date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2014-07-16 09:30:00,29.84,29.85,29.67,29.67,3400000.0,29.6608,29.6708,29.4918,29.4918,3400000.0
2014-07-16 10:00:00,29.69,29.74,29.67,29.71,2338000.0,29.5117,29.5614,29.4918,29.5316,2338000.0
2014-07-16 10:30:00,29.71,29.76,29.67,29.7,982000.0,29.5316,29.5813,29.4918,29.5217,982000.0
2014-07-16 11:00:00,29.71,29.78,29.69,29.74,1100000.0,29.5316,29.6012,29.5117,29.5614,1100000.0
2014-07-16 11:30:00,29.74,29.74,29.65,29.67,1078000.0,29.5614,29.5614,29.472,29.4918,1078000.0
2014-07-16 12:00:00,29.67,29.76,29.66,29.73,834000.0,29.4918,29.5813,29.4819,29.5515,834000.0
2014-07-16 12:30:00,29.74,29.75,29.65,29.67,1032000.0,29.5614,29.5714,29.472,29.4918,1032000.0
2014-07-16 13:00:00,29.67,29.67,29.61,29.65,842000.0,29.4918,29.4918,29.4322,29.472,842000.0
2014-07-16 13:30:00,29.65,29.71,29.63,29.7,792000.0,29.472,29.5316,29.4521,29.5217,792000.0
2014-07-16 14:00:00,29.69,29.73,29.69,29.7,610000.0,29.5117,29.5515,29.5117,29.5217,610000.0
2014-07-16 14:30:00,29.7,29.71,29.63,29.63,974000.0,29.5217,29.5316,29.4521,29.4521,974000.0
2014-07-16 15:00:00,29.64,29.65,29.55,29.59,1464000.0,29.462,29.472,29.3726,29.4123,1464000.0
2014-07-16 15:30:00,29.58,29.58,29.51,29.53,2510000.0,29.4024,29.4024,29.3328,29.3527,2510000.0
2014-07-17 09:30:00,29.4,29.48,29.32,29.39,3432000.0,29.2235,29.303,29.1439,29.2135,3432000.0
2014-07-17 10:00:00,29.4,29.46,29.28,29.3,2596000.0,29.2235,29.2831,29.1042,29.1241,2596000.0
2014-07-17 10:30:00,29.32,29.32,29.21,29.25,3428000.0,29.1439,29.1439,29.0346,29.0744,3428000.0
2014-07-17 11:00:00,29.25,29.29,29.14,29.16,2240000.0,29.0744,29.1141,28.965,28.9849,2240000.0
2014-07-17 11:30:00,29.16,29.24,29.13,29.17,1816000.0,28.9849,29.0644,28.9551,28.9948,1816000.0
2014-07-17 12:00:00,29.19,29.2,29.06,29.1,2098000.0,29.0147,29.0247,28.8855,28.9253,2098000.0
2014-07-17 12:30:00,29.1,29.13,29.04,29.04,1670000.0,28.9253,28.9551,28.8656,28.8656,1670000.0
2014-07-17 13:00:00,29.04,29.13,29.04,29.11,2438000.0,28.8656,28.9551,28.8656,28.9352,2438000.0
2014-07-17 13:30:00,29.11,29.15,29.05,29.08,946000.0,28.9352,28.975,28.8756,28.9054,946000.0
2014-07-17 14:00:00,29.1,29.13,29.05,29.08,1500000.0,28.9253,28.9551,28.8756,28.9054,1500000.0
2014-07-17 14:30:00,29.1,29.24,29.1,29.21,1570000.0,28.9253,29.0644,28.9253,29.0346,1570000.0
2014-07-17 15:00:00,29.21,29.26,29.03,29.05,2522000.0,29.0346,29.0843,28.8557,28.8756,2522000.0
2014-07-17 15:30:00,29.03,29.07,28.84,29.05,8452000.0,28.8557,28.8954,28.6668,28.8756,8452000.0
2014-07-18 09:30:00,30.12,30.17,29.67,29.74,18892000.0,29.9391,29.9888,29.4918,29.5614,18892000.0
2014-07-18 10:00:00,29.75,29.78,29.55,29.64,6748000.0,29.5714,29.6012,29.3726,29.462,6748000.0
2014-07-18 10:30:00,29.65,29.87,29.64,29.82,4570000.0,29.472,29.6906,29.462,29.6409,4570000.0
2014-07-18 11:00:00,29.83,29.9,29.77,29.82,2860000.0,29.6509,29.7205,29.5912,29.6409,2860000.0
2014-07-18 11:30:00,29.84,29.9,29.78,29.89,2476000.0,29.6608,29.7205,29.6012,29.7105,2476000.0
2014-07-18 12:00:00,29.9,30.04,29.88,30.01,3468000.0,29.7205,29.8596,29.7006,29.8298,3468000.0
2014-07-18 12:30:00,30.01,30.1,29.99,30.08,3888000.0,29.8298,29.9193,29.8099,29.8994,3888000.0
2014-07-18 13:00:00,30.09,30.1,29.96,30.06,2890000.0,29.9093,29.9193,29.7801,29.8795,2890000.0
2014-07-18 13:30:00,30.06,30.11,30.01,30.09,2954000.0,29.8795,29.9292,29.8298,29.9093,2954000.0
2014-07-18 14:00:00,30.09,30.27,30.08,30.26,6378000.0,29.9093,30.0882,29.8994,30.0783,6378000.0
2014-07-18 14:30:00,30.27,30.28,30.19,30.21,3718000.0,30.0882,30.0982,30.0087,30.0286,3718000.0
2014-07-18 15:00:00,30.21,30.3,30.21,30.28,4544000.0,30.0286,30.1181,30.0286,30.0982,4544000.0
2014-07-18 15:30:00,30.28,30.34,30.21,30.25,7996000.0,30.0982,30.1578,30.0286,30.0684,7996000.0
2014-07-21 09:30:00,30.08,30.21,29.95,30.03,6304000.0,29.8994,30.0286,29.7702,29.8497,6304000.0
2014-07-21 10:00:00,30.02,30.04,29.85,29.92,4142000.0,29.8397,29.8596,29.6708,29.7403,4142000.0
2014-07-21 10:30:00,29.92,29.95,29.86,29.91,1732000.0,29.7403,29.7702,29.6807,29.7304,1732000.0
2014-07-21 11:00:00,29.91,29.91,29.78,29.84,4238000.0,29.7304,29.7304,29.6012,29.6608,4238000.0
2014-07-21 11:30:00,29.83,29.83,29.73,29.83,2342000.0,29.6509,29.6509,29.5515,29.6509,2342000.0
2014-07-21 12:00:00,29.84,29.84,29.74,29.74,1232000.0,29.6608,29.6608,29.5614,29.5614,1232000.0
2014-07-21 12:30:00,29.74,29.81,29.72,29.8,922000.0,29.5614,29.631,29.5415,29.6211,922000.0
2014-07-21 13:00:00,29.79,29.96,29.79,29.96,1760000.0,29.6111,29.7801,29.6111,29.7801,1760000.0
2014-07-21 13:30:00,29.96,30.01,29.93,29.99,1794000.0,29.7801,29.8298,29.7503,29.8099,1794000.0
2014-07-21 14:00:00,29.99,29.99,29.91,29.92,1176000.0,29.8099,29.8099,29.7304,29.7403,1176000.0
2014-07-21 14:30:00,29.92,29.98,29.89,29.95,1260000.0,29.7403,29.8,29.7105,29.7702,1260000.0
2014-07-21 15:00:00,29.95,29.99,29.92,29.99,1240000.0,29.7702,29.8099,29.7403,29.8099,1240000.0
2014-07-21 15:30:00,29.99,30.01,29.9,29.92,2922000.0,29.8099,29.8298,29.7205,29.7403,2922000.0
2014-07-22 09:30:00,29.98,30.25,29.96,30.19,4188000.0,29.8,30.0684,29.7801,30.0087,4188000.0
2014-07-22 10:00:00,30.2,30.42,30.18,30.41,3786000.0,30.0187,30.2373,29.9988,30.2274,3786000.0
2014-07-22 10:30:00,30.41,30.44,30.34,30.42,2446000.0,30.2274,30.2572,30.1578,30.2373,2446000.0
2014-07-22 11:00:00,30.42,30.43,30.29,30.3,1800000.0,30.2373,30.2473,30.1081,30.1181,1800000.0
2014-07-22 11:30:00,30.3,30.43,30.29,30.36,1372000.0,30.1181,30.2473,30.1081,30.1777,1372000.0
2014-07-22 12:00:00,30.36,30.39,30.32,30.37,958000.0,30.1777,30.2075,30.1379,30.1876,958000.0
2014-07-22 12:30:00,30.38,30.4,30.32,30.32,666000.0,30.1976,30.2175,30.1379,30.1379,666000.0
2014-07-22 13:00:00,30.32,30.33,30.23,30.26,2080000.0,30.1379,30.1479,30.0485,30.0783,2080000.0
2014-07-22 13:30:00,30.26,30.28,30.22,30.24,882000.0,30.0783,30.0982,30.0385,30.0584,882000.0
2014-07-22 14:00:00,30.24,30.25,30.19,30.19,828000.0,30.0584,30.0684,30.0087,30.0087,828000.0
2014-07-22 14:30:00,30.18,30.19,30.06,30.14,2230000.0,29.9988,30.0087,29.8795,29.959,2230000.0
2014-07-22 15:00:00,30.13,30.16,30.09,30.13,1732000.0,29.9491,29.9789,29.9093,29.9491,1732000.0
2014-07-22 15:30:00,30.13,30.2,30.12,30.18,2648000.0,29.9491,30.0187,29.9391,29.9988,2648000.0
2014-07-23 09:30:00,30.1,30.29,30.07,30.26,3166000.0,29.9193,30.1081,29.8894,30.0783,3166000.0
2014-07-23 10:00:00,30.26,30.27,30.11,30.23,1758000.0,30.0783,30.0882,29.9292,30.0485,1758000.0
2014-07-23 10:30:00,30.23,30.29,30.21,30.28,1292000.0,30.0485,30.1081,30.0286,30.0982,1292000.0
2014-07-23 11:00:00,30.28,30.32,30.24,30.26,1062000.0,30.0982,30.1379,30.0584,30.0783,1062000.0
2014-07-23 11:30:00,30.26,30.35,30.26,30.31,754000.0,30.0783,30.1678,30.0783,30.128,754000.0
2014-07-23 12:00:00,30.29,30.31,30.23,30.23,452000.0,30.1081,30.128,30.0485,30.0485,452000.0
2014-07-23 12:30:00,30.23,30.25,30.19,30.24,870000.0,30.0485,30.0684,30.0087,30.0584,870000.0
2014-07-23 13:00:00,30.24,30.27,30.21,30.24,638000.0,30.0584,30.0882,30.0286,30.0584,638000.0
2014-07-23 13:30:00,30.25,30.29,30.24,30.28,426000.0,30.0684,30.1081,30.0584,30.0982,426000.0
2014-07-23 14:00:00,30.28,30.3,30.25,30.26,626000.0,30.0982,30.1181,30.0684,30.0783,626000.0
2014-07-23 14:30:00,30.26,30.3,30.25,30.29,962000.0,30.0783,30.1181,30.0684,30.1081,962000.0
2014-07-23 15:00:00,30.3,30.31,30.27,30.31,886000.0,30.1181,30.128,30.0882,30.128,886000.0
2014-07-23 15:30:00,30.31,30.34,30.23,30.26,1790000.0,30.128,30.1578,30.0485,30.0783,1790000.0
2014-07-24 09:30:00,30.28,30.45,30.12,30.18,3472000.0,30.0982,30.2672,29.9391,29.9988,3472000.0
2014-07-24 10:00:00,30.2,30.21,30.1,30.2,2268000.0,30.0187,30.0286,29.9193,30.0187,2268000.0
2014-07-24 10:30:00,30.18,30.25,30.17,30.24,1010000.0,29.9988,30.0684,29.9888,30.0584,1010000.0
2014-07-24 11:00:00,30.24,30.27,30.17,30.18,1022000.0,30.0584,30.0882,29.9888,29.9988,1022000.0
2014-07-24 11:30:00,30.18,30.24,30.17,30.23,702000.0,29.9988,30.0584,29.9888,30.0485,702000.0
2014-07-24 12:00:00,30.23,30.25,30.18,30.2,818000.0,30.0485,30.0684,29.9988,30.0187,818000.0
2014-07-24 12:30:00,30.19,30.24,30.18,30.19,414000.0,30.0087,30.0584,29.9988,30.0087,414000.0
2014-07-24 13:00:00,30.19,30.21,30.13,30.15,594000.0,30.0087,30.0286,29.9491,29.969,594000.0
2014-07-24 13:30:00,30.15,30.18,30.05,30.17,1318000.0,29.969,29.9988,29.8696,29.9888,1318000.0
2014-07-24 14:00:00,30.18,30.21,30.16,30.18,842000.0,29.9988,30.0286,29.9789,29.9988,842000.0
2014-07-24 14:30:00,30.18,30.19,30.07,30.07,602000.0,29.9988,30.0087,29.8894,29.8894,602000.0
2014-07-24 15:00:00,30.08,30.11,30.07,30.08,1158000.0,29.8994,29.9292,29.8894,29.8994,1158000.0
2014-07-24 15:30:00,30.09,30.19,30.09,30.15,2358000.0,29.9093,30.0087,29.9093,29.969,2358000.0
2014-07-25 09:30:00,29.96,30.05,29.94,29.98,3700000.0,29.7801,29.8696,29.7602,29.8,3700000.0
2014-07-25 10:00:00,29.99,30.0,29.95,29.97,2090000.0,29.8099,29.8199,29.7702,29.79,2090000.0
2014-07-25 10:30:00,29.97,29.99,29.91,29.91,1340000.0,29.79,29.8099,29.7304,29.7304,1340000.0
2014-07-25 11:00:00,29.91,29.92,29.81,29.85,1744000.0,29.7304,29.7403,29.631,29.6708,1744000.0
2014-07-25 11:30:00,29.86,29.89,29.84,29.86,748000.0,29.6807,29.7105,29.6608,29.6807,748000.0
2014-07-25 12:00:00,29.86,29.9,29.85,29.85,538000.0,29.6807,29.7205,29.6708,29.6708,538000.0
2014-07-25 12:30:00,29.87,29.92,29.85,29.89,690000.0,29.6906,29.7403,29.6708,29.7105,690000.0
2014-07-25 13:00:00,29.89,29.9,29.84,29.85,548000.0,29.7105,29.7205,29.6608,29.6708,548000.0
2014-07-25 13:30:00,29.86,29.87,29.82,29.85,488000.0,29.6807,29.6906,29.6409,29.6708,488000.0
2014-07-25 14:00:00,29.84,29.9,29.83,29.88,920000.0,29.6608,29.7205,29.6509,29.7006,920000.0
2014-07-25 14:30:00,29.88,29.89,29.79,29.79,1384000.0,29.7006,29.7105,29.6111,29.6111,1384000.0
2014-07-25 15:00:00,29.8,29.89,29.8,29.85,1008000.0,29.6211,29.7105,29.6211,29.6708,1008000.0
2014-07-25 15:30:00,29.85,29.92,29.82,29.9,3756000.0,29.6708,29.7403,29.6409,29.7205,3756000.0
2014-07-28 09:30:00,29.89,30.02,29.63,29.81,3078000.0,29.7105,29.8397,29.4521,29.631,3078000.0
2014-07-28 10:00:00,29.81,29.81,29.66,29.68,1882000.0,29.631,29.631,29.4819,29.5018,1882000.0
2014-07-28 10:30:00,29.68,29.89,29.67,29.86,1890000.0,29.5018,29.7105,29.4918,29.6807,1890000.0
2014-07-28 11:00:00,29.86,30.0,29.82,30.0,1266000.0,29.6807,29.8199,29.6409,29.8199,1266000.0
2014-07-28 11:30:00,30.0,30.01,29.91,29.91,996000.0,29.8199,29.8298,29.7304,29.7304,996000.0
2014-07-28 12:00:00,29.9,29.94,29.84,29.88,556000.0,29.7205,29.7602,29.6608,29.7006,556000.0
2014-07-28 12:30:00,29.88,29.99,29.87,29.98,662000.0,29.7006,29.8099,29.6906,29.8,662000.0
2014-07-28 13:00:00,29.98,30.03,29.93,30.0,620000.0,29.8,29.8497,29.7503,29.8199,620000.0
2014-07-28 13:30:00,30.0,30.05,29.99,30.04,1330000.0,29.8199,29.8696,29.8099,29.8596,1330000.0
2014-07-28 14:00:00,30.05,30.06,29.97,29.99,792000.0,29.8696,29.8795,29.79,29.8099,792000.0
2014-07-28 14:30:00,29.98,30.01,29.95,29.97,838000.0,29.8,29.8298,29.7702,29.79,838000.0
2014-07-28 15:00:00,29.96,29.98,29.91,29.92,1146000.0,29.7801,29.8,29.7304,29.7403,1146000.0
2014-07-28 15:30:00,29.92,29.97,29.91,29.95,1854000.0,29.7403,29.79,29.7304,29.7702,1854000.0
2014-07-29 09:30:00,29.89,29.92,29.78,29.87,2162000.0,29.7105,29.7403,29.6012,29.6906,2162000.0
2014-07-29 10:00:00,29.88,29.92,29.86,29.9,1020000.0,29.7006,29.7403,29.6807,29.7205,1020000.0
2014-07-29 10:30:00,29.91,29.91,29.7,29.71,1914000.0,29.7304,29.7304,29.5217,29.5316,1914000.0
2014-07-29 11:00:00,29.72,29.74,29.61,29.7,1834000.0,29.5415,29.5614,29.4322,29.5217,1834000.0
2014-07-29 11:30:00,29.69,29.71,29.64,29.71,1334000.0,29.5117,29.5316,29.462,29.5316,1334000.0
2014-07-29 12:00:00,29.72,29.77,29.7,29.76,716000.0,29.5415,29.5912,29.5217,29.5813,716000.0
2014-07-29 12:30:00,29.77,29.8,29.75,29.75,822000.0,29.5912,29.6211,29.5714,29.5714,822000.0
2014-07-29 13:00:00,29.76,29.82,29.74,29.78,642000.0,29.5813,29.6409,29.5614,29.6012,642000.0
2014-07-29 13:30:00,29.78,29.79,29.74,29.76,294000.0,29.6012,29.6111,29.5614,29.5813,294000.0
2014-07-29 14:00:00,29.77,29.8,29.66,29.69,724000.0,29.5912,29.6211,29.4819,29.5117,724000.0
2014-07-29 14:30:00,29.7,29.73,29.66,29.71,732000.0,29.5217,29.5515,29.4819,29.5316,732000.0
2014-07-29 15:00:00,29.7,29.76,29.68,29.75,648000.0,29.5217,29.5813,29.5018,29.5714,648000.0
2014-07-29 15:30:00,29.74,29.76,29.65,29.7,2962000.0,29.5614,29.5813,29.472,29.5217,2962000.0
2014-07-30 09:30:00,29.79,29.92,29.75,29.8,3254000.0,29.6111,29.7403,29.5714,29.6211,3254000.0
2014-07-30 10:00:00,29.78,29.81,29.65,29.76,1230000.0,29.6012,29.631,29.472,29.5813,1230000.0
2014-07-30 10:30:00,29.77,29.81,29.65,29.69,1066000.0,29.5912,29.631,29.472,29.5117,1066000.0
2014-07-30 11:00:00,29.69,29.76,29.64,29.74,1044000.0,29.5117,29.5813,29.462,29.5614,1044000.0
2014-07-30 11:30:00,29.74,29.77,29.69,29.7,700000.0,29.5614,29.5912,29.5117,29.5217,700000.0
2014-07-30 12:00:00,29.69,29.73,29.67,29.71,574000.0,29.5117,29.5515,29.4918,29.5316,574000.0
2014-07-30 12:30:00,29.71,29.72,29.69,29.7,632000.0,29.5316,29.5415,29.5117,29.5217,632000.0
2014-07-30 13:00:00,29.7,29.71,29.67,29.7,768000.0,29.5217,29.5316,29.4918,29.5217,768000.0
2014-07-30 13:30:00,29.71,29.77,29.69,29.71,756000.0,29.5316,29.5912,29.5117,29.5316,756000.0
2014-07-30 14:00:00,29.71,29.83,29.65,29.83,2694000.0,29.5316,29.6509,29.472,29.6509,2694000.0
2014-07-30 14:30:00,29.83,29.83,29.72,29.77,916000.0,29.6509,29.6509,29.5415,29.5912,916000.0
2014-07-30 15:00:00,29.78,29.79,29.71,29.76,800000.0,29.6012,29.6111,29.5316,29.5813,800000.0
2014-07-30 15:30:00,29.76,29.83,29.75,29.77,1776000.0,29.5813,29.6509,29.5714,29.5912,1776000.0
2014-07-31 09:30:00,29.45,29.6,29.41,29.43,3186000.0,29.2732,29.4223,29.2334,29.2533,3186000.0
2014-07-31 10:00:00,29.43,29.46,29.32,29.38,2964000.0,29.2533,29.2831,29.1439,29.2036,2964000.0
2014-07-31 10:30:00,29.38,29.39,29.22,29.22,3198000.0,29.2036,29.2135,29.0445,29.0445,3198000.0
2014-07-31 11:00:00,29.22,29.32,29.21,29.25,1296000.0,29.0445,29.1439,29.0346,29.0744,1296000.0
2014-07-31 11:30:00,29.25,29.26,29.12,29.15,1364000.0,29.0744,29.0843,28.9451,28.975,1364000.0
2014-07-31 12:00:00,29.15,29.17,29.08,29.08,1284000.0,28.975,28.9948,28.9054,28.9054,1284000.0
2014-07-31 12:30:00,29.09,29.19,29.08,29.19,1176000.0,28.9153,29.0147,28.9054,29.0147,1176000.0
2014-07-31 13:00:00,29.18,29.19,29.08,29.15,936000.0,29.0048,29.0147,28.9054,28.975,936000.0
2014-07-31 13:30:00,29.14,29.24,29.13,29.19,1012000.0,28.965,29.0644,28.9551,29.0147,1012000.0
2014-07-31 14:00:00,29.2,29.2,29.06,29.13,1632000.0,29.0247,29.0247,28.8855,28.9551,1632000.0
2014-07-31 14:30:00,29.13,29.14,28.99,28.99,2000000.0,28.9551,28.965,28.8159,28.8159,2000000.0
2014-07-31 15:00:00,28.99,29.03,28.88,28.91,2692000.0,28.8159,28.8557,28.7066,28.7364,2692000.0
2014-07-31 15:30:00,28.91,29.06,28.91,28.98,7450000.0,28.7364,28.8855,28.7364,28.806,7450000.0
2014-08-01 09:30:00,28.91,29.17,28.91,29.01,4790000.0,28.7364,28.9948,28.7364,28.8358,4790000.0
2014-08-01 10:00:00,29.01,29.03,28.69,28.81,5214000.0,28.8358,28.8557,28.5177,28.637,5214000.0
2014-08-01 10:30:00,28.82,28.92,28.78,28.81,1532000.0,28.6469,28.7463,28.6072,28.637,1532000.0
2014-08-01 11:00:00,28.79,28.81,28.72,28.76,2194000.0,28.6171,28.637,28.5475,28.5873,2194000.0
2014-08-01 11:30:00,28.77,28.79,28.52,28.55,2608000.0,28.5972,28.6171,28.3487,28.3786,2608000.0
2014-08-01 12:00:00,28.53,28.66,28.52,28.58,2048000.0,28.3587,28.4879,28.3487,28.4084,2048000.0
2014-08-01 12:30:00,28.58,28.64,28.51,28.61,894000.0,28.4084,28.468,28.3388,28.4382,894000.0
2014-08-01 13:00:00,28.61,28.71,28.56,28.71,1350000.0,28.4382,28.5376,28.3885,28.5376,1350000.0
2014-08-01 13:30:00,28.71,28.78,28.64,28.76,1510000.0,28.5376,28.6072,28.468,28.5873,1510000.0
2014-08-01 14:00:00,28.77,28.83,28.71,28.73,1602000.0,28.5972,28.6569,28.5376,28.5575,1602000.0
2014-08-01 14:30:00,28.73,28.75,28.63,28.65,1532000.0,28.5575,28.5774,28.4581,28.478,1532000.0
2014-08-01 15:00:00,28.65,28.71,28.64,28.66,1402000.0,28.478,28.5376,28.468,28.4879,1402000.0
2014-08-01 15:30:00,28.66,28.71,28.62,28.68,3396000.0,28.4879,28.5376,28.4481,28.5078,3396000.0
2014-08-04 09:30:00,28.83,28.9,28.73,28.88,2654000.0,28.6569,28.7265,28.5575,28.7066,2654000.0
2014-08-04 10:00:00,28.86,28.89,28.77,28.84,1572000.0,28.6867,28.7165,28.5972,28.6668,1572000.0
2014-08-04 10:30:00,28.85,28.87,28.61,28.67,1560000.0,28.6768,28.6966,28.4382,28.4978,1560000.0
2014-08-04 11:00:00,28.65,28.87,28.65,28.87,1326000.0,28.478,28.6966,28.478,28.6966,1326000.0
2014-08-04 11:30:00,28.86,28.94,28.86,28.92,1362000.0,28.6867,28.7662,28.6867,28.7463,1362000.0
2014-08-04 12:00:00,28.92,29.06,28.9,29.04,1716000.0,28.7463,28.8855,28.7265,28.8656,1716000.0
2014-08-04 12:30:00,29.05,29.08,29.0,29.06,728000.0,28.8756,28.9054,28.8259,28.8855,728000.0
2014-08-04 13:00:00,29.06,29.08,28.98,29.0,732000.0,28.8855,28.9054,28.806,28.8259,732000.0
2014-08-04 13:30:00,28.99,29.07,28.98,29.02,562000.0,28.8159,28.8954,28.806,28.8457,562000.0
2014-08-04 14:00:00,29.03,29.05,29.02,29.04,414000.0,28.8557,28.8756,28.8457,28.8656,414000.0
2014-08-04 14:30:00,29.04,29.11,29.04,29.06,898000.0,28.8656,28.9352,28.8656,28.8855,898000.0
2014-08-04 15:00:00,29.06,29.15,29.06,29.14,1480000.0,28.8855,28.975,28.8855,28.965,1480000.0
2014-08-04 15:30:00,29.14,29.19,29.1,29.11,4440000.0,28.965,29.0147,28.9253,28.9352,4440000.0
2014-08-05 09:30:00,28.98,29.01,28.73,28.74,2992000.0,28.806,28.8358,28.5575,28.5674,2992000.0
2014-08-05 10:00:00,28.75,28.84,28.7,28.79,2092000.0,28.5774,28.6668,28.5277,28.6171,2092000.0
2014-08-05 10:30:00,28.78,28.85,28.76,28.78,1456000.0,28.6072,28.6768,28.5873,28.6072,1456000.0
2014-08-05 11:00:00,28.78,28.87,28.71,28.84,1436000.0,28.6072,28.6966,28.5376,28.6668,1436000.0
2014-08-05 11:30:00,28.84,28.85,28.74,28.77,768000.0,28.6668,28.6768,28.5674,28.5972,768000.0
2014-08-05 12:00:00,28.77,28.8,28.69,28.7,1390000.0,28.5972,28.6271,28.5177,28.5277,1390000.0
2014-08-05 12:30:00,28.69,28.73,28.66,28.73,1076000.0,28.5177,28.5575,28.4879,28.5575,1076000.0
2014-08-05 13:00:00,28.73,28.79,28.69,28.77,868000.0,28.5575,28.6171,28.5177,28.5972,868000.0
2014-08-05 13:30:00,28.76,28.76,28.58,28.61,1554000.0,28.5873,28.5873,28.4084,28.4382,1554000.0
2014-08-05 14:00:00,28.6,28.64,28.55,28.62,1354000.0,28.4283,28.468,28.3786,28.4481,1354000.0
2014-08-05 14:30:00,28.62,28.67,28.58,28.59,928000.0,28.4481,28.4978,28.4084,28.4183,928000.0
2014-08-05 15:00:00,28.58,28.58,28.52,28.53,1492000.0,28.4084,28.4084,28.3487,28.3587,1492000.0
2014-08-05 15:30:00,28.53,28.7,28.53,28.67,2768000.0,28.3587,28.5277,28.3587,28.4978,2768000.0
2014-08-06 09:30:00,28.48,28.67,28.37,28.57,3652000.0,28.309,28.4978,28.1996,28.3984,3652000.0
2014-08-06 10:00:00,28.59,28.82,28.58,28.82,2122000.0,28.4183,28.6469,28.4084,28.6469,2122000.0
2014-08-06 10:30:00,28.82,28.91,28.74,28.9,1552000.0,28.6469,28.7364,28.5674,28.7265,1552000.0
2014-08-06 11:00:00,28.9,28.93,28.83,28.86,1090000.0,28.7265,28.7563,28.6569,28.6867,1090000.0
2014-08-06 11:30:00,28.86,28.93,28.83,28.87,1062000.0,28.6867,28.7563,28.6569,28.6966,1062000.0
2014-08-06 12:00:00,28.87,28.91,28.79,28.81,948000.0,28.6966,28.7364,28.6171,28.637,948000.0
2014-08-06 12:30:00,28.81,28.88,28.81,28.87,560000.0,28.637,28.7066,28.637,28.6966,560000.0
2014-08-06 13:00:00,28.86,28.9,28.83,28.86,438000.0,28.6867,28.7265,28.6569,28.6867,438000.0
2014-08-06 13:30:00,28.86,28.87,28.73,28.75,848000.0,28.6867,28.6966,28.5575,28.5774,848000.0
2014-08-06 14:00:00,28.74,28.79,28.72,28.77,532000.0,28.5674,28.6171,28.5475,28.5972,532000.0
2014-08-06 14:30:00,28.77,28.81,28.72,28.77,570000.0,28.5972,28.637,28.5475,28.5972,570000.0
2014-08-06 15:00:00,28.76,28.81,28.72,28.75,530000.0,28.5873,28.637,28.5475,28.5774,530000.0
2014-08-06 15:30:00,28.73,28.77,28.7,28.71,1952000.0,28.5575,28.5972,28.5277,28.5376,1952000.0
2014-08-07 09:30:00,28.8,28.92,28.65,28.76,2418000.0,28.6271,28.7463,28.478,28.5873,2418000.0
2014-08-07 10:00:00,28.76,28.79,28.67,28.74,1470000.0,28.5873,28.6171,28.4978,28.5674,1470000.0
2014-08-07 10:30:00,28.73,28.76,28.55,28.63,1668000.0,28.5575,28.5873,28.3786,28.4581,1668000.0
2014-08-07 11:00:00,28.63,28.66,28.55,28.62,1398000.0,28.4581,28.4879,28.3786,28.4481,1398000.0
2014-08-07 11:30:00,28.63,28.68,28.57,28.63,844000.0,28.4581,28.5078,28.3984,28.4581,844000.0
2014-08-07 12:00:00,28.62,28.64,28.56,28.58,806000.0,28.4481,28.468,28.3885,28.4084,806000.0
2014-08-07 12:30:00,28.59,28.6,28.54,28.59,738000.0,28.4183,28.4283,28.3686,28.4183,738000.0
2014-08-07 13:00:00,28.59,28.66,28.58,28.63,952000.0,28.4183,28.4879,28.4084,28.4581,952000.0
2014-08-07 13:30:00,28.63,28.68,28.62,28.67,482000.0,28.4581,28.5078,28.4481,28.4978,482000.0
2014-08-07 14:00:00,28.67,28.69,28.61,28.63,462000.0,28.4978,28.5177,28.4382,28.4581,462000.0
2014-08-07 14:30:00,28.63,28.64,28.58,28.58,534000.0,28.4581,28.468,28.4084,28.4084,534000.0
2014-08-07 15:00:00,28.59,28.63,28.47,28.51,1782000.0,28.4183,28.4581,28.299,28.3388,1782000.0
2014-08-07 15:30:00,28.51,28.64,28.48,28.6,1874000.0,28.3388,28.468,28.309,28.4283,1874000.0
2014-08-08 09:30:00,28.61,28.71,28.57,28.66,2966000.0,28.4382,28.5376,28.3984,28.4879,2966000.0
2014-08-08 10:00:00,28.67,28.69,28.45,28.5,2276000.0,28.4978,28.5177,28.2792,28.3289,2276000.0
2014-08-08 10:30:00,28.49,28.69,28.47,28.66,1418000.0,28.3189,28.5177,28.299,28.4879,1418000.0
2014-08-08 11:00:00,28.66,28.77,28.65,28.76,1720000.0,28.4879,28.5972,28.478,28.5873,1720000.0
2014-08-08 11:30:00,28.76,28.79,28.7,28.75,1048000.0,28.5873,28.6171,28.5277,28.5774,1048000.0
2014-08-08 12:00:00,28.73,28.74,28.63,28.64,452000.0,28.5575,28.5674,28.4581,28.468,452000.0
2014-08-08 12:30:00,28.63,28.66,28.6,28.64,636000.0,28.4581,28.4879,28.4283,28.468,636000.0
2014-08-08 13:00:00,28.64,28.85,28.63,28.85,1364000.0,28.468,28.6768,28.4581,28.6768,1364000.0
2014-08-08 13:30:00,28.85,28.89,28.83,28.87,1038000.0,28.6768,28.7165,28.6569,28.6966,1038000.0
2014-08-08 14:00:00,28.87,28.92,28.85,28.9,1144000.0,28.6966,28.7463,28.6768,28.7265,1144000.0
2014-08-08 14:30:00,28.9,28.98,28.9,28.93,1294000.0,28.7265,28.806,28.7265,28.7563,1294000.0
2014-08-08 15:00:00,28.92,28.94,28.88,28.94,1602000.0,28.7463,28.7662,28.7066,28.7662,1602000.0
2014-08-08 15:30:00,28.94,28.95,28.87,28.9,3084000.0,28.7662,28.7762,28.6966,28.7265,3084000.0
2014-08-11 09:30:00,28.95,28.98,28.76,28.91,3736000.0,28.7762,28.806,28.5873,28.7364,3736000.0
2014-08-11 10:00:00,28.91,28.97,28.83,28.9,1714000.0,28.7364,28.796,28.6569,28.7265,1714000.0
2014-08-11 10:30:00,28.89,28.97,28.88,28.91,980000.0,28.7165,28.796,28.7066,28.7364,980000.0
2014-08-11 11:00:00,28.91,28.96,28.87,28.91,784000.0,28.7364,28.7861,28.6966,28.7364,784000.0
2014-08-11 11:30:00,28.92,28.93,28.88,28.88,754000.0,28.7463,28.7563,28.7066,28.7066,754000.0
2014-08-11 12:00:00,28.88,28.89,28.81,28.81,836000.0,28.7066,28.7165,28.637,28.637,836000.0
2014-08-11 12:30:00,28.81,28.85,28.81,28.82,384000.0,28.637,28.6768,28.637,28.6469,384000.0
2014-08-11 13:00:00,28.81,28.86,28.81,28.83,450000.0,28.637,28.6867,28.637,28.6569,450000.0
2014-08-11 13:30:00,28.84,28.87,28.8,28.82,792000.0,28.6668,28.6966,28.6271,28.6469,792000.0
2014-08-11 14:00:00,28.82,28.82,28.77,28.78,920000.0,28.6469,28.6469,28.5972,28.6072,920000.0
2014-08-11 14:30:00,28.78,28.88,28.76,28.85,834000.0,28.6072,28.7066,28.5873,28.6768,834000.0
2014-08-11 15:00:00,28.86,28.95,28.85,28.9,1060000.0,28.6867,28.7762,28.6768,28.7265,1060000.0
2014-08-11 15:30:00,28.9,28.92,28.83,28.86,2094000.0,28.7265,28.7463,28.6569,28.6867,2094000.0
2014-08-12 09:30:00,28.75,28.79,28.64,28.78,2642000.0,28.5774,28.6171,28.468,28.6072,2642000.0
2014-08-12 10:00:00,28.77,28.79,28.64,28.66,1798000.0,28.5972,28.6171,28.468,28.4879,1798000.0
2014-08-12 10:30:00,28.66,28.68,28.6,28.64,1196000.0,28.4879,28.5078,28.4283,28.468,1196000.0
2014-08-12 11:00:00,28.63,28.64,28.56,28.59,1074000.0,28.4581,28.468,28.3885,28.4183,1074000.0
2014-08-12 11:30:00,28.59,28.62,28.57,28.57,562000.0,28.4183,28.4481,28.3984,28.3984,562000.0
2014-08-12 12:00:00,28.57,28.61,28.55,28.58,612000.0,28.3984,28.4382,28.3786,28.4084,612000.0
2014-08-12 12:30:00,28.59,28.63,28.58,28.6,602000.0,28.4183,28.4581,28.4084,28.4283,602000.0
2014-08-12 13:00:00,28.6,28.63,28.58,28.61,384000.0,28.4283,28.4581,28.4084,28.4382,384000.0
2014-08-12 13:30:00,28.6,28.61,28.56,28.58,392000.0,28.4283,28.4382,28.3885,28.4084,392000.0
2014-08-12 14:00:00,28.57,28.58,28.5,28.52,1134000.0,28.3984,28.4084,28.3289,28.3487,1134000.0
2014-08-12 14:30:00,28.51,28.56,28.5,28.51,696000.0,28.3388,28.3885,28.3289,28.3388,696000.0
2014-08-12 15:00:00,28.52,28.58,28.51,28.56,638000.0,28.3487,28.4084,28.3388,28.3885,638000.0
2014-08-12 15:30:00,28.56,28.67,28.55,28.61,2678000.0,28.3885,28.4978,28.3786,28.4382,2678000.0
2014-08-13 09:30:00,28.8,28.89,28.76,28.88,3330000.0,28.6271,28.7165,28.5873,28.7066,3330000.0
2014-08-13 10:00:00,28.88,29.04,28.86,28.98,4430000.0,28.7066,28.8656,28.6867,28.806,4430000.0
2014-08-13 10:30:00,28.98,29.07,28.94,29.05,1976000.0,28.806,28.8954,28.7662,28.8756,1976000.0
2014-08-13 11:00:00,29.06,29.1,29.05,29.08,2066000.0,28.8855,28.9253,28.8756,28.9054,2066000.0
2014-08-13 11:30:00,29.08,29.12,29.06,29.06,1150000.0,28.9054,28.9451,28.8855,28.8855,1150000.0
2014-08-13 12:00:00,29.05,29.08,29.03,29.07,842000.0,28.8756,28.9054,28.8557,28.8954,842000.0
2014-08-13 12:30:00,29.07,29.14,29.06,29.12,1098000.0,28.8954,28.965,28.8855,28.9451,1098000.0
2014-08-13 13:00:00,29.13,29.18,29.1,29.16,922000.0,28.9551,29.0048,28.9253,28.9849,922000.0
2014-08-13 13:30:00,29.15,29.23,29.15,29.22,1212000.0,28.975,29.0545,28.975,29.0445,1212000.0
2014-08-13 14:00:00,29.22,29.23,29.16,29.19,1640000.0,29.0445,29.0545,28.9849,29.0147,1640000.0
2014-08-13 14:30:00,29.19,29.23,29.17,29.19,1106000.0,29.0147,29.0545,28.9948,29.0147,1106000.0
2014-08-13 15:00:00,29.19,29.22,29.13,29.2,1308000.0,29.0147,29.0445,28.9551,29.0247,1308000.0
2014-08-13 15:30:00,29.19,29.24,29.16,29.23,3894000.0,29.0147,29.0644,28.9849,29.0545,3894000.0
2014-08-14 09:30:00,29.33,29.39,29.13,29.2,4630000.0,29.1539,29.2135,28.9551,29.0247,4630000.0
2014-08-14 10:00:00,29.2,29.27,29.15,29.22,1226000.0,29.0247,29.0942,28.975,29.0445,1226000.0
2014-08-14 10:30:00,29.22,29.23,29.14,29.15,1110000.0,29.0445,29.0545,28.965,28.975,1110000.0
2014-08-14 11:00:00,29.14,29.18,29.13,29.16,724000.0,28.965,29.0048,28.9551,28.9849,724000.0
2014-08-14 11:30:00,29.16,29.17,29.13,29.17,644000.0,28.9849,28.9948,28.9551,28.9948,644000.0
2014-08-14 12:00:00,29.17,29.18,29.11,29.13,670000.0,28.9948,29.0048,28.9352,28.9551,670000.0
2014-08-14 12:30:00,29.13,29.14,29.07,29.08,1022000.0,28.9551,28.965,28.8954,28.9054,1022000.0
2014-08-14 13:00:00,29.08,29.2,29.05,29.17,1306000.0,28.9054,29.0247,28.8756,28.9948,1306000.0
2014-08-14 13:30:00,29.17,29.18,29.15,29.17,518000.0,28.9948,29.0048,28.975,28.9948,518000.0
2014-08-14 14:00:00,29.17,29.19,29.16,29.19,594000.0,28.9948,29.0147,28.9849,29.0147,594000.0
2014-08-14 14:30:00,29.2,29.2,29.16,29.18,662000.0,29.0247,29.0247,28.9849,29.0048,662000.0
2014-08-14 15:00:00,29.19,29.22,29.18,29.19,590000.0,29.0147,29.0445,29.0048,29.0147,590000.0
2014-08-14 15:30:00,29.2,29.24,29.19,29.23,1760000.0,29.0247,29.0644,29.0147,29.0545,1760000.0
2014-08-15 09:30:00,29.38,29.44,29.25,29.41,7444000.0,29.2036,29.2632,29.0744,29.2334,7444000.0
2014-08-15 10:00:00,29.41,29.47,29.4,29.44,2434000.0,29.2334,29.293,29.2235,29.2632,2434000.0
2014-08-15 10:30:00,29.44,29.47,29.18,29.28,3476000.0,29.2632,29.293,29.0048,29.1042,3476000.0
2014-08-15 11:00:00,29.28,29.31,29.23,29.25,1712000.0,29.1042,29.134,29.0545,29.0744,1712000.0
2014-08-15 11:30:00,29.25,29.26,29.04,29.11,1804000.0,29.0744,29.0843,28.8656,28.9352,1804000.0
2014-08-15 12:00:00,29.11,29.14,29.06,29.11,976000.0,28.9352,28.965,28.8855,28.9352,976000.0
2014-08-15 12:30:00,29.11,29.17,29.09,29.13,720000.0,28.9352,28.9948,28.9153,28.9551,720000.0
2014-08-15 13:00:00,29.12,29.16,29.09,29.14,402000.0,28.9451,28.9849,28.9153,28.965,402000.0
2014-08-15 13:30:00,29.12,29.14,29.09,29.1,426000.0,28.9451,28.965,28.9153,28.9253,426000.0
2014-08-15 14:00:00,29.09,29.18,29.09,29.17,900000.0,28.9153,29.0048,28.9153,28.9948,900000.0
2014-08-15 14:30:00,29.17,29.21,29.16,29.18,746000.0,28.9948,29.0346,28.9849,29.0048,746000.0
2014-08-15 15:00:00,29.18,29.19,29.14,29.14,472000.0,29.0048,29.0147,28.965,28.965,472000.0
2014-08-15 15:30:00,29.14,29.2,29.13,29.19,2484000.0,28.965,29.0247,28.9551,29.0147,2484000.0
2014-08-18 09:30:00,29.36,29.54,29.33,29.54,3162000.0,29.1837,29.3626,29.1539,29.3626,3162000.0
2014-08-18 10:00:00,29.54,29.63,29.53,29.61,1656000.0,29.3626,29.4521,29.3527,29.4322,1656000.0
2014-08-18 10:30:00,29.61,29.65,29.54,29.65,1226000.0,29.4322,29.472,29.3626,29.472,1226000.0
2014-08-18 11:00:00,29.64,29.66,29.61,29.65,902000.0,29.462,29.4819,29.4322,29.472,902000.0
2014-08-18 11:30:00,29.64,29.68,29.33,29.66,1482000.0,29.462,29.5018,29.1539,29.4819,1482000.0
2014-08-18 12:00:00,29.67,29.75,29.67,29.74,1824000.0,29.4918,29.5714,29.4918,29.5614,1824000.0
2014-08-18 12:30:00,29.74,29.75,29.63,29.63,816000.0,29.5614,29.5714,29.4521,29.4521,816000.0
2014-08-18 13:00:00,29.64,29.67,29.62,29.66,526000.0,29.462,29.4918,29.4421,29.4819,526000.0
2014-08-18 13:30:00,29.66,29.74,29.66,29.73,758000.0,29.4819,29.5614,29.4819,29.5515,758000.0
2014-08-18 14:00:00,29.73,29.73,29.7,29.71,708000.0,29.5515,29.5515,29.5217,29.5316,708000.0
2014-08-18 14:30:00,29.72,29.74,29.72,29.74,994000.0,29.5415,29.5614,29.5415,29.5614,994000.0
2014-08-18 15:00:00,29.73,29.75,29.64,29.64,1304000.0,29.5515,29.5714,29.462,29.462,1304000.0
2014-08-18 15:30:00,29.64,29.68,29.61,29.64,2480000.0,29.462,29.5018,29.4322,29.462,2480000.0
2014-08-19 09:30:00,29.78,29.88,29.72,29.86,2646000.0,29.6012,29.7006,29.5415,29.6807,2646000.0
2014-08-19 10:00:00,29.86,29.87,29.79,29.83,1208000.0,29.6807,29.6906,29.6111,29.6509,1208000.0
2014-08-19 10:30:00,29.83,29.87,29.8,29.87,1098000.0,29.6509,29.6906,29.6211,29.6906,1098000.0
2014-08-19 11:00:00,29.87,29.87,29.85,29.86,838000.0,29.6906,29.6906,29.6708,29.6807,838000.0
2014-08-19 11:30:00,29.86,29.87,29.84,29.85,774000.0,29.6807,29.6906,29.6608,29.6708,774000.0
2014-08-19 12:00:00,29.84,29.85,29.8,29.84,954000.0,29.6608,29.6708,29.6211,29.6608,954000.0
2014-08-19 12:30:00,29.84,29.87,29.83,29.87,594000.0,29.6608,29.6906,29.6509,29.6906,594000.0
2014-08-19 13:00:00,29.86,29.88,29.85,29.87,520000.0,29.6807,29.7006,29.6708,29.6906,520000.0
2014-08-19 13:30:00,29.86,29.87,29.85,29.86,324000.0,29.6807,29.6906,29.6708,29.6807,324000.0
2014-08-19 14:00:00,29.86,29.88,29.85,29.87,534000.0,29.6807,29.7006,29.6708,29.6906,534000.0
2014-08-19 14:30:00,29.87,29.89,29.86,29.87,720000.0,29.6906,29.7105,29.6807,29.6906,720000.0
2014-08-19 15:00:00,29.87,29.89,29.86,29.89,660000.0,29.6906,29.7105,29.6807,29.7105,660000.0
2014-08-19 15:30:00,29.89,29.89,29.84,29.86,1800000.0,29.7105,29.7105,29.6608,29.6807,1800000.0
2014-08-20 09:30:00,29.85,29.85,29.68,29.74,2526000.0,29.6708,29.6708,29.5018,29.5614,2526000.0
2014-08-20 10:00:00,29.75,29.75,29.65,29.68,2046000.0,29.5714,29.5714,29.472,29.5018,2046000.0
2014-08-20 10:30:00,29.69,29.79,29.65,29.76,1048000.0,29.5117,29.6111,29.472,29.5813,1048000.0
2014-08-20 11:00:00,29.75,29.76,29.72,29.75,530000.0,29.5714,29.5813,29.5415,29.5714,530000.0
2014-08-20 11:30:00,29.75,29.78,29.75,29.76,466000.0,29.5714,29.6012,29.5714,29.5813,466000.0
2014-08-20 12:00:00,29.76,29.78,29.74,29.75,308000.0,29.5813,29.6012,29.5614,29.5714,308000.0
2014-08-20 12:30:00,29.76,29.77,29.72,29.73,236000.0,29.5813,29.5912,29.5415,29.5515,236000.0
2014-08-20 13:00:00,29.73,29.77,29.72,29.77,534000.0,29.5515,29.5912,29.5415,29.5912,534000.0
2014-08-20 13:30:00,29.76,29.79,29.75,29.75,708000.0,29.5813,29.6111,29.5714,29.5714,708000.0
2014-08-20 14:00:00,29.75,29.78,29.71,29.76,876000.0,29.5714,29.6012,29.5316,29.5813,876000.0
2014-08-20 14:30:00,29.77,29.78,29.74,29.76,690000.0,29.5912,29.6012,29.5614,29.5813,690000.0
2014-08-20 15:00:00,29.77,29.8,29.76,29.77,714000.0,29.5912,29.6211,29.5813,29.5912,714000.0
2014-08-20 15:30:00,29.78,29.8,29.75,29.77,1334000.0,29.6012,29.6211,29.5714,29.5912,1334000.0
2014-08-21 09:30:00,29.75,29.76,29.63,29.66,2190000.0,29.5714,29.5813,29.4521,29.4819,2190000.0
2014-08-21 10:00:00,29.67,29.67,29.56,29.63,1900000.0,29.4918,29.4918,29.3825,29.4521,1900000.0
2014-08-21 10:30:00,29.63,29.68,29.62,29.62,1158000.0,29.4521,29.5018,29.4421,29.4421,1158000.0
2014-08-21 11:00:00,29.63,29.67,29.62,29.64,1122000.0,29.4521,29.4918,29.4421,29.462,1122000.0
2014-08-21 11:30:00,29.65,29.67,29.61,29.63,1206000.0,29.472,29.4918,29.4322,29.4521,1206000.0
2014-08-21 12:00:00,29.63,29.66,29.61,29.63,456000.0,29.4521,29.4819,29.4322,29.4521,456000.0
2014-08-21 12:30:00,29.64,29.65,29.62,29.63,538000.0,29.462,29.472,29.4421,29.4521,538000.0
2014-08-21 13:00:00,29.63,29.66,29.61,29.61,560000.0,29.4521,29.4819,29.4322,29.4322,560000.0
2014-08-21 13:30:00,29.61,29.61,29.57,29.58,1010000.0,29.4322,29.4322,29.3924,29.4024,1010000.0
2014-08-21 14:00:00,29.59,29.61,29.58,29.6,638000.0,29.4123,29.4322,29.4024,29.4223,638000.0
2014-08-21 14:30:00,29.59,29.61,29.59,29.61,674000.0,29.4123,29.4322,29.4123,29.4322,674000.0
2014-08-21 15:00:00,29.61,29.63,29.59,29.6,1028000.0,29.4322,29.4521,29.4123,29.4223,1028000.0
2014-08-21 15:30:00,29.6,29.64,29.58,29.62,2632000.0,29.4223,29.462,29.4024,29.4421,2632000.0
2014-08-22 09:30:00,29.66,29.66,29.49,29.6,2492000.0,29.4819,29.4819,29.3129,29.4223,2492000.0
2014-08-22 10:00:00,29.62,29.71,29.56,29.71,1640000.0,29.4421,29.5316,29.3825,29.5316,1640000.0
2014-08-22 10:30:00,29.71,29.75,29.59,29.61,1186000.0,29.5316,29.5714,29.4123,29.4322,1186000.0
2014-08-22 11:00:00,29.62,29.66,29.58,29.64,574000.0,29.4421,29.4819,29.4024,29.462,574000.0
2014-08-22 11:30:00,29.65,29.65,29.62,29.62,410000.0,29.472,29.472,29.4421,29.4421,410000.0
2014-08-22 12:00:00,29.63,29.67,29.61,29.66,392000.0,29.4521,29.4918,29.4322,29.4819,392000.0
2014-08-22 12:30:00,29.67,29.68,29.65,29.67,410000.0,29.4918,29.5018,29.472,29.4918,410000.0
2014-08-22 13:00:00,29.66,29.67,29.63,29.67,226000.0,29.4819,29.4918,29.4521,29.4918,226000.0
2014-08-22 13:30:00,29.66,29.69,29.65,29.66,400000.0,29.4819,29.5117,29.472,29.4819,400000.0
2014-08-22 14:00:00,29.66,29.67,29.64,29.64,570000.0,29.4819,29.4918,29.462,29.462,570000.0
2014-08-22 14:30:00,29.64,29.69,29.63,29.68,746000.0,29.462,29.5117,29.4521,29.5018,746000.0
2014-08-22 15:00:00,29.68,29.69,29.66,29.67,694000.0,29.5018,29.5117,29.4819,29.4918,694000.0
2014-08-22 15:30:00,29.66,29.68,29.62,29.63,1406000.0,29.4819,29.5018,29.4421,29.4521,1406000.0
2014-08-25 09:30:00,29.74,29.78,29.52,29.55,3288000.0,29.5614,29.6012,29.3427,29.3726,3288000.0
2014-08-25 10:00:00,29.56,29.61,29.54,29.61,1578000.0,29.3825,29.4322,29.3626,29.4322,1578000.0
2014-08-25 10:30:00,29.6,29.7,29.6,29.65,1088000.0,29.4223,29.5217,29.4223,29.472,1088000.0
2014-08-25 11:00:00,29.66,29.68,29.63,29.67,728000.0,29.4819,29.5018,29.4521,29.4918,728000.0
2014-08-25 11:30:00,29.67,29.68,29.64,29.66,456000.0,29.4918,29.5018,29.462,29.4819,456000.0
2014-08-25 12:00:00,29.65,29.65,29.51,29.51,944000.0,29.472,29.472,29.3328,29.3328,944000.0
2014-08-25 12:30:00,29.51,29.53,29.46,29.52,1348000.0,29.3328,29.3527,29.2831,29.3427,1348000.0
2014-08-25 13:00:00,29.52,29.57,29.48,29.56,1212000.0,29.3427,29.3924,29.303,29.3825,1212000.0
2014-08-25 13:30:00,29.56,29.61,29.54,29.58,1098000.0,29.3825,29.4322,29.3626,29.4024,1098000.0
2014-08-25 14:00:00,29.56,29.58,29.52,29.54,634000.0,29.3825,29.4024,29.3427,29.3626,634000.0
2014-08-25 14:30:00,29.53,29.57,29.53,29.55,846000.0,29.3527,29.3924,29.3527,29.3726,846000.0
2014-08-25 15:00:00,29.54,29.55,29.51,29.53,840000.0,29.3626,29.3726,29.3328,29.3527,840000.0
2014-08-25 15:30:00,29.53,29.55,29.5,29.54,2642000.0,29.3527,29.3726,29.3229,29.3626,2642000.0
2014-08-26 09:30:00,29.6,29.6,29.38,29.5,3826000.0,29.4223,29.4223,29.2036,29.3229,3826000.0
2014-08-26 10:00:00,29.48,29.51,29.41,29.45,1416000.0,29.303,29.3328,29.2334,29.2732,1416000.0
2014-08-26 10:30:00,29.46,29.5,29.4,29.42,1256000.0,29.2831,29.3229,29.2235,29.2433,1256000.0
2014-08-26 11:00:00,29.43,29.5,29.4,29.41,1316000.0,29.2533,29.3229,29.2235,29.2334,1316000.0
2014-08-26 11:30:00,29.4,29.43,29.4,29.4,840000.0,29.2235,29.2533,29.2235,29.2235,840000.0
2014-08-26 12:00:00,29.41,29.47,29.4,29.44,858000.0,29.2334,29.293,29.2235,29.2632,858000.0
2014-08-26 12:30:00,29.44,29.46,29.39,29.4,1364000.0,29.2632,29.2831,29.2135,29.2235,1364000.0
2014-08-26 13:00:00,29.41,29.43,29.39,29.41,890000.0,29.2334,29.2533,29.2135,29.2334,890000.0
2014-08-26 13:30:00,29.43,29.43,29.39,29.42,1358000.0,29.2533,29.2533,29.2135,29.2433,1358000.0
2014-08-26 14:00:00,29.42,29.49,29.39,29.42,1464000.0,29.2433,29.3129,29.2135,29.2433,1464000.0
2014-08-26 14:30:00,29.42,29.43,29.41,29.43,522000.0,29.2433,29.2533,29.2334,29.2533,522000.0
2014-08-26 15:00:00,29.43,29.46,29.41,29.44,634000.0,29.2533,29.2831,29.2334,29.2632,634000.0
2014-08-26 15:30:00,29.44,29.48,29.37,29.4,3590000.0,29.2632,29.303,29.1936,29.2235,3590000.0
2014-08-27 09:30:00,29.41,29.47,29.29,29.36,2106000.0,29.2334,29.293,29.1141,29.1837,2106000.0
2014-08-27 10:00:00,29.34,29.38,29.3,29.31,1112000.0,29.1638,29.2036,29.1241,29.134,1112000.0
2014-08-27 10:30:00,29.32,29.35,29.26,29.34,1460000.0,29.1439,29.1738,29.0843,29.1638,1460000.0
2014-08-27 11:00:00,29.34,29.35,29.31,29.33,868000.0,29.1638,29.1738,29.134,29.1539,868000.0
2014-08-27 11:30:00,29.33,29.35,29.29,29.29,856000.0,29.1539,29.1738,29.1141,29.1141,856000.0
2014-08-27 12:00:00,29.29,29.31,29.27,29.27,572000.0,29.1141,29.134,29.0942,29.0942,572000.0
2014-08-27 12:30:00,29.26,29.3,29.25,29.25,1082000.0,29.0843,29.1241,29.0744,29.0744,1082000.0
2014-08-27 13:00:00,29.26,29.26,29.22,29.26,986000.0,29.0843,29.0843,29.0445,29.0843,986000.0
2014-08-27 13:30:00,29.26,29.27,29.22,29.22,1014000.0,29.0843,29.0942,29.0445,29.0445,1014000.0
2014-08-27 14:00:00,29.23,29.25,29.21,29.22,548000.0,29.0545,29.0744,29.0346,29.0445,548000.0
2014-08-27 14:30:00,29.22,29.22,29.13,29.14,1950000.0,29.0445,29.0445,28.9551,28.965,1950000.0
2014-08-27 15:00:00,29.15,29.15,29.04,29.09,2370000.0,28.975,28.975,28.8656,28.9153,2370000.0
2014-08-27 15:30:00,29.09,29.18,29.08,29.15,3342000.0,28.9153,29.0048,28.9054,28.975,3342000.0
2014-08-28 09:30:00,29.0,29.08,28.89,28.97,3804000.0,28.8259,28.9054,28.7165,28.796,3804000.0
2014-08-28 10:00:00,28.98,29.05,28.96,29.04,1648000.0,28.806,28.8756,28.7861,28.8656,1648000.0
2014-08-28 10:30:00,29.04,29.16,29.03,29.13,1316000.0,28.8656,28.9849,28.8557,28.9551,1316000.0
2014-08-28 11:00:00,29.14,29.24,29.12,29.15,2306000.0,28.965,29.0644,28.9451,28.975,2306000.0
2014-08-28 11:30:00,29.15,29.18,29.13,29.15,838000.0,28.975,29.0048,28.9551,28.975,838000.0
2014-08-28 12:00:00,29.16,29.21,29.15,29.16,1248000.0,28.9849,29.0346,28.975,28.9849,1248000.0
2014-08-28 12:30:00,29.16,29.18,29.13,29.14,866000.0,28.9849,29.0048,28.9551,28.965,866000.0
2014-08-28 13:00:00,29.14,29.17,29.1,29.12,1206000.0,28.965,28.9948,28.9253,28.9451,1206000.0
2014-08-28 13:30:00,29.12,29.14,29.09,29.1,708000.0,28.9451,28.965,28.9153,28.9253,708000.0
2014-08-28 14:00:00,29.09,29.11,29.08,29.08,662000.0,28.9153,28.9352,28.9054,28.9054,662000.0
2014-08-28 14:30:00,29.08,29.1,29.04,29.04,740000.0,28.9054,28.9253,28.8656,28.8656,740000.0
2014-08-28 15:00:00,29.04,29.05,28.99,29.01,1172000.0,28.8656,28.8756,28.8159,28.8358,1172000.0
2014-08-28 15:30:00,29.0,29.03,28.96,29.02,2084000.0,28.8259,28.8557,28.7861,28.8457,2084000.0
2014-08-29 09:30:00,29.12,29.12,28.95,29.01,1976000.0,28.9451,28.9451,28.7762,28.8358,1976000.0
2014-08-29 10:00:00,29.0,29.0,28.91,28.96,1042000.0,28.8259,28.8259,28.7364,28.7861,1042000.0
2014-08-29 10:30:00,28.96,29.01,28.94,29.01,1098000.0,28.7861,28.8358,28.7662,28.8358,1098000.0
2014-08-29 11:00:00,29.01,29.13,29.01,29.1,968000.0,28.8358,28.9551,28.8358,28.9253,968000.0
2014-08-29 11:30:00,29.11,29.15,29.07,29.07,698000.0,28.9352,28.975,28.8954,28.8954,698000.0
2014-08-29 12:00:00,29.08,29.09,29.04,29.04,624000.0,28.9054,28.9153,28.8656,28.8656,624000.0
2014-08-29 12:30:00,29.05,29.07,29.03,29.05,562000.0,28.8756,28.8954,28.8557,28.8756,562000.0
2014-08-29 13:00:00,29.04,29.06,29.01,29.02,368000.0,28.8656,28.8855,28.8358,28.8457,368000.0
2014-08-29 13:30:00,29.03,29.04,29.0,29.02,590000.0,28.8557,28.8656,28.8259,28.8457,590000.0
2014-08-29 14:00:00,29.01,29.02,29.0,29.02,572000.0,28.8358,28.8457,28.8259,28.8457,572000.0
2014-08-29 14:30:00,29.02,29.03,28.99,29.0,1378000.0,28.8457,28.8557,28.8159,28.8259,1378000.0
2014-08-29 15:00:00,29.0,29.03,28.99,29.02,502000.0,28.8259,28.8557,28.8159,28.8457,502000.0
2014-08-29 15:30:00,29.02,29.14,29.01,29.12,3754000.0,28.8457,28.965,28.8358,28.9451,3754000.0
2014-09-02 09:30:00,29.14,29.34,29.12,29.23,4634000.0,28.965,29.1638,28.9451,29.0545,4634000.0
2014-09-02 10:00:00,29.23,29.28,29.2,29.25,1550000.0,29.0545,29.1042,29.0247,29.0744,1550000.0
2014-09-02 10:30:00,29.25,29.41,29.24,29.4,2294000.0,29.0744,29.2334,29.0644,29.2235,2294000.0
2014-09-02 11:00:00,29.4,29.42,29.36,29.38,1622000.0,29.2235,29.2433,29.1837,29.2036,1622000.0
2014-09-02 11:30:00,29.39,29.4,29.34,29.39,1222000.0,29.2135,29.2235,29.1638,29.2135,1222000.0
2014-09-02 12:00:00,29.39,29.4,29.35,29.38,982000.0,29.2135,29.2235,29.1738,29.2036,982000.0
2014-09-02 12:30:00,29.37,29.37,29.28,29.3,1140000.0,29.1936,29.1936,29.1042,29.1241,1140000.0
2014-09-02 13:00:00,29.29,29.33,29.28,29.28,680000.0,29.1141,29.1539,29.1042,29.1042,680000.0
2014-09-02 13:30:00,29.28,29.3,29.24,29.28,1054000.0,29.1042,29.1241,29.0644,29.1042,1054000.0
2014-09-02 14:00:00,29.28,29.36,29.28,29.36,896000.0,29.1042,29.1837,29.1042,29.1837,896000.0
2014-09-02 14:30:00,29.36,29.42,29.34,29.4,1036000.0,29.1837,29.2433,29.1638,29.2235,1036000.0
2014-09-02 15:00:00,29.4,29.43,29.39,29.43,1040000.0,29.2235,29.2533,29.2135,29.2533,1040000.0
2014-09-02 15:30:00,29.43,29.46,29.39,29.43,2870000.0,29.2533,29.2831,29.2135,29.2533,2870000.0
2014-09-03 09:30:00,29.59,29.66,29.48,29.59,4844000.0,29.4123,29.4819,29.303,29.4123,4844000.0
2014-09-03 10:00:00,29.59,29.72,29.58,29.62,2210000.0,29.4123,29.5415,29.4024,29.4421,2210000.0
2014-09-03 10:30:00,29.62,29.65,29.59,29.6,964000.0,29.4421,29.472,29.4123,29.4223,964000.0
2014-09-03 11:00:00,29.61,29.63,29.52,29.54,2150000.0,29.4322,29.4521,29.3427,29.3626,2150000.0
2014-09-03 11:30:00,29.55,29.57,29.39,29.41,1994000.0,29.3726,29.3924,29.2135,29.2334,1994000.0
2014-09-03 12:00:00,29.41,29.51,29.38,29.5,1320000.0,29.2334,29.3328,29.2036,29.3229,1320000.0
2014-09-03 12:30:00,29.5,29.54,29.48,29.53,1134000.0,29.3229,29.3626,29.303,29.3527,1134000.0
2014-09-03 13:00:00,29.53,29.54,29.48,29.5,868000.0,29.3527,29.3626,29.303,29.3229,868000.0
2014-09-03 13:30:00,29.5,29.52,29.44,29.49,738000.0,29.3229,29.3427,29.2632,29.3129,738000.0
2014-09-03 14:00:00,29.5,29.5,29.4,29.43,892000.0,29.3229,29.3229,29.2235,29.2533,892000.0
2014-09-03 14:30:00,29.43,29.44,29.34,29.35,1258000.0,29.2533,29.2632,29.1638,29.1738,1258000.0
2014-09-03 15:00:00,29.35,29.43,29.33,29.41,944000.0,29.1738,29.2533,29.1539,29.2334,944000.0
2014-09-03 15:30:00,29.4,29.48,29.4,29.48,2198000.0,29.2235,29.303,29.2235,29.303,2198000.0
2014-09-04 09:30:00,29.61,29.76,29.53,29.74,3908000.0,29.4322,29.5813,29.3527,29.5614,3908000.0
2014-09-04 10:00:00,29.74,29.87,29.7,29.86,3430000.0,29.5614,29.6906,29.5217,29.6807,3430000.0
2014-09-04 10:30:00,29.87,29.88,29.82,29.84,2008000.0,29.6906,29.7006,29.6409,29.6608,2008000.0
2014-09-04 11:00:00,29.84,29.9,29.83,29.83,1980000.0,29.6608,29.7205,29.6509,29.6509,1980000.0
2014-09-04 11:30:00,29.83,29.87,29.77,29.78,1318000.0,29.6509,29.6906,29.5912,29.6012,1318000.0
2014-09-04 12:00:00,29.8,29.82,29.7,29.72,880000.0,29.6211,29.6409,29.5217,29.5415,880000.0
2014-09-04 12:30:00,29.72,29.74,29.68,29.72,624000.0,29.5415,29.5614,29.5018,29.5415,624000.0
2014-09-04 13:00:00,29.71,29.79,29.71,29.79,540000.0,29.5316,29.6111,29.5316,29.6111,540000.0
2014-09-04 13:30:00,29.78,29.79,29.75,29.77,494000.0,29.6012,29.6111,29.5714,29.5912,494000.0
2014-09-04 14:00:00,29.77,29.83,29.77,29.81,1412000.0,29.5912,29.6509,29.5912,29.631,1412000.0
2014-09-04 14:30:00,29.79,29.79,29.67,29.7,1284000.0,29.6111,29.6111,29.4918,29.5217,1284000.0
2014-09-04 15:00:00,29.69,29.72,29.56,29.67,2338000.0,29.5117,29.5415,29.3825,29.4918,2338000.0
2014-09-04 15:30:00,29.67,29.68,29.56,29.66,2322000.0,29.4918,29.5018,29.3825,29.4819,2322000.0
2014-09-05 09:30:00,29.76,29.9,29.74,29.86,4490000.0,29.5813,29.7205,29.5614,29.6807,4490000.0
2014-09-05 10:00:00,29.86,29.93,29.75,29.79,3246000.0,29.6807,29.7503,29.5714,29.6111,3246000.0
2014-09-05 10:30:00,29.78,29.81,29.68,29.78,1620000.0,29.6012,29.631,29.5018,29.6012,1620000.0
2014-09-05 11:00:00,29.79,29.83,29.75,29.8,1138000.0,29.6111,29.6509,29.5714,29.6211,1138000.0
2014-09-05 11:30:00,29.81,29.84,29.76,29.8,1336000.0,29.631,29.6608,29.5813,29.6211,1336000.0
2014-09-05 12:00:00,29.81,29.84,29.78,29.83,1158000.0,29.631,29.6608,29.6012,29.6509,1158000.0
2014-09-05 12:30:00,29.83,29.85,29.79,29.81,1104000.0,29.6509,29.6708,29.6111,29.631,1104000.0
2014-09-05 13:00:00,29.8,29.83,29.79,29.81,652000.0,29.6211,29.6509,29.6111,29.631,652000.0
2014-09-05 13:30:00,29.8,29.84,29.79,29.84,648000.0,29.6211,29.6608,29.6111,29.6608,648000.0
2014-09-05 14:00:00,29.84,29.89,29.82,29.87,1478000.0,29.6608,29.7105,29.6409,29.6906,1478000.0
2014-09-05 14:30:00,29.87,29.88,29.81,29.84,1016000.0,29.6906,29.7006,29.631,29.6608,1016000.0
2014-09-05 15:00:00,29.83,29.86,29.81,29.82,982000.0,29.6509,29.6807,29.631,29.6409,982000.0
2014-09-05 15:30:00,29.83,29.9,29.81,29.89,4616000.0,29.6509,29.7205,29.631,29.7105,4616000.0
2014-09-08 09:30:00,29.96,30.16,29.93,30.1,5108000.0,29.7801,29.9789,29.7503,29.9193,5108000.0
2014-09-08 10:00:00,30.1,30.15,30.01,30.04,2762000.0,29.9193,29.969,29.8298,29.8596,2762000.0
2014-09-08 10:30:00,30.06,30.13,30.04,30.1,1766000.0,29.8795,29.9491,29.8596,29.9193,1766000.0
2014-09-08 11:00:00,30.1,30.18,30.08,30.13,2310000.0,29.9193,29.9988,29.8994,29.9491,2310000.0
2014-09-08 11:30:00,30.14,30.16,30.02,30.04,1350000.0,29.959,29.9789,29.8397,29.8596,1350000.0
2014-09-08 12:00:00,30.04,30.09,30.02,30.05,742000.0,29.8596,29.9093,29.8397,29.8696,742000.0
2014-09-08 12:30:00,30.07,30.09,30.04,30.06,732000.0,29.8894,29.9093,29.8596,29.8795,732000.0
2014-09-08 13:00:00,30.06,30.1,30.02,30.03,1302000.0,29.8795,29.9193,29.8397,29.8497,1302000.0
2014-09-08 13:30:00,30.03,30.03,29.9,29.95,1492000.0,29.8497,29.8497,29.7205,29.7702,1492000.0
2014-09-08 14:00:00,29.96,30.01,29.95,29.98,734000.0,29.7801,29.8298,29.7702,29.8,734000.0
2014-09-08 14:30:00,29.98,30.03,29.95,30.0,554000.0,29.8,29.8497,29.7702,29.8199,554000.0
2014-09-08 15:00:00,30.0,30.07,30.0,30.04,672000.0,29.8199,29.8894,29.8199,29.8596,672000.0
2014-09-08 15:30:00,30.05,30.1,30.01,30.09,2624000.0,29.8696,29.9193,29.8298,29.9093,2624000.0
2014-09-09 09:30:00,30.01,30.03,29.73,29.73,3456000.0,29.8298,29.8497,29.5515,29.5515,3456000.0
2014-09-09 10:00:00,29.73,29.8,29.68,29.76,1988000.0,29.5515,29.6211,29.5018,29.5813,1988000.0
2014-09-09 10:30:00,29.76,29.76,29.61,29.63,1844000.0,29.5813,29.5813,29.4322,29.4521,1844000.0
2014-09-09 11:00:00,29.63,29.75,29.61,29.74,1504000.0,29.4521,29.5714,29.4322,29.5614,1504000.0
2014-09-09 11:30:00,29.74,29.77,29.72,29.73,770000.0,29.5614,29.5912,29.5415,29.5515,770000.0
2014-09-09 12:00:00,29.74,29.75,29.72,29.72,680000.0,29.5614,29.5714,29.5415,29.5415,680000.0
2014-09-09 12:30:00,29.73,29.74,29.67,29.67,538000.0,29.5515,29.5614,29.4918,29.4918,538000.0
2014-09-09 13:00:00,29.69,29.7,29.64,29.68,836000.0,29.5117,29.5217,29.462,29.5018,836000.0
2014-09-09 13:30:00,29.7,29.79,29.69,29.77,1212000.0,29.5217,29.6111,29.5117,29.5912,1212000.0
2014-09-09 14:00:00,29.76,29.77,29.61,29.63,1420000.0,29.5813,29.5912,29.4322,29.4521,1420000.0
2014-09-09 14:30:00,29.62,29.67,29.58,29.65,1404000.0,29.4421,29.4918,29.4024,29.472,1404000.0
2014-09-09 15:00:00,29.66,29.66,29.52,29.58,1748000.0,29.4819,29.4819,29.3427,29.4024,1748000.0
2014-09-09 15:30:00,29.58,29.62,29.54,29.61,3304000.0,29.4024,29.4421,29.3626,29.4322,3304000.0
2014-09-10 09:30:00,29.58,29.65,29.42,29.44,3084000.0,29.4024,29.472,29.2433,29.2632,3084000.0
2014-09-10 10:00:00,29.44,29.47,29.36,29.4,2734000.0,29.2632,29.293,29.1837,29.2235,2734000.0
2014-09-10 10:30:00,29.4,29.5,29.36,29.45,1338000.0,29.2235,29.3229,29.1837,29.2732,1338000.0
2014-09-10 11:00:00,29.46,29.53,29.42,29.5,986000.0,29.2831,29.3527,29.2433,29.3229,986000.0
2014-09-10 11:30:00,29.5,29.52,29.48,29.5,706000.0,29.3229,29.3427,29.303,29.3229,706000.0
2014-09-10 12:00:00,29.5,29.53,29.45,29.51,690000.0,29.3229,29.3527,29.2732,29.3328,690000.0
2014-09-10 12:30:00,29.52,29.56,29.51,29.54,402000.0,29.3427,29.3825,29.3328,29.3626,402000.0
2014-09-10 13:00:00,29.53,29.63,29.53,29.63,560000.0,29.3527,29.4521,29.3527,29.4521,560000.0
2014-09-10 13:30:00,29.63,29.65,29.6,29.64,582000.0,29.4521,29.472,29.4223,29.462,582000.0
2014-09-10 14:00:00,29.64,29.69,29.63,29.66,610000.0,29.462,29.5117,29.4521,29.4819,610000.0
2014-09-10 14:30:00,29.66,29.66,29.61,29.62,560000.0,29.4819,29.4819,29.4322,29.4421,560000.0
2014-09-10 15:00:00,29.62,29.68,29.61,29.65,746000.0,29.4421,29.5018,29.4322,29.472,746000.0
2014-09-10 15:30:00,29.65,29.68,29.62,29.67,1684000.0,29.472,29.5018,29.4421,29.4918,1684000.0
2014-09-11 09:30:00,29.5,29.59,29.45,29.57,3590000.0,29.3229,29.4123,29.2732,29.3924,3590000.0
2014-09-11 10:00:00,29.57,29.6,29.51,29.53,1944000.0,29.3924,29.4223,29.3328,29.3527,1944000.0
2014-09-11 10:30:00,29.53,29.54,29.47,29.51,1544000.0,29.3527,29.3626,29.293,29.3328,1544000.0
2014-09-11 11:00:00,29.52,29.57,29.51,29.52,1146000.0,29.3427,29.3924,29.3328,29.3427,1146000.0
2014-09-11 11:30:00,29.54,29.58,29.52,29.56,604000.0,29.3626,29.4024,29.3427,29.3825,604000.0
2014-09-11 12:00:00,29.55,29.56,29.5,29.55,702000.0,29.3726,29.3825,29.3229,29.3726,702000.0
2014-09-11 12:30:00,29.56,29.56,29.46,29.48,1030000.0,29.3825,29.3825,29.2831,29.303,1030000.0
2014-09-11 13:00:00,29.47,29.48,29.36,29.37,1446000.0,29.293,29.303,29.1837,29.1936,1446000.0
2014-09-11 13:30:00,29.38,29.41,29.3,29.36,1806000.0,29.2036,29.2334,29.1241,29.1837,1806000.0
2014-09-11 14:00:00,29.35,29.39,29.33,29.37,1016000.0,29.1738,29.2135,29.1539,29.1936,1016000.0
2014-09-11 14:30:00,29.38,29.43,29.37,29.41,1164000.0,29.2036,29.2533,29.1936,29.2334,1164000.0
2014-09-11 15:00:00,29.41,29.48,29.4,29.47,1118000.0,29.2334,29.303,29.2235,29.293,1118000.0
2014-09-11 15:30:00,29.48,29.56,29.47,29.56,2844000.0,29.303,29.3825,29.293,29.3825,2844000.0
2014-09-12 09:30:00,29.52,29.57,29.37,29.39,2642000.0,29.3427,29.3924,29.1936,29.2135,2642000.0
2014-09-12 10:00:00,29.41,29.46,29.35,29.38,1880000.0,29.2334,29.2831,29.1738,29.2036,1880000.0
2014-09-12 10:30:00,29.38,29.42,29.3,29.39,1538000.0,29.2036,29.2433,29.1241,29.2135,1538000.0
2014-09-12 11:00:00,29.39,29.41,29.35,29.39,934000.0,29.2135,29.2334,29.1738,29.2135,934000.0
2014-09-12 11:30:00,29.39,29.41,29.3,29.37,1258000.0,29.2135,29.2334,29.1241,29.1936,1258000.0
2014-09-12 12:00:00,29.36,29.36,29.3,29.32,728000.0,29.1837,29.1837,29.1241,29.1439,728000.0
2014-09-12 12:30:00,29.34,29.34,29.25,29.25,1930000.0,29.1638,29.1638,29.0744,29.0744,1930000.0
2014-09-12 13:00:00,29.25,29.28,29.22,29.23,1624000.0,29.0744,29.1042,29.0445,29.0545,1624000.0
2014-09-12 13:30:00,29.24,29.3,29.22,29.27,1068000.0,29.0644,29.1241,29.0445,29.0942,1068000.0
2014-09-12 14:00:00,29.26,29.3,29.23,29.23,1312000.0,29.0843,29.1241,29.0545,29.0545,1312000.0
2014-09-12 14:30:00,29.23,29.25,29.16,29.18,2106000.0,29.0545,29.0744,28.9849,29.0048,2106000.0
2014-09-12 15:00:00,29.19,29.24,29.17,29.18,2294000.0,29.0147,29.0644,28.9948,29.0048,2294000.0
2014-09-12 15:30:00,29.19,29.26,29.19,29.25,3750000.0,29.0147,29.0843,29.0147,29.0744,3750000.0
2014-09-15 09:30:00,29.14,29.2,28.89,28.93,5990000.0,28.965,29.0247,28.7165,28.7563,5990000.0
2014-09-15 10:00:00,28.93,28.98,28.88,28.93,3532000.0,28.7563,28.806,28.7066,28.7563,3532000.0
2014-09-15 10:30:00,28.96,29.02,28.89,28.94,1288000.0,28.7861,28.8457,28.7165,28.7662,1288000.0
2014-09-15 11:00:00,28.93,28.95,28.85,28.88,1256000.0,28.7563,28.7762,28.6768,28.7066,1256000.0
2014-09-15 11:30:00,28.88,28.91,28.85,28.89,984000.0,28.7066,28.7364,28.6768,28.7165,984000.0
2014-09-15 12:00:00,28.89,28.99,28.89,28.98,674000.0,28.7165,28.8159,28.7165,28.806,674000.0
2014-09-15 12:30:00,28.99,29.07,28.95,29.05,780000.0,28.8159,28.8954,28.7762,28.8756,780000.0
2014-09-15 13:00:00,29.04,29.06,28.95,28.95,878000.0,28.8656,28.8855,28.7762,28.7762,878000.0
2014-09-15 13:30:00,28.95,29.0,28.9,28.9,748000.0,28.7762,28.8259,28.7265,28.7265,748000.0
2014-09-15 14:00:00,28.9,28.98,28.88,28.97,808000.0,28.7265,28.806,28.7066,28.796,808000.0
2014-09-15 14:30:00,28.98,29.06,28.97,29.02,858000.0,28.806,28.8855,28.796,28.8457,858000.0
2014-09-15 15:00:00,29.02,29.06,28.93,29.02,746000.0,28.8457,28.8855,28.7563,28.8457,746000.0
2014-09-15 15:30:00,29.01,29.09,28.99,29.08,2122000.0,28.8358,28.9153,28.8159,28.9054,2122000.0
2014-09-16 09:30:00,29.05,29.29,29.05,29.21,4816000.0,28.8756,29.1141,28.8756,29.0346,4816000.0
2014-09-16 10:00:00,29.2,29.33,29.18,29.27,1442000.0,29.0247,29.1539,29.0048,29.0942,1442000.0
2014-09-16 10:30:00,29.27,29.28,29.16,29.19,996000.0,29.0942,29.1042,28.9849,29.0147,996000.0
2014-09-16 11:00:00,29.19,29.31,29.15,29.28,1342000.0,29.0147,29.134,28.975,29.1042,1342000.0
2014-09-16 11:30:00,29.28,29.4,29.26,29.38,1572000.0,29.1042,29.2235,29.0843,29.2036,1572000.0
2014-09-16 12:00:00,29.38,29.42,29.34,29.4,960000.0,29.2036,29.2433,29.1638,29.2235,960000.0
2014-09-16 12:30:00,29.41,29.44,29.37,29.38,1102000.0,29.2334,29.2632,29.1936,29.2036,1102000.0
2014-09-16 13:00:00,29.39,29.47,29.38,29.47,1486000.0,29.2135,29.293,29.2036,29.293,1486000.0
2014-09-16 13:30:00,29.47,29.51,29.42,29.47,1428000.0,29.293,29.3328,29.2433,29.293,1428000.0
2014-09-16 14:00:00,29.46,29.5,29.43,29.48,756000.0,29.2831,29.3229,29.2533,29.303,756000.0
2014-09-16 14:30:00,29.48,29.51,29.46,29.47,868000.0,29.303,29.3328,29.2831,29.293,868000.0
2014-09-16 15:00:00,29.47,29.5,29.44,29.44,1252000.0,29.293,29.3229,29.2632,29.2632,1252000.0
2014-09-16 15:30:00,29.44,29.48,29.42,29.43,3170000.0,29.2632,29.303,29.2433,29.2533,3170000.0
2014-09-17 09:30:00,29.46,29.5,29.36,29.41,3050000.0,29.2831,29.3229,29.1837,29.2334,3050000.0
2014-09-17 10:00:00,29.4,29.51,29.37,29.5,1828000.0,29.2235,29.3328,29.1936,29.3229,1828000.0
2014-09-17 10:30:00,29.5,29.53,29.41,29.51,2338000.0,29.3229,29.3527,29.2334,29.3328,2338000.0
2014-09-17 11:00:00,29.5,29.61,29.49,29.61,880000.0,29.3229,29.4322,29.3129,29.4322,880000.0
2014-09-17 11:30:00,29.62,29.63,29.57,29.61,810000.0,29.4421,29.4521,29.3924,29.4322,810000.0
2014-09-17 12:00:00,29.62,29.63,29.5,29.51,764000.0,29.4421,29.4521,29.3229,29.3328,764000.0
2014-09-17 12:30:00,29.51,29.58,29.51,29.56,372000.0,29.3328,29.4024,29.3328,29.3825,372000.0
2014-09-17 13:00:00,29.56,29.59,29.54,29.56,498000.0,29.3825,29.4123,29.3626,29.3825,498000.0
2014-09-17 13:30:00,29.57,29.6,29.56,29.58,660000.0,29.3924,29.4223,29.3825,29.4024,660000.0
2014-09-17 14:00:00,29.58,29.74,29.45,29.72,3562000.0,29.4024,29.5614,29.2732,29.5415,3562000.0
2014-09-17 14:30:00,29.71,29.76,29.66,29.75,1454000.0,29.5316,29.5813,29.4819,29.5714,1454000.0
2014-09-17 15:00:00,29.74,29.8,29.7,29.74,1990000.0,29.5614,29.6211,29.5217,29.5614,1990000.0
2014-09-17 15:30:00,29.74,29.75,29.6,29.67,2714000.0,29.5614,29.5714,29.4223,29.4918,2714000.0
2014-09-18 09:30:00,29.78,29.8,29.65,29.78,2300000.0,29.6012,29.6211,29.472,29.6012,2300000.0
2014-09-18 10:00:00,29.78,29.83,29.74,29.82,1664000.0,29.6012,29.6509,29.5614,29.6409,1664000.0
2014-09-18 10:30:00,29.81,29.88,29.81,29.83,1608000.0,29.631,29.7006,29.631,29.6509,1608000.0
2014-09-18 11:00:00,29.83,29.84,29.79,29.81,1020000.0,29.6509,29.6608,29.6111,29.631,1020000.0
2014-09-18 11:30:00,29.81,29.83,29.78,29.81,956000.0,29.631,29.6509,29.6012,29.631,956000.0
2014-09-18 12:00:00,29.8,29.85,29.8,29.84,998000.0,29.6211,29.6708,29.6211,29.6608,998000.0
2014-09-18 12:30:00,29.83,29.86,29.79,29.8,1534000.0,29.6509,29.6807,29.6111,29.6211,1534000.0
2014-09-18 13:00:00,29.8,29.82,29.74,29.75,1414000.0,29.6211,29.6409,29.5614,29.5714,1414000.0
2014-09-18 13:30:00,29.77,29.8,29.76,29.77,582000.0,29.5912,29.6211,29.5813,29.5912,582000.0
2014-09-18 14:00:00,29.77,29.84,29.77,29.8,752000.0,29.5912,29.6608,29.5912,29.6211,752000.0
2014-09-18 14:30:00,29.8,29.82,29.75,29.75,1144000.0,29.6211,29.6409,29.5714,29.5714,1144000.0
2014-09-18 15:00:00,29.76,29.83,29.73,29.82,1720000.0,29.5813,29.6509,29.5515,29.6409,1720000.0
2014-09-18 15:30:00,29.83,29.88,29.79,29.86,3964000.0,29.6509,29.7006,29.6111,29.6807,3964000.0
2014-09-19 09:30:00,29.97,30.14,29.89,30.13,19896000.0,29.79,29.959,29.7105,29.9491,19896000.0
2014-09-19 10:00:00,30.13,30.16,30.09,30.1,3950000.0,29.9491,29.9789,29.9093,29.9193,3950000.0
2014-09-19 10:30:00,30.1,30.15,30.07,30.13,3182000.0,29.9193,29.969,29.8894,29.9491,3182000.0
2014-09-19 11:00:00,30.13,30.15,30.03,30.04,3260000.0,29.9491,29.969,29.8497,29.8596,3260000.0
2014-09-19 11:30:00,30.05,30.06,30.0,30.06,2142000.0,29.8696,29.8795,29.8199,29.8795,2142000.0
2014-09-19 12:00:00,30.05,30.06,29.92,29.96,3488000.0,29.8696,29.8795,29.7403,29.7801,3488000.0
2014-09-19 12:30:00,29.96,29.97,29.9,29.96,1574000.0,29.7801,29.79,29.7205,29.7801,1574000.0
2014-09-19 13:00:00,29.96,30.01,29.95,30.0,1018000.0,29.7801,29.8298,29.7702,29.8199,1018000.0
2014-09-19 13:30:00,30.01,30.04,29.99,30.02,934000.0,29.8298,29.8596,29.8099,29.8397,934000.0
2014-09-19 14:00:00,30.03,30.09,30.01,30.09,876000.0,29.8497,29.9093,29.8298,29.9093,876000.0
2014-09-19 14:30:00,30.09,30.16,30.08,30.12,2014000.0,29.9093,29.9789,29.8994,29.9391,2014000.0
2014-09-19 15:00:00,30.12,30.15,30.06,30.08,2134000.0,29.9391,29.969,29.8795,29.8994,2134000.0
2014-09-19 15:30:00,30.08,30.27,30.08,30.27,9684000.0,29.8994,30.0882,29.8994,30.0882,9684000.0
2014-09-22 09:30:00,30.13,30.19,29.97,29.98,4792000.0,29.9491,30.0087,29.79,29.8,4792000.0
2014-09-22 10:00:00,29.98,29.99,29.85,29.89,2286000.0,29.8,29.8099,29.6708,29.7105,2286000.0
2014-09-22 10:30:00,29.91,29.91,29.79,29.83,2570000.0,29.7304,29.7304,29.6111,29.6509,2570000.0
2014-09-22 11:00:00,29.82,29.85,29.73,29.79,1440000.0,29.6409,29.6708,29.5515,29.6111,1440000.0
2014-09-22 11:30:00,29.79,29.82,29.69,29.72,1286000.0,29.6111,29.6409,29.5117,29.5415,1286000.0
2014-09-22 12:00:00,29.72,29.78,29.66,29.73,1494000.0,29.5415,29.6012,29.4819,29.5515,1494000.0
2014-09-22 12:30:00,29.73,29.8,29.68,29.79,1268000.0,29.5515,29.6211,29.5018,29.6111,1268000.0
2014-09-22 13:00:00,29.77,29.82,29.74,29.81,794000.0,29.5912,29.6409,29.5614,29.631,794000.0
2014-09-22 13:30:00,29.81,29.83,29.73,29.74,606000.0,29.631,29.6509,29.5515,29.5614,606000.0
2014-09-22 14:00:00,29.74,29.78,29.72,29.72,908000.0,29.5614,29.6012,29.5415,29.5415,908000.0
2014-09-22 14:30:00,29.73,29.84,29.71,29.82,1068000.0,29.5515,29.6608,29.5316,29.6409,1068000.0
2014-09-22 15:00:00,29.82,29.87,29.76,29.86,1216000.0,29.6409,29.6906,29.5813,29.6807,1216000.0
2014-09-22 15:30:00,29.86,29.91,29.83,29.86,3394000.0,29.6807,29.7304,29.6509,29.6807,3394000.0
2014-09-23 09:30:00,29.75,29.83,29.66,29.74,2868000.0,29.5714,29.6509,29.4819,29.5614,2868000.0
2014-09-23 10:00:00,29.73,29.82,29.66,29.67,1902000.0,29.5515,29.6409,29.4819,29.4918,1902000.0
2014-09-23 10:30:00,29.66,29.69,29.58,29.59,2624000.0,29.4819,29.5117,29.4024,29.4123,2624000.0
2014-09-23 11:00:00,29.6,29.63,29.54,29.57,1958000.0,29.4223,29.4521,29.3626,29.3924,1958000.0
2014-09-23 11:30:00,29.57,29.65,29.56,29.63,1302000.0,29.3924,29.472,29.3825,29.4521,1302000.0
2014-09-23 12:00:00,29.63,29.66,29.59,29.61,712000.0,29.4521,29.4819,29.4123,29.4322,712000.0
2014-09-23 12:30:00,29.6,29.64,29.58,29.6,480000.0,29.4223,29.462,29.4024,29.4223,480000.0
2014-09-23 13:00:00,29.58,29.59,29.53,29.57,850000.0,29.4024,29.4123,29.3527,29.3924,850000.0
2014-09-23 13:30:00,29.58,29.62,29.51,29.53,718000.0,29.4024,29.4421,29.3328,29.3527,718000.0
2014-09-23 14:00:00,29.52,29.57,29.51,29.57,764000.0,29.3427,29.3924,29.3328,29.3924,764000.0
2014-09-23 14:30:00,29.57,29.58,29.52,29.56,804000.0,29.3924,29.4024,29.3427,29.3825,804000.0
2014-09-23 15:00:00,29.56,29.64,29.55,29.64,1004000.0,29.3825,29.462,29.3726,29.462,1004000.0
2014-09-23 15:30:00,29.63,29.67,29.55,29.56,2230000.0,29.4521,29.4918,29.3726,29.3825,2230000.0
2014-09-24 09:30:00,29.56,29.8,29.52,29.6,3260000.0,29.3825,29.6211,29.3427,29.4223,3260000.0
2014-09-24 10:00:00,29.61,29.63,29.51,29.61,1534000.0,29.4322,29.4521,29.3328,29.4322,1534000.0
2014-09-24 10:30:00,29.61,29.73,29.59,29.69,1184000.0,29.4322,29.5515,29.4123,29.5117,1184000.0
2014-09-24 11:00:00,29.68,29.87,29.68,29.87,1966000.0,29.5018,29.6906,29.5018,29.6906,1966000.0
2014-09-24 11:30:00,29.87,29.95,29.85,29.91,1940000.0,29.6906,29.7702,29.6708,29.7304,1940000.0
2014-09-24 12:00:00,29.92,29.94,29.87,29.91,874000.0,29.7403,29.7602,29.6906,29.7304,874000.0
2014-09-24 12:30:00,29.91,29.92,29.86,29.87,596000.0,29.7304,29.7403,29.6807,29.6906,596000.0
2014-09-24 13:00:00,29.88,29.92,29.85,29.9,558000.0,29.7006,29.7403,29.6708,29.7205,558000.0
2014-09-24 13:30:00,29.91,29.98,29.9,29.91,1244000.0,29.7304,29.8,29.7205,29.7304,1244000.0
2014-09-24 14:00:00,29.9,29.94,29.85,29.92,910000.0,29.7205,29.7602,29.6708,29.7403,910000.0
2014-09-24 14:30:00,29.92,29.97,29.87,29.97,862000.0,29.7403,29.79,29.6906,29.79,862000.0
2014-09-24 15:00:00,29.96,30.01,29.94,29.98,2276000.0,29.7801,29.8298,29.7602,29.8,2276000.0
2014-09-24 15:30:00,29.98,29.99,29.89,29.92,3984000.0,29.8,29.8099,29.7105,29.7403,3984000.0
2014-09-25 09:30:00,29.85,29.9,29.59,29.63,2798000.0,29.6708,29.7205,29.4123,29.4521,2798000.0
2014-09-25 10:00:00,29.64,29.66,29.46,29.53,2388000.0,29.462,29.4819,29.2831,29.3527,2388000.0
2014-09-25 10:30:00,29.52,29.53,29.38,29.53,1628000.0,29.3427,29.3527,29.2036,29.3527,1628000.0
2014-09-25 11:00:00,29.53,29.53,29.32,29.39,1936000.0,29.3527,29.3527,29.1439,29.2135,1936000.0
2014-09-25 11:30:00,29.38,29.43,29.32,29.35,1344000.0,29.2036,29.2533,29.1439,29.1738,1344000.0
2014-09-25 12:00:00,29.35,29.42,29.3,29.32,1038000.0,29.1738,29.2433,29.1241,29.1439,1038000.0
2014-09-25 12:30:00,29.31,29.39,29.31,29.35,1000000.0,29.134,29.2135,29.134,29.1738,1000000.0
2014-09-25 13:00:00,29.34,29.43,29.3,29.37,1042000.0,29.1638,29.2533,29.1241,29.1936,1042000.0
2014-09-25 13:30:00,29.38,29.39,29.28,29.3,944000.0,29.2036,29.2135,29.1042,29.1241,944000.0
2014-09-25 14:00:00,29.29,29.3,29.24,29.26,942000.0,29.1141,29.1241,29.0644,29.0843,942000.0
2014-09-25 14:30:00,29.26,29.39,29.24,29.32,1008000.0,29.0843,29.2135,29.0644,29.1439,1008000.0
2014-09-25 15:00:00,29.32,29.34,29.25,29.25,1058000.0,29.1439,29.1638,29.0744,29.0744,1058000.0
2014-09-25 15:30:00,29.26,29.39,29.26,29.26,3382000.0,29.0843,29.2135,29.0843,29.0843,3382000.0
2014-09-26 09:30:00,29.3,29.47,29.3,29.38,2546000.0,29.1241,29.293,29.1241,29.2036,2546000.0
2014-09-26 10:00:00,29.4,29.48,29.3,29.3,1610000.0,29.2235,29.303,29.1241,29.1241,1610000.0
2014-09-26 10:30:00,29.31,29.38,29.28,29.36,1370000.0,29.134,29.2036,29.1042,29.1837,1370000.0
2014-09-26 11:00:00,29.36,29.39,29.3,29.31,808000.0,29.1837,29.2135,29.1241,29.134,808000.0
2014-09-26 11:30:00,29.31,29.31,29.25,29.25,1014000.0,29.134,29.134,29.0744,29.0744,1014000.0
2014-09-26 12:00:00,29.25,29.36,29.25,29.33,784000.0,29.0744,29.1837,29.0744,29.1539,784000.0
2014-09-26 12:30:00,29.33,29.35,29.26,29.3,610000.0,29.1539,29.1738,29.0843,29.1241,610000.0
2014-09-26 13:00:00,29.3,29.35,29.3,29.31,728000.0,29.1241,29.1738,29.1241,29.134,728000.0
2014-09-26 13:30:00,29.32,29.32,29.29,29.32,508000.0,29.1439,29.1439,29.1141,29.1439,508000.0
2014-09-26 14:00:00,29.32,29.44,29.32,29.43,1218000.0,29.1439,29.2632,29.1439,29.2533,1218000.0
2014-09-26 14:30:00,29.43,29.47,29.42,29.43,788000.0,29.2533,29.293,29.2433,29.2533,788000.0
2014-09-26 15:00:00,29.42,29.47,29.41,29.41,1260000.0,29.2433,29.293,29.2334,29.2334,1260000.0
2014-09-26 15:30:00,29.42,29.43,29.32,29.4,2886000.0,29.2433,29.2533,29.1439,29.2235,2886000.0
2014-09-29 09:30:00,29.09,29.24,29.08,29.13,2730000.0,28.9153,29.0644,28.9054,28.9551,2730000.0
2014-09-29 10:00:00,29.13,29.31,29.1,29.3,2124000.0,28.9551,29.134,28.9253,29.1241,2124000.0
2014-09-29 10:30:00,29.3,29.38,29.26,29.38,1264000.0,29.1241,29.2036,29.0843,29.2036,1264000.0
2014-09-29 11:00:00,29.39,29.47,29.36,29.36,1216000.0,29.2135,29.293,29.1837,29.1837,1216000.0
2014-09-29 11:30:00,29.38,29.38,29.3,29.33,536000.0,29.2036,29.2036,29.1241,29.1539,536000.0
2014-09-29 12:00:00,29.33,29.35,29.22,29.24,956000.0,29.1539,29.1738,29.0445,29.0644,956000.0
2014-09-29 12:30:00,29.23,29.31,29.19,29.28,860000.0,29.0545,29.134,29.0147,29.1042,860000.0
2014-09-29 13:00:00,29.29,29.33,29.27,29.33,452000.0,29.1141,29.1539,29.0942,29.1539,452000.0
2014-09-29 13:30:00,29.33,29.35,29.26,29.29,524000.0,29.1539,29.1738,29.0843,29.1141,524000.0
2014-09-29 14:00:00,29.28,29.34,29.19,29.2,578000.0,29.1042,29.1638,29.0147,29.0247,578000.0
2014-09-29 14:30:00,29.21,29.26,29.19,29.25,704000.0,29.0346,29.0843,29.0147,29.0744,704000.0
2014-09-29 15:00:00,29.26,29.39,29.25,29.37,876000.0,29.0843,29.2135,29.0744,29.1936,876000.0
2014-09-29 15:30:00,29.38,29.42,29.36,29.39,2124000.0,29.2036,29.2433,29.1837,29.2135,2124000.0
2014-09-30 09:30:00,29.37,29.55,29.25,29.38,3172000.0,29.1936,29.3726,29.0744,29.2036,3172000.0
2014-09-30 10:00:00,29.36,29.39,29.26,29.38,832000.0,29.1837,29.2135,29.0843,29.2036,832000.0
2014-09-30 10:30:00,29.37,29.54,29.37,29.5,1326000.0,29.1936,29.3626,29.1936,29.3229,1326000.0
2014-09-30 11:00:00,29.49,29.55,29.48,29.53,2572000.0,29.3129,29.3726,29.303,29.3527,2572000.0
2014-09-30 11:30:00,29.53,29.54,29.41,29.45,1152000.0,29.3527,29.3626,29.2334,29.2732,1152000.0
2014-09-30 12:00:00,29.45,29.45,29.37,29.37,816000.0,29.2732,29.2732,29.1936,29.1936,816000.0
2014-09-30 12:30:00,29.4,29.42,29.35,29.41,606000.0,29.2235,29.2433,29.1738,29.2334,606000.0
2014-09-30 13:00:00,29.39,29.47,29.33,29.34,1044000.0,29.2135,29.293,29.1539,29.1638,1044000.0
2014-09-30 13:30:00,29.33,29.36,29.26,29.3,1058000.0,29.1539,29.1837,29.0843,29.1241,1058000.0
2014-09-30 14:00:00,29.3,29.33,29.23,29.31,1184000.0,29.1241,29.1539,29.0545,29.134,1184000.0
2014-09-30 14:30:00,29.31,29.35,29.27,29.32,1094000.0,29.134,29.1738,29.0942,29.1439,1094000.0
2014-09-30 15:00:00,29.32,29.42,29.27,29.41,1046000.0,29.1439,29.2433,29.0942,29.2334,1046000.0
2014-09-30 15:30:00,29.41,29.48,29.39,29.43,2792000.0,29.2334,29.303,29.2135,29.2533,2792000.0
2014-10-01 09:30:00,29.34,29.44,29.2,29.23,2170000.0,29.1638,29.2632,29.0247,29.0545,2170000.0
2014-10-01 10:00:00,29.21,29.25,29.09,29.15,2090000.0,29.0346,29.0744,28.9153,28.975,2090000.0
2014-10-01 10:30:00,29.16,29.18,29.09,29.17,1270000.0,28.9849,29.0048,28.9153,28.9948,1270000.0
2014-10-01 11:00:00,29.16,29.24,29.12,29.14,856000.0,28.9849,29.0644,28.9451,28.965,856000.0
2014-10-01 11:30:00,29.16,29.16,29.08,29.11,942000.0,28.9849,28.9849,28.9054,28.9352,942000.0
2014-10-01 12:00:00,29.1,29.12,29.04,29.11,1060000.0,28.9253,28.9451,28.8656,28.9352,1060000.0
2014-10-01 12:30:00,29.11,29.11,29.01,29.03,672000.0,28.9352,28.9352,28.8358,28.8557,672000.0
2014-10-01 13:00:00,29.04,29.05,28.98,29.03,908000.0,28.8656,28.8756,28.806,28.8557,908000.0
2014-10-01 13:30:00,29.03,29.03,28.94,28.96,1270000.0,28.8557,28.8557,28.7662,28.7861,1270000.0
2014-10-01 14:00:00,28.96,29.01,28.94,28.97,1266000.0,28.7861,28.8358,28.7662,28.796,1266000.0
2014-10-01 14:30:00,28.98,28.99,28.94,28.96,1138000.0,28.806,28.8159,28.7662,28.7861,1138000.0
2014-10-01 15:00:00,28.96,28.98,28.9,28.95,1468000.0,28.7861,28.806,28.7265,28.7762,1468000.0
2014-10-01 15:30:00,28.96,29.06,28.93,28.98,2196000.0,28.7861,28.8855,28.7563,28.806,2196000.0
2014-10-02 09:30:00,28.9,29.16,28.9,29.07,2780000.0,28.7265,28.9849,28.7265,28.8954,2780000.0
2014-10-02 10:00:00,29.07,29.1,28.97,28.98,2248000.0,28.8954,28.9253,28.796,28.806,2248000.0
2014-10-02 10:30:00,28.98,28.99,28.79,28.8,2180000.0,28.806,28.8159,28.6171,28.6271,2180000.0
2014-10-02 11:00:00,28.79,28.91,28.79,28.86,1316000.0,28.6171,28.7364,28.6171,28.6867,1316000.0
2014-10-02 11:30:00,28.87,28.88,28.7,28.8,1590000.0,28.6966,28.7066,28.5277,28.6271,1590000.0
2014-10-02 12:00:00,28.79,28.89,28.79,28.81,1296000.0,28.6171,28.7165,28.6171,28.637,1296000.0
2014-10-02 12:30:00,28.83,28.98,28.73,28.96,1216000.0,28.6569,28.806,28.5575,28.7861,1216000.0
2014-10-02 13:00:00,28.96,29.08,28.94,29.05,1388000.0,28.7861,28.9054,28.7662,28.8756,1388000.0
2014-10-02 13:30:00,29.07,29.1,29.0,29.01,726000.0,28.8954,28.9253,28.8259,28.8358,726000.0
2014-10-02 14:00:00,29.01,29.12,29.01,29.1,1014000.0,28.8358,28.9451,28.8358,28.9253,1014000.0
2014-10-02 14:30:00,29.12,29.14,29.04,29.1,928000.0,28.9451,28.965,28.8656,28.9253,928000.0
2014-10-02 15:00:00,29.1,29.11,29.03,29.04,1120000.0,28.9253,28.9352,28.8557,28.8656,1120000.0
2014-10-02 15:30:00,29.05,29.08,29.0,29.03,2862000.0,28.8756,28.9054,28.8259,28.8557,2862000.0
2014-10-03 09:30:00,29.21,29.32,29.18,29.3,3106000.0,29.0346,29.1439,29.0048,29.1241,3106000.0
2014-10-03 10:00:00,29.3,29.39,29.29,29.36,1680000.0,29.1241,29.2135,29.1141,29.1837,1680000.0
2014-10-03 10:30:00,29.36,29.41,29.33,29.37,1134000.0,29.1837,29.2334,29.1539,29.1936,1134000.0
2014-10-03 11:00:00,29.37,29.39,29.33,29.36,794000.0,29.1936,29.2135,29.1539,29.1837,794000.0
2014-10-03 11:30:00,29.37,29.37,29.3,29.34,632000.0,29.1936,29.1936,29.1241,29.1638,632000.0
2014-10-03 12:00:00,29.35,29.39,29.33,29.38,522000.0,29.1738,29.2135,29.1539,29.2036,522000.0
2014-10-03 12:30:00,29.39,29.4,29.35,29.36,724000.0,29.2135,29.2235,29.1738,29.1837,724000.0
2014-10-03 13:00:00,29.36,29.38,29.33,29.34,328000.0,29.1837,29.2036,29.1539,29.1638,328000.0
2014-10-03 13:30:00,29.34,29.36,29.3,29.34,512000.0,29.1638,29.1837,29.1241,29.1638,512000.0
2014-10-03 14:00:00,29.35,29.41,29.34,29.37,656000.0,29.1738,29.2334,29.1638,29.1936,656000.0
2014-10-03 14:30:00,29.37,29.4,29.36,29.39,496000.0,29.1936,29.2235,29.1837,29.2135,496000.0
2014-10-03 15:00:00,29.38,29.41,29.34,29.35,1202000.0,29.2036,29.2334,29.1638,29.1738,1202000.0
2014-10-03 15:30:00,29.35,29.36,29.29,29.31,2426000.0,29.1738,29.1837,29.1141,29.134,2426000.0
2014-10-06 09:30:00,29.5,29.6,29.39,29.56,2984000.0,29.3229,29.4223,29.2135,29.3825,2984000.0
2014-10-06 10:00:00,29.58,29.62,29.42,29.49,1814000.0,29.4024,29.4421,29.2433,29.3129,1814000.0
2014-10-06 10:30:00,29.49,29.58,29.37,29.41,1494000.0,29.3129,29.4024,29.1936,29.2334,1494000.0
2014-10-06 11:00:00,29.4,29.47,29.35,29.37,948000.0,29.2235,29.293,29.1738,29.1936,948000.0
2014-10-06 11:30:00,29.37,29.44,29.28,29.33,1328000.0,29.1936,29.2632,29.1042,29.1539,1328000.0
2014-10-06 12:00:00,29.33,29.4,29.33,29.37,566000.0,29.1539,29.2235,29.1539,29.1936,566000.0
2014-10-06 12:30:00,29.37,29.38,29.27,29.31,882000.0,29.1936,29.2036,29.0942,29.134,882000.0
2014-10-06 13:00:00,29.31,29.46,29.27,29.44,974000.0,29.134,29.2831,29.0942,29.2632,974000.0
2014-10-06 13:30:00,29.44,29.47,29.39,29.45,932000.0,29.2632,29.293,29.2135,29.2732,932000.0
2014-10-06 14:00:00,29.45,29.49,29.42,29.46,748000.0,29.2732,29.3129,29.2433,29.2831,748000.0
2014-10-06 14:30:00,29.45,29.46,29.4,29.41,542000.0,29.2732,29.2831,29.2235,29.2334,542000.0
2014-10-06 15:00:00,29.41,29.45,29.33,29.42,870000.0,29.2334,29.2732,29.1539,29.2433,870000.0
2014-10-06 15:30:00,29.41,29.41,29.33,29.39,2100000.0,29.2334,29.2334,29.1539,29.2135,2100000.0
2014-10-07 09:30:00,29.25,29.29,29.01,29.03,2676000.0,29.0744,29.1141,28.8358,28.8557,2676000.0
2014-10-07 10:00:00,29.03,29.13,29.01,29.12,1696000.0,28.8557,28.9551,28.8358,28.9451,1696000.0
2014-10-07 10:30:00,29.11,29.22,29.06,29.08,962000.0,28.9352,29.0445,28.8855,28.9054,962000.0
2014-10-07 11:00:00,29.07,29.07,28.98,29.0,1784000.0,28.8954,28.8954,28.806,28.8259,1784000.0
2014-10-07 11:30:00,29.0,29.04,28.94,29.01,1120000.0,28.8259,28.8656,28.7662,28.8358,1120000.0
2014-10-07 12:00:00,29.01,29.09,29.0,29.07,442000.0,28.8358,28.9153,28.8259,28.8954,442000.0
2014-10-07 12:30:00,29.07,29.12,28.99,28.99,664000.0,28.8954,28.9451,28.8159,28.8159,664000.0
2014-10-07 13:00:00,28.99,29.04,28.95,29.03,848000.0,28.8159,28.8656,28.7762,28.8557,848000.0
2014-10-07 13:30:00,29.04,29.04,28.96,29.0,580000.0,28.8656,28.8656,28.7861,28.8259,580000.0
2014-10-07 14:00:00,29.0,29.0,28.9,28.9,840000.0,28.8259,28.8259,28.7265,28.7265,840000.0
2014-10-07 14:30:00,28.9,28.9,28.83,28.83,1358000.0,28.7265,28.7265,28.6569,28.6569,1358000.0
2014-10-07 15:00:00,28.83,28.89,28.75,28.82,2026000.0,28.6569,28.7165,28.5774,28.6469,2026000.0
2014-10-07 15:30:00,28.82,28.85,28.71,28.71,3720000.0,28.6469,28.6768,28.5376,28.5376,3720000.0
2014-10-08 09:30:00,28.74,28.81,28.64,28.64,4046000.0,28.5674,28.637,28.468,28.468,4046000.0
2014-10-08 10:00:00,28.64,28.69,28.5,28.53,3918000.0,28.468,28.5177,28.3289,28.3587,3918000.0
2014-10-08 10:30:00,28.56,28.62,28.45,28.48,2770000.0,28.3885,28.4481,28.2792,28.309,2770000.0
2014-10-08 11:00:00,28.47,28.62,28.38,28.62,2386000.0,28.299,28.4481,28.2096,28.4481,2386000.0
2014-10-08 11:30:00,28.63,28.66,28.55,28.64,1222000.0,28.4581,28.4879,28.3786,28.468,1222000.0
2014-10-08 12:00:00,28.65,28.68,28.59,28.61,956000.0,28.478,28.5078,28.4183,28.4382,956000.0
2014-10-08 12:30:00,28.6,28.67,28.56,28.63,788000.0,28.4283,28.4978,28.3885,28.4581,788000.0
2014-10-08 13:00:00,28.63,28.68,28.6,28.61,782000.0,28.4581,28.5078,28.4283,28.4382,782000.0
2014-10-08 13:30:00,28.61,28.78,28.6,28.76,1174000.0,28.4382,28.6072,28.4283,28.5873,1174000.0
2014-10-08 14:00:00,28.77,29.08,28.76,29.04,2822000.0,28.5972,28.9054,28.5873,28.8656,2822000.0
2014-10-08 14:30:00,29.05,29.1,29.02,29.06,1570000.0,28.8756,28.9253,28.8457,28.8855,1570000.0
2014-10-08 15:00:00,29.06,29.22,29.06,29.19,1354000.0,28.8855,29.0445,28.8855,29.0147,1354000.0
2014-10-08 15:30:00,29.2,29.23,29.15,29.18,4028000.0,29.0247,29.0545,28.975,29.0048,4028000.0
2014-10-09 09:30:00,29.08,29.13,28.86,28.88,2322000.0,28.9054,28.9551,28.6867,28.7066,2322000.0
2014-10-09 10:00:00,28.89,28.97,28.79,28.85,3020000.0,28.7165,28.796,28.6171,28.6768,3020000.0
2014-10-09 10:30:00,28.86,28.88,28.75,28.84,1934000.0,28.6867,28.7066,28.5774,28.6668,1934000.0
2014-10-09 11:00:00,28.84,28.94,28.8,28.9,1460000.0,28.6668,28.7662,28.6271,28.7265,1460000.0
2014-10-09 11:30:00,28.9,28.92,28.61,28.65,2526000.0,28.7265,28.7463,28.4382,28.478,2526000.0
2014-10-09 12:00:00,28.64,28.69,28.52,28.54,1584000.0,28.468,28.5177,28.3487,28.3686,1584000.0
2014-10-09 12:30:00,28.54,28.67,28.51,28.63,1632000.0,28.3686,28.4978,28.3388,28.4581,1632000.0
2014-10-09 13:00:00,28.62,28.64,28.47,28.57,1526000.0,28.4481,28.468,28.299,28.3984,1526000.0
2014-10-09 13:30:00,28.57,28.7,28.54,28.57,1938000.0,28.3984,28.5277,28.3686,28.3984,1938000.0
2014-10-09 14:00:00,28.56,28.56,28.46,28.5,1700000.0,28.3885,28.3885,28.2891,28.3289,1700000.0
2014-10-09 14:30:00,28.49,28.59,28.46,28.49,1768000.0,28.3189,28.4183,28.2891,28.3189,1768000.0
2014-10-09 15:00:00,28.49,28.58,28.45,28.56,1546000.0,28.3189,28.4084,28.2792,28.3885,1546000.0
2014-10-09 15:30:00,28.56,28.75,28.52,28.54,4860000.0,28.3885,28.5774,28.3487,28.3686,4860000.0
2014-10-10 09:30:00,28.4,28.76,28.35,28.68,4598000.0,28.2295,28.5873,28.1798,28.5078,4598000.0
2014-10-10 10:00:00,28.66,28.67,28.28,28.33,4284000.0,28.4879,28.4978,28.1102,28.1599,4284000.0
2014-10-10 10:30:00,28.34,28.51,28.28,28.35,3224000.0,28.1698,28.3388,28.1102,28.1798,3224000.0
2014-10-10 11:00:00,28.36,28.42,28.13,28.19,2888000.0,28.1897,28.2493,27.9611,28.0207,2888000.0
2014-10-10 11:30:00,28.19,28.33,28.16,28.21,1536000.0,28.0207,28.1599,27.9909,28.0406,1536000.0
2014-10-10 12:00:00,28.22,28.37,28.21,28.3,1992000.0,28.0505,28.1996,28.0406,28.1301,1992000.0
2014-10-10 12:30:00,28.31,28.4,28.25,28.27,2320000.0,28.14,28.2295,28.0804,28.1002,2320000.0
2014-10-10 13:00:00,28.26,28.31,28.13,28.14,2260000.0,28.0903,28.14,27.9611,27.971,2260000.0
2014-10-10 13:30:00,28.14,28.24,28.1,28.18,1782000.0,27.971,28.0704,27.9313,28.0108,1782000.0
2014-10-10 14:00:00,28.18,28.23,28.03,28.03,1710000.0,28.0108,28.0605,27.8617,27.8617,1710000.0
2014-10-10 14:30:00,28.04,28.05,27.86,27.95,2982000.0,27.8716,27.8816,27.6927,27.7822,2982000.0
2014-10-10 15:00:00,27.96,28.01,27.83,27.85,3448000.0,27.7921,27.8418,27.6629,27.6828,3448000.0
2014-10-10 15:30:00,27.86,27.87,27.75,27.76,6578000.0,27.6927,27.7026,27.5834,27.5933,6578000.0
2014-10-13 09:30:00,27.76,28.04,27.62,27.65,7428000.0,27.5933,27.8716,27.4541,27.484,7428000.0
2014-10-13 10:00:00,27.67,27.76,27.46,27.47,2684000.0,27.5038,27.5933,27.2951,27.3051,2684000.0
2014-10-13 10:30:00,27.47,27.55,27.32,27.53,4362000.0,27.3051,27.3846,27.156,27.3647,4362000.0
2014-10-13 11:00:00,27.54,27.67,27.5,27.62,4112000.0,27.3746,27.5038,27.3349,27.4541,4112000.0
2014-10-13 11:30:00,27.61,27.86,27.61,27.75,2502000.0,27.4442,27.6927,27.4442,27.5834,2502000.0
2014-10-13 12:00:00,27.75,27.84,27.65,27.82,1840000.0,27.5834,27.6728,27.484,27.6529,1840000.0
2014-10-13 12:30:00,27.83,27.89,27.79,27.81,1450000.0,27.6629,27.7225,27.6231,27.643,1450000.0
2014-10-13 13:00:00,27.82,27.86,27.67,27.81,1064000.0,27.6529,27.6927,27.5038,27.643,1064000.0
2014-10-13 13:30:00,27.82,27.88,27.67,27.71,1000000.0,27.6529,27.7126,27.5038,27.5436,1000000.0
2014-10-13 14:00:00,27.71,27.83,27.63,27.76,1222000.0,27.5436,27.6629,27.4641,27.5933,1222000.0
2014-10-13 14:30:00,27.75,27.75,27.61,27.64,878000.0,27.5834,27.5834,27.4442,27.474,878000.0
2014-10-13 15:00:00,27.64,27.67,27.52,27.56,1258000.0,27.474,27.5038,27.3547,27.3945,1258000.0
2014-10-13 15:30:00,27.55,27.55,27.22,27.23,7338000.0,27.3846,27.3846,27.0566,27.0665,7338000.0
2014-10-14 09:30:00,27.49,27.6,27.26,27.44,7086000.0,27.3249,27.4343,27.0963,27.2752,7086000.0
2014-10-14 10:00:00,27.44,27.49,27.23,27.33,3620000.0,27.2752,27.3249,27.0665,27.1659,3620000.0
2014-10-14 10:30:00,27.33,27.63,27.26,27.54,2384000.0,27.1659,27.4641,27.0963,27.3746,2384000.0
2014-10-14 11:00:00,27.55,27.85,27.52,27.75,3380000.0,27.3846,27.6828,27.3547,27.5834,3380000.0
2014-10-14 11:30:00,27.75,27.93,27.61,27.79,3010000.0,27.5834,27.7623,27.4442,27.6231,3010000.0
2014-10-14 12:00:00,27.8,27.87,27.73,27.73,2140000.0,27.6331,27.7026,27.5635,27.5635,2140000.0
2014-10-14 12:30:00,27.73,27.75,27.64,27.66,1416000.0,27.5635,27.5834,27.474,27.4939,1416000.0
2014-10-14 13:00:00,27.67,27.84,27.66,27.72,1596000.0,27.5038,27.6728,27.4939,27.5535,1596000.0
2014-10-14 13:30:00,27.72,27.76,27.61,27.69,1158000.0,27.5535,27.5933,27.4442,27.5237,1158000.0
2014-10-14 14:00:00,27.69,27.75,27.51,27.53,1436000.0,27.5237,27.5834,27.3448,27.3647,1436000.0
2014-10-14 14:30:00,27.54,27.69,27.5,27.55,1460000.0,27.3746,27.5237,27.3349,27.3846,1460000.0
2014-10-14 15:00:00,27.56,27.63,27.36,27.49,2466000.0,27.3945,27.4641,27.1957,27.3249,2466000.0
2014-10-14 15:30:00,27.49,27.61,27.4,27.43,3956000.0,27.3249,27.4442,27.2355,27.2653,3956000.0
2014-10-15 09:30:00,27.1,27.14,26.53,26.94,11866000.0,26.9373,26.977,26.3707,26.7782,11866000.0
2014-10-15 10:00:00,26.93,27.16,26.81,26.81,5586000.0,26.7683,26.9969,26.649,26.649,5586000.0
2014-10-15 10:30:00,26.83,26.97,26.7,26.92,3640000.0,26.6689,26.8081,26.5397,26.7584,3640000.0
2014-10-15 11:00:00,26.93,27.03,26.77,26.83,2992000.0,26.7683,26.8677,26.6093,26.6689,2992000.0
2014-10-15 11:30:00,26.83,26.89,26.72,26.84,1918000.0,26.6689,26.7285,26.5596,26.6788,1918000.0
2014-10-15 12:00:00,26.82,26.84,26.7,26.8,1454000.0,26.659,26.6788,26.5397,26.6391,1454000.0
2014-10-15 12:30:00,26.8,26.84,26.63,26.72,1940000.0,26.6391,26.6788,26.4701,26.5596,1940000.0
2014-10-15 13:00:00,26.71,26.81,26.46,26.48,2880000.0,26.5496,26.649,26.3011,26.321,2880000.0
2014-10-15 13:30:00,26.49,26.69,26.42,26.59,3592000.0,26.3309,26.5297,26.2614,26.4303,3592000.0
2014-10-15 14:00:00,26.58,26.77,26.52,26.66,2746000.0,26.4204,26.6093,26.3608,26.4999,2746000.0
2014-10-15 14:30:00,26.65,26.88,26.62,26.81,2758000.0,26.49,26.7186,26.4602,26.649,2758000.0
2014-10-15 15:00:00,26.79,27.02,26.74,27.02,2416000.0,26.6291,26.8578,26.5794,26.8578,2416000.0
2014-10-15 15:30:00,27.01,27.2,26.95,27.03,7812000.0,26.8478,27.0367,26.7882,26.8677,7812000.0
2014-10-16 09:30:00,26.42,26.81,26.25,26.67,7562000.0,26.2614,26.649,26.0924,26.5099,7562000.0
2014-10-16 10:00:00,26.65,26.77,26.4,26.68,4352000.0,26.49,26.6093,26.2415,26.5198,4352000.0
2014-10-16 10:30:00,26.69,26.88,26.66,26.76,3680000.0,26.5297,26.7186,26.4999,26.5993,3680000.0
2014-10-16 11:00:00,26.75,26.82,26.61,26.77,1998000.0,26.5894,26.659,26.4502,26.6093,1998000.0
2014-10-16 11:30:00,26.76,26.84,26.55,26.58,2532000.0,26.5993,26.6788,26.3906,26.4204,2532000.0
2014-10-16 12:00:00,26.57,26.71,26.51,26.65,1922000.0,26.4105,26.5496,26.3508,26.49,1922000.0
2014-10-16 12:30:00,26.66,26.73,26.55,26.71,1224000.0,26.4999,26.5695,26.3906,26.5496,1224000.0
2014-10-16 13:00:00,26.73,26.98,26.73,26.9,2768000.0,26.5695,26.818,26.5695,26.7385,2768000.0
2014-10-16 13:30:00,26.89,27.05,26.78,26.8,2278000.0,26.7285,26.8876,26.6192,26.6391,2278000.0
2014-10-16 14:00:00,26.78,26.86,26.67,26.85,2268000.0,26.6192,26.6987,26.5099,26.6888,2268000.0
2014-10-16 14:30:00,26.85,26.92,26.68,26.74,2212000.0,26.6888,26.7584,26.5198,26.5794,2212000.0
2014-10-16 15:00:00,26.74,26.94,26.7,26.91,2732000.0,26.5794,26.7782,26.5397,26.7484,2732000.0
2014-10-16 15:30:00,26.91,26.92,26.74,26.85,6396000.0,26.7484,26.7584,26.5794,26.6888,6396000.0
2014-10-17 09:30:00,27.02,27.17,26.41,26.66,20680000.0,26.8578,27.0069,26.2514,26.4999,20680000.0
2014-10-17 10:00:00,26.65,26.84,26.58,26.69,8556000.0,26.49,26.6788,26.4204,26.5297,8556000.0
2014-10-17 10:30:00,26.69,26.69,26.44,26.45,6044000.0,26.5297,26.5297,26.2812,26.2912,6044000.0
2014-10-17 11:00:00,26.44,26.53,26.41,26.49,5380000.0,26.2812,26.3707,26.2514,26.3309,5380000.0
2014-10-17 11:30:00,26.49,26.59,26.43,26.45,5310000.0,26.3309,26.4303,26.2713,26.2912,5310000.0
2014-10-17 12:00:00,26.46,26.52,26.45,26.48,2802000.0,26.3011,26.3608,26.2912,26.321,2802000.0
2014-10-17 12:30:00,26.47,26.52,26.39,26.4,3342000.0,26.3111,26.3608,26.2315,26.2415,3342000.0
2014-10-17 13:00:00,26.42,26.42,26.25,26.26,3724000.0,26.2614,26.2614,26.0924,26.1023,3724000.0
2014-10-17 13:30:00,26.25,26.33,26.21,26.24,3162000.0,26.0924,26.1719,26.0526,26.0824,3162000.0
2014-10-17 14:00:00,26.24,26.24,25.94,25.95,7314000.0,26.0824,26.0824,25.7842,25.7942,7314000.0
2014-10-17 14:30:00,25.96,26.19,25.92,26.1,5622000.0,25.8041,26.0327,25.7644,25.9433,5622000.0
2014-10-17 15:00:00,26.1,26.15,26.0,26.13,3194000.0,25.9433,25.993,25.8439,25.9731,3194000.0
2014-10-17 15:30:00,26.13,26.18,26.07,26.15,8340000.0,25.9731,26.0228,25.9135,25.993,8340000.0
2014-10-20 09:30:00,26.02,26.14,25.96,26.07,9448000.0,25.8638,25.983,25.8041,25.9135,9448000.0
2014-10-20 10:00:00,26.08,26.58,26.07,26.5,8216000.0,25.9234,26.4204,25.9135,26.3409,8216000.0
2014-10-20 10:30:00,26.5,26.51,26.31,26.34,2462000.0,26.3409,26.3508,26.152,26.1818,2462000.0
2014-10-20 11:00:00,26.35,26.35,26.21,26.29,2378000.0,26.1918,26.1918,26.0526,26.1321,2378000.0
2014-10-20 11:30:00,26.29,26.36,26.22,26.34,1568000.0,26.1321,26.2017,26.0626,26.1818,1568000.0
2014-10-20 12:00:00,26.34,26.4,26.33,26.39,1450000.0,26.1818,26.2415,26.1719,26.2315,1450000.0
2014-10-20 12:30:00,26.38,26.45,26.34,26.38,1156000.0,26.2216,26.2912,26.1818,26.2216,1156000.0
2014-10-20 13:00:00,26.38,26.46,26.35,26.43,1052000.0,26.2216,26.3011,26.1918,26.2713,1052000.0
2014-10-20 13:30:00,26.43,26.44,26.38,26.42,774000.0,26.2713,26.2812,26.2216,26.2614,774000.0
2014-10-20 14:00:00,26.42,26.51,26.42,26.49,1690000.0,26.2614,26.3508,26.2614,26.3309,1690000.0
2014-10-20 14:30:00,26.49,26.54,26.48,26.51,1456000.0,26.3309,26.3806,26.321,26.3508,1456000.0
2014-10-20 15:00:00,26.51,26.59,26.49,26.51,2150000.0,26.3508,26.4303,26.3309,26.3508,2150000.0
2014-10-20 15:30:00,26.52,26.66,26.51,26.61,4052000.0,26.3608,26.4999,26.3508,26.4502,4052000.0
2014-10-21 09:30:00,26.86,26.94,26.56,26.57,6860000.0,26.6987,26.7782,26.4005,26.4105,6860000.0
2014-10-21 10:00:00,26.58,26.65,26.51,26.6,4784000.0,26.4204,26.49,26.3508,26.4403,4784000.0
2014-10-21 10:30:00,26.61,26.69,26.56,26.58,2050000.0,26.4502,26.5297,26.4005,26.4204,2050000.0
2014-10-21 11:00:00,26.59,26.66,26.55,26.65,3200000.0,26.4303,26.4999,26.3906,26.49,3200000.0
2014-10-21 11:30:00,26.66,26.77,26.62,26.64,2358000.0,26.4999,26.6093,26.4602,26.48,2358000.0
2014-10-21 12:00:00,26.64,26.67,26.62,26.65,942000.0,26.48,26.5099,26.4602,26.49,942000.0
2014-10-21 12:30:00,26.66,26.68,26.6,26.66,1502000.0,26.4999,26.5198,26.4403,26.4999,1502000.0
2014-10-21 13:00:00,26.66,26.69,26.61,26.63,1180000.0,26.4999,26.5297,26.4502,26.4701,1180000.0
2014-10-21 13:30:00,26.64,26.76,26.64,26.7,1530000.0,26.48,26.5993,26.48,26.5397,1530000.0
2014-10-21 14:00:00,26.7,26.83,26.7,26.82,2186000.0,26.5397,26.6689,26.5397,26.659,2186000.0
2014-10-21 14:30:00,26.82,26.88,26.78,26.81,1906000.0,26.659,26.7186,26.6192,26.649,1906000.0
2014-10-21 15:00:00,26.81,26.87,26.8,26.86,1424000.0,26.649,26.7087,26.6391,26.6987,1424000.0
2014-10-21 15:30:00,26.86,26.9,26.83,26.9,3996000.0,26.6987,26.7385,26.6689,26.7385,3996000.0
2014-10-22 09:30:00,27.03,27.54,27.01,27.46,8040000.0,26.8677,27.3746,26.8478,27.2951,8040000.0
2014-10-22 10:00:00,27.45,27.47,27.26,27.29,4762000.0,27.2852,27.3051,27.0963,27.1261,4762000.0
2014-10-22 10:30:00,27.29,27.39,27.26,27.34,2548000.0,27.1261,27.2255,27.0963,27.1758,2548000.0
2014-10-22 11:00:00,27.33,27.38,27.3,27.34,1980000.0,27.1659,27.2156,27.1361,27.1758,1980000.0
2014-10-22 11:30:00,27.34,27.39,27.26,27.29,2112000.0,27.1758,27.2255,27.0963,27.1261,2112000.0
2014-10-22 12:00:00,27.29,27.34,27.27,27.32,2964000.0,27.1261,27.1758,27.1063,27.156,2964000.0
2014-10-22 12:30:00,27.32,27.32,27.21,27.31,2180000.0,27.156,27.156,27.0466,27.146,2180000.0
2014-10-22 13:00:00,27.3,27.35,27.28,27.33,1840000.0,27.1361,27.1858,27.1162,27.1659,1840000.0
2014-10-22 13:30:00,27.34,27.39,27.26,27.27,1984000.0,27.1758,27.2255,27.0963,27.1063,1984000.0
2014-10-22 14:00:00,27.26,27.32,27.25,27.26,1154000.0,27.0963,27.156,27.0864,27.0963,1154000.0
2014-10-22 14:30:00,27.27,27.32,27.23,27.32,1980000.0,27.1063,27.156,27.0665,27.156,1980000.0
2014-10-22 15:00:00,27.32,27.35,27.27,27.29,2952000.0,27.156,27.1858,27.1063,27.1261,2952000.0
2014-10-22 15:30:00,27.29,27.29,27.09,27.14,4454000.0,27.1261,27.1261,26.9273,26.977,4454000.0
2014-10-23 09:30:00,27.43,27.54,27.28,27.53,4368000.0,27.2653,27.3746,27.1162,27.3647,4368000.0
2014-10-23 10:00:00,27.53,27.7,27.52,27.62,3880000.0,27.3647,27.5337,27.3547,27.4541,3880000.0
2014-10-23 10:30:00,27.63,27.76,27.63,27.74,2354000.0,27.4641,27.5933,27.4641,27.5734,2354000.0
2014-10-23 11:00:00,27.75,27.76,27.71,27.74,1826000.0,27.5834,27.5933,27.5436,27.5734,1826000.0
2014-10-23 11:30:00,27.74,27.77,27.7,27.75,1680000.0,27.5734,27.6032,27.5337,27.5834,1680000.0
2014-10-23 12:00:00,27.75,27.82,27.75,27.82,1086000.0,27.5834,27.6529,27.5834,27.6529,1086000.0
2014-10-23 12:30:00,27.81,27.81,27.73,27.75,1734000.0,27.643,27.643,27.5635,27.5834,1734000.0
2014-10-23 13:00:00,27.76,27.78,27.74,27.78,698000.0,27.5933,27.6132,27.5734,27.6132,698000.0
2014-10-23 13:30:00,27.77,27.8,27.76,27.78,816000.0,27.6032,27.6331,27.5933,27.6132,816000.0
2014-10-23 14:00:00,27.78,27.87,27.77,27.85,1316000.0,27.6132,27.7026,27.6032,27.6828,1316000.0
2014-10-23 14:30:00,27.85,27.85,27.74,27.79,1680000.0,27.6828,27.6828,27.5734,27.6231,1680000.0
2014-10-23 15:00:00,27.78,27.79,27.63,27.65,2984000.0,27.6132,27.6231,27.4641,27.484,2984000.0
2014-10-23 15:30:00,27.65,27.76,27.65,27.68,3644000.0,27.484,27.5933,27.484,27.5138,3644000.0
2014-10-24 09:30:00,27.75,27.75,27.36,27.41,6012000.0,27.5834,27.5834,27.1957,27.2454,6012000.0
2014-10-24 10:00:00,27.41,27.46,27.3,27.38,3724000.0,27.2454,27.2951,27.1361,27.2156,3724000.0
2014-10-24 10:30:00,27.37,27.44,27.37,27.41,1490000.0,27.2057,27.2752,27.2057,27.2454,1490000.0
2014-10-24 11:00:00,27.42,27.45,27.38,27.4,1670000.0,27.2554,27.2852,27.2156,27.2355,1670000.0
2014-10-24 11:30:00,27.4,27.44,27.38,27.43,1556000.0,27.2355,27.2752,27.2156,27.2653,1556000.0
2014-10-24 12:00:00,27.44,27.44,27.34,27.34,1538000.0,27.2752,27.2752,27.1758,27.1758,1538000.0
2014-10-24 12:30:00,27.34,27.35,27.28,27.3,1648000.0,27.1758,27.1858,27.1162,27.1361,1648000.0
2014-10-24 13:00:00,27.3,27.31,27.26,27.29,1078000.0,27.1361,27.146,27.0963,27.1261,1078000.0
2014-10-24 13:30:00,27.28,27.44,27.28,27.4,1508000.0,27.1162,27.2752,27.1162,27.2355,1508000.0
2014-10-24 14:00:00,27.4,27.42,27.37,27.41,1688000.0,27.2355,27.2554,27.2057,27.2454,1688000.0
2014-10-24 14:30:00,27.41,27.42,27.38,27.39,1200000.0,27.2454,27.2554,27.2156,27.2255,1200000.0
2014-10-24 15:00:00,27.39,27.43,27.38,27.39,1852000.0,27.2255,27.2653,27.2156,27.2255,1852000.0
2014-10-24 15:30:00,27.39,27.49,27.39,27.43,4914000.0,27.2255,27.3249,27.2255,27.2653,4914000.0
2014-10-27 09:30:00,27.39,27.7,27.36,27.47,3880000.0,27.2255,27.5337,27.1957,27.3051,3880000.0
2014-10-27 10:00:00,27.47,27.63,27.41,27.56,1956000.0,27.3051,27.4641,27.2454,27.3945,1956000.0
2014-10-27 10:30:00,27.56,27.65,27.52,27.55,1056000.0,27.3945,27.484,27.3547,27.3846,1056000.0
2014-10-27 11:00:00,27.56,27.67,27.54,27.59,1440000.0,27.3945,27.5038,27.3746,27.4243,1440000.0
2014-10-27 11:30:00,27.6,27.61,27.51,27.51,1232000.0,27.4343,27.4442,27.3448,27.3448,1232000.0
2014-10-27 12:00:00,27.52,27.54,27.49,27.5,1846000.0,27.3547,27.3746,27.3249,27.3349,1846000.0
2014-10-27 12:30:00,27.51,27.58,27.49,27.53,830000.0,27.3448,27.4144,27.3249,27.3647,830000.0
2014-10-27 13:00:00,27.54,27.6,27.48,27.48,1094000.0,27.3746,27.4343,27.315,27.315,1094000.0
2014-10-27 13:30:00,27.48,27.5,27.44,27.46,600000.0,27.315,27.3349,27.2752,27.2951,600000.0
2014-10-27 14:00:00,27.46,27.49,27.42,27.44,890000.0,27.2951,27.3249,27.2554,27.2752,890000.0
2014-10-27 14:30:00,27.43,27.47,27.41,27.45,770000.0,27.2653,27.3051,27.2454,27.2852,770000.0
2014-10-27 15:00:00,27.46,27.5,27.44,27.48,1068000.0,27.2951,27.3349,27.2752,27.315,1068000.0
2014-10-27 15:30:00,27.48,27.56,27.47,27.48,2692000.0,27.315,27.3945,27.3051,27.315,2692000.0
2014-10-28 09:30:00,27.59,27.71,27.52,27.7,2970000.0,27.4243,27.5436,27.3547,27.5337,2970000.0
2014-10-28 10:00:00,27.7,27.73,27.63,27.7,2164000.0,27.5337,27.5635,27.4641,27.5337,2164000.0
2014-10-28 10:30:00,27.7,27.8,27.69,27.74,1776000.0,27.5337,27.6331,27.5237,27.5734,1776000.0
2014-10-28 11:00:00,27.75,27.79,27.73,27.75,1548000.0,27.5834,27.6231,27.5635,27.5834,1548000.0
2014-10-28 11:30:00,27.76,27.76,27.67,27.67,1068000.0,27.5933,27.5933,27.5038,27.5038,1068000.0
2014-10-28 12:00:00,27.67,27.71,27.66,27.67,642000.0,27.5038,27.5436,27.4939,27.5038,642000.0
2014-10-28 12:30:00,27.67,27.68,27.61,27.67,1026000.0,27.5038,27.5138,27.4442,27.5038,1026000.0
2014-10-28 13:00:00,27.66,27.69,27.65,27.68,926000.0,27.4939,27.5237,27.484,27.5138,926000.0
2014-10-28 13:30:00,27.69,27.82,27.69,27.82,1536000.0,27.5237,27.6529,27.5237,27.6529,1536000.0
2014-10-28 14:00:00,27.82,27.86,27.8,27.85,1688000.0,27.6529,27.6927,27.6331,27.6828,1688000.0
2014-10-28 14:30:00,27.85,27.9,27.83,27.85,2096000.0,27.6828,27.7325,27.6629,27.6828,2096000.0
2014-10-28 15:00:00,27.86,27.96,27.85,27.92,2474000.0,27.6927,27.7921,27.6828,27.7523,2474000.0
2014-10-28 15:30:00,27.92,27.96,27.87,27.96,3734000.0,27.7523,27.7921,27.7026,27.7921,3734000.0
2014-10-29 09:30:00,28.04,28.25,28.04,28.11,5330000.0,27.8716,28.0804,27.8716,27.9412,5330000.0
2014-10-29 10:00:00,28.13,28.13,28.01,28.04,2736000.0,27.9611,27.9611,27.8418,27.8716,2736000.0
2014-10-29 10:30:00,28.05,28.08,28.0,28.01,2342000.0,27.8816,27.9114,27.8319,27.8418,2342000.0
2014-10-29 11:00:00,28.01,28.06,27.97,28.05,2012000.0,27.8418,27.8915,27.802,27.8816,2012000.0
2014-10-29 11:30:00,28.05,28.05,27.99,28.0,1030000.0,27.8816,27.8816,27.8219,27.8319,1030000.0
2014-10-29 12:00:00,27.99,27.99,27.86,27.87,2172000.0,27.8219,27.8219,27.6927,27.7026,2172000.0
2014-10-29 12:30:00,27.87,27.98,27.86,27.96,1218000.0,27.7026,27.812,27.6927,27.7921,1218000.0
2014-10-29 13:00:00,27.96,27.97,27.94,27.97,926000.0,27.7921,27.802,27.7722,27.802,926000.0
2014-10-29 13:30:00,27.96,27.99,27.9,27.98,776000.0,27.7921,27.8219,27.7325,27.812,776000.0
2014-10-29 14:00:00,27.97,28.0,27.8,27.99,3334000.0,27.802,27.8319,27.6331,27.8219,3334000.0
2014-10-29 14:30:00,27.98,28.03,27.83,27.93,1634000.0,27.812,27.8617,27.6629,27.7623,1634000.0
2014-10-29 15:00:00,27.92,27.94,27.81,27.87,1948000.0,27.7523,27.7722,27.643,27.7026,1948000.0
2014-10-29 15:30:00,27.87,27.99,27.87,27.92,2936000.0,27.7026,27.8219,27.7026,27.7523,2936000.0
2014-10-30 09:30:00,27.91,27.94,27.67,27.69,3652000.0,27.7424,27.7722,27.5038,27.5237,3652000.0
2014-10-30 10:00:00,27.69,27.69,27.61,27.68,2270000.0,27.5237,27.5237,27.4442,27.5138,2270000.0
2014-10-30 10:30:00,27.69,27.85,27.68,27.85,1634000.0,27.5237,27.6828,27.5138,27.6828,1634000.0
2014-10-30 11:00:00,27.85,27.92,27.83,27.87,1524000.0,27.6828,27.7523,27.6629,27.7026,1524000.0
2014-10-30 11:30:00,27.87,27.95,27.85,27.95,720000.0,27.7026,27.7822,27.6828,27.7822,720000.0
2014-10-30 12:00:00,27.95,28.0,27.92,27.94,1110000.0,27.7822,27.8319,27.7523,27.7722,1110000.0
2014-10-30 12:30:00,27.93,27.95,27.88,27.92,670000.0,27.7623,27.7822,27.7126,27.7523,670000.0
2014-10-30 13:00:00,27.92,28.07,27.88,28.04,1094000.0,27.7523,27.9014,27.7126,27.8716,1094000.0
2014-10-30 13:30:00,28.04,28.12,28.02,28.12,1114000.0,27.8716,27.9511,27.8517,27.9511,1114000.0
2014-10-30 14:00:00,28.12,28.12,28.01,28.02,1224000.0,27.9511,27.9511,27.8418,27.8517,1224000.0
2014-10-30 14:30:00,28.02,28.06,27.87,27.9,1060000.0,27.8517,27.8915,27.7026,27.7325,1060000.0
2014-10-30 15:00:00,27.9,27.92,27.84,27.88,1458000.0,27.7325,27.7523,27.6728,27.7126,1458000.0
2014-10-30 15:30:00,27.89,28.03,27.88,28.01,2090000.0,27.7225,27.8617,27.7126,27.8418,2090000.0
2014-10-31 09:30:00,28.41,28.42,28.26,28.3,6628000.0,28.2394,28.2493,28.0903,28.1301,6628000.0
2014-10-31 10:00:00,28.29,28.35,28.24,28.32,2742000.0,28.1201,28.1798,28.0704,28.1499,2742000.0
2014-10-31 10:30:00,28.33,28.34,28.28,28.3,2966000.0,28.1599,28.1698,28.1102,28.1301,2966000.0
2014-10-31 11:00:00,28.31,28.39,28.3,28.38,1314000.0,28.14,28.2195,28.1301,28.2096,1314000.0
2014-10-31 11:30:00,28.38,28.39,28.31,28.31,1022000.0,28.2096,28.2195,28.14,28.14,1022000.0
2014-10-31 12:00:00,28.31,28.33,28.28,28.3,990000.0,28.14,28.1599,28.1102,28.1301,990000.0
2014-10-31 12:30:00,28.3,28.4,28.3,28.4,1710000.0,28.1301,28.2295,28.1301,28.2295,1710000.0
2014-10-31 13:00:00,28.4,28.4,28.37,28.38,922000.0,28.2295,28.2295,28.1996,28.2096,922000.0
2014-10-31 13:30:00,28.38,28.39,28.34,28.35,876000.0,28.2096,28.2195,28.1698,28.1798,876000.0
2014-10-31 14:00:00,28.34,28.37,28.32,28.35,684000.0,28.1698,28.1996,28.1499,28.1798,684000.0
2014-10-31 14:30:00,28.34,28.38,28.33,28.36,1266000.0,28.1698,28.2096,28.1599,28.1897,1266000.0
2014-10-31 15:00:00,28.36,28.38,28.33,28.37,1798000.0,28.1897,28.2096,28.1599,28.1996,1798000.0
2014-10-31 15:30:00,28.36,28.44,28.36,28.38,4986000.0,28.1897,28.2692,28.1897,28.2096,4986000.0
2014-11-03 09:30:00,28.18,28.36,28.15,28.29,3602000.0,28.0108,28.1897,27.981,28.1201,3602000.0
2014-11-03 10:00:00,28.29,28.32,28.1,28.13,3338000.0,28.1201,28.1499,27.9313,27.9611,3338000.0
2014-11-03 10:30:00,28.14,28.26,28.14,28.26,1402000.0,27.971,28.0903,27.971,28.0903,1402000.0
2014-11-03 11:00:00,28.26,28.29,28.22,28.22,1714000.0,28.0903,28.1201,28.0505,28.0505,1714000.0
2014-11-03 11:30:00,28.23,28.25,28.2,28.2,940000.0,28.0605,28.0804,28.0307,28.0307,940000.0
2014-11-03 12:00:00,28.2,28.22,28.17,28.17,1198000.0,28.0307,28.0505,28.0008,28.0008,1198000.0
2014-11-03 12:30:00,28.17,28.22,28.16,28.19,740000.0,28.0008,28.0505,27.9909,28.0207,740000.0
2014-11-03 13:00:00,28.18,28.2,28.13,28.17,1020000.0,28.0108,28.0307,27.9611,28.0008,1020000.0
2014-11-03 13:30:00,28.17,28.21,28.17,28.2,618000.0,28.0008,28.0406,28.0008,28.0307,618000.0
2014-11-03 14:00:00,28.2,28.23,28.19,28.21,952000.0,28.0307,28.0605,28.0207,28.0406,952000.0
2014-11-03 14:30:00,28.21,28.21,28.13,28.14,940000.0,28.0406,28.0406,27.9611,27.971,940000.0
2014-11-03 15:00:00,28.14,28.16,28.08,28.09,1144000.0,27.971,27.9909,27.9114,27.9213,1144000.0
2014-11-03 15:30:00,28.09,28.21,28.09,28.19,2912000.0,27.9213,28.0406,27.9213,28.0207,2912000.0
2014-11-04 09:30:00,28.06,28.24,27.97,28.14,3572000.0,27.8915,28.0704,27.802,27.971,3572000.0
2014-11-04 10:00:00,28.15,28.23,28.13,28.16,1664000.0,27.981,28.0605,27.9611,27.9909,1664000.0
2014-11-04 10:30:00,28.16,28.16,28.01,28.03,1288000.0,27.9909,27.9909,27.8418,27.8617,1288000.0
2014-11-04 11:00:00,28.02,28.06,27.92,28.04,1644000.0,27.8517,27.8915,27.7523,27.8716,1644000.0
2014-11-04 11:30:00,28.05,28.06,27.99,28.02,862000.0,27.8816,27.8915,27.8219,27.8517,862000.0
2014-11-04 12:00:00,28.02,28.09,28.01,28.02,858000.0,27.8517,27.9213,27.8418,27.8517,858000.0
2014-11-04 12:30:00,28.02,28.06,28.01,28.05,548000.0,27.8517,27.8915,27.8418,27.8816,548000.0
2014-11-04 13:00:00,28.06,28.09,28.04,28.09,606000.0,27.8915,27.9213,27.8716,27.9213,606000.0
2014-11-04 13:30:00,28.08,28.13,28.02,28.1,642000.0,27.9114,27.9611,27.8517,27.9313,642000.0
2014-11-04 14:00:00,28.1,28.15,28.09,28.09,678000.0,27.9313,27.981,27.9213,27.9213,678000.0
2014-11-04 14:30:00,28.1,28.16,28.07,28.16,876000.0,27.9313,27.9909,27.9014,27.9909,876000.0
2014-11-04 15:00:00,28.16,28.22,28.14,28.19,1140000.0,27.9909,28.0505,27.971,28.0207,1140000.0
2014-11-04 15:30:00,28.19,28.23,28.16,28.2,2266000.0,28.0207,28.0605,27.9909,28.0307,2266000.0
2014-11-05 09:30:00,28.34,28.35,28.05,28.07,4944000.0,28.1698,28.1798,27.8816,27.9014,4944000.0
2014-11-05 10:00:00,28.07,28.07,27.92,27.92,2304000.0,27.9014,27.9014,27.7523,27.7523,2304000.0
2014-11-05 10:30:00,27.91,27.93,27.82,27.9,2186000.0,27.7424,27.7623,27.6529,27.7325,2186000.0
2014-11-05 11:00:00,27.91,27.97,27.9,27.94,1222000.0,27.7424,27.802,27.7325,27.7722,1222000.0
2014-11-05 11:30:00,27.94,27.95,27.86,27.93,1246000.0,27.7722,27.7822,27.6927,27.7623,1246000.0
2014-11-05 12:00:00,27.94,27.96,27.87,27.88,780000.0,27.7722,27.7921,27.7026,27.7126,780000.0
2014-11-05 12:30:00,27.88,27.91,27.87,27.89,708000.0,27.7126,27.7424,27.7026,27.7225,708000.0
2014-11-05 13:00:00,27.89,27.91,27.83,27.83,936000.0,27.7225,27.7424,27.6629,27.6629,936000.0
2014-11-05 13:30:00,27.82,27.83,27.71,27.76,1682000.0,27.6529,27.6629,27.5436,27.5933,1682000.0
2014-11-05 14:00:00,27.76,27.84,27.75,27.83,1050000.0,27.5933,27.6728,27.5834,27.6629,1050000.0
2014-11-05 14:30:00,27.83,27.84,27.76,27.81,1088000.0,27.6629,27.6728,27.5933,27.643,1088000.0
2014-11-05 15:00:00,27.82,27.83,27.75,27.75,1116000.0,27.6529,27.6629,27.5834,27.5834,1116000.0
2014-11-05 15:30:00,27.75,27.81,27.74,27.8,2820000.0,27.5834,27.643,27.5734,27.6331,2820000.0
2014-11-06 09:30:00,27.77,27.84,27.6,27.69,2982000.0,27.6032,27.6728,27.4343,27.5237,2982000.0
2014-11-06 10:00:00,27.7,27.72,27.56,27.61,2506000.0,27.5337,27.5535,27.3945,27.4442,2506000.0
2014-11-06 10:30:00,27.59,27.66,27.57,27.64,1192000.0,27.4243,27.4939,27.4044,27.474,1192000.0
2014-11-06 11:00:00,27.64,27.72,27.64,27.7,1298000.0,27.474,27.5535,27.474,27.5337,1298000.0
2014-11-06 11:30:00,27.7,27.7,27.64,27.65,1032000.0,27.5337,27.5337,27.474,27.484,1032000.0
2014-11-06 12:00:00,27.65,27.69,27.62,27.68,636000.0,27.484,27.5237,27.4541,27.5138,636000.0
2014-11-06 12:30:00,27.68,27.69,27.64,27.64,2158000.0,27.5138,27.5237,27.474,27.474,2158000.0
2014-11-06 13:00:00,27.64,27.67,27.62,27.62,906000.0,27.474,27.5038,27.4541,27.4541,906000.0
2014-11-06 13:30:00,27.62,27.62,27.58,27.62,988000.0,27.4541,27.4541,27.4144,27.4541,988000.0
2014-11-06 14:00:00,27.62,27.63,27.6,27.63,908000.0,27.4541,27.4641,27.4343,27.4641,908000.0
2014-11-06 14:30:00,27.63,27.64,27.58,27.62,1292000.0,27.4641,27.474,27.4144,27.4541,1292000.0
2014-11-06 15:00:00,27.62,27.62,27.56,27.57,1648000.0,27.4541,27.4541,27.3945,27.4044,1648000.0
2014-11-06 15:30:00,27.57,27.6,27.53,27.58,4942000.0,27.4044,27.4343,27.3647,27.4144,4942000.0
2014-11-07 09:30:00,27.78,27.78,27.5,27.54,3972000.0,27.6132,27.6132,27.3349,27.3746,3972000.0
2014-11-07 10:00:00,27.53,27.61,27.51,27.53,1590000.0,27.3647,27.4442,27.3448,27.3647,1590000.0
2014-11-07 10:30:00,27.53,27.55,27.5,27.51,2260000.0,27.3647,27.3846,27.3349,27.3448,2260000.0
2014-11-07 11:00:00,27.51,27.56,27.47,27.54,1736000.0,27.3448,27.3945,27.3051,27.3746,1736000.0
2014-11-07 11:30:00,27.55,27.57,27.52,27.57,1400000.0,27.3846,27.4044,27.3547,27.4044,1400000.0
2014-11-07 12:00:00,27.57,27.62,27.54,27.61,1136000.0,27.4044,27.4541,27.3746,27.4442,1136000.0
2014-11-07 12:30:00,27.61,27.62,27.58,27.61,970000.0,27.4442,27.4541,27.4144,27.4442,970000.0
2014-11-07 13:00:00,27.6,27.63,27.6,27.61,788000.0,27.4343,27.4641,27.4343,27.4442,788000.0
2014-11-07 13:30:00,27.62,27.65,27.62,27.63,818000.0,27.4541,27.484,27.4541,27.4641,818000.0
2014-11-07 14:00:00,27.63,27.64,27.53,27.55,500000.0,27.4641,27.474,27.3647,27.3846,500000.0
2014-11-07 14:30:00,27.55,27.55,27.49,27.51,1644000.0,27.3846,27.3846,27.3249,27.3448,1644000.0
2014-11-07 15:00:00,27.51,27.55,27.48,27.48,1788000.0,27.3448,27.3846,27.315,27.315,1788000.0
2014-11-07 15:30:00,27.49,27.61,27.48,27.59,2660000.0,27.3249,27.4442,27.315,27.4243,2660000.0
2014-11-10 09:30:00,27.61,27.71,27.58,27.69,1574000.0,27.4442,27.5436,27.4144,27.5237,1574000.0
2014-11-10 10:00:00,27.68,27.75,27.64,27.65,1256000.0,27.5138,27.5834,27.474,27.484,1256000.0
2014-11-10 10:30:00,27.66,27.82,27.65,27.82,2184000.0,27.4939,27.6529,27.484,27.6529,2184000.0
2014-11-10 11:00:00,27.82,27.9,27.8,27.9,1452000.0,27.6529,27.7325,27.6331,27.7325,1452000.0
2014-11-10 11:30:00,27.91,27.93,27.84,27.86,1080000.0,27.7424,27.7623,27.6728,27.6927,1080000.0
2014-11-10 12:00:00,27.86,27.9,27.85,27.87,638000.0,27.6927,27.7325,27.6828,27.7026,638000.0
2014-11-10 12:30:00,27.87,27.94,27.86,27.94,1078000.0,27.7026,27.7722,27.6927,27.7722,1078000.0
2014-11-10 13:00:00,27.94,27.96,27.93,27.95,738000.0,27.7722,27.7921,27.7623,27.7822,738000.0
2014-11-10 13:30:00,27.95,27.99,27.93,27.93,798000.0,27.7822,27.8219,27.7623,27.7623,798000.0
2014-11-10 14:00:00,27.92,28.0,27.91,28.0,852000.0,27.7523,27.8319,27.7424,27.8319,852000.0
2014-11-10 14:30:00,27.99,28.03,27.94,27.94,1472000.0,27.8219,27.8617,27.7722,27.7722,1472000.0
2014-11-10 15:00:00,27.94,27.96,27.92,27.93,1158000.0,27.7722,27.7921,27.7523,27.7623,1158000.0
2014-11-10 15:30:00,27.93,27.93,27.85,27.91,2752000.0,27.7623,27.7623,27.6828,27.7424,2752000.0
2014-11-11 09:30:00,27.93,28.0,27.81,27.85,2986000.0,27.7623,27.8319,27.643,27.6828,2986000.0
2014-11-11 10:00:00,27.85,28.0,27.84,27.99,868000.0,27.6828,27.8319,27.6728,27.8219,868000.0
2014-11-11 10:30:00,28.0,28.07,27.99,28.06,1266000.0,27.8319,27.9014,27.8219,27.8915,1266000.0
2014-11-11 11:00:00,28.06,28.13,28.04,28.06,1622000.0,27.8915,27.9611,27.8716,27.8915,1622000.0
2014-11-11 11:30:00,28.06,28.07,28.01,28.01,716000.0,27.8915,27.9014,27.8418,27.8418,716000.0
2014-11-11 12:00:00,28.01,28.05,28.0,28.03,474000.0,27.8418,27.8816,27.8319,27.8617,474000.0
2014-11-11 12:30:00,28.03,28.04,27.99,27.99,392000.0,27.8617,27.8716,27.8219,27.8219,392000.0
2014-11-11 13:00:00,27.99,28.0,27.93,27.94,814000.0,27.8219,27.8319,27.7623,27.7722,814000.0
2014-11-11 13:30:00,27.94,28.01,27.92,27.98,674000.0,27.7722,27.8418,27.7523,27.812,674000.0
2014-11-11 14:00:00,27.98,28.01,27.96,27.99,620000.0,27.812,27.8418,27.7921,27.8219,620000.0
2014-11-11 14:30:00,27.99,28.01,27.97,28.0,804000.0,27.8219,27.8418,27.802,27.8319,804000.0
2014-11-11 15:00:00,28.0,28.01,27.97,27.97,956000.0,27.8319,27.8418,27.802,27.802,956000.0
2014-11-11 15:30:00,27.97,28.06,27.96,28.06,2144000.0,27.802,27.8915,27.7921,27.8915,2144000.0
2014-11-12 09:30:00,28.06,28.06,27.82,27.92,1818000.0,27.8915,27.8915,27.6529,27.7523,1818000.0
2014-11-12 10:00:00,27.92,28.05,27.92,27.98,1310000.0,27.7523,27.8816,27.7523,27.812,1310000.0
2014-11-12 10:30:00,27.98,27.98,27.81,27.81,1110000.0,27.812,27.812,27.643,27.643,1110000.0
2014-11-12 11:00:00,27.81,27.87,27.78,27.85,1296000.0,27.643,27.7026,27.6132,27.6828,1296000.0
2014-11-12 11:30:00,27.86,27.92,27.86,27.9,1096000.0,27.6927,27.7523,27.6927,27.7325,1096000.0
2014-11-12 12:00:00,27.9,27.92,27.89,27.91,508000.0,27.7325,27.7523,27.7225,27.7424,508000.0
2014-11-12 12:30:00,27.91,27.91,27.88,27.91,498000.0,27.7424,27.7424,27.7126,27.7424,498000.0
2014-11-12 13:00:00,27.91,27.94,27.9,27.93,588000.0,27.7424,27.7722,27.7325,27.7623,588000.0
2014-11-12 13:30:00,27.93,27.94,27.89,27.9,526000.0,27.7623,27.7722,27.7225,27.7325,526000.0
2014-11-12 14:00:00,27.91,27.94,27.9,27.92,694000.0,27.7424,27.7722,27.7325,27.7523,694000.0
2014-11-12 14:30:00,27.92,27.92,27.85,27.89,556000.0,27.7523,27.7523,27.6828,27.7225,556000.0
2014-11-12 15:00:00,27.89,27.94,27.87,27.93,728000.0,27.7225,27.7722,27.7026,27.7623,728000.0
2014-11-12 15:30:00,27.93,27.95,27.91,27.91,2202000.0,27.7623,27.7822,27.7424,27.7424,2202000.0
2014-11-13 09:30:00,28.04,28.04,27.91,27.99,3860000.0,27.8716,27.8716,27.7424,27.8219,3860000.0
2014-11-13 10:00:00,27.98,27.99,27.94,27.95,1708000.0,27.812,27.8219,27.7722,27.7822,1708000.0
2014-11-13 10:30:00,27.95,28.0,27.89,27.89,1388000.0,27.7822,27.8319,27.7225,27.7225,1388000.0
2014-11-13 11:00:00,27.89,27.89,27.78,27.82,1918000.0,27.7225,27.7225,27.6132,27.6529,1918000.0
2014-11-13 11:30:00,27.81,27.84,27.75,27.83,926000.0,27.643,27.6728,27.5834,27.6629,926000.0
2014-11-13 12:00:00,27.83,27.87,27.81,27.82,928000.0,27.6629,27.7026,27.643,27.6529,928000.0
2014-11-13 12:30:00,27.82,27.86,27.82,27.84,1504000.0,27.6529,27.6927,27.6529,27.6728,1504000.0
2014-11-13 13:00:00,27.83,27.86,27.77,27.79,1578000.0,27.6629,27.6927,27.6032,27.6231,1578000.0
2014-11-13 13:30:00,27.8,27.89,27.73,27.86,700000.0,27.6331,27.7225,27.5635,27.6927,700000.0
2014-11-13 14:00:00,27.85,27.85,27.76,27.8,478000.0,27.6828,27.6828,27.5933,27.6331,478000.0
2014-11-13 14:30:00,27.8,27.83,27.75,27.75,632000.0,27.6331,27.6629,27.5834,27.5834,632000.0
2014-11-13 15:00:00,27.76,27.79,27.7,27.72,1060000.0,27.5933,27.6231,27.5337,27.5535,1060000.0
2014-11-13 15:30:00,27.72,27.82,27.71,27.82,3478000.0,27.5535,27.6529,27.5436,27.6529,3478000.0
2014-11-14 09:30:00,27.88,27.9,27.63,27.73,2688000.0,27.7126,27.7325,27.4641,27.5635,2688000.0
2014-11-14 10:00:00,27.73,27.77,27.63,27.66,1354000.0,27.5635,27.6032,27.4641,27.4939,1354000.0
2014-11-14 10:30:00,27.66,27.77,27.64,27.73,1052000.0,27.4939,27.6032,27.474,27.5635,1052000.0
2014-11-14 11:00:00,27.73,27.75,27.69,27.69,1174000.0,27.5635,27.5834,27.5237,27.5237,1174000.0
2014-11-14 11:30:00,27.69,27.72,27.66,27.7,890000.0,27.5237,27.5535,27.4939,27.5337,890000.0
2014-11-14 12:00:00,27.7,27.73,27.69,27.69,716000.0,27.5337,27.5635,27.5237,27.5237,716000.0
2014-11-14 12:30:00,27.69,27.73,27.69,27.72,766000.0,27.5237,27.5635,27.5237,27.5535,766000.0
2014-11-14 13:00:00,27.72,27.74,27.72,27.72,2052000.0,27.5535,27.5734,27.5535,27.5535,2052000.0
2014-11-14 13:30:00,27.73,27.75,27.71,27.74,1372000.0,27.5635,27.5834,27.5436,27.5734,1372000.0
2014-11-14 14:00:00,27.73,27.77,27.71,27.76,990000.0,27.5635,27.6032,27.5436,27.5933,990000.0
2014-11-14 14:30:00,27.76,27.78,27.73,27.74,1086000.0,27.5933,27.6132,27.5635,27.5734,1086000.0
2014-11-14 15:00:00,27.75,27.76,27.73,27.75,900000.0,27.5834,27.5933,27.5635,27.5834,900000.0
2014-11-14 15:30:00,27.74,27.77,27.71,27.76,2638000.0,27.5734,27.6032,27.5436,27.5933,2638000.0
2014-11-17 09:30:00,27.76,27.76,27.51,27.51,2120000.0,27.5933,27.5933,27.3448,27.3448,2120000.0
2014-11-17 10:00:00,27.51,27.53,27.33,27.43,3202000.0,27.3448,27.3647,27.1659,27.2653,3202000.0
2014-11-17 10:30:00,27.42,27.44,27.36,27.37,2196000.0,27.2554,27.2752,27.1957,27.2057,2196000.0
2014-11-17 11:00:00,27.39,27.39,27.23,27.24,2418000.0,27.2255,27.2255,27.0665,27.0764,2418000.0
2014-11-17 11:30:00,27.24,27.38,27.22,27.36,1362000.0,27.0764,27.2156,27.0566,27.1957,1362000.0
2014-11-17 12:00:00,27.37,27.4,27.34,27.37,750000.0,27.2057,27.2355,27.1758,27.2057,750000.0
2014-11-17 12:30:00,27.37,27.39,27.29,27.29,852000.0,27.2057,27.2255,27.1261,27.1261,852000.0
2014-11-17 13:00:00,27.3,27.39,27.3,27.35,856000.0,27.1361,27.2255,27.1361,27.1858,856000.0
2014-11-17 13:30:00,27.36,27.38,27.3,27.34,648000.0,27.1957,27.2156,27.1361,27.1758,648000.0
2014-11-17 14:00:00,27.33,27.35,27.29,27.3,720000.0,27.1659,27.1858,27.1261,27.1361,720000.0
2014-11-17 14:30:00,27.3,27.33,27.28,27.31,1224000.0,27.1361,27.1659,27.1162,27.146,1224000.0
2014-11-17 15:00:00,27.31,27.31,27.25,27.26,1464000.0,27.146,27.146,27.0864,27.0963,1464000.0
2014-11-17 15:30:00,27.26,27.34,27.24,27.33,2824000.0,27.0963,27.1758,27.0764,27.1659,2824000.0
2014-11-18 09:30:00,27.4,27.64,27.3,27.54,4680000.0,27.2355,27.474,27.1361,27.3746,4680000.0
2014-11-18 10:00:00,27.55,27.63,27.54,27.55,2834000.0,27.3846,27.4641,27.3746,27.3846,2834000.0
2014-11-18 10:30:00,27.54,27.56,27.45,27.5,1614000.0,27.3746,27.3945,27.2852,27.3349,1614000.0
2014-11-18 11:00:00,27.48,27.51,27.4,27.41,936000.0,27.315,27.3448,27.2355,27.2454,936000.0
2014-11-18 11:30:00,27.41,27.44,27.38,27.4,976000.0,27.2454,27.2752,27.2156,27.2355,976000.0
2014-11-18 12:00:00,27.39,27.4,27.33,27.33,1014000.0,27.2255,27.2355,27.1659,27.1659,1014000.0
2014-11-18 12:30:00,27.33,27.34,27.3,27.31,1096000.0,27.1659,27.1758,27.1361,27.146,1096000.0
2014-11-18 13:00:00,27.31,27.32,27.29,27.31,734000.0,27.146,27.156,27.1261,27.146,734000.0
2014-11-18 13:30:00,27.31,27.32,27.26,27.29,812000.0,27.146,27.156,27.0963,27.1261,812000.0
2014-11-18 14:00:00,27.3,27.31,27.29,27.29,986000.0,27.1361,27.146,27.1261,27.1261,986000.0
2014-11-18 14:30:00,27.29,27.3,27.27,27.28,844000.0,27.1261,27.1361,27.1063,27.1162,844000.0
2014-11-18 15:00:00,27.28,27.29,27.24,27.24,3816000.0,27.1162,27.1261,27.0764,27.0764,3816000.0
2014-11-18 15:30:00,27.24,27.25,27.19,27.23,4250000.0,27.0764,27.0864,27.0267,27.0665,4250000.0
2014-11-19 09:30:00,27.24,27.25,26.97,26.97,3924000.0,27.0764,27.0864,26.8081,26.8081,3924000.0
2014-11-19 10:00:00,26.97,27.15,26.96,27.06,2090000.0,26.8081,26.987,26.7981,26.8975,2090000.0
2014-11-19 10:30:00,27.06,27.14,27.03,27.08,1376000.0,26.8975,26.977,26.8677,26.9174,1376000.0
2014-11-19 11:00:00,27.07,27.16,27.04,27.12,1080000.0,26.9075,26.9969,26.8776,26.9572,1080000.0
2014-11-19 11:30:00,27.13,27.17,27.11,27.13,928000.0,26.9671,27.0069,26.9472,26.9671,928000.0
2014-11-19 12:00:00,27.14,27.22,27.13,27.21,628000.0,26.977,27.0566,26.9671,27.0466,628000.0
2014-11-19 12:30:00,27.21,27.27,27.2,27.22,952000.0,27.0466,27.1063,27.0367,27.0566,952000.0
2014-11-19 13:00:00,27.22,27.34,27.2,27.31,714000.0,27.0566,27.1758,27.0367,27.146,714000.0
2014-11-19 13:30:00,27.31,27.36,27.27,27.31,904000.0,27.146,27.1957,27.1063,27.146,904000.0
2014-11-19 14:00:00,27.31,27.41,27.26,27.3,1300000.0,27.146,27.2454,27.0963,27.1361,1300000.0
2014-11-19 14:30:00,27.3,27.34,27.25,27.31,832000.0,27.1361,27.1758,27.0864,27.146,832000.0
2014-11-19 15:00:00,27.32,27.36,27.27,27.32,890000.0,27.156,27.1957,27.1063,27.156,890000.0
2014-11-19 15:30:00,27.32,27.41,27.31,27.36,2516000.0,27.156,27.2454,27.146,27.1957,2516000.0
2014-11-20 09:30:00,27.1,27.25,27.08,27.24,2644000.0,26.9373,27.0864,26.9174,27.0764,2644000.0
2014-11-20 10:00:00,27.24,27.27,27.09,27.14,1744000.0,27.0764,27.1063,26.9273,26.977,1744000.0
2014-11-20 10:30:00,27.15,27.21,27.15,27.18,1922000.0,26.987,27.0466,26.987,27.0168,1922000.0
2014-11-20 11:00:00,27.18,27.19,27.13,27.14,1124000.0,27.0168,27.0267,26.9671,26.977,1124000.0
2014-11-20 11:30:00,27.14,27.15,27.11,27.11,734000.0,26.977,26.987,26.9472,26.9472,734000.0
2014-11-20 12:00:00,27.1,27.17,27.08,27.17,870000.0,26.9373,27.0069,26.9174,27.0069,870000.0
2014-11-20 12:30:00,27.17,27.19,27.16,27.17,784000.0,27.0069,27.0267,26.9969,27.0069,784000.0
2014-11-20 13:00:00,27.16,27.17,27.13,27.17,1088000.0,26.9969,27.0069,26.9671,27.0069,1088000.0
2014-11-20 13:30:00,27.17,27.21,27.17,27.2,1000000.0,27.0069,27.0466,27.0069,27.0367,1000000.0
2014-11-20 14:00:00,27.2,27.21,27.17,27.19,1370000.0,27.0367,27.0466,27.0069,27.0267,1370000.0
2014-11-20 14:30:00,27.19,27.2,27.09,27.09,1104000.0,27.0267,27.0367,26.9273,26.9273,1104000.0
2014-11-20 15:00:00,27.09,27.13,27.08,27.13,1748000.0,26.9273,26.9671,26.9174,26.9671,1748000.0
2014-11-20 15:30:00,27.13,27.2,27.12,27.19,5466000.0,26.9671,27.0367,26.9572,27.0267,5466000.0
2014-11-21 09:30:00,27.53,27.55,27.32,27.33,7850000.0,27.3647,27.3846,27.156,27.1659,7850000.0
2014-11-21 10:00:00,27.33,27.42,27.31,27.38,3996000.0,27.1659,27.2554,27.146,27.2156,3996000.0
2014-11-21 10:30:00,27.38,27.41,27.34,27.37,4336000.0,27.2156,27.2454,27.1758,27.2057,4336000.0
2014-11-21 11:00:00,27.36,27.42,27.32,27.4,3332000.0,27.1957,27.2554,27.156,27.2355,3332000.0
2014-11-21 11:30:00,27.41,27.42,27.39,27.4,1676000.0,27.2454,27.2554,27.2255,27.2355,1676000.0
2014-11-21 12:00:00,27.4,27.43,27.38,27.4,1438000.0,27.2355,27.2653,27.2156,27.2355,1438000.0
2014-11-21 12:30:00,27.4,27.46,27.4,27.45,1564000.0,27.2355,27.2951,27.2355,27.2852,1564000.0
2014-11-21 13:00:00,27.45,27.46,27.31,27.32,1488000.0,27.2852,27.2951,27.146,27.156,1488000.0
2014-11-21 13:30:00,27.32,27.44,27.27,27.4,1814000.0,27.156,27.2752,27.1063,27.2355,1814000.0
2014-11-21 14:00:00,27.4,27.43,27.29,27.29,1132000.0,27.2355,27.2653,27.1261,27.1261,1132000.0
2014-11-21 14:30:00,27.29,27.36,27.25,27.29,1480000.0,27.1261,27.1957,27.0864,27.1261,1480000.0
2014-11-21 15:00:00,27.29,27.35,27.26,27.28,1608000.0,27.1261,27.1858,27.0963,27.1162,1608000.0
2014-11-21 15:30:00,27.29,27.32,27.26,27.29,3638000.0,27.1261,27.156,27.0963,27.1261,3638000.0
2014-11-24 09:30:00,27.33,27.49,27.21,27.45,3848000.0,27.1659,27.3249,27.0466,27.2852,3848000.0
2014-11-24 10:00:00,27.44,27.55,27.43,27.54,2682000.0,27.2752,27.3846,27.2653,27.3746,2682000.0
2014-11-24 10:30:00,27.55,27.56,27.47,27.49,3548000.0,27.3846,27.3945,27.3051,27.3249,3548000.0
2014-11-24 11:00:00,27.49,27.51,27.44,27.45,2204000.0,27.3249,27.3448,27.2752,27.2852,2204000.0
2014-11-24 11:30:00,27.45,27.47,27.42,27.45,1148000.0,27.2852,27.3051,27.2554,27.2852,1148000.0
2014-11-24 12:00:00,27.45,27.51,27.45,27.5,1344000.0,27.2852,27.3448,27.2852,27.3349,1344000.0
2014-11-24 12:30:00,27.49,27.5,27.35,27.37,708000.0,27.3249,27.3349,27.1858,27.2057,708000.0
2014-11-24 13:00:00,27.37,27.42,27.37,27.4,892000.0,27.2057,27.2554,27.2057,27.2355,892000.0
2014-11-24 13:30:00,27.4,27.41,27.39,27.39,562000.0,27.2355,27.2454,27.2255,27.2255,562000.0
2014-11-24 14:00:00,27.39,27.4,27.35,27.39,852000.0,27.2255,27.2355,27.1858,27.2255,852000.0
2014-11-24 14:30:00,27.39,27.4,27.33,27.33,676000.0,27.2255,27.2355,27.1659,27.1659,676000.0
2014-11-24 15:00:00,27.33,27.34,27.31,27.33,902000.0,27.1659,27.1758,27.146,27.1659,902000.0
2014-11-24 15:30:00,27.33,27.39,27.33,27.38,2504000.0,27.1659,27.2255,27.1659,27.2156,2504000.0
2014-11-25 09:30:00,27.36,27.52,27.36,27.51,5192000.0,27.1957,27.3547,27.1957,27.3448,5192000.0
2014-11-25 10:00:00,27.5,27.63,27.38,27.62,4400000.0,27.3349,27.4641,27.2156,27.4541,4400000.0
2014-11-25 10:30:00,27.61,27.62,27.48,27.49,2532000.0,27.4442,27.4541,27.315,27.3249,2532000.0
2014-11-25 11:00:00,27.49,27.5,27.39,27.49,1458000.0,27.3249,27.3349,27.2255,27.3249,1458000.0
2014-11-25 11:30:00,27.5,27.6,27.49,27.58,1216000.0,27.3349,27.4343,27.3249,27.4144,1216000.0
2014-11-25 12:00:00,27.57,27.59,27.53,27.55,1066000.0,27.4044,27.4243,27.3647,27.3846,1066000.0
2014-11-25 12:30:00,27.54,27.58,27.54,27.54,730000.0,27.3746,27.4144,27.3746,27.3746,730000.0
2014-11-25 13:00:00,27.54,27.56,27.53,27.56,578000.0,27.3746,27.3945,27.3647,27.3945,578000.0
2014-11-25 13:30:00,27.55,27.56,27.49,27.51,824000.0,27.3846,27.3945,27.3249,27.3448,824000.0
2014-11-25 14:00:00,27.51,27.51,27.47,27.48,738000.0,27.3448,27.3448,27.3051,27.315,738000.0
2014-11-25 14:30:00,27.47,27.48,27.35,27.36,1854000.0,27.3051,27.315,27.1858,27.1957,1854000.0
2014-11-25 15:00:00,27.36,27.42,27.36,27.41,1842000.0,27.1957,27.2554,27.1957,27.2454,1842000.0
2014-11-25 15:30:00,27.41,27.47,27.4,27.46,3120000.0,27.2454,27.3051,27.2355,27.2951,3120000.0
2014-11-26 09:30:00,27.46,27.49,27.33,27.33,2958000.0,27.2951,27.3249,27.1659,27.1659,2958000.0
2014-11-26 10:00:00,27.33,27.37,27.31,27.34,2184000.0,27.1659,27.2057,27.146,27.1758,2184000.0
2014-11-26 10:30:00,27.34,27.4,27.33,27.35,1426000.0,27.1758,27.2355,27.1659,27.1858,1426000.0
2014-11-26 11:00:00,27.35,27.39,27.33,27.39,1526000.0,27.1858,27.2255,27.1659,27.2255,1526000.0
2014-11-26 11:30:00,27.39,27.4,27.37,27.39,978000.0,27.2255,27.2355,27.2057,27.2255,978000.0
2014-11-26 12:00:00,27.39,27.41,27.36,27.37,932000.0,27.2255,27.2454,27.1957,27.2057,932000.0
2014-11-26 12:30:00,27.37,27.4,27.35,27.37,530000.0,27.2057,27.2355,27.1858,27.2057,530000.0
2014-11-26 13:00:00,27.37,27.4,27.37,27.4,706000.0,27.2057,27.2355,27.2057,27.2355,706000.0
2014-11-26 13:30:00,27.4,27.41,27.36,27.36,934000.0,27.2355,27.2454,27.1957,27.1957,934000.0
2014-11-26 14:00:00,27.37,27.37,27.29,27.31,1428000.0,27.2057,27.2057,27.1261,27.146,1428000.0
2014-11-26 14:30:00,27.31,27.32,27.28,27.29,1356000.0,27.146,27.156,27.1162,27.1261,1356000.0
2014-11-26 15:00:00,27.29,27.36,27.26,27.36,1140000.0,27.1261,27.1957,27.0963,27.1957,1140000.0
2014-11-26 15:30:00,27.36,27.4,27.35,27.39,2830000.0,27.1957,27.2355,27.1858,27.2255,2830000.0
2014-11-28 09:30:00,27.35,27.35,27.22,27.3,3278000.0,27.1858,27.1858,27.0566,27.1361,3278000.0
2014-11-28 10:00:00,27.28,27.37,27.28,27.37,1710000.0,27.1162,27.2057,27.1162,27.2057,1710000.0
2014-11-28 10:30:00,27.36,27.44,27.34,27.43,2214000.0,27.1957,27.2752,27.1758,27.2653,2214000.0
2014-11-28 11:00:00,27.43,27.48,27.42,27.48,2322000.0,27.2653,27.315,27.2554,27.315,2322000.0
2014-11-28 11:30:00,27.47,27.47,27.38,27.39,1826000.0,27.3051,27.3051,27.2156,27.2255,1826000.0
2014-11-28 12:00:00,27.4,27.46,27.39,27.42,1140000.0,27.2355,27.2951,27.2255,27.2554,1140000.0
2014-11-28 12:30:00,27.41,27.47,27.41,27.46,2106000.0,27.2454,27.3051,27.2454,27.2951,2106000.0
2014-12-01 09:30:00,27.25,27.44,27.11,27.16,4862000.0,27.0864,27.2752,26.9472,26.9969,4862000.0
2014-12-01 10:00:00,27.15,27.21,27.04,27.09,2558000.0,26.987,27.0466,26.8776,26.9273,2558000.0
2014-12-01 10:30:00,27.09,27.11,26.94,26.97,2564000.0,26.9273,26.9472,26.7782,26.8081,2564000.0
2014-12-01 11:00:00,26.98,27.03,26.96,27.02,1546000.0,26.818,26.8677,26.7981,26.8578,1546000.0
2014-12-01 11:30:00,27.02,27.05,27.0,27.01,1794000.0,26.8578,26.8876,26.8379,26.8478,1794000.0
2014-12-01 12:00:00,27.0,27.06,26.94,27.04,1318000.0,26.8379,26.8975,26.7782,26.8776,1318000.0
2014-12-01 12:30:00,27.04,27.06,26.98,27.05,1058000.0,26.8776,26.8975,26.818,26.8876,1058000.0
2014-12-01 13:00:00,27.05,27.12,27.04,27.11,1118000.0,26.8876,26.9572,26.8776,26.9472,1118000.0
2014-12-01 13:30:00,27.11,27.14,27.08,27.1,1586000.0,26.9472,26.977,26.9174,26.9373,1586000.0
2014-12-01 14:00:00,27.1,27.1,26.99,27.01,1382000.0,26.9373,26.9373,26.8279,26.8478,1382000.0
2014-12-01 14:30:00,27.0,27.06,26.98,27.03,1420000.0,26.8379,26.8975,26.818,26.8677,1420000.0
2014-12-01 15:00:00,27.03,27.03,26.97,26.98,1606000.0,26.8677,26.8677,26.8081,26.818,1606000.0
2014-12-01 15:30:00,26.99,27.0,26.93,26.98,3728000.0,26.8279,26.8379,26.7683,26.818,3728000.0
2014-12-02 09:30:00,26.97,27.09,26.91,27.07,3772000.0,26.8081,26.9273,26.7484,26.9075,3772000.0
2014-12-02 10:00:00,27.07,27.09,26.97,26.97,2916000.0,26.9075,26.9273,26.8081,26.8081,2916000.0
2014-12-02 10:30:00,26.98,27.0,26.92,26.94,2548000.0,26.818,26.8379,26.7584,26.7782,2548000.0
2014-12-02 11:00:00,26.95,26.98,26.93,26.94,1230000.0,26.7882,26.818,26.7683,26.7782,1230000.0
2014-12-02 11:30:00,26.94,27.0,26.93,26.94,998000.0,26.7782,26.8379,26.7683,26.7782,998000.0
2014-12-02 12:00:00,26.95,26.95,26.81,26.81,2556000.0,26.7882,26.7882,26.649,26.649,2556000.0
2014-12-02 12:30:00,26.81,26.84,26.74,26.77,2710000.0,26.649,26.6788,26.5794,26.6093,2710000.0
2014-12-02 13:00:00,26.77,26.79,26.73,26.76,2128000.0,26.6093,26.6291,26.5695,26.5993,2128000.0
2014-12-02 13:30:00,26.76,26.88,26.76,26.84,1406000.0,26.5993,26.7186,26.5993,26.6788,1406000.0
2014-12-02 14:00:00,26.85,26.93,26.84,26.93,1178000.0,26.6888,26.7683,26.6788,26.7683,1178000.0
2014-12-02 14:30:00,26.92,26.95,26.9,26.91,1654000.0,26.7584,26.7882,26.7385,26.7484,1654000.0
2014-12-02 15:00:00,26.91,26.92,26.8,26.85,1804000.0,26.7484,26.7584,26.6391,26.6888,1804000.0
2014-12-02 15:30:00,26.85,26.93,26.85,26.93,3244000.0,26.6888,26.7683,26.6888,26.7683,3244000.0
2014-12-03 09:30:00,26.88,27.07,26.85,26.93,4248000.0,26.7186,26.9075,26.6888,26.7683,4248000.0
2014-12-03 10:00:00,26.94,26.96,26.88,26.89,2908000.0,26.7782,26.7981,26.7186,26.7285,2908000.0
2014-12-03 10:30:00,26.9,26.92,26.84,26.85,1798000.0,26.7385,26.7584,26.6788,26.6888,1798000.0
2014-12-03 11:00:00,26.86,26.88,26.82,26.87,1550000.0,26.6987,26.7186,26.659,26.7087,1550000.0
2014-12-03 11:30:00,26.88,26.88,26.82,26.88,1472000.0,26.7186,26.7186,26.659,26.7186,1472000.0
2014-12-03 12:00:00,26.87,26.88,26.81,26.81,1018000.0,26.7087,26.7186,26.649,26.649,1018000.0
2014-12-03 12:30:00,26.81,26.81,26.77,26.78,904000.0,26.649,26.649,26.6093,26.6192,904000.0
2014-12-03 13:00:00,26.78,26.84,26.77,26.83,770000.0,26.6192,26.6788,26.6093,26.6689,770000.0
2014-12-03 13:30:00,26.84,26.88,26.8,26.82,708000.0,26.6788,26.7186,26.6391,26.659,708000.0
2014-12-03 14:00:00,26.82,26.82,26.76,26.77,1144000.0,26.659,26.659,26.5993,26.6093,1144000.0
2014-12-03 14:30:00,26.77,26.83,26.77,26.83,1290000.0,26.6093,26.6689,26.6093,26.6689,1290000.0
2014-12-03 15:00:00,26.83,26.86,26.82,26.86,1268000.0,26.6689,26.6987,26.659,26.6987,1268000.0
2014-12-03 15:30:00,26.86,26.88,26.82,26.85,3052000.0,26.6987,26.7186,26.659,26.6888,3052000.0
2014-12-04 09:30:00,26.88,26.9,26.74,26.9,3948000.0,26.7186,26.7385,26.5794,26.7385,3948000.0
2014-12-04 10:00:00,26.88,26.94,26.85,26.93,1776000.0,26.7186,26.7782,26.6888,26.7683,1776000.0
2014-12-04 10:30:00,26.92,26.92,26.8,26.81,1620000.0,26.7584,26.7584,26.6391,26.649,1620000.0
2014-12-04 11:00:00,26.8,26.85,26.76,26.79,1460000.0,26.6391,26.6888,26.5993,26.6291,1460000.0
2014-12-04 11:30:00,26.8,26.9,26.76,26.9,1456000.0,26.6391,26.7385,26.5993,26.7385,1456000.0
2014-12-04 12:00:00,26.9,26.97,26.87,26.93,1274000.0,26.7385,26.8081,26.7087,26.7683,1274000.0
2014-12-04 12:30:00,26.93,27.09,26.92,27.04,2224000.0,26.7683,26.9273,26.7584,26.8776,2224000.0
2014-12-04 13:00:00,27.04,27.06,27.01,27.05,1436000.0,26.8776,26.8975,26.8478,26.8876,1436000.0
2014-12-04 13:30:00,27.05,27.09,27.04,27.09,1156000.0,26.8876,26.9273,26.8776,26.9273,1156000.0
2014-12-04 14:00:00,27.1,27.13,27.08,27.12,1290000.0,26.9373,26.9671,26.9174,26.9572,1290000.0
2014-12-04 14:30:00,27.11,27.12,27.05,27.09,1070000.0,26.9472,26.9572,26.8876,26.9273,1070000.0
2014-12-04 15:00:00,27.1,27.11,27.03,27.05,1100000.0,26.9373,26.9472,26.8677,26.8876,1100000.0
2014-12-04 15:30:00,27.04,27.13,27.04,27.13,2700000.0,26.8776,26.9671,26.8776,26.9671,2700000.0
2014-12-05 09:30:00,26.84,26.91,26.7,26.83,5672000.0,26.6788,26.7484,26.5397,26.6689,5672000.0
2014-12-05 10:00:00,26.81,26.83,26.62,26.64,3818000.0,26.649,26.6689,26.4602,26.48,3818000.0
2014-12-05 10:30:00,26.63,26.68,26.61,26.66,2950000.0,26.4701,26.5198,26.4502,26.4999,2950000.0
2014-12-05 11:00:00,26.66,26.74,26.66,26.73,2020000.0,26.4999,26.5794,26.4999,26.5695,2020000.0
2014-12-05 11:30:00,26.73,26.78,26.71,26.72,1650000.0,26.5695,26.6192,26.5496,26.5596,1650000.0
2014-12-05 12:00:00,26.72,26.73,26.63,26.65,2040000.0,26.5596,26.5695,26.4701,26.49,2040000.0
2014-12-05 12:30:00,26.65,26.65,26.6,26.6,1918000.0,26.49,26.49,26.4403,26.4403,1918000.0
2014-12-05 13:00:00,26.6,26.64,26.57,26.63,1704000.0,26.4403,26.48,26.4105,26.4701,1704000.0
2014-12-05 13:30:00,26.63,26.64,26.6,26.61,1352000.0,26.4701,26.48,26.4403,26.4502,1352000.0
2014-12-05 14:00:00,26.62,26.62,26.55,26.57,2226000.0,26.4602,26.4602,26.3906,26.4105,2226000.0
2014-12-05 14:30:00,26.57,26.57,26.46,26.47,4000000.0,26.4105,26.4105,26.3011,26.3111,4000000.0
2014-12-05 15:00:00,26.47,26.51,26.44,26.48,4052000.0,26.3111,26.3508,26.2812,26.321,4052000.0
2014-12-05 15:30:00,26.48,26.48,26.36,26.4,9578000.0,26.321,26.321,26.2017,26.2415,9578000.0
2014-12-08 09:30:00,26.46,26.68,26.38,26.59,10678000.0,26.3011,26.5198,26.2216,26.4303,10678000.0
2014-12-08 10:00:00,26.6,26.63,26.48,26.49,3178000.0,26.4403,26.4701,26.321,26.3309,3178000.0
2014-12-08 10:30:00,26.49,26.63,26.46,26.59,2400000.0,26.3309,26.4701,26.3011,26.4303,2400000.0
2014-12-08 11:00:00,26.59,26.68,26.53,26.67,2412000.0,26.4303,26.5198,26.3707,26.5099,2412000.0
2014-12-08 11:30:00,26.67,26.69,26.62,26.67,1870000.0,26.5099,26.5297,26.4602,26.5099,1870000.0
2014-12-08 12:00:00,26.67,26.67,26.45,26.46,1772000.0,26.5099,26.5099,26.2912,26.3011,1772000.0
2014-12-08 12:30:00,26.45,26.54,26.44,26.5,1944000.0,26.2912,26.3806,26.2812,26.3409,1944000.0
2014-12-08 13:00:00,26.5,26.52,26.39,26.43,1346000.0,26.3409,26.3608,26.2315,26.2713,1346000.0
2014-12-08 13:30:00,26.43,26.49,26.39,26.47,1844000.0,26.2713,26.3309,26.2315,26.3111,1844000.0
2014-12-08 14:00:00,26.48,26.48,26.38,26.47,3356000.0,26.321,26.321,26.2216,26.3111,3356000.0
2014-12-08 14:30:00,26.47,26.52,26.44,26.46,2564000.0,26.3111,26.3608,26.2812,26.3011,2564000.0
2014-12-08 15:00:00,26.46,26.46,26.35,26.38,3816000.0,26.3011,26.3011,26.1918,26.2216,3816000.0
2014-12-08 15:30:00,26.38,26.56,26.38,26.54,6412000.0,26.2216,26.4005,26.2216,26.3806,6412000.0
2014-12-09 09:30:00,26.32,26.45,26.25,26.29,5216000.0,26.162,26.2912,26.0924,26.1321,5216000.0
2014-12-09 10:00:00,26.3,26.35,26.2,26.24,3182000.0,26.1421,26.1918,26.0427,26.0824,3182000.0
2014-12-09 10:30:00,26.23,26.32,26.17,26.32,2840000.0,26.0725,26.162,26.0129,26.162,2840000.0
2014-12-09 11:00:00,26.32,26.51,26.28,26.48,1998000.0,26.162,26.3508,26.1222,26.321,1998000.0
2014-12-09 11:30:00,26.48,26.48,26.37,26.4,1268000.0,26.321,26.321,26.2117,26.2415,1268000.0
2014-12-09 12:00:00,26.38,26.44,26.34,26.44,908000.0,26.2216,26.2812,26.1818,26.2812,908000.0
2014-12-09 12:30:00,26.44,26.61,26.44,26.6,1660000.0,26.2812,26.4502,26.2812,26.4403,1660000.0
2014-12-09 13:00:00,26.59,26.63,26.56,26.6,1644000.0,26.4303,26.4701,26.4005,26.4403,1644000.0
2014-12-09 13:30:00,26.6,26.7,26.59,26.65,1788000.0,26.4403,26.5397,26.4303,26.49,1788000.0
2014-12-09 14:00:00,26.65,26.7,26.64,26.66,1594000.0,26.49,26.5397,26.48,26.4999,1594000.0
2014-12-09 14:30:00,26.67,26.68,26.61,26.68,1074000.0,26.5099,26.5198,26.4502,26.5198,1074000.0
2014-12-09 15:00:00,26.68,26.73,26.66,26.69,1362000.0,26.5198,26.5695,26.4999,26.5297,1362000.0
2014-12-09 15:30:00,26.69,26.83,26.67,26.81,4022000.0,26.5297,26.6689,26.5099,26.649,4022000.0
2014-12-10 09:30:00,26.8,26.95,26.66,26.85,5164000.0,26.6391,26.7882,26.4999,26.6888,5164000.0
2014-12-10 10:00:00,26.86,26.97,26.79,26.94,3068000.0,26.6987,26.8081,26.6291,26.7782,3068000.0
2014-12-10 10:30:00,26.94,26.94,26.82,26.93,2160000.0,26.7782,26.7782,26.659,26.7683,2160000.0
2014-12-10 11:00:00,26.93,26.93,26.71,26.75,1244000.0,26.7683,26.7683,26.5496,26.5894,1244000.0
2014-12-10 11:30:00,26.74,26.87,26.73,26.86,1264000.0,26.5794,26.7087,26.5695,26.6987,1264000.0
2014-12-10 12:00:00,26.87,26.87,26.72,26.75,1314000.0,26.7087,26.7087,26.5596,26.5894,1314000.0
2014-12-10 12:30:00,26.74,26.8,26.72,26.76,1060000.0,26.5794,26.6391,26.5596,26.5993,1060000.0
2014-12-10 13:00:00,26.76,26.8,26.74,26.75,1094000.0,26.5993,26.6391,26.5794,26.5894,1094000.0
2014-12-10 13:30:00,26.75,26.75,26.6,26.62,1678000.0,26.5894,26.5894,26.4403,26.4602,1678000.0
2014-12-10 14:00:00,26.62,26.63,26.51,26.55,2398000.0,26.4602,26.4701,26.3508,26.3906,2398000.0
2014-12-10 14:30:00,26.54,26.56,26.46,26.46,1826000.0,26.3806,26.4005,26.3011,26.3011,1826000.0
2014-12-10 15:00:00,26.45,26.53,26.4,26.51,2558000.0,26.2912,26.3707,26.2415,26.3508,2558000.0
2014-12-10 15:30:00,26.52,26.54,26.37,26.41,5556000.0,26.3608,26.3806,26.2117,26.2514,5556000.0
2014-12-11 09:30:00,26.5,26.7,26.46,26.59,2768000.0,26.3409,26.5397,26.3011,26.4303,2768000.0
2014-12-11 10:00:00,26.59,26.67,26.5,26.66,3434000.0,26.4303,26.5099,26.3409,26.4999,3434000.0
2014-12-11 10:30:00,26.67,26.8,26.64,26.73,3226000.0,26.5099,26.6391,26.48,26.5695,3226000.0
2014-12-11 11:00:00,26.73,26.82,26.71,26.78,2064000.0,26.5695,26.659,26.5496,26.6192,2064000.0
2014-12-11 11:30:00,26.79,26.85,26.78,26.82,1610000.0,26.6291,26.6888,26.6192,26.659,1610000.0
2014-12-11 12:00:00,26.82,26.83,26.72,26.73,994000.0,26.659,26.6689,26.5596,26.5695,994000.0
2014-12-11 12:30:00,26.74,26.83,26.69,26.79,1644000.0,26.5794,26.6689,26.5297,26.6291,1644000.0
2014-12-11 13:00:00,26.79,26.81,26.77,26.79,1616000.0,26.6291,26.649,26.6093,26.6291,1616000.0
2014-12-11 13:30:00,26.79,26.83,26.78,26.78,1470000.0,26.6291,26.6689,26.6192,26.6192,1470000.0
2014-12-11 14:00:00,26.78,26.81,26.73,26.73,1890000.0,26.6192,26.649,26.5695,26.5695,1890000.0
2014-12-11 14:30:00,26.73,26.74,26.67,26.69,1996000.0,26.5695,26.5794,26.5099,26.5297,1996000.0
2014-12-11 15:00:00,26.68,26.77,26.68,26.75,1536000.0,26.5198,26.6093,26.5198,26.5894,1536000.0
2014-12-11 15:30:00,26.75,26.78,26.57,26.61,3602000.0,26.5894,26.6192,26.4105,26.4502,3602000.0
2014-12-12 09:30:00,26.37,26.6,26.35,26.59,4122000.0,26.2117,26.4403,26.1918,26.4303,4122000.0
2014-12-12 10:00:00,26.59,26.61,26.43,26.5,2586000.0,26.4303,26.4502,26.2713,26.3409,2586000.0
2014-12-12 10:30:00,26.5,26.52,26.22,26.24,2774000.0,26.3409,26.3608,26.0626,26.0824,2774000.0
2014-12-12 11:00:00,26.24,26.41,26.24,26.32,1856000.0,26.0824,26.2514,26.0824,26.162,1856000.0
2014-12-12 11:30:00,26.32,26.37,26.28,26.3,1978000.0,26.162,26.2117,26.1222,26.1421,1978000.0
2014-12-12 12:00:00,26.31,26.35,26.27,26.34,974000.0,26.152,26.1918,26.1123,26.1818,974000.0
2014-12-12 12:30:00,26.33,26.36,26.29,26.31,936000.0,26.1719,26.2017,26.1321,26.152,936000.0
2014-12-12 13:00:00,26.32,26.41,26.29,26.38,1166000.0,26.162,26.2514,26.1321,26.2216,1166000.0
2014-12-12 13:30:00,26.39,26.4,26.35,26.38,1140000.0,26.2315,26.2415,26.1918,26.2216,1140000.0
2014-12-12 14:00:00,26.38,26.39,26.26,26.27,1454000.0,26.2216,26.2315,26.1023,26.1123,1454000.0
2014-12-12 14:30:00,26.27,26.3,26.25,26.28,2522000.0,26.1123,26.1421,26.0924,26.1222,2522000.0
2014-12-12 15:00:00,26.28,26.29,26.25,26.25,1830000.0,26.1222,26.1321,26.0924,26.0924,1830000.0
2014-12-12 15:30:00,26.25,26.25,26.07,26.08,6970000.0,26.0924,26.0924,25.9135,25.9234,6970000.0
2014-12-15 09:30:00,26.21,26.27,26.14,26.19,4094000.0,26.0526,26.1123,25.983,26.0327,4094000.0
2014-12-15 10:00:00,26.2,26.2,26.01,26.06,2840000.0,26.0427,26.0427,25.8538,25.9035,2840000.0
2014-12-15 10:30:00,26.05,26.09,25.9,26.01,3530000.0,25.8936,25.9333,25.7445,25.8538,3530000.0
2014-12-15 11:00:00,26.0,26.01,25.83,25.89,2804000.0,25.8439,25.8538,25.6749,25.7345,2804000.0
2014-12-15 11:30:00,25.86,25.96,25.78,25.83,2158000.0,25.7047,25.8041,25.6252,25.6749,2158000.0
2014-12-15 12:00:00,25.84,26.03,25.83,26.02,2890000.0,25.6848,25.8737,25.6749,25.8638,2890000.0
2014-12-15 12:30:00,26.03,26.09,25.97,26.06,1832000.0,25.8737,25.9333,25.8141,25.9035,1832000.0
2014-12-15 13:00:00,26.03,26.08,25.94,25.95,1024000.0,25.8737,25.9234,25.7842,25.7942,1024000.0
2014-12-15 13:30:00,25.94,26.02,25.92,25.93,1662000.0,25.7842,25.8638,25.7644,25.7743,1662000.0
2014-12-15 14:00:00,25.91,26.01,25.87,25.95,1658000.0,25.7544,25.8538,25.7147,25.7942,1658000.0
2014-12-15 14:30:00,25.96,26.0,25.86,25.88,1530000.0,25.8041,25.8439,25.7047,25.7246,1530000.0
2014-12-15 15:00:00,25.87,25.88,25.8,25.81,2640000.0,25.7147,25.7246,25.6451,25.655,2640000.0
2014-12-15 15:30:00,25.81,25.91,25.77,25.79,6068000.0,25.655,25.7544,25.6153,25.6351,6068000.0
2014-12-16 09:30:00,25.68,25.78,25.61,25.67,5960000.0,25.5258,25.6252,25.4562,25.5159,5960000.0
2014-12-16 10:00:00,25.67,25.68,25.38,25.45,6830000.0,25.5159,25.5258,25.2276,25.2972,6830000.0
2014-12-16 10:30:00,25.44,25.49,25.33,25.48,4216000.0,25.2872,25.3369,25.1779,25.327,4216000.0
2014-12-16 11:00:00,25.47,25.66,25.43,25.64,3878000.0,25.3171,25.5059,25.2773,25.486,3878000.0
2014-12-16 11:30:00,25.65,25.76,25.54,25.55,4206000.0,25.496,25.6053,25.3866,25.3966,4206000.0
2014-12-16 12:00:00,25.56,25.67,25.56,25.59,2170000.0,25.4065,25.5159,25.4065,25.4363,2170000.0
2014-12-16 12:30:00,25.59,25.59,25.45,25.45,1960000.0,25.4363,25.4363,25.2972,25.2972,1960000.0
2014-12-16 13:00:00,25.45,25.52,25.3,25.34,2640000.0,25.2972,25.3668,25.1481,25.1878,2640000.0
2014-12-16 13:30:00,25.33,25.37,25.27,25.3,3496000.0,25.1779,25.2177,25.1183,25.1481,3496000.0
2014-12-16 14:00:00,25.3,25.34,25.24,25.26,3606000.0,25.1481,25.1878,25.0884,25.1083,3606000.0
2014-12-16 14:30:00,25.25,25.29,25.17,25.23,3928000.0,25.0984,25.1381,25.0189,25.0785,3928000.0
2014-12-16 15:00:00,25.24,25.24,25.13,25.13,4902000.0,25.0884,25.0884,24.9791,24.9791,4902000.0
2014-12-16 15:30:00,25.13,25.17,24.86,24.91,12740000.0,24.9791,25.0189,24.7107,24.7604,12740000.0
2014-12-17 09:30:00,24.99,25.28,24.96,25.25,12252000.0,24.8399,25.1282,24.8101,25.0984,12252000.0
2014-12-17 10:00:00,25.27,25.37,25.1,25.14,5102000.0,25.1183,25.2177,24.9493,24.989,5102000.0
2014-12-17 10:30:00,25.14,25.17,25.06,25.12,3104000.0,24.989,25.0189,24.9095,24.9692,3104000.0
2014-12-17 11:00:00,25.13,25.28,25.09,25.27,3286000.0,24.9791,25.1282,24.9393,25.1183,3286000.0
2014-12-17 11:30:00,25.27,25.36,25.27,25.32,2686000.0,25.1183,25.2077,25.1183,25.168,2686000.0
2014-12-17 12:00:00,25.31,25.33,25.24,25.24,1752000.0,25.158,25.1779,25.0884,25.0884,1752000.0
2014-12-17 12:30:00,25.24,25.27,25.16,25.22,1824000.0,25.0884,25.1183,25.0089,25.0686,1824000.0
2014-12-17 13:00:00,25.22,25.25,25.18,25.19,936000.0,25.0686,25.0984,25.0288,25.0387,936000.0
2014-12-17 13:30:00,25.19,25.21,25.14,25.18,1686000.0,25.0387,25.0586,24.989,25.0288,1686000.0
2014-12-17 14:00:00,25.18,25.36,25.17,25.27,3976000.0,25.0288,25.2077,25.0189,25.1183,3976000.0
2014-12-17 14:30:00,25.28,25.33,25.22,25.27,3052000.0,25.1282,25.1779,25.0686,25.1183,3052000.0
2014-12-17 15:00:00,25.27,25.34,25.17,25.34,2738000.0,25.1183,25.1878,25.0189,25.1878,2738000.0
2014-12-17 15:30:00,25.33,25.45,25.28,25.33,6428000.0,25.1779,25.2972,25.1282,25.1779,6428000.0
2014-12-18 09:30:00,25.8,25.81,25.55,25.71,7914000.0,25.6451,25.655,25.3966,25.5556,7914000.0
2014-12-18 10:00:00,25.7,25.74,25.59,25.7,4936000.0,25.5457,25.5854,25.4363,25.5457,4936000.0
2014-12-18 10:30:00,25.7,25.71,25.6,25.61,2094000.0,25.5457,25.5556,25.4463,25.4562,2094000.0
2014-12-18 11:00:00,25.61,25.65,25.54,25.58,2750000.0,25.4562,25.496,25.3866,25.4264,2750000.0
2014-12-18 11:30:00,25.59,25.6,25.53,25.56,4282000.0,25.4363,25.4463,25.3767,25.4065,4282000.0
2014-12-18 12:00:00,25.56,25.57,25.35,25.35,3912000.0,25.4065,25.4165,25.1978,25.1978,3912000.0
2014-12-18 12:30:00,25.35,25.42,25.33,25.41,3538000.0,25.1978,25.2674,25.1779,25.2574,3538000.0
2014-12-18 13:00:00,25.41,25.47,25.39,25.47,3786000.0,25.2574,25.3171,25.2375,25.3171,3786000.0
2014-12-18 13:30:00,25.47,25.57,25.46,25.56,2764000.0,25.3171,25.4165,25.3071,25.4065,2764000.0
2014-12-18 14:00:00,25.56,25.57,25.45,25.45,3854000.0,25.4065,25.4165,25.2972,25.2972,3854000.0
2014-12-18 14:30:00,25.45,25.54,25.42,25.48,1696000.0,25.2972,25.3866,25.2674,25.327,1696000.0
2014-12-18 15:00:00,25.49,25.55,25.48,25.52,1682000.0,25.3369,25.3966,25.327,25.3668,1682000.0
2014-12-18 15:30:00,25.52,25.73,25.51,25.73,7310000.0,25.3668,25.5755,25.3568,25.5755,7310000.0
2014-12-19 09:30:00,25.85,25.85,25.52,25.66,19348000.0,25.6948,25.6948,25.3668,25.5059,19348000.0
2014-12-19 10:00:00,25.67,25.68,25.5,25.52,5440000.0,25.5159,25.5258,25.3469,25.3668,5440000.0
2014-12-19 10:30:00,25.52,25.62,25.44,25.61,3582000.0,25.3668,25.4662,25.2872,25.4562,3582000.0
2014-12-19 11:00:00,25.61,25.74,25.58,25.72,2392000.0,25.4562,25.5854,25.4264,25.5656,2392000.0
2014-12-19 11:30:00,25.72,25.8,25.61,25.65,2138000.0,25.5656,25.6451,25.4562,25.496,2138000.0
2014-12-19 12:00:00,25.65,25.71,25.62,25.69,1486000.0,25.496,25.5556,25.4662,25.5357,1486000.0
2014-12-19 12:30:00,25.69,25.76,25.66,25.69,1942000.0,25.5357,25.6053,25.5059,25.5357,1942000.0
2014-12-19 13:00:00,25.69,25.77,25.69,25.77,1684000.0,25.5357,25.6153,25.5357,25.6153,1684000.0
2014-12-19 13:30:00,25.77,25.83,25.77,25.8,1646000.0,25.6153,25.6749,25.6153,25.6451,1646000.0
2014-12-19 14:00:00,25.8,25.9,25.78,25.89,1600000.0,25.6451,25.7445,25.6252,25.7345,1600000.0
2014-12-19 14:30:00,25.9,25.93,25.86,25.93,2488000.0,25.7445,25.7743,25.7047,25.7743,2488000.0
2014-12-19 15:00:00,25.94,26.0,25.9,26.0,3092000.0,25.7842,25.8439,25.7445,25.8439,3092000.0
2014-12-19 15:30:00,26.0,26.04,25.97,26.0,9404000.0,25.8439,25.8836,25.8141,25.8439,9404000.0
2014-12-22 09:30:00,26.03,26.24,26.03,26.23,5480000.0,25.8737,26.0824,25.8737,26.0725,5480000.0
2014-12-22 10:00:00,26.24,26.31,26.18,26.3,5282000.0,26.0824,26.152,26.0228,26.1421,5282000.0
2014-12-22 10:30:00,26.31,26.32,26.24,26.31,3108000.0,26.152,26.162,26.0824,26.152,3108000.0
2014-12-22 11:00:00,26.31,26.37,26.26,26.34,3998000.0,26.152,26.2117,26.1023,26.1818,3998000.0
2014-12-22 11:30:00,26.34,26.35,26.26,26.31,1792000.0,26.1818,26.1918,26.1023,26.152,1792000.0
2014-12-22 12:00:00,26.31,26.42,26.3,26.38,2050000.0,26.152,26.2614,26.1421,26.2216,2050000.0
2014-12-22 12:30:00,26.38,26.47,26.37,26.45,2156000.0,26.2216,26.3111,26.2117,26.2912,2156000.0
2014-12-22 13:00:00,26.45,26.47,26.41,26.46,2402000.0,26.2912,26.3111,26.2514,26.3011,2402000.0
2014-12-22 13:30:00,26.46,26.52,26.46,26.51,2292000.0,26.3011,26.3608,26.3011,26.3508,2292000.0
2014-12-22 14:00:00,26.5,26.64,26.49,26.63,3068000.0,26.3409,26.48,26.3309,26.4701,3068000.0
2014-12-22 14:30:00,26.64,26.65,26.46,26.47,3370000.0,26.48,26.49,26.3011,26.3111,3370000.0
2014-12-22 15:00:00,26.47,26.63,26.47,26.6,3768000.0,26.3111,26.4701,26.3111,26.4403,3768000.0
2014-12-22 15:30:00,26.6,26.62,26.57,26.61,6216000.0,26.4403,26.4602,26.4105,26.4502,6216000.0
2014-12-23 09:30:00,26.73,26.85,26.69,26.84,5208000.0,26.5695,26.6888,26.5297,26.6788,5208000.0
2014-12-23 10:00:00,26.85,26.86,26.78,26.82,3086000.0,26.6888,26.6987,26.6192,26.659,3086000.0
2014-12-23 10:30:00,26.81,26.86,26.79,26.82,3318000.0,26.649,26.6987,26.6291,26.659,3318000.0
2014-12-23 11:00:00,26.82,26.91,26.81,26.9,2778000.0,26.659,26.7484,26.649,26.7385,2778000.0
2014-12-23 11:30:00,26.9,27.05,26.9,26.96,3382000.0,26.7385,26.8876,26.7385,26.7981,3382000.0
2014-12-23 12:00:00,26.97,27.0,26.9,26.97,1776000.0,26.8081,26.8379,26.7385,26.8081,1776000.0
2014-12-23 12:30:00,26.97,27.04,26.97,27.0,1950000.0,26.8081,26.8776,26.8081,26.8379,1950000.0
2014-12-23 13:00:00,26.99,27.08,26.97,27.05,2130000.0,26.8279,26.9174,26.8081,26.8876,2130000.0
2014-12-23 13:30:00,27.06,27.11,27.05,27.08,2148000.0,26.8975,26.9472,26.8876,26.9174,2148000.0
2014-12-23 14:00:00,27.08,27.1,27.03,27.04,1942000.0,26.9174,26.9373,26.8677,26.8776,1942000.0
2014-12-23 14:30:00,27.04,27.06,27.0,27.0,2154000.0,26.8776,26.8975,26.8379,26.8379,2154000.0
2014-12-23 15:00:00,27.0,27.06,26.96,26.97,2226000.0,26.8379,26.8975,26.7981,26.8081,2226000.0
2014-12-23 15:30:00,26.97,27.01,26.93,26.94,9284000.0,26.8081,26.8478,26.7683,26.7782,9284000.0
2014-12-24 09:30:00,26.94,26.96,26.76,26.87,1742000.0,26.7782,26.7981,26.5993,26.7087,1742000.0
2014-12-24 10:00:00,26.88,26.9,26.79,26.79,1070000.0,26.7186,26.7385,26.6291,26.6291,1070000.0
2014-12-24 10:30:00,26.79,26.87,26.77,26.86,1444000.0,26.6291,26.7087,26.6093,26.6987,1444000.0
2014-12-24 11:00:00,26.85,27.01,26.84,26.98,1998000.0,26.6888,26.8478,26.6788,26.818,1998000.0
2014-12-24 11:30:00,26.98,26.99,26.92,26.94,980000.0,26.818,26.8279,26.7584,26.7782,980000.0
2014-12-24 12:00:00,26.93,26.96,26.88,26.89,594000.0,26.7683,26.7981,26.7186,26.7285,594000.0
2014-12-24 12:30:00,26.89,26.91,26.83,26.86,1706000.0,26.7285,26.7484,26.6689,26.6987,1706000.0
2014-12-26 09:30:00,26.85,26.96,26.77,26.95,1670000.0,26.6888,26.7981,26.6093,26.7882,1670000.0
2014-12-26 10:00:00,26.95,26.99,26.91,26.94,1572000.0,26.7882,26.8279,26.7484,26.7782,1572000.0
2014-12-26 10:30:00,26.94,26.97,26.93,26.94,946000.0,26.7782,26.8081,26.7683,26.7782,946000.0
2014-12-26 11:00:00,26.95,26.97,26.93,26.95,602000.0,26.7882,26.8081,26.7683,26.7882,602000.0
2014-12-26 11:30:00,26.95,27.03,26.93,27.01,1024000.0,26.7882,26.8677,26.7683,26.8478,1024000.0
2014-12-26 12:00:00,27.01,27.07,27.01,27.05,978000.0,26.8478,26.9075,26.8478,26.8876,978000.0
2014-12-26 12:30:00,27.05,27.11,27.04,27.1,880000.0,26.8876,26.9472,26.8776,26.9373,880000.0
2014-12-26 13:00:00,27.1,27.16,27.1,27.14,1052000.0,26.9373,26.9969,26.9373,26.977,1052000.0
2014-12-26 13:30:00,27.15,27.16,27.08,27.08,670000.0,26.987,26.9969,26.9174,26.9174,670000.0
2014-12-26 14:00:00,27.08,27.14,27.08,27.14,580000.0,26.9174,26.977,26.9174,26.977,580000.0
2014-12-26 14:30:00,27.13,27.13,27.1,27.1,710000.0,26.9671,26.9671,26.9373,26.9373,710000.0
2014-12-26 15:00:00,27.11,27.12,27.09,27.11,728000.0,26.9472,26.9572,26.9273,26.9472,728000.0
2014-12-26 15:30:00,27.11,27.13,27.07,27.09,2720000.0,26.9472,26.9671,26.9075,26.9273,2720000.0
2014-12-29 09:30:00,27.03,27.12,26.93,27.09,2522000.0,26.8677,26.9572,26.7683,26.9273,2522000.0
2014-12-29 10:00:00,27.09,27.11,27.01,27.02,1446000.0,26.9273,26.9472,26.8478,26.8578,1446000.0
2014-12-29 10:30:00,27.02,27.1,27.01,27.1,1162000.0,26.8578,26.9373,26.8478,26.9373,1162000.0
2014-12-29 11:00:00,27.09,27.2,27.08,27.17,22366000.0,26.9273,27.0367,26.9174,27.0069,22366000.0
2014-12-29 11:30:00,27.17,27.17,27.1,27.11,666000.0,27.0069,27.0069,26.9373,26.9472,666000.0
2014-12-29 12:00:00,27.11,27.13,27.04,27.04,854000.0,26.9472,26.9671,26.8776,26.8776,854000.0
2014-12-29 12:30:00,27.04,27.17,27.04,27.1,1212000.0,26.8776,27.0069,26.8776,26.9373,1212000.0
2014-12-29 13:00:00,27.1,27.13,27.09,27.09,674000.0,26.9373,26.9671,26.9273,26.9273,674000.0
2014-12-29 13:30:00,27.09,27.09,26.99,27.0,1278000.0,26.9273,26.9273,26.8279,26.8379,1278000.0
2014-12-29 14:00:00,26.99,27.0,26.9,26.91,1296000.0,26.8279,26.8379,26.7385,26.7484,1296000.0
2014-12-29 14:30:00,26.91,26.92,26.88,26.9,1000000.0,26.7484,26.7584,26.7186,26.7385,1000000.0
2014-12-29 15:00:00,26.9,26.92,26.88,26.89,794000.0,26.7385,26.7584,26.7186,26.7285,794000.0
2014-12-29 15:30:00,26.9,26.9,26.86,26.86,1256000.0,26.7385,26.7385,26.6987,26.6987,1256000.0
2014-12-30 09:30:00,26.75,26.89,26.73,26.81,1540000.0,26.5894,26.7285,26.5695,26.649,1540000.0
2014-12-30 10:00:00,26.8,26.81,26.7,26.72,1666000.0,26.6391,26.649,26.5397,26.5596,1666000.0
2014-12-30 10:30:00,26.71,26.79,26.68,26.77,926000.0,26.5496,26.6291,26.5198,26.6093,926000.0
2014-12-30 11:00:00,26.78,26.79,26.75,26.76,974000.0,26.6192,26.6291,26.5894,26.5993,974000.0
2014-12-30 11:30:00,26.77,26.77,26.74,26.74,544000.0,26.6093,26.6093,26.5794,26.5794,544000.0
2014-12-30 12:00:00,26.74,26.76,26.7,26.73,648000.0,26.5794,26.5993,26.5397,26.5695,648000.0
2014-12-30 12:30:00,26.73,26.75,26.69,26.72,752000.0,26.5695,26.5894,26.5297,26.5596,752000.0
2014-12-30 13:00:00,26.73,26.76,26.71,26.76,672000.0,26.5695,26.5993,26.5496,26.5993,672000.0
2014-12-30 13:30:00,26.76,26.76,26.7,26.71,804000.0,26.5993,26.5993,26.5397,26.5496,804000.0
2014-12-30 14:00:00,26.7,26.75,26.69,26.74,1020000.0,26.5397,26.5894,26.5297,26.5794,1020000.0
2014-12-30 14:30:00,26.74,26.77,26.74,26.76,814000.0,26.5794,26.6093,26.5794,26.5993,814000.0
2014-12-30 15:00:00,26.76,26.78,26.74,26.78,810000.0,26.5993,26.6192,26.5794,26.6192,810000.0
2014-12-30 15:30:00,26.78,26.81,26.76,26.76,1854000.0,26.6192,26.649,26.5993,26.5993,1854000.0
2014-12-31 09:30:00,26.89,26.9,26.75,26.75,1132000.0,26.7285,26.7385,26.5894,26.5894,1132000.0
2014-12-31 10:00:00,26.76,26.84,26.75,26.84,794000.0,26.5993,26.6788,26.5894,26.6788,794000.0
2014-12-31 10:30:00,26.84,26.89,26.83,26.89,882000.0,26.6788,26.7285,26.6689,26.7285,882000.0
2014-12-31 11:00:00,26.89,26.92,26.82,26.82,922000.0,26.7285,26.7584,26.659,26.659,922000.0
2014-12-31 11:30:00,26.83,26.84,26.8,26.82,820000.0,26.6689,26.6788,26.6391,26.659,820000.0
2014-12-31 12:00:00,26.82,26.83,26.68,26.7,1040000.0,26.659,26.6689,26.5198,26.5397,1040000.0
2014-12-31 12:30:00,26.7,26.72,26.69,26.71,714000.0,26.5397,26.5596,26.5297,26.5496,714000.0
2014-12-31 13:00:00,26.72,26.76,26.7,26.72,618000.0,26.5596,26.5993,26.5397,26.5596,618000.0
2014-12-31 13:30:00,26.73,26.75,26.71,26.72,546000.0,26.5695,26.5894,26.5496,26.5596,546000.0
2014-12-31 14:00:00,26.72,26.73,26.65,26.68,888000.0,26.5596,26.5695,26.49,26.5198,888000.0
2014-12-31 14:30:00,26.68,26.69,26.6,26.61,1014000.0,26.5198,26.5297,26.4403,26.4502,1014000.0
2014-12-31 15:00:00,26.62,26.66,26.59,26.65,1084000.0,26.4602,26.4999,26.4303,26.49,1084000.0
2014-12-31 15:30:00,26.65,26.66,26.51,26.53,4596000.0,26.49,26.4999,26.3508,26.3707,4596000.0
2015-01-02 09:30:00,26.63,26.79,26.58,26.72,2552000.0,26.4701,26.6291,26.4204,26.5596,2552000.0
2015-01-02 10:00:00,26.73,26.76,26.67,26.68,1600000.0,26.5695,26.5993,26.5099,26.5198,1600000.0
2015-01-02 10:30:00,26.69,26.69,26.5,26.52,2440000.0,26.5297,26.5297,26.3409,26.3608,2440000.0
2015-01-02 11:00:00,26.53,26.53,26.45,26.48,1120000.0,26.3707,26.3707,26.2912,26.321,1120000.0
2015-01-02 11:30:00,26.48,26.56,26.45,26.53,884000.0,26.321,26.4005,26.2912,26.3707,884000.0
2015-01-02 12:00:00,26.54,26.58,26.49,26.5,562000.0,26.3806,26.4204,26.3309,26.3409,562000.0
2015-01-02 12:30:00,26.49,26.49,26.41,26.42,862000.0,26.3309,26.3309,26.2514,26.2614,862000.0
2015-01-02 13:00:00,26.42,26.47,26.4,26.44,714000.0,26.2614,26.3111,26.2415,26.2812,714000.0
2015-01-02 13:30:00,26.43,26.45,26.39,26.43,728000.0,26.2713,26.2912,26.2315,26.2713,728000.0
2015-01-02 14:00:00,26.44,26.47,26.42,26.44,546000.0,26.2812,26.3111,26.2614,26.2812,546000.0
2015-01-02 14:30:00,26.44,26.47,26.42,26.43,892000.0,26.2812,26.3111,26.2614,26.2713,892000.0
2015-01-02 15:00:00,26.43,26.46,26.42,26.45,734000.0,26.2713,26.3011,26.2614,26.2912,734000.0
2015-01-02 15:30:00,26.45,26.51,26.44,26.48,2534000.0,26.2912,26.3508,26.2812,26.321,2534000.0
2015-01-05 09:30:00,26.35,26.4,26.17,26.2,3666000.0,26.1918,26.2415,26.0129,26.0427,3666000.0
2015-01-05 10:00:00,26.19,26.22,26.12,26.19,2530000.0,26.0327,26.0626,25.9632,26.0327,2530000.0
2015-01-05 10:30:00,26.17,26.18,26.05,26.08,1786000.0,26.0129,26.0228,25.8936,25.9234,1786000.0
2015-01-05 11:00:00,26.09,26.1,25.97,26.0,1960000.0,25.9333,25.9433,25.8141,25.8439,1960000.0
2015-01-05 11:30:00,26.02,26.16,26.0,26.14,1424000.0,25.8638,26.0029,25.8439,25.983,1424000.0
2015-01-05 12:00:00,26.14,26.15,26.08,26.09,1010000.0,25.983,25.993,25.9234,25.9333,1010000.0
2015-01-05 12:30:00,26.09,26.09,25.99,26.02,1016000.0,25.9333,25.9333,25.8339,25.8638,1016000.0
2015-01-05 13:00:00,26.01,26.04,25.96,25.99,1138000.0,25.8538,25.8836,25.8041,25.8339,1138000.0
2015-01-05 13:30:00,25.99,26.08,25.99,25.99,1686000.0,25.8339,25.9234,25.8339,25.8339,1686000.0
2015-01-05 14:00:00,25.99,26.01,25.93,25.96,2100000.0,25.8339,25.8538,25.7743,25.8041,2100000.0
2015-01-05 14:30:00,25.96,25.96,25.89,25.93,1604000.0,25.8041,25.8041,25.7345,25.7743,1604000.0
2015-01-05 15:00:00,25.93,25.96,25.89,25.95,1932000.0,25.7743,25.8041,25.7345,25.7942,1932000.0
2015-01-05 15:30:00,25.96,26.05,25.94,25.96,3610000.0,25.8041,25.8936,25.7842,25.8041,3610000.0
2015-01-06 09:30:00,26.03,26.06,25.76,25.78,3162000.0,25.8737,25.9035,25.6053,25.6252,3162000.0
2015-01-06 10:00:00,25.78,25.8,25.67,25.76,3330000.0,25.6252,25.6451,25.5159,25.6053,3330000.0
2015-01-06 10:30:00,25.76,25.77,25.46,25.47,2982000.0,25.6053,25.6153,25.3071,25.3171,2982000.0
2015-01-06 11:00:00,25.47,25.55,25.43,25.49,2038000.0,25.3171,25.3966,25.2773,25.3369,2038000.0
2015-01-06 11:30:00,25.48,25.49,25.37,25.4,2822000.0,25.327,25.3369,25.2177,25.2475,2822000.0
2015-01-06 12:00:00,25.4,25.41,25.3,25.35,1928000.0,25.2475,25.2574,25.1481,25.1978,1928000.0
2015-01-06 12:30:00,25.35,25.44,25.33,25.42,1844000.0,25.1978,25.2872,25.1779,25.2674,1844000.0
2015-01-06 13:00:00,25.43,25.43,25.28,25.34,1966000.0,25.2773,25.2773,25.1282,25.1878,1966000.0
2015-01-06 13:30:00,25.33,25.37,25.28,25.36,2728000.0,25.1779,25.2177,25.1282,25.2077,2728000.0
2015-01-06 14:00:00,25.36,25.42,25.29,25.37,2796000.0,25.2077,25.2674,25.1381,25.2177,2796000.0
2015-01-06 14:30:00,25.37,25.45,25.33,25.39,3480000.0,25.2177,25.2972,25.1779,25.2375,3480000.0
2015-01-06 15:00:00,25.38,25.53,25.35,25.53,2890000.0,25.2276,25.3767,25.1978,25.3767,2890000.0
2015-01-06 15:30:00,25.53,25.53,25.32,25.34,4794000.0,25.3767,25.3767,25.168,25.1878,4794000.0
2015-01-07 09:30:00,25.55,25.57,25.38,25.5,3844000.0,25.3966,25.4165,25.2276,25.3469,3844000.0
2015-01-07 10:00:00,25.49,25.52,25.28,25.3,3606000.0,25.3369,25.3668,25.1282,25.1481,3606000.0
2015-01-07 10:30:00,25.3,25.31,25.18,25.22,3976000.0,25.1481,25.158,25.0288,25.0686,3976000.0
2015-01-07 11:00:00,25.22,25.25,25.19,25.25,2798000.0,25.0686,25.0984,25.0387,25.0984,2798000.0
2015-01-07 11:30:00,25.24,25.42,25.23,25.42,2344000.0,25.0884,25.2674,25.0785,25.2674,2344000.0
2015-01-07 12:00:00,25.42,25.45,25.37,25.4,1512000.0,25.2674,25.2972,25.2177,25.2475,1512000.0
2015-01-07 12:30:00,25.4,25.4,25.35,25.37,772000.0,25.2475,25.2475,25.1978,25.2177,772000.0
2015-01-07 13:00:00,25.37,25.42,25.3,25.31,1148000.0,25.2177,25.2674,25.1481,25.158,1148000.0
2015-01-07 13:30:00,25.31,25.36,25.29,25.32,1614000.0,25.158,25.2077,25.1381,25.168,1614000.0
2015-01-07 14:00:00,25.32,25.35,25.25,25.27,2416000.0,25.168,25.1978,25.0984,25.1183,2416000.0
2015-01-07 14:30:00,25.28,25.32,25.24,25.24,2066000.0,25.1282,25.168,25.0884,25.0884,2066000.0
2015-01-07 15:00:00,25.25,25.32,25.24,25.3,1902000.0,25.0984,25.168,25.0884,25.1481,1902000.0
2015-01-07 15:30:00,25.3,25.32,25.24,25.26,5024000.0,25.1481,25.168,25.0884,25.1083,5024000.0
2015-01-08 09:30:00,25.08,25.09,24.75,24.89,12894000.0,24.9294,24.9393,24.6014,24.7405,12894000.0
2015-01-08 10:00:00,24.88,25.19,24.88,25.06,7664000.0,24.7306,25.0387,24.7306,24.9095,7664000.0
2015-01-08 10:30:00,25.07,25.31,25.02,25.31,4892000.0,24.9195,25.158,24.8698,25.158,4892000.0
2015-01-08 11:00:00,25.33,25.37,25.21,25.23,3324000.0,25.1779,25.2177,25.0586,25.0785,3324000.0
2015-01-08 11:30:00,25.24,25.26,25.18,25.2,2196000.0,25.0884,25.1083,25.0288,25.0487,2196000.0
2015-01-08 12:00:00,25.21,25.24,25.11,25.2,2602000.0,25.0586,25.0884,24.9592,25.0487,2602000.0
2015-01-08 12:30:00,25.21,25.3,25.2,25.29,2808000.0,25.0586,25.1481,25.0487,25.1381,2808000.0
2015-01-08 13:00:00,25.29,25.34,25.26,25.29,1720000.0,25.1381,25.1878,25.1083,25.1381,1720000.0
2015-01-08 13:30:00,25.3,25.32,25.26,25.28,1180000.0,25.1481,25.168,25.1083,25.1282,1180000.0
2015-01-08 14:00:00,25.28,25.32,25.26,25.31,1146000.0,25.1282,25.168,25.1083,25.158,1146000.0
2015-01-08 14:30:00,25.31,25.33,25.29,25.32,1654000.0,25.158,25.1779,25.1381,25.168,1654000.0
2015-01-08 15:00:00,25.32,25.36,25.3,25.35,1978000.0,25.168,25.2077,25.1481,25.1978,1978000.0
2015-01-08 15:30:00,25.35,25.38,25.33,25.34,5006000.0,25.1978,25.2276,25.1779,25.1878,5006000.0
2015-01-09 09:30:00,25.41,25.43,25.12,25.17,3808000.0,25.2574,25.2773,24.9692,25.0189,3808000.0
2015-01-09 10:00:00,25.17,25.22,25.07,25.08,1880000.0,25.0189,25.0686,24.9195,24.9294,1880000.0
2015-01-09 10:30:00,25.08,25.09,24.95,25.03,2504000.0,24.9294,24.9393,24.8002,24.8797,2504000.0
2015-01-09 11:00:00,25.03,25.04,24.93,24.99,1882000.0,24.8797,24.8896,24.7803,24.8399,1882000.0
2015-01-09 11:30:00,24.99,25.11,24.96,25.1,1884000.0,24.8399,24.9592,24.8101,24.9493,1884000.0
2015-01-09 12:00:00,25.1,25.2,25.08,25.14,1482000.0,24.9493,25.0487,24.9294,24.989,1482000.0
2015-01-09 12:30:00,25.14,25.15,24.99,24.99,1074000.0,24.989,24.999,24.8399,24.8399,1074000.0
2015-01-09 13:00:00,24.99,25.07,24.98,25.05,1390000.0,24.8399,24.9195,24.83,24.8996,1390000.0
2015-01-09 13:30:00,25.06,25.09,25.01,25.02,942000.0,24.9095,24.9393,24.8598,24.8698,942000.0
2015-01-09 14:00:00,25.02,25.03,24.97,24.98,1676000.0,24.8698,24.8797,24.8201,24.83,1676000.0
2015-01-09 14:30:00,24.99,25.01,24.97,24.98,1456000.0,24.8399,24.8598,24.8201,24.83,1456000.0
2015-01-09 15:00:00,24.99,25.14,24.98,25.09,2644000.0,24.8399,24.989,24.83,24.9393,2644000.0
2015-01-09 15:30:00,25.09,25.1,25.01,25.03,3082000.0,24.9393,24.9493,24.8598,24.8797,3082000.0
2015-01-12 09:30:00,24.96,25.01,24.64,24.65,8250000.0,24.8101,24.8598,24.492,24.502,8250000.0
2015-01-12 10:00:00,24.64,24.73,24.55,24.67,5458000.0,24.492,24.5815,24.4026,24.5219,5458000.0
2015-01-12 10:30:00,24.67,24.8,24.65,24.79,2454000.0,24.5219,24.6511,24.502,24.6411,2454000.0
2015-01-12 11:00:00,24.79,24.83,24.73,24.74,3048000.0,24.6411,24.6809,24.5815,24.5914,3048000.0
2015-01-12 11:30:00,24.74,24.77,24.68,24.69,1240000.0,24.5914,24.6213,24.5318,24.5417,1240000.0
2015-01-12 12:00:00,24.7,24.73,24.68,24.7,1508000.0,24.5517,24.5815,24.5318,24.5517,1508000.0
2015-01-12 12:30:00,24.7,24.72,24.68,24.71,1244000.0,24.5517,24.5716,24.5318,24.5616,1244000.0
2015-01-12 13:00:00,24.71,24.72,24.67,24.67,1700000.0,24.5616,24.5716,24.5219,24.5219,1700000.0
2015-01-12 13:30:00,24.67,24.7,24.65,24.69,1426000.0,24.5219,24.5517,24.502,24.5417,1426000.0
2015-01-12 14:00:00,24.7,24.84,24.69,24.75,1792000.0,24.5517,24.6908,24.5417,24.6014,1792000.0
2015-01-12 14:30:00,24.74,24.81,24.69,24.81,2064000.0,24.5914,24.661,24.5417,24.661,2064000.0
2015-01-12 15:00:00,24.81,24.83,24.79,24.81,2506000.0,24.661,24.6809,24.6411,24.661,2506000.0
2015-01-12 15:30:00,24.81,24.89,24.79,24.85,4918000.0,24.661,24.7405,24.6411,24.7008,4918000.0
2015-01-13 09:30:00,25.13,25.38,25.07,25.31,6592000.0,24.9791,25.2276,24.9195,25.158,6592000.0
2015-01-13 10:00:00,25.33,25.37,25.26,25.34,3102000.0,25.1779,25.2177,25.1083,25.1878,3102000.0
2015-01-13 10:30:00,25.34,25.43,25.33,25.41,3414000.0,25.1878,25.2773,25.1779,25.2574,3414000.0
2015-01-13 11:00:00,25.4,25.4,25.34,25.4,2382000.0,25.2475,25.2475,25.1878,25.2475,2382000.0
2015-01-13 11:30:00,25.4,25.41,25.36,25.38,1690000.0,25.2475,25.2574,25.2077,25.2276,1690000.0
2015-01-13 12:00:00,25.37,25.38,25.28,25.32,1208000.0,25.2177,25.2276,25.1282,25.168,1208000.0
2015-01-13 12:30:00,25.32,25.38,25.28,25.34,1698000.0,25.168,25.2276,25.1282,25.1878,1698000.0
2015-01-13 13:00:00,25.34,25.42,25.25,25.28,2256000.0,25.1878,25.2674,25.0984,25.1282,2256000.0
2015-01-13 13:30:00,25.28,25.28,25.01,25.08,2856000.0,25.1282,25.1282,24.8598,24.9294,2856000.0
2015-01-13 14:00:00,25.07,25.08,24.86,24.96,3204000.0,24.9195,24.9294,24.7107,24.8101,3204000.0
2015-01-13 14:30:00,24.96,25.09,24.93,24.93,3130000.0,24.8101,24.9393,24.7803,24.7803,3130000.0
2015-01-13 15:00:00,24.93,25.11,24.92,25.04,3558000.0,24.7803,24.9592,24.7704,24.8896,3558000.0
2015-01-13 15:30:00,25.05,25.24,25.05,25.09,4934000.0,24.8996,25.0884,24.8996,24.9393,4934000.0
2015-01-14 09:30:00,25.02,25.36,24.91,25.36,6236000.0,24.8698,25.2077,24.7604,25.2077,6236000.0
2015-01-14 10:00:00,25.34,25.41,25.22,25.27,4652000.0,25.1878,25.2574,25.0686,25.1183,4652000.0
2015-01-14 10:30:00,25.26,25.27,25.11,25.21,2330000.0,25.1083,25.1183,24.9592,25.0586,2330000.0
2015-01-14 11:00:00,25.21,25.27,25.14,25.22,2318000.0,25.0586,25.1183,24.989,25.0686,2318000.0
2015-01-14 11:30:00,25.21,25.28,25.18,25.19,1936000.0,25.0586,25.1282,25.0288,25.0387,1936000.0
2015-01-14 12:00:00,25.18,25.25,25.12,25.13,1352000.0,25.0288,25.0984,24.9692,24.9791,1352000.0
2015-01-14 12:30:00,25.13,25.27,25.11,25.27,2866000.0,24.9791,25.1183,24.9592,25.1183,2866000.0
2015-01-14 13:00:00,25.27,25.28,25.17,25.21,1036000.0,25.1183,25.1282,25.0189,25.0586,1036000.0
2015-01-14 13:30:00,25.21,25.24,25.14,25.24,1598000.0,25.0586,25.0884,24.989,25.0884,1598000.0
2015-01-14 14:00:00,25.23,25.29,25.2,25.28,2230000.0,25.0785,25.1381,25.0487,25.1282,2230000.0
2015-01-14 14:30:00,25.28,25.32,25.18,25.21,1894000.0,25.1282,25.168,25.0288,25.0586,1894000.0
2015-01-14 15:00:00,25.21,25.34,25.21,25.3,2262000.0,25.0586,25.1878,25.0586,25.1481,2262000.0
2015-01-14 15:30:00,25.3,25.35,25.25,25.29,4456000.0,25.1481,25.1978,25.0984,25.1381,4456000.0
2015-01-15 09:30:00,25.47,25.5,25.1,25.15,5564000.0,25.3171,25.3469,24.9493,24.999,5564000.0
2015-01-15 10:00:00,25.15,25.32,25.1,25.31,2512000.0,24.999,25.168,24.9493,25.158,2512000.0
2015-01-15 10:30:00,25.3,25.35,25.18,25.21,1864000.0,25.1481,25.1978,25.0288,25.0586,1864000.0
2015-01-15 11:00:00,25.22,25.29,25.19,25.23,2148000.0,25.0686,25.1381,25.0387,25.0785,2148000.0
2015-01-15 11:30:00,25.23,25.38,25.2,25.32,2226000.0,25.0785,25.2276,25.0487,25.168,2226000.0
2015-01-15 12:00:00,25.31,25.33,25.24,25.28,1788000.0,25.158,25.1779,25.0884,25.1282,1788000.0
2015-01-15 12:30:00,25.28,25.29,25.21,25.26,1522000.0,25.1282,25.1381,25.0586,25.1083,1522000.0
2015-01-15 13:00:00,25.24,25.33,25.24,25.25,1348000.0,25.0884,25.1779,25.0884,25.0984,1348000.0
2015-01-15 13:30:00,25.26,25.3,25.23,25.24,2476000.0,25.1083,25.1481,25.0785,25.0884,2476000.0
2015-01-15 14:00:00,25.25,25.3,25.21,25.29,1688000.0,25.0984,25.1481,25.0586,25.1381,1688000.0
2015-01-15 14:30:00,25.29,25.35,25.26,25.31,2334000.0,25.1381,25.1978,25.1083,25.158,2334000.0
2015-01-15 15:00:00,25.31,25.33,25.21,25.24,2776000.0,25.158,25.1779,25.0586,25.0884,2776000.0
2015-01-15 15:30:00,25.24,25.29,25.16,25.2,7156000.0,25.0884,25.1381,25.0089,25.0487,7156000.0
2015-01-16 09:30:00,25.17,25.38,25.15,25.26,6578000.0,25.0189,25.2276,24.999,25.1083,6578000.0
2015-01-16 10:00:00,25.26,25.33,25.17,25.31,4092000.0,25.1083,25.1779,25.0189,25.158,4092000.0
2015-01-16 10:30:00,25.31,25.36,25.23,25.29,2614000.0,25.158,25.2077,25.0785,25.1381,2614000.0
2015-01-16 11:00:00,25.3,25.35,25.24,25.28,1792000.0,25.1481,25.1978,25.0884,25.1282,1792000.0
2015-01-16 11:30:00,25.29,25.35,25.27,25.29,1052000.0,25.1381,25.1978,25.1183,25.1381,1052000.0
2015-01-16 12:00:00,25.29,25.34,25.27,25.32,938000.0,25.1381,25.1878,25.1183,25.168,938000.0
2015-01-16 12:30:00,25.32,25.46,25.32,25.4,1756000.0,25.168,25.3071,25.168,25.2475,1756000.0
2015-01-16 13:00:00,25.4,25.41,25.35,25.38,1484000.0,25.2475,25.2574,25.1978,25.2276,1484000.0
2015-01-16 13:30:00,25.39,25.43,25.37,25.42,2012000.0,25.2375,25.2773,25.2177,25.2674,2012000.0
2015-01-16 14:00:00,25.42,25.47,25.42,25.44,2028000.0,25.2674,25.3171,25.2674,25.2872,2028000.0
2015-01-16 14:30:00,25.44,25.48,25.43,25.47,2334000.0,25.2872,25.327,25.2773,25.3171,2334000.0
2015-01-16 15:00:00,25.47,25.47,25.43,25.45,1898000.0,25.3171,25.3171,25.2773,25.2972,1898000.0
2015-01-16 15:30:00,25.46,25.54,25.45,25.53,4806000.0,25.3071,25.3866,25.2972,25.3767,4806000.0
2015-01-20 09:30:00,25.64,25.78,25.5,25.53,5332000.0,25.486,25.6252,25.3469,25.3767,5332000.0
2015-01-20 10:00:00,25.52,25.7,25.5,25.68,3830000.0,25.3668,25.5457,25.3469,25.5258,3830000.0
2015-01-20 10:30:00,25.69,25.69,25.6,25.66,2416000.0,25.5357,25.5357,25.4463,25.5059,2416000.0
2015-01-20 11:00:00,25.66,25.69,25.53,25.58,2008000.0,25.5059,25.5357,25.3767,25.4264,2008000.0
2015-01-20 11:30:00,25.58,25.61,25.48,25.55,1668000.0,25.4264,25.4562,25.327,25.3966,1668000.0
2015-01-20 12:00:00,25.56,25.57,25.49,25.5,1242000.0,25.4065,25.4165,25.3369,25.3469,1242000.0
2015-01-20 12:30:00,25.51,25.6,25.47,25.57,1190000.0,25.3568,25.4463,25.3171,25.4165,1190000.0
2015-01-20 13:00:00,25.55,25.61,25.53,25.58,1098000.0,25.3966,25.4562,25.3767,25.4264,1098000.0
2015-01-20 13:30:00,25.58,25.63,25.56,25.59,1656000.0,25.4264,25.4761,25.4065,25.4363,1656000.0
2015-01-20 14:00:00,25.59,25.63,25.54,25.55,1430000.0,25.4363,25.4761,25.3866,25.3966,1430000.0
2015-01-20 14:30:00,25.55,25.6,25.55,25.58,1840000.0,25.3966,25.4463,25.3966,25.4264,1840000.0
2015-01-20 15:00:00,25.58,25.61,25.56,25.6,1196000.0,25.4264,25.4562,25.4065,25.4463,1196000.0
2015-01-20 15:30:00,25.6,25.6,25.48,25.5,3612000.0,25.4463,25.4463,25.327,25.3469,3612000.0
2015-01-21 09:30:00,25.53,25.65,25.48,25.6,4910000.0,25.3767,25.496,25.327,25.4463,4910000.0
2015-01-21 10:00:00,25.6,25.7,25.58,25.68,2292000.0,25.4463,25.5457,25.4264,25.5258,2292000.0
2015-01-21 10:30:00,25.69,25.85,25.66,25.84,2052000.0,25.5357,25.6948,25.5059,25.6848,2052000.0
2015-01-21 11:00:00,25.85,25.94,25.82,25.85,2426000.0,25.6948,25.7842,25.665,25.6948,2426000.0
2015-01-21 11:30:00,25.85,25.9,25.81,25.85,1354000.0,25.6948,25.7445,25.655,25.6948,1354000.0
2015-01-21 12:00:00,25.84,25.85,25.77,25.81,1044000.0,25.6848,25.6948,25.6153,25.655,1044000.0
2015-01-21 12:30:00,25.82,25.84,25.72,25.75,1290000.0,25.665,25.6848,25.5656,25.5954,1290000.0
2015-01-21 13:00:00,25.75,25.81,25.73,25.74,1156000.0,25.5954,25.655,25.5755,25.5854,1156000.0
2015-01-21 13:30:00,25.73,25.79,25.71,25.77,1578000.0,25.5755,25.6351,25.5556,25.6153,1578000.0
2015-01-21 14:00:00,25.76,25.87,25.75,25.86,1768000.0,25.6053,25.7147,25.5954,25.7047,1768000.0
2015-01-21 14:30:00,25.84,25.93,25.81,25.93,1442000.0,25.6848,25.7743,25.655,25.7743,1442000.0
2015-01-21 15:00:00,25.93,26.03,25.91,25.98,2420000.0,25.7743,25.8737,25.7544,25.824,2420000.0
2015-01-21 15:30:00,25.98,26.09,25.96,26.02,5828000.0,25.824,25.9333,25.8041,25.8638,5828000.0
2015-01-22 09:30:00,26.15,26.3,26.1,26.17,5724000.0,25.993,26.1421,25.9433,26.0129,5724000.0
2015-01-22 10:00:00,26.17,26.27,26.13,26.25,2574000.0,26.0129,26.1123,25.9731,26.0924,2574000.0
2015-01-22 10:30:00,26.25,26.61,26.25,26.61,5222000.0,26.0924,26.4502,26.0924,26.4502,5222000.0
2015-01-22 11:00:00,26.61,26.62,26.48,26.54,3222000.0,26.4502,26.4602,26.321,26.3806,3222000.0
2015-01-22 11:30:00,26.54,26.58,26.49,26.55,1636000.0,26.3806,26.4204,26.3309,26.3906,1636000.0
2015-01-22 12:00:00,26.56,26.64,26.54,26.64,1428000.0,26.4005,26.48,26.3806,26.48,1428000.0
2015-01-22 12:30:00,26.64,26.65,26.57,26.61,1334000.0,26.48,26.49,26.4105,26.4502,1334000.0
2015-01-22 13:00:00,26.61,26.65,26.59,26.63,2240000.0,26.4502,26.49,26.4303,26.4701,2240000.0
2015-01-22 13:30:00,26.63,26.66,26.6,26.64,1030000.0,26.4701,26.4999,26.4403,26.48,1030000.0
2015-01-22 14:00:00,26.64,26.7,26.62,26.69,1342000.0,26.48,26.5397,26.4602,26.5297,1342000.0
2015-01-22 14:30:00,26.69,26.89,26.69,26.87,3556000.0,26.5297,26.7285,26.5297,26.7087,3556000.0
2015-01-22 15:00:00,26.86,26.94,26.86,26.91,3690000.0,26.6987,26.7782,26.6987,26.7484,3690000.0
2015-01-22 15:30:00,26.91,26.91,26.83,26.86,5080000.0,26.7484,26.7484,26.6689,26.6987,5080000.0
2015-01-23 09:30:00,26.9,27.15,26.79,27.06,6738000.0,26.7385,26.987,26.6291,26.8975,6738000.0
2015-01-23 10:00:00,27.05,27.19,27.04,27.08,3774000.0,26.8876,27.0267,26.8776,26.9174,3774000.0
2015-01-23 10:30:00,27.09,27.19,27.06,27.19,2738000.0,26.9273,27.0267,26.8975,27.0267,2738000.0
2015-01-23 11:00:00,27.19,27.26,27.16,27.25,3058000.0,27.0267,27.0963,26.9969,27.0864,3058000.0
2015-01-23 11:30:00,27.24,27.27,27.14,27.18,1158000.0,27.0764,27.1063,26.977,27.0168,1158000.0
2015-01-23 12:00:00,27.19,27.23,27.16,27.21,892000.0,27.0267,27.0665,26.9969,27.0466,892000.0
2015-01-23 12:30:00,27.19,27.23,27.14,27.18,1272000.0,27.0267,27.0665,26.977,27.0168,1272000.0
2015-01-23 13:00:00,27.17,27.19,27.12,27.15,950000.0,27.0069,27.0267,26.9572,26.987,950000.0
2015-01-23 13:30:00,27.15,27.2,27.15,27.19,1274000.0,26.987,27.0367,26.987,27.0267,1274000.0
2015-01-23 14:00:00,27.19,27.23,27.18,27.2,1638000.0,27.0267,27.0665,27.0168,27.0367,1638000.0
2015-01-23 14:30:00,27.2,27.21,27.07,27.07,1506000.0,27.0367,27.0466,26.9075,26.9075,1506000.0
2015-01-23 15:00:00,27.08,27.1,27.03,27.1,1912000.0,26.9174,26.9373,26.8677,26.9373,1912000.0
2015-01-23 15:30:00,27.1,27.1,27.04,27.1,3086000.0,26.9373,26.9373,26.8776,26.9373,3086000.0
2015-01-26 09:30:00,27.08,27.08,26.77,26.9,3890000.0,26.9174,26.9174,26.6093,26.7385,3890000.0
2015-01-26 10:00:00,26.89,26.92,26.8,26.81,1656000.0,26.7285,26.7584,26.6391,26.649,1656000.0
2015-01-26 10:30:00,26.81,26.81,26.61,26.61,2464000.0,26.649,26.649,26.4502,26.4502,2464000.0
2015-01-26 11:00:00,26.62,26.75,26.6,26.71,1772000.0,26.4602,26.5894,26.4403,26.5496,1772000.0
2015-01-26 11:30:00,26.71,26.79,26.67,26.79,1124000.0,26.5496,26.6291,26.5099,26.6291,1124000.0
2015-01-26 12:00:00,26.79,26.82,26.7,26.77,1146000.0,26.6291,26.659,26.5397,26.6093,1146000.0
2015-01-26 12:30:00,26.78,26.8,26.76,26.78,812000.0,26.6192,26.6391,26.5993,26.6192,812000.0
2015-01-26 13:00:00,26.78,26.81,26.76,26.8,822000.0,26.6192,26.649,26.5993,26.6391,822000.0
2015-01-26 13:30:00,26.8,26.97,26.8,26.87,1250000.0,26.6391,26.8081,26.6391,26.7087,1250000.0
2015-01-26 14:00:00,26.87,26.9,26.85,26.87,1272000.0,26.7087,26.7385,26.6888,26.7087,1272000.0
2015-01-26 14:30:00,26.87,26.88,26.79,26.81,1114000.0,26.7087,26.7186,26.6291,26.649,1114000.0
2015-01-26 15:00:00,26.81,26.84,26.77,26.82,1126000.0,26.649,26.6788,26.6093,26.659,1126000.0
2015-01-26 15:30:00,26.82,26.86,26.8,26.84,1964000.0,26.659,26.6987,26.6391,26.6788,1964000.0
2015-01-27 09:30:00,26.57,26.64,26.37,26.55,5104000.0,26.4105,26.48,26.2117,26.3906,5104000.0
2015-01-27 10:00:00,26.5,26.51,26.26,26.26,2588000.0,26.3409,26.3508,26.1023,26.1023,2588000.0
2015-01-27 10:30:00,26.26,26.26,26.07,26.24,2538000.0,26.1023,26.1023,25.9135,26.0824,2538000.0
2015-01-27 11:00:00,26.24,26.25,26.14,26.21,1862000.0,26.0824,26.0924,25.983,26.0526,1862000.0
2015-01-27 11:30:00,26.21,26.28,26.15,26.17,1478000.0,26.0526,26.1222,25.993,26.0129,1478000.0
2015-01-27 12:00:00,26.17,26.24,26.16,26.22,1038000.0,26.0129,26.0824,26.0029,26.0626,1038000.0
2015-01-27 12:30:00,26.21,26.24,26.17,26.22,1050000.0,26.0526,26.0824,26.0129,26.0626,1050000.0
2015-01-27 13:00:00,26.22,26.3,26.18,26.29,1346000.0,26.0626,26.1421,26.0228,26.1321,1346000.0
2015-01-27 13:30:00,26.29,26.3,26.19,26.23,864000.0,26.1321,26.1421,26.0327,26.0725,864000.0
2015-01-27 14:00:00,26.23,26.34,26.23,26.33,952000.0,26.0725,26.1818,26.0725,26.1719,952000.0
2015-01-27 14:30:00,26.33,26.34,26.23,26.23,1222000.0,26.1719,26.1818,26.0725,26.0725,1222000.0
2015-01-27 15:00:00,26.23,26.27,26.09,26.09,1570000.0,26.0725,26.1123,25.9333,25.9333,1570000.0
2015-01-27 15:30:00,26.09,26.17,26.04,26.07,4042000.0,25.9333,26.0129,25.8836,25.9135,4042000.0
2015-01-28 09:30:00,26.25,26.28,25.91,25.98,3908000.0,26.0924,26.1222,25.7544,25.824,3908000.0
2015-01-28 10:00:00,25.97,26.12,25.96,26.05,3306000.0,25.8141,25.9632,25.8041,25.8936,3306000.0
2015-01-28 10:30:00,26.05,26.09,25.9,25.94,1704000.0,25.8936,25.9333,25.7445,25.7842,1704000.0
2015-01-28 11:00:00,25.94,26.02,25.87,25.93,1588000.0,25.7842,25.8638,25.7147,25.7743,1588000.0
2015-01-28 11:30:00,25.94,25.97,25.89,25.94,756000.0,25.7842,25.8141,25.7345,25.7842,756000.0
2015-01-28 12:00:00,25.94,26.12,25.94,26.11,930000.0,25.7842,25.9632,25.7842,25.9532,930000.0
2015-01-28 12:30:00,26.12,26.13,26.06,26.07,668000.0,25.9632,25.9731,25.9035,25.9135,668000.0
2015-01-28 13:00:00,26.06,26.1,26.03,26.03,656000.0,25.9035,25.9433,25.8737,25.8737,656000.0
2015-01-28 13:30:00,26.03,26.12,26.03,26.07,770000.0,25.8737,25.9632,25.8737,25.9135,770000.0
2015-01-28 14:00:00,26.09,26.18,25.96,25.96,1520000.0,25.9333,26.0228,25.8041,25.8041,1520000.0
2015-01-28 14:30:00,25.96,25.97,25.88,25.89,1452000.0,25.8041,25.8141,25.7246,25.7345,1452000.0
2015-01-28 15:00:00,25.9,25.94,25.76,25.8,1528000.0,25.7445,25.7842,25.6053,25.6451,1528000.0
2015-01-28 15:30:00,25.8,25.85,25.62,25.62,4564000.0,25.6451,25.6948,25.4662,25.4662,4564000.0
2015-01-29 09:30:00,25.65,25.66,25.17,25.36,5722000.0,25.496,25.5059,25.0189,25.2077,5722000.0
2015-01-29 10:00:00,25.35,25.39,25.28,25.37,4976000.0,25.1978,25.2375,25.1282,25.2177,4976000.0
2015-01-29 10:30:00,25.36,25.38,25.29,25.33,3456000.0,25.2077,25.2276,25.1381,25.1779,3456000.0
2015-01-29 11:00:00,25.33,25.36,25.23,25.33,2536000.0,25.1779,25.2077,25.0785,25.1779,2536000.0
2015-01-29 11:30:00,25.33,25.45,25.33,25.34,1992000.0,25.1779,25.2972,25.1779,25.1878,1992000.0
2015-01-29 12:00:00,25.35,25.39,25.31,25.34,1462000.0,25.1978,25.2375,25.158,25.1878,1462000.0
2015-01-29 12:30:00,25.33,25.37,25.29,25.34,1160000.0,25.1779,25.2177,25.1381,25.1878,1160000.0
2015-01-29 13:00:00,25.35,25.4,25.3,25.39,1278000.0,25.1978,25.2475,25.1481,25.2375,1278000.0
2015-01-29 13:30:00,25.4,25.49,25.37,25.43,1644000.0,25.2475,25.3369,25.2177,25.2773,1644000.0
2015-01-29 14:00:00,25.45,25.56,25.44,25.56,2574000.0,25.2972,25.4065,25.2872,25.4065,2574000.0
2015-01-29 14:30:00,25.55,25.62,25.51,25.59,2858000.0,25.3966,25.4662,25.3568,25.4363,2858000.0
2015-01-29 15:00:00,25.59,25.61,25.49,25.6,4868000.0,25.4363,25.4562,25.3369,25.4463,4868000.0
2015-01-29 15:30:00,25.6,25.76,25.59,25.67,8610000.0,25.4463,25.6053,25.4363,25.5159,8610000.0
2015-01-30 09:30:00,25.95,26.49,25.91,26.44,15466000.0,25.7942,26.3309,25.7544,26.2812,15466000.0
2015-01-30 10:00:00,26.43,26.59,26.31,26.56,9436000.0,26.2713,26.4303,26.152,26.4005,9436000.0
2015-01-30 10:30:00,26.55,26.66,26.38,26.65,5902000.0,26.3906,26.4999,26.2216,26.49,5902000.0
2015-01-30 11:00:00,26.66,26.76,26.58,26.69,5912000.0,26.4999,26.5993,26.4204,26.5297,5912000.0
2015-01-30 11:30:00,26.69,26.89,26.65,26.88,4488000.0,26.5297,26.7285,26.49,26.7186,4488000.0
2015-01-30 12:00:00,26.89,27.01,26.84,27.01,5042000.0,26.7285,26.8478,26.6788,26.8478,5042000.0
2015-01-30 12:30:00,27.0,27.01,26.83,26.88,5022000.0,26.8379,26.8478,26.6689,26.7186,5022000.0
2015-01-30 13:00:00,26.88,27.01,26.84,26.85,3836000.0,26.7186,26.8478,26.6788,26.6888,3836000.0
2015-01-30 13:30:00,26.85,27.02,26.81,27.0,4050000.0,26.6888,26.8578,26.649,26.8379,4050000.0
2015-01-30 14:00:00,27.0,27.14,26.98,27.14,4306000.0,26.8379,26.977,26.818,26.977,4306000.0
2015-01-30 14:30:00,27.13,27.16,26.88,26.99,6292000.0,26.9671,26.9969,26.7186,26.8279,6292000.0
2015-01-30 15:00:00,27.0,27.03,26.88,27.0,4820000.0,26.8379,26.8677,26.7186,26.8379,4820000.0
2015-01-30 15:30:00,27.0,27.05,26.87,26.91,12724000.0,26.8379,26.8876,26.7087,26.7484,12724000.0
2015-02-02 09:30:00,26.72,26.83,26.26,26.34,9420000.0,26.5596,26.6689,26.1023,26.1818,9420000.0
2015-02-02 10:00:00,26.33,26.33,26.16,26.21,6056000.0,26.1719,26.1719,26.0029,26.0526,6056000.0
2015-02-02 10:30:00,26.22,26.24,26.09,26.15,5588000.0,26.0626,26.0824,25.9333,25.993,5588000.0
2015-02-02 11:00:00,26.15,26.43,26.14,26.39,4530000.0,25.993,26.2713,25.983,26.2315,4530000.0
2015-02-02 11:30:00,26.4,26.52,26.37,26.48,3690000.0,26.2415,26.3608,26.2117,26.321,3690000.0
2015-02-02 12:00:00,26.47,26.51,26.37,26.4,1794000.0,26.3111,26.3508,26.2117,26.2415,1794000.0
2015-02-02 12:30:00,26.4,26.42,26.33,26.33,1456000.0,26.2415,26.2614,26.1719,26.1719,1456000.0
2015-02-02 13:00:00,26.34,26.39,26.28,26.32,1808000.0,26.1818,26.2315,26.1222,26.162,1808000.0
2015-02-02 13:30:00,26.32,26.34,26.14,26.18,2338000.0,26.162,26.1818,25.983,26.0228,2338000.0
2015-02-02 14:00:00,26.17,26.33,26.17,26.33,2496000.0,26.0129,26.1719,26.0129,26.1719,2496000.0
2015-02-02 14:30:00,26.34,26.35,26.16,26.18,1568000.0,26.1818,26.1918,26.0029,26.0228,1568000.0
2015-02-02 15:00:00,26.18,26.36,26.16,26.32,2788000.0,26.0228,26.2017,26.0029,26.162,2788000.0
2015-02-02 15:30:00,26.32,26.61,26.29,26.6,8708000.0,26.162,26.4502,26.1321,26.4403,8708000.0
2015-02-03 09:30:00,26.5,26.87,26.5,26.82,6176000.0,26.3409,26.7087,26.3409,26.659,6176000.0
2015-02-03 10:00:00,26.8,26.81,26.46,26.59,4586000.0,26.6391,26.649,26.3011,26.4303,4586000.0
2015-02-03 10:30:00,26.59,26.62,26.34,26.46,3576000.0,26.4303,26.4602,26.1818,26.3011,3576000.0
2015-02-03 11:00:00,26.45,26.64,26.44,26.56,2950000.0,26.2912,26.48,26.2812,26.4005,2950000.0
2015-02-03 11:30:00,26.56,26.57,26.44,26.47,1658000.0,26.4005,26.4105,26.2812,26.3111,1658000.0
2015-02-03 12:00:00,26.47,26.65,26.43,26.65,1780000.0,26.3111,26.49,26.2713,26.49,1780000.0
2015-02-03 12:30:00,26.64,26.65,26.56,26.6,1132000.0,26.48,26.49,26.4005,26.4403,1132000.0
2015-02-03 13:00:00,26.6,26.64,26.51,26.59,794000.0,26.4403,26.48,26.3508,26.4303,794000.0
2015-02-03 13:30:00,26.6,26.71,26.57,26.7,1318000.0,26.4403,26.5496,26.4105,26.5397,1318000.0
2015-02-03 14:00:00,26.7,26.72,26.56,26.57,1862000.0,26.5397,26.5596,26.4005,26.4105,1862000.0
2015-02-03 14:30:00,26.59,26.71,26.54,26.69,1612000.0,26.4303,26.5496,26.3806,26.5297,1612000.0
2015-02-03 15:00:00,26.69,26.71,26.63,26.65,1706000.0,26.5297,26.5496,26.4701,26.49,1706000.0
2015-02-03 15:30:00,26.65,26.72,26.62,26.66,4194000.0,26.49,26.5596,26.4602,26.4999,4194000.0
2015-02-04 09:30:00,26.66,26.84,26.56,26.62,3202000.0,26.4999,26.6788,26.4005,26.4602,3202000.0
2015-02-04 10:00:00,26.62,26.67,26.52,26.52,1386000.0,26.4602,26.5099,26.3608,26.3608,1386000.0
2015-02-04 10:30:00,26.52,26.56,26.46,26.51,1664000.0,26.3608,26.4005,26.3011,26.3508,1664000.0
2015-02-04 11:00:00,26.48,26.65,26.48,26.61,1536000.0,26.321,26.49,26.321,26.4502,1536000.0
2015-02-04 11:30:00,26.61,26.64,26.57,26.59,1322000.0,26.4502,26.48,26.4105,26.4303,1322000.0
2015-02-04 12:00:00,26.59,26.6,26.49,26.49,1076000.0,26.4303,26.4403,26.3309,26.3309,1076000.0
2015-02-04 12:30:00,26.49,26.54,26.49,26.52,1102000.0,26.3309,26.3806,26.3309,26.3608,1102000.0
2015-02-04 13:00:00,26.52,26.56,26.5,26.54,1132000.0,26.3608,26.4005,26.3409,26.3806,1132000.0
2015-02-04 13:30:00,26.55,26.58,26.49,26.5,1642000.0,26.3906,26.4204,26.3309,26.3409,1642000.0
2015-02-04 14:00:00,26.51,26.56,26.47,26.49,832000.0,26.3508,26.4005,26.3111,26.3309,832000.0
2015-02-04 14:30:00,26.5,26.53,26.48,26.49,1024000.0,26.3409,26.3707,26.321,26.3309,1024000.0
2015-02-04 15:00:00,26.5,26.52,26.48,26.51,1798000.0,26.3409,26.3608,26.321,26.3508,1798000.0
2015-02-04 15:30:00,26.52,26.53,26.25,26.3,4712000.0,26.3608,26.3707,26.0924,26.1421,4712000.0
2015-02-05 09:30:00,26.4,26.49,26.29,26.41,4488000.0,26.2415,26.3309,26.1321,26.2514,4488000.0
2015-02-05 10:00:00,26.42,26.43,26.32,26.38,2306000.0,26.2614,26.2713,26.162,26.2216,2306000.0
2015-02-05 10:30:00,26.38,26.42,26.35,26.37,1380000.0,26.2216,26.2614,26.1918,26.2117,1380000.0
2015-02-05 11:00:00,26.38,26.44,26.31,26.4,1586000.0,26.2216,26.2812,26.152,26.2415,1586000.0
2015-02-05 11:30:00,26.4,26.43,26.37,26.41,1664000.0,26.2415,26.2713,26.2117,26.2514,1664000.0
2015-02-05 12:00:00,26.41,26.43,26.36,26.39,1184000.0,26.2514,26.2713,26.2017,26.2315,1184000.0
2015-02-05 12:30:00,26.39,26.41,26.3,26.33,1482000.0,26.2315,26.2514,26.1421,26.1719,1482000.0
2015-02-05 13:00:00,26.33,26.39,26.33,26.35,704000.0,26.1719,26.2315,26.1719,26.1918,704000.0
2015-02-05 13:30:00,26.36,26.38,26.33,26.34,762000.0,26.2017,26.2216,26.1719,26.1818,762000.0
2015-02-05 14:00:00,26.34,26.36,26.28,26.35,1234000.0,26.1818,26.2017,26.1222,26.1918,1234000.0
2015-02-05 14:30:00,26.36,26.4,26.34,26.39,1540000.0,26.2017,26.2415,26.1818,26.2315,1540000.0
2015-02-05 15:00:00,26.39,26.43,26.35,26.43,1696000.0,26.2315,26.2713,26.1918,26.2713,1696000.0
2015-02-05 15:30:00,26.43,26.53,26.41,26.49,3320000.0,26.2713,26.3707,26.2514,26.3309,3320000.0
2015-02-06 09:30:00,26.55,26.79,26.43,26.76,5632000.0,26.3906,26.6291,26.2713,26.5993,5632000.0
2015-02-06 10:00:00,26.78,26.85,26.74,26.74,2562000.0,26.6192,26.6888,26.5794,26.5794,2562000.0
2015-02-06 10:30:00,26.74,26.87,26.73,26.87,2488000.0,26.5794,26.7087,26.5695,26.7087,2488000.0
2015-02-06 11:00:00,26.86,26.94,26.81,26.94,2272000.0,26.6987,26.7782,26.649,26.7782,2272000.0
2015-02-06 11:30:00,26.93,26.97,26.92,26.94,1828000.0,26.7683,26.8081,26.7584,26.7782,1828000.0
2015-02-06 12:00:00,26.94,27.01,26.91,26.97,2312000.0,26.7782,26.8478,26.7484,26.8081,2312000.0
2015-02-06 12:30:00,26.98,26.98,26.86,26.93,1698000.0,26.818,26.818,26.6987,26.7683,1698000.0
2015-02-06 13:00:00,26.93,26.93,26.76,26.79,1788000.0,26.7683,26.7683,26.5993,26.6291,1788000.0
2015-02-06 13:30:00,26.78,26.84,26.75,26.83,1790000.0,26.6192,26.6788,26.5894,26.6689,1790000.0
2015-02-06 14:00:00,26.82,26.88,26.79,26.86,1138000.0,26.659,26.7186,26.6291,26.6987,1138000.0
2015-02-06 14:30:00,26.85,26.9,26.77,26.78,1288000.0,26.6888,26.7385,26.6093,26.6192,1288000.0
2015-02-06 15:00:00,26.78,26.78,26.63,26.64,2720000.0,26.6192,26.6192,26.4701,26.48,2720000.0
2015-02-06 15:30:00,26.65,26.7,26.62,26.7,2878000.0,26.49,26.5397,26.4602,26.5397,2878000.0
2015-02-09 09:30:00,26.55,26.69,26.54,26.54,2256000.0,26.3906,26.5297,26.3806,26.3806,2256000.0
2015-02-09 10:00:00,26.54,26.58,26.42,26.46,2090000.0,26.3806,26.4204,26.2614,26.3011,2090000.0
2015-02-09 10:30:00,26.46,26.49,26.42,26.46,1410000.0,26.3011,26.3309,26.2614,26.3011,1410000.0
2015-02-09 11:00:00,26.46,26.6,26.46,26.58,2012000.0,26.3011,26.4403,26.3011,26.4204,2012000.0
2015-02-09 11:30:00,26.58,26.66,26.58,26.61,1000000.0,26.4204,26.4999,26.4204,26.4502,1000000.0
2015-02-09 12:00:00,26.61,26.67,26.58,26.67,970000.0,26.4502,26.5099,26.4204,26.5099,970000.0
2015-02-09 12:30:00,26.67,26.69,26.63,26.63,664000.0,26.5099,26.5297,26.4701,26.4701,664000.0
2015-02-09 13:00:00,26.62,26.63,26.59,26.59,710000.0,26.4602,26.4701,26.4303,26.4303,710000.0
2015-02-09 13:30:00,26.59,26.6,26.52,26.55,942000.0,26.4303,26.4403,26.3608,26.3906,942000.0
2015-02-09 14:00:00,26.54,26.56,26.47,26.49,1438000.0,26.3806,26.4005,26.3111,26.3309,1438000.0
2015-02-09 14:30:00,26.49,26.51,26.42,26.42,1862000.0,26.3309,26.3508,26.2614,26.2614,1862000.0
2015-02-09 15:00:00,26.42,26.45,26.38,26.45,1972000.0,26.2614,26.2912,26.2216,26.2912,1972000.0
2015-02-09 15:30:00,26.45,26.52,26.42,26.46,3484000.0,26.2912,26.3608,26.2614,26.3011,3484000.0
2015-02-10 09:30:00,26.61,26.67,26.46,26.63,3594000.0,26.4502,26.5099,26.3011,26.4701,3594000.0
2015-02-10 10:00:00,26.64,26.68,26.59,26.68,2046000.0,26.48,26.5198,26.4303,26.5198,2046000.0
2015-02-10 10:30:00,26.68,26.74,26.61,26.67,2802000.0,26.5198,26.5794,26.4502,26.5099,2802000.0
2015-02-10 11:00:00,26.67,26.7,26.65,26.69,1366000.0,26.5099,26.5397,26.49,26.5297,1366000.0
2015-02-10 11:30:00,26.7,26.76,26.67,26.76,1162000.0,26.5397,26.5993,26.5099,26.5993,1162000.0
2015-02-10 12:00:00,26.76,26.83,26.7,26.78,1124000.0,26.5993,26.6689,26.5397,26.6192,1124000.0
2015-02-10 12:30:00,26.79,26.82,26.74,26.78,766000.0,26.6291,26.659,26.5794,26.6192,766000.0
2015-02-10 13:00:00,26.78,26.78,26.68,26.75,910000.0,26.6192,26.6192,26.5198,26.5894,910000.0
2015-02-10 13:30:00,26.76,26.81,26.75,26.76,950000.0,26.5993,26.649,26.5894,26.5993,950000.0
2015-02-10 14:00:00,26.77,26.86,26.76,26.85,996000.0,26.6093,26.6987,26.5993,26.6888,996000.0
2015-02-10 14:30:00,26.84,26.93,26.82,26.91,1636000.0,26.6788,26.7683,26.659,26.7484,1636000.0
2015-02-10 15:00:00,26.92,26.98,26.88,26.97,1882000.0,26.7584,26.818,26.7186,26.8081,1882000.0
2015-02-10 15:30:00,26.98,27.05,26.97,27.01,6598000.0,26.818,26.8876,26.8081,26.8478,6598000.0
2015-02-11 09:30:00,26.99,27.1,26.85,26.94,4756000.0,26.8279,26.9373,26.6888,26.7782,4756000.0
2015-02-11 10:00:00,26.94,27.03,26.88,26.89,2608000.0,26.7782,26.8677,26.7186,26.7285,2608000.0
2015-02-11 10:30:00,26.9,27.05,26.89,26.97,2584000.0,26.7385,26.8876,26.7285,26.8081,2584000.0
2015-02-11 11:00:00,26.98,27.02,26.93,27.01,1068000.0,26.818,26.8578,26.7683,26.8478,1068000.0
2015-02-11 11:30:00,27.0,27.09,26.98,27.04,2022000.0,26.8379,26.9273,26.818,26.8776,2022000.0
2015-02-11 12:00:00,27.04,27.04,26.93,26.94,1184000.0,26.8776,26.8776,26.7683,26.7782,1184000.0
2015-02-11 12:30:00,26.93,26.97,26.87,26.87,864000.0,26.7683,26.8081,26.7087,26.7087,864000.0
2015-02-11 13:00:00,26.87,26.89,26.8,26.85,1118000.0,26.7087,26.7285,26.6391,26.6888,1118000.0
2015-02-11 13:30:00,26.85,26.91,26.81,26.88,1054000.0,26.6888,26.7484,26.649,26.7186,1054000.0
2015-02-11 14:00:00,26.88,26.9,26.8,26.86,1338000.0,26.7186,26.7385,26.6391,26.6987,1338000.0
2015-02-11 14:30:00,26.85,26.95,26.85,26.91,1124000.0,26.6888,26.7882,26.6888,26.7484,1124000.0
2015-02-11 15:00:00,26.91,26.98,26.9,26.96,1526000.0,26.7484,26.818,26.7385,26.7981,1526000.0
2015-02-11 15:30:00,26.96,26.98,26.88,26.9,3128000.0,26.7981,26.818,26.7186,26.7385,3128000.0
2015-02-12 09:30:00,26.99,27.11,26.85,27.09,4042000.0,26.8279,26.9472,26.6888,26.9273,4042000.0
2015-02-12 10:00:00,27.08,27.3,27.02,27.22,4474000.0,26.9174,27.1361,26.8578,27.0566,4474000.0
2015-02-12 10:30:00,27.22,27.26,27.17,27.21,2644000.0,27.0566,27.0963,27.0069,27.0466,2644000.0
2015-02-12 11:00:00,27.21,27.24,27.14,27.22,1476000.0,27.0466,27.0764,26.977,27.0566,1476000.0
2015-02-12 11:30:00,27.21,27.31,27.21,27.26,1378000.0,27.0466,27.146,27.0466,27.0963,1378000.0
2015-02-12 12:00:00,27.27,27.31,27.24,27.3,1486000.0,27.1063,27.146,27.0764,27.1361,1486000.0
2015-02-12 12:30:00,27.3,27.38,27.3,27.36,1920000.0,27.1361,27.2156,27.1361,27.1957,1920000.0
2015-02-12 13:00:00,27.36,27.39,27.33,27.34,1866000.0,27.1957,27.2255,27.1659,27.1758,1866000.0
2015-02-12 13:30:00,27.35,27.38,27.33,27.36,1366000.0,27.1858,27.2156,27.1659,27.1957,1366000.0
2015-02-12 14:00:00,27.36,27.37,27.23,27.3,2074000.0,27.1957,27.2057,27.0665,27.1361,2074000.0
2015-02-12 14:30:00,27.31,27.41,27.29,27.41,2224000.0,27.146,27.2454,27.1261,27.2454,2224000.0
2015-02-12 15:00:00,27.42,27.42,27.31,27.31,2548000.0,27.2554,27.2554,27.146,27.146,2548000.0
2015-02-12 15:30:00,27.31,27.32,27.23,27.3,4878000.0,27.146,27.156,27.0665,27.1361,4878000.0
2015-02-13 09:30:00,27.37,27.5,27.33,27.47,5812000.0,27.2057,27.3349,27.1659,27.3051,5812000.0
2015-02-13 10:00:00,27.47,27.49,27.38,27.47,3536000.0,27.3051,27.3249,27.2156,27.3051,3536000.0
2015-02-13 10:30:00,27.47,27.57,27.46,27.54,3012000.0,27.3051,27.4044,27.2951,27.3746,3012000.0
2015-02-13 11:00:00,27.53,27.58,27.53,27.56,3478000.0,27.3647,27.4144,27.3647,27.3945,3478000.0
2015-02-13 11:30:00,27.57,27.58,27.54,27.58,2006000.0,27.4044,27.4144,27.3746,27.4144,2006000.0
2015-02-13 12:00:00,27.58,27.63,27.5,27.5,1782000.0,27.4144,27.4641,27.3349,27.3349,1782000.0
2015-02-13 12:30:00,27.5,27.58,27.49,27.56,1344000.0,27.3349,27.4144,27.3249,27.3945,1344000.0
2015-02-13 13:00:00,27.57,27.59,27.55,27.56,1006000.0,27.4044,27.4243,27.3846,27.3945,1006000.0
2015-02-13 13:30:00,27.55,27.56,27.46,27.5,1148000.0,27.3846,27.3945,27.2951,27.3349,1148000.0
2015-02-13 14:00:00,27.5,27.52,27.46,27.51,1756000.0,27.3349,27.3547,27.2951,27.3448,1756000.0
2015-02-13 14:30:00,27.51,27.52,27.44,27.46,1462000.0,27.3448,27.3547,27.2752,27.2951,1462000.0
2015-02-13 15:00:00,27.47,27.54,27.45,27.53,1678000.0,27.3051,27.3746,27.2852,27.3647,1678000.0
2015-02-13 15:30:00,27.53,27.56,27.46,27.56,3034000.0,27.3647,27.3945,27.2951,27.3945,3034000.0
2015-02-17 09:30:00,27.56,27.65,27.29,27.31,6378000.0,27.3945,27.484,27.1261,27.146,6378000.0
2015-02-17 10:00:00,27.31,27.4,27.29,27.4,2284000.0,27.146,27.2355,27.1261,27.2355,2284000.0
2015-02-17 10:30:00,27.4,27.4,27.22,27.23,2232000.0,27.2355,27.2355,27.0566,27.0665,2232000.0
2015-02-17 11:00:00,27.25,27.25,27.16,27.24,2278000.0,27.0864,27.0864,26.9969,27.0764,2278000.0
2015-02-17 11:30:00,27.24,27.3,27.23,27.28,2000000.0,27.0764,27.1361,27.0665,27.1162,2000000.0
2015-02-17 12:00:00,27.28,27.3,27.26,27.29,844000.0,27.1162,27.1361,27.0963,27.1261,844000.0
2015-02-17 12:30:00,27.29,27.36,27.28,27.35,1014000.0,27.1261,27.1957,27.1162,27.1858,1014000.0
2015-02-17 13:00:00,27.35,27.44,27.32,27.42,976000.0,27.1858,27.2752,27.156,27.2554,976000.0
2015-02-17 13:30:00,27.42,27.42,27.34,27.36,820000.0,27.2554,27.2554,27.1758,27.1957,820000.0
2015-02-17 14:00:00,27.36,27.37,27.3,27.31,676000.0,27.1957,27.2057,27.1361,27.146,676000.0
2015-02-17 14:30:00,27.3,27.35,27.3,27.33,1272000.0,27.1361,27.1858,27.1361,27.1659,1272000.0
2015-02-17 15:00:00,27.32,27.34,27.28,27.3,1178000.0,27.156,27.1758,27.1162,27.1361,1178000.0
2015-02-17 15:30:00,27.3,27.3,27.18,27.25,3704000.0,27.1361,27.1361,27.0168,27.0864,3704000.0
2015-02-18 09:30:00,27.19,27.36,27.12,27.34,3180000.0,27.0267,27.1957,26.9572,27.1758,3180000.0
2015-02-18 10:00:00,27.33,27.38,27.26,27.28,1916000.0,27.1659,27.2156,27.0963,27.1162,1916000.0
2015-02-18 10:30:00,27.3,27.33,27.21,27.21,910000.0,27.1361,27.1659,27.0466,27.0466,910000.0
2015-02-18 11:00:00,27.21,27.24,27.2,27.24,936000.0,27.0466,27.0764,27.0367,27.0764,936000.0
2015-02-18 11:30:00,27.24,27.27,27.2,27.24,754000.0,27.0764,27.1063,27.0367,27.0764,754000.0
2015-02-18 12:00:00,27.24,27.26,27.18,27.19,560000.0,27.0764,27.0963,27.0168,27.0267,560000.0
2015-02-18 12:30:00,27.19,27.23,27.14,27.2,1012000.0,27.0267,27.0665,26.977,27.0367,1012000.0
2015-02-18 13:00:00,27.2,27.22,27.15,27.16,900000.0,27.0367,27.0566,26.987,26.9969,900000.0
2015-02-18 13:30:00,27.17,27.2,27.11,27.13,818000.0,27.0069,27.0367,26.9472,26.9671,818000.0
2015-02-18 14:00:00,27.15,27.2,27.03,27.06,1770000.0,26.987,27.0367,26.8677,26.8975,1770000.0
2015-02-18 14:30:00,27.06,27.09,26.98,27.02,934000.0,26.8975,26.9273,26.818,26.8578,934000.0
2015-02-18 15:00:00,27.02,27.14,27.02,27.12,1838000.0,26.8578,26.977,26.8578,26.9572,1838000.0
2015-02-18 15:30:00,27.11,27.13,27.04,27.13,3126000.0,26.9472,26.9671,26.8776,26.9671,3126000.0
2015-02-19 09:30:00,27.12,27.26,27.04,27.2,3314000.0,26.9572,27.0963,26.8776,27.0367,3314000.0
2015-02-19 10:00:00,27.2,27.24,27.13,27.17,2112000.0,27.0367,27.0764,26.9671,27.0069,2112000.0
2015-02-19 10:30:00,27.17,27.29,27.16,27.24,1996000.0,27.0069,27.1261,26.9969,27.0764,1996000.0
2015-02-19 11:00:00,27.24,27.26,27.19,27.24,1200000.0,27.0764,27.0963,27.0267,27.0764,1200000.0
2015-02-19 11:30:00,27.24,27.27,27.2,27.26,786000.0,27.0764,27.1063,27.0367,27.0963,786000.0
2015-02-19 12:00:00,27.25,27.28,27.23,27.24,1148000.0,27.0864,27.1162,27.0665,27.0764,1148000.0
2015-02-19 12:30:00,27.24,27.24,27.19,27.23,618000.0,27.0764,27.0764,27.0267,27.0665,618000.0
2015-02-19 13:00:00,27.23,27.24,27.19,27.2,666000.0,27.0665,27.0764,27.0267,27.0367,666000.0
2015-02-19 13:30:00,27.2,27.24,27.2,27.23,678000.0,27.0367,27.0764,27.0367,27.0665,678000.0
2015-02-19 14:00:00,27.24,27.28,27.24,27.25,1062000.0,27.0764,27.1162,27.0764,27.0864,1062000.0
2015-02-19 14:30:00,27.24,27.29,27.24,27.25,802000.0,27.0764,27.1261,27.0764,27.0864,802000.0
2015-02-19 15:00:00,27.26,27.28,27.25,27.26,818000.0,27.0963,27.1162,27.0864,27.0963,818000.0
2015-02-19 15:30:00,27.26,27.34,27.25,27.32,3656000.0,27.0963,27.1758,27.0864,27.156,3656000.0
2015-02-20 09:30:00,27.39,27.39,26.96,26.97,5866000.0,27.2255,27.2255,26.7981,26.8081,5866000.0
2015-02-20 10:00:00,26.96,27.01,26.93,26.95,3156000.0,26.7981,26.8478,26.7683,26.7882,3156000.0
2015-02-20 10:30:00,26.94,27.01,26.91,26.92,2836000.0,26.7782,26.8478,26.7484,26.7584,2836000.0
2015-02-20 11:00:00,26.93,27.0,26.93,27.0,1304000.0,26.7683,26.8379,26.7683,26.8379,1304000.0
2015-02-20 11:30:00,27.01,27.07,26.97,26.99,1302000.0,26.8478,26.9075,26.8081,26.8279,1302000.0
2015-02-20 12:00:00,26.99,27.04,26.99,27.01,596000.0,26.8279,26.8776,26.8279,26.8478,596000.0
2015-02-20 12:30:00,27.01,27.07,26.99,27.0,1092000.0,26.8478,26.9075,26.8279,26.8379,1092000.0
2015-02-20 13:00:00,27.0,27.02,26.96,27.0,1204000.0,26.8379,26.8578,26.7981,26.8379,1204000.0
2015-02-20 13:30:00,27.0,27.11,27.0,27.1,1302000.0,26.8379,26.9472,26.8379,26.9373,1302000.0
2015-02-20 14:00:00,27.11,27.16,27.06,27.07,866000.0,26.9472,26.9969,26.8975,26.9075,866000.0
2015-02-20 14:30:00,27.07,27.13,27.06,27.13,762000.0,26.9075,26.9671,26.8975,26.9671,762000.0
2015-02-20 15:00:00,27.13,27.18,27.12,27.14,1438000.0,26.9671,27.0168,26.9572,26.977,1438000.0
2015-02-20 15:30:00,27.15,27.15,27.06,27.09,3042000.0,26.987,26.987,26.8975,26.9273,3042000.0
2015-02-23 09:30:00,26.95,26.96,26.77,26.87,3250000.0,26.7882,26.7981,26.6093,26.7087,3250000.0
2015-02-23 10:00:00,26.87,26.87,26.7,26.77,2026000.0,26.7087,26.7087,26.5397,26.6093,2026000.0
2015-02-23 10:30:00,26.77,26.82,26.73,26.76,1228000.0,26.6093,26.659,26.5695,26.5993,1228000.0
2015-02-23 11:00:00,26.75,26.8,26.71,26.71,1682000.0,26.5894,26.6391,26.5496,26.5496,1682000.0
2015-02-23 11:30:00,26.71,26.74,26.69,26.71,1232000.0,26.5496,26.5794,26.5297,26.5496,1232000.0
2015-02-23 12:00:00,26.7,26.75,26.68,26.71,1072000.0,26.5397,26.5894,26.5198,26.5496,1072000.0
2015-02-23 12:30:00,26.71,26.72,26.68,26.69,1218000.0,26.5496,26.5596,26.5198,26.5297,1218000.0
2015-02-23 13:00:00,26.7,26.79,26.7,26.71,1196000.0,26.5397,26.6291,26.5397,26.5496,1196000.0
2015-02-23 13:30:00,26.71,26.74,26.7,26.71,568000.0,26.5496,26.5794,26.5397,26.5496,568000.0
2015-02-23 14:00:00,26.72,26.74,26.7,26.72,624000.0,26.5596,26.5794,26.5397,26.5596,624000.0
2015-02-23 14:30:00,26.72,26.73,26.66,26.68,1270000.0,26.5596,26.5695,26.4999,26.5198,1270000.0
2015-02-23 15:00:00,26.68,26.69,26.6,26.62,1476000.0,26.5198,26.5297,26.4403,26.4602,1476000.0
2015-02-23 15:30:00,26.63,26.75,26.62,26.75,2958000.0,26.4701,26.5894,26.4602,26.5894,2958000.0
2015-02-24 09:30:00,26.58,26.86,26.55,26.82,3438000.0,26.4204,26.6987,26.3906,26.659,3438000.0
2015-02-24 10:00:00,26.82,26.94,26.77,26.94,1916000.0,26.659,26.7782,26.6093,26.7782,1916000.0
2015-02-24 10:30:00,26.94,26.94,26.76,26.78,1424000.0,26.7782,26.7782,26.5993,26.6192,1424000.0
2015-02-24 11:00:00,26.78,26.93,26.78,26.92,790000.0,26.6192,26.7683,26.6192,26.7584,790000.0
2015-02-24 11:30:00,26.92,26.93,26.84,26.84,744000.0,26.7584,26.7683,26.6788,26.6788,744000.0
2015-02-24 12:00:00,26.84,26.86,26.82,26.82,434000.0,26.6788,26.6987,26.659,26.659,434000.0
2015-02-24 12:30:00,26.82,26.9,26.78,26.88,1008000.0,26.659,26.7385,26.6192,26.7186,1008000.0
2015-02-24 13:00:00,26.87,26.88,26.83,26.88,462000.0,26.7087,26.7186,26.6689,26.7186,462000.0
2015-02-24 13:30:00,26.88,26.96,26.88,26.96,992000.0,26.7186,26.7981,26.7186,26.7981,992000.0
2015-02-24 14:00:00,26.96,26.97,26.9,26.95,662000.0,26.7981,26.8081,26.7385,26.7882,662000.0
2015-02-24 14:30:00,26.94,26.94,26.9,26.92,418000.0,26.7782,26.7782,26.7385,26.7584,418000.0
2015-02-24 15:00:00,26.92,26.96,26.92,26.93,632000.0,26.7584,26.7981,26.7584,26.7683,632000.0
2015-02-24 15:30:00,26.93,26.96,26.9,26.93,2084000.0,26.7683,26.7981,26.7385,26.7683,2084000.0
2015-02-25 09:30:00,26.92,27.22,26.9,27.21,3672000.0,26.7584,27.0566,26.7385,27.0466,3672000.0
2015-02-25 10:00:00,27.21,27.33,27.16,27.26,3610000.0,27.0466,27.1659,26.9969,27.0963,3610000.0
2015-02-25 10:30:00,27.25,27.39,27.25,27.37,2408000.0,27.0864,27.2255,27.0864,27.2057,2408000.0
2015-02-25 11:00:00,27.37,27.38,27.29,27.38,1916000.0,27.2057,27.2156,27.1261,27.2156,1916000.0
2015-02-25 11:30:00,27.37,27.45,27.36,27.4,1792000.0,27.2057,27.2852,27.1957,27.2355,1792000.0
2015-02-25 12:00:00,27.4,27.44,27.37,27.41,864000.0,27.2355,27.2752,27.2057,27.2454,864000.0
2015-02-25 12:30:00,27.41,27.48,27.39,27.43,2082000.0,27.2454,27.315,27.2255,27.2653,2082000.0
2015-02-25 13:00:00,27.44,27.44,27.37,27.39,1048000.0,27.2752,27.2752,27.2057,27.2255,1048000.0
2015-02-25 13:30:00,27.39,27.44,27.37,27.39,810000.0,27.2255,27.2752,27.2057,27.2255,810000.0
2015-02-25 14:00:00,27.39,27.46,27.37,27.4,992000.0,27.2255,27.2951,27.2057,27.2355,992000.0
2015-02-25 14:30:00,27.39,27.41,27.3,27.32,1738000.0,27.2255,27.2454,27.1361,27.156,1738000.0
2015-02-25 15:00:00,27.32,27.32,27.2,27.28,2390000.0,27.156,27.156,27.0367,27.1162,2390000.0
2015-02-25 15:30:00,27.28,27.38,27.28,27.37,3180000.0,27.1162,27.2156,27.1162,27.2057,3180000.0
2015-02-26 09:30:00,27.29,27.68,27.25,27.63,5798000.0,27.1261,27.5138,27.0864,27.4641,5798000.0
2015-02-26 10:00:00,27.63,27.74,27.6,27.73,3724000.0,27.4641,27.5734,27.4343,27.5635,3724000.0
2015-02-26 10:30:00,27.74,27.82,27.7,27.77,3004000.0,27.5734,27.6529,27.5337,27.6032,3004000.0
2015-02-26 11:00:00,27.77,27.91,27.76,27.83,3632000.0,27.6032,27.7424,27.5933,27.6629,3632000.0
2015-02-26 11:30:00,27.83,27.89,27.79,27.86,2220000.0,27.6629,27.7225,27.6231,27.6927,2220000.0
2015-02-26 12:00:00,27.86,27.89,27.84,27.88,1562000.0,27.6927,27.7225,27.6728,27.7126,1562000.0
2015-02-26 12:30:00,27.88,27.92,27.84,27.87,1626000.0,27.7126,27.7523,27.6728,27.7026,1626000.0
2015-02-26 13:00:00,27.86,27.87,27.77,27.78,1922000.0,27.6927,27.7026,27.6032,27.6132,1922000.0
2015-02-26 13:30:00,27.78,27.83,27.75,27.79,1558000.0,27.6132,27.6629,27.5834,27.6231,1558000.0
2015-02-26 14:00:00,27.8,27.83,27.73,27.79,1342000.0,27.6331,27.6629,27.5635,27.6231,1342000.0
2015-02-26 14:30:00,27.79,27.89,27.77,27.86,1758000.0,27.6231,27.7225,27.6032,27.6927,1758000.0
2015-02-26 15:00:00,27.86,27.96,27.79,27.96,2172000.0,27.6927,27.7921,27.6231,27.7921,2172000.0
2015-02-26 15:30:00,27.96,28.01,27.92,27.97,5800000.0,27.7921,27.8418,27.7523,27.802,5800000.0
2015-02-27 09:30:00,27.91,28.29,27.85,28.29,9838000.0,27.7424,28.1201,27.6828,28.1201,9838000.0
2015-02-27 10:00:00,28.29,28.35,28.2,28.25,5040000.0,28.1201,28.1798,28.0307,28.0804,5040000.0
2015-02-27 10:30:00,28.25,28.47,28.25,28.44,5366000.0,28.0804,28.299,28.0804,28.2692,5366000.0
2015-02-27 11:00:00,28.44,28.44,28.32,28.35,3558000.0,28.2692,28.2692,28.1499,28.1798,3558000.0
2015-02-27 11:30:00,28.36,28.43,28.34,28.36,2666000.0,28.1897,28.2593,28.1698,28.1897,2666000.0
2015-02-27 12:00:00,28.36,28.4,28.34,28.36,1546000.0,28.1897,28.2295,28.1698,28.1897,1546000.0
2015-02-27 12:30:00,28.36,28.37,28.3,28.33,1602000.0,28.1897,28.1996,28.1301,28.1599,1602000.0
2015-02-27 13:00:00,28.33,28.33,28.24,28.25,1784000.0,28.1599,28.1599,28.0704,28.0804,1784000.0
2015-02-27 13:30:00,28.24,28.28,28.19,28.28,2216000.0,28.0704,28.1102,28.0207,28.1102,2216000.0
2015-02-27 14:00:00,28.27,28.3,28.15,28.16,1276000.0,28.1002,28.1301,27.981,27.9909,1276000.0
2015-02-27 14:30:00,28.16,28.16,28.07,28.09,2810000.0,27.9909,27.9909,27.9014,27.9213,2810000.0
2015-02-27 15:00:00,28.09,28.18,28.05,28.16,1628000.0,27.9213,28.0108,27.8816,27.9909,1628000.0
2015-02-27 15:30:00,28.15,28.15,28.1,28.13,3674000.0,27.981,27.981,27.9313,27.9611,3674000.0
2015-03-02 09:30:00,28.33,28.42,28.23,28.23,4706000.0,28.1599,28.2493,28.0605,28.0605,4706000.0
2015-03-02 10:00:00,28.23,28.4,28.2,28.38,2180000.0,28.0605,28.2295,28.0307,28.2096,2180000.0
2015-03-02 10:30:00,28.38,28.38,28.25,28.25,1396000.0,28.2096,28.2096,28.0804,28.0804,1396000.0
2015-03-02 11:00:00,28.25,28.33,28.17,28.32,1728000.0,28.0804,28.1599,28.0008,28.1499,1728000.0
2015-03-02 11:30:00,28.31,28.33,28.21,28.25,1152000.0,28.14,28.1599,28.0406,28.0804,1152000.0
2015-03-02 12:00:00,28.25,28.26,28.19,28.21,518000.0,28.0804,28.0903,28.0207,28.0406,518000.0
2015-03-02 12:30:00,28.21,28.26,28.21,28.24,670000.0,28.0406,28.0903,28.0406,28.0704,670000.0
2015-03-02 13:00:00,28.23,28.24,28.16,28.17,814000.0,28.0605,28.0704,27.9909,28.0008,814000.0
2015-03-02 13:30:00,28.18,28.28,28.17,28.28,828000.0,28.0108,28.1102,28.0008,28.1102,828000.0
2015-03-02 14:00:00,28.28,28.73,28.28,28.6,8554000.0,28.1102,28.5575,28.1102,28.4283,8554000.0
2015-03-02 14:30:00,28.6,28.68,28.51,28.68,2034000.0,28.4283,28.5078,28.3388,28.5078,2034000.0
2015-03-02 15:00:00,28.68,28.77,28.64,28.69,3126000.0,28.5078,28.5972,28.468,28.5177,3126000.0
2015-03-02 15:30:00,28.69,28.8,28.68,28.75,4448000.0,28.5177,28.6271,28.5078,28.5774,4448000.0
2015-03-03 09:30:00,28.81,28.84,28.6,28.66,6168000.0,28.637,28.6668,28.4283,28.4879,6168000.0
2015-03-03 10:00:00,28.65,28.73,28.53,28.64,2904000.0,28.478,28.5575,28.3587,28.468,2904000.0
2015-03-03 10:30:00,28.64,28.8,28.6,28.7,2772000.0,28.468,28.6271,28.4283,28.5277,2772000.0
2015-03-03 11:00:00,28.69,28.69,28.62,28.64,1294000.0,28.5177,28.5177,28.4481,28.468,1294000.0
2015-03-03 11:30:00,28.64,28.79,28.62,28.75,1384000.0,28.468,28.6171,28.4481,28.5774,1384000.0
2015-03-03 12:00:00,28.74,28.75,28.65,28.67,1578000.0,28.5674,28.5774,28.478,28.4978,1578000.0
2015-03-03 12:30:00,28.68,28.81,28.67,28.79,2392000.0,28.5078,28.637,28.4978,28.6171,2392000.0
2015-03-03 13:00:00,28.8,28.85,28.77,28.82,1716000.0,28.6271,28.6768,28.5972,28.6469,1716000.0
2015-03-03 13:30:00,28.82,28.85,28.79,28.81,1602000.0,28.6469,28.6768,28.6171,28.637,1602000.0
2015-03-03 14:00:00,28.81,28.96,28.76,28.96,2082000.0,28.637,28.7861,28.5873,28.7861,2082000.0
2015-03-03 14:30:00,28.95,29.04,28.93,29.02,3204000.0,28.7762,28.8656,28.7563,28.8457,3204000.0
2015-03-03 15:00:00,29.02,29.02,28.95,28.97,2464000.0,28.8457,28.8457,28.7762,28.796,2464000.0
2015-03-03 15:30:00,28.98,29.02,28.93,28.94,4024000.0,28.806,28.8457,28.7563,28.7662,4024000.0
2015-03-04 09:30:00,28.85,28.89,28.63,28.72,4894000.0,28.6768,28.7165,28.4581,28.5475,4894000.0
2015-03-04 10:00:00,28.72,28.78,28.67,28.73,1908000.0,28.5475,28.6072,28.4978,28.5575,1908000.0
2015-03-04 10:30:00,28.72,28.83,28.72,28.74,2080000.0,28.5475,28.6569,28.5475,28.5674,2080000.0
2015-03-04 11:00:00,28.74,28.85,28.73,28.81,1746000.0,28.5674,28.6768,28.5575,28.637,1746000.0
2015-03-04 11:30:00,28.82,28.91,28.81,28.85,1106000.0,28.6469,28.7364,28.637,28.6768,1106000.0
2015-03-04 12:00:00,28.85,28.9,28.82,28.86,736000.0,28.6768,28.7265,28.6469,28.6867,736000.0
2015-03-04 12:30:00,28.86,28.86,28.8,28.84,946000.0,28.6867,28.6867,28.6271,28.6668,946000.0
2015-03-04 13:00:00,28.85,28.98,28.84,28.98,1160000.0,28.6768,28.806,28.6668,28.806,1160000.0
2015-03-04 13:30:00,28.98,29.03,28.95,29.0,1240000.0,28.806,28.8557,28.7762,28.8259,1240000.0
2015-03-04 14:00:00,29.0,29.0,28.89,28.95,1550000.0,28.8259,28.8259,28.7165,28.7762,1550000.0
2015-03-04 14:30:00,28.95,29.08,28.94,29.07,1498000.0,28.7762,28.9054,28.7662,28.8954,1498000.0
2015-03-04 15:00:00,29.07,29.08,28.96,28.98,1434000.0,28.8954,28.9054,28.7861,28.806,1434000.0
2015-03-04 15:30:00,28.99,29.02,28.89,28.92,3342000.0,28.8159,28.8457,28.7165,28.7463,3342000.0
2015-03-05 09:30:00,28.98,29.15,28.91,29.08,3958000.0,28.806,28.975,28.7364,28.9054,3958000.0
2015-03-05 10:00:00,29.09,29.16,29.03,29.14,1856000.0,28.9153,28.9849,28.8557,28.965,1856000.0
2015-03-05 10:30:00,29.14,29.16,29.09,29.1,1632000.0,28.965,28.9849,28.9153,28.9253,1632000.0
2015-03-05 11:00:00,29.1,29.1,28.97,29.09,2466000.0,28.9253,28.9253,28.796,28.9153,2466000.0
2015-03-05 11:30:00,29.09,29.15,29.08,29.13,1006000.0,28.9153,28.975,28.9054,28.9551,1006000.0
2015-03-05 12:00:00,29.14,29.16,29.07,29.07,1710000.0,28.965,28.9849,28.8954,28.8954,1710000.0
2015-03-05 12:30:00,29.07,29.08,28.99,29.04,1772000.0,28.8954,28.9054,28.8159,28.8656,1772000.0
2015-03-05 13:00:00,29.04,29.08,28.98,29.04,1192000.0,28.8656,28.9054,28.806,28.8656,1192000.0
2015-03-05 13:30:00,29.04,29.14,29.04,29.11,1108000.0,28.8656,28.965,28.8656,28.9352,1108000.0
2015-03-05 14:00:00,29.11,29.13,29.01,29.01,954000.0,28.9352,28.9551,28.8358,28.8358,954000.0
2015-03-05 14:30:00,29.01,29.11,29.0,29.1,1440000.0,28.8358,28.9352,28.8259,28.9253,1440000.0
2015-03-05 15:00:00,29.11,29.13,29.03,29.11,1178000.0,28.9352,28.9551,28.8557,28.9352,1178000.0
2015-03-05 15:30:00,29.11,29.13,29.07,29.07,2952000.0,28.9352,28.9551,28.8954,28.8954,2952000.0
2015-03-06 09:30:00,29.1,29.14,28.89,28.99,3022000.0,28.9253,28.965,28.7165,28.8159,3022000.0
2015-03-06 10:00:00,28.99,29.07,28.92,29.07,1912000.0,28.8159,28.8954,28.7463,28.8954,1912000.0
2015-03-06 10:30:00,29.06,29.09,29.01,29.03,2122000.0,28.8855,28.9153,28.8358,28.8557,2122000.0
2015-03-06 11:00:00,29.03,29.03,28.88,28.88,2420000.0,28.8557,28.8557,28.7066,28.7066,2420000.0
2015-03-06 11:30:00,28.88,28.88,28.78,28.82,1844000.0,28.7066,28.7066,28.6072,28.6469,1844000.0
2015-03-06 12:00:00,28.82,28.84,28.69,28.76,1250000.0,28.6469,28.6668,28.5177,28.5873,1250000.0
2015-03-06 12:30:00,28.76,28.77,28.7,28.75,942000.0,28.5873,28.5972,28.5277,28.5774,942000.0
2015-03-06 13:00:00,28.76,28.79,28.71,28.74,610000.0,28.5873,28.6171,28.5376,28.5674,610000.0
2015-03-06 13:30:00,28.75,28.77,28.7,28.75,934000.0,28.5774,28.5972,28.5277,28.5774,934000.0
2015-03-06 14:00:00,28.75,28.8,28.72,28.76,1006000.0,28.5774,28.6271,28.5475,28.5873,1006000.0
2015-03-06 14:30:00,28.76,28.77,28.67,28.68,1732000.0,28.5873,28.5972,28.4978,28.5078,1732000.0
2015-03-06 15:00:00,28.68,28.75,28.66,28.68,1370000.0,28.5078,28.5774,28.4879,28.5078,1370000.0
2015-03-06 15:30:00,28.67,28.69,28.6,28.65,3290000.0,28.4978,28.5177,28.4283,28.478,3290000.0
2015-03-09 09:30:00,28.54,28.72,28.45,28.62,3172000.0,28.3686,28.5475,28.2792,28.4481,3172000.0
2015-03-09 10:00:00,28.64,28.68,28.55,28.6,1640000.0,28.468,28.5078,28.3786,28.4283,1640000.0
2015-03-09 10:30:00,28.59,28.64,28.56,28.62,986000.0,28.4183,28.468,28.3885,28.4481,986000.0
2015-03-09 11:00:00,28.61,28.7,28.53,28.68,1138000.0,28.4382,28.5277,28.3587,28.5078,1138000.0
2015-03-09 11:30:00,28.68,28.76,28.67,28.73,1028000.0,28.5078,28.5873,28.4978,28.5575,1028000.0
2015-03-09 12:00:00,28.73,28.75,28.67,28.68,662000.0,28.5575,28.5774,28.4978,28.5078,662000.0
2015-03-09 12:30:00,28.68,28.74,28.63,28.71,410000.0,28.5078,28.5674,28.4581,28.5376,410000.0
2015-03-09 13:00:00,28.7,28.7,28.61,28.66,768000.0,28.5277,28.5277,28.4382,28.4879,768000.0
2015-03-09 13:30:00,28.67,28.74,28.67,28.73,860000.0,28.4978,28.5674,28.4978,28.5575,860000.0
2015-03-09 14:00:00,28.72,28.72,28.63,28.66,716000.0,28.5475,28.5475,28.4581,28.4879,716000.0
2015-03-09 14:30:00,28.67,28.73,28.64,28.72,566000.0,28.4978,28.5575,28.468,28.5475,566000.0
2015-03-09 15:00:00,28.72,28.75,28.71,28.71,730000.0,28.5475,28.5774,28.5376,28.5376,730000.0
2015-03-09 15:30:00,28.72,28.77,28.68,28.7,1776000.0,28.5475,28.5972,28.5078,28.5277,1776000.0
2015-03-10 09:30:00,28.44,28.49,28.27,28.33,3616000.0,28.2692,28.3189,28.1002,28.1599,3616000.0
2015-03-10 10:00:00,28.3,28.38,28.2,28.24,2778000.0,28.1301,28.2096,28.0307,28.0704,2778000.0
2015-03-10 10:30:00,28.26,28.26,28.11,28.17,2698000.0,28.0903,28.0903,27.9412,28.0008,2698000.0
2015-03-10 11:00:00,28.18,28.28,28.17,28.24,1354000.0,28.0108,28.1102,28.0008,28.0704,1354000.0
2015-03-10 11:30:00,28.25,28.25,28.13,28.14,942000.0,28.0804,28.0804,27.9611,27.971,942000.0
2015-03-10 12:00:00,28.14,28.19,28.12,28.15,1268000.0,27.971,28.0207,27.9511,27.981,1268000.0
2015-03-10 12:30:00,28.15,28.22,28.1,28.19,1452000.0,27.981,28.0505,27.9313,28.0207,1452000.0
2015-03-10 13:00:00,28.18,28.19,28.1,28.17,946000.0,28.0108,28.0207,27.9313,28.0008,946000.0
2015-03-10 13:30:00,28.16,28.17,28.09,28.11,994000.0,27.9909,28.0008,27.9213,27.9412,994000.0
2015-03-10 14:00:00,28.11,28.15,28.03,28.05,1394000.0,27.9412,27.981,27.8617,27.8816,1394000.0
2015-03-10 14:30:00,28.06,28.19,28.06,28.1,1698000.0,27.8915,28.0207,27.8915,27.9313,1698000.0
2015-03-10 15:00:00,28.09,28.16,28.07,28.1,1334000.0,27.9213,27.9909,27.9014,27.9313,1334000.0
2015-03-10 15:30:00,28.09,28.1,27.99,28.0,4262000.0,27.9213,27.9313,27.8219,27.8319,4262000.0
2015-03-11 09:30:00,28.0,28.04,27.82,27.99,5120000.0,27.8319,27.8716,27.6529,27.8219,5120000.0
2015-03-11 10:00:00,27.98,28.21,27.96,27.98,3248000.0,27.812,28.0406,27.7921,27.812,3248000.0
2015-03-11 10:30:00,28.0,28.07,27.92,28.01,2002000.0,27.8319,27.9014,27.7523,27.8418,2002000.0
2015-03-11 11:00:00,28.01,28.15,28.01,28.1,1596000.0,27.8418,27.981,27.8418,27.9313,1596000.0
2015-03-11 11:30:00,28.1,28.18,28.1,28.11,1212000.0,27.9313,28.0108,27.9313,27.9412,1212000.0
2015-03-11 12:00:00,28.12,28.17,28.07,28.08,666000.0,27.9511,28.0008,27.9014,27.9114,666000.0
2015-03-11 12:30:00,28.08,28.17,28.06,28.07,888000.0,27.9114,28.0008,27.8915,27.9014,888000.0
2015-03-11 13:00:00,28.07,28.09,27.99,27.99,692000.0,27.9014,27.9213,27.8219,27.8219,692000.0
2015-03-11 13:30:00,28.0,28.0,27.85,27.88,1380000.0,27.8319,27.8319,27.6828,27.7126,1380000.0
2015-03-11 14:00:00,27.88,27.96,27.83,27.9,1562000.0,27.7126,27.7921,27.6629,27.7325,1562000.0
2015-03-11 14:30:00,27.91,27.98,27.85,27.91,1648000.0,27.7424,27.812,27.6828,27.7424,1648000.0
2015-03-11 15:00:00,27.9,27.92,27.81,27.81,1294000.0,27.7325,27.7523,27.643,27.643,1294000.0
2015-03-11 15:30:00,27.81,27.86,27.77,27.78,4122000.0,27.643,27.6927,27.6032,27.6132,4122000.0
2015-03-12 09:30:00,27.93,28.07,27.81,28.04,3496000.0,27.7623,27.9014,27.643,27.8716,3496000.0
2015-03-12 10:00:00,28.04,28.06,27.86,27.91,1572000.0,27.8716,27.8915,27.6927,27.7424,1572000.0
2015-03-12 10:30:00,27.91,27.93,27.83,27.84,1086000.0,27.7424,27.7623,27.6629,27.6728,1086000.0
2015-03-12 11:00:00,27.83,27.97,27.78,27.95,2030000.0,27.6629,27.802,27.6132,27.7822,2030000.0
2015-03-12 11:30:00,27.95,28.0,27.93,27.98,1400000.0,27.7822,27.8319,27.7623,27.812,1400000.0
2015-03-12 12:00:00,27.97,27.99,27.9,27.9,1162000.0,27.802,27.8219,27.7325,27.7325,1162000.0
2015-03-12 12:30:00,27.89,27.9,27.84,27.85,726000.0,27.7225,27.7325,27.6728,27.6828,726000.0
2015-03-12 13:00:00,27.85,27.93,27.82,27.9,1300000.0,27.6828,27.7623,27.6529,27.7325,1300000.0
2015-03-12 13:30:00,27.9,27.97,27.87,27.95,1140000.0,27.7325,27.802,27.7026,27.7822,1140000.0
2015-03-12 14:00:00,27.96,27.96,27.84,27.86,2012000.0,27.7921,27.7921,27.6728,27.6927,2012000.0
2015-03-12 14:30:00,27.86,27.94,27.81,27.94,1680000.0,27.6927,27.7722,27.643,27.7722,1680000.0
2015-03-12 15:00:00,27.95,27.99,27.94,27.98,1196000.0,27.7822,27.8219,27.7722,27.812,1196000.0
2015-03-12 15:30:00,27.98,28.09,27.97,28.06,3542000.0,27.812,27.9213,27.802,27.8915,3542000.0
2015-03-13 09:30:00,28.03,28.22,27.94,28.16,3404000.0,27.8617,28.0505,27.7722,27.9909,3404000.0
2015-03-13 10:00:00,28.15,28.16,27.99,28.02,2136000.0,27.981,27.9909,27.8219,27.8517,2136000.0
2015-03-13 10:30:00,28.01,28.06,27.85,27.87,1668000.0,27.8418,27.8915,27.6828,27.7026,1668000.0
2015-03-13 11:00:00,27.85,27.91,27.82,27.83,1600000.0,27.6828,27.7424,27.6529,27.6629,1600000.0
2015-03-13 11:30:00,27.83,27.87,27.78,27.79,1244000.0,27.6629,27.7026,27.6132,27.6231,1244000.0
2015-03-13 12:00:00,27.8,27.83,27.74,27.78,1020000.0,27.6331,27.6629,27.5734,27.6132,1020000.0
2015-03-13 12:30:00,27.79,27.83,27.7,27.75,906000.0,27.6231,27.6629,27.5337,27.5834,906000.0
2015-03-13 13:00:00,27.76,27.76,27.64,27.64,1202000.0,27.5933,27.5933,27.474,27.474,1202000.0
2015-03-13 13:30:00,27.64,27.67,27.61,27.62,1398000.0,27.474,27.5038,27.4442,27.4541,1398000.0
2015-03-13 14:00:00,27.63,27.63,27.56,27.58,1158000.0,27.4641,27.4641,27.3945,27.4144,1158000.0
2015-03-13 14:30:00,27.58,27.59,27.52,27.56,1606000.0,27.4144,27.4243,27.3547,27.3945,1606000.0
2015-03-13 15:00:00,27.56,27.63,27.52,27.62,1730000.0,27.3945,27.4641,27.3547,27.4541,1730000.0
2015-03-13 15:30:00,27.63,27.7,27.61,27.65,3782000.0,27.4641,27.5337,27.4442,27.484,3782000.0
2015-03-16 09:30:00,27.85,27.89,27.57,27.79,4294000.0,27.6828,27.7225,27.4044,27.6231,4294000.0
2015-03-16 10:00:00,27.79,28.06,27.78,27.96,3130000.0,27.6231,27.8915,27.6132,27.7921,3130000.0
2015-03-16 10:30:00,27.97,28.15,27.97,28.14,2540000.0,27.802,27.981,27.802,27.971,2540000.0
2015-03-16 11:00:00,28.15,28.18,28.12,28.13,1538000.0,27.981,28.0108,27.9511,27.9611,1538000.0
2015-03-16 11:30:00,28.13,28.17,28.06,28.09,1332000.0,27.9611,28.0008,27.8915,27.9213,1332000.0
2015-03-16 12:00:00,28.07,28.14,28.04,28.12,1484000.0,27.9014,27.971,27.8716,27.9511,1484000.0
2015-03-16 12:30:00,28.12,28.19,28.11,28.18,1068000.0,27.9511,28.0207,27.9412,28.0108,1068000.0
2015-03-16 13:00:00,28.18,28.18,28.08,28.09,816000.0,28.0108,28.0108,27.9114,27.9213,816000.0
2015-03-16 13:30:00,28.1,28.17,28.09,28.15,608000.0,27.9313,28.0008,27.9213,27.981,608000.0
2015-03-16 14:00:00,28.15,28.17,28.11,28.14,996000.0,27.981,28.0008,27.9412,27.971,996000.0
2015-03-16 14:30:00,28.14,28.18,28.13,28.16,1090000.0,27.971,28.0108,27.9611,27.9909,1090000.0
2015-03-16 15:00:00,28.16,28.18,28.09,28.12,1680000.0,27.9909,28.0108,27.9213,27.9511,1680000.0
2015-03-16 15:30:00,28.13,28.15,28.06,28.09,3258000.0,27.9611,27.981,27.8915,27.9213,3258000.0
2015-03-17 09:30:00,27.91,28.02,27.76,27.89,3948000.0,27.7424,27.8517,27.5933,27.7225,3948000.0
2015-03-17 10:00:00,27.89,27.9,27.79,27.84,1730000.0,27.7225,27.7325,27.6231,27.6728,1730000.0
2015-03-17 10:30:00,27.84,27.87,27.79,27.82,2002000.0,27.6728,27.7026,27.6231,27.6529,2002000.0
2015-03-17 11:00:00,27.81,27.82,27.72,27.8,1490000.0,27.643,27.6529,27.5535,27.6331,1490000.0
2015-03-17 11:30:00,27.8,27.88,27.79,27.84,1380000.0,27.6331,27.7126,27.6231,27.6728,1380000.0
2015-03-17 12:00:00,27.86,27.91,27.84,27.88,1116000.0,27.6927,27.7424,27.6728,27.7126,1116000.0
2015-03-17 12:30:00,27.88,27.95,27.86,27.94,1506000.0,27.7126,27.7822,27.6927,27.7722,1506000.0
2015-03-17 13:00:00,27.94,27.99,27.93,27.98,610000.0,27.7722,27.8219,27.7623,27.812,610000.0
2015-03-17 13:30:00,27.99,28.01,27.92,28.0,518000.0,27.8219,27.8418,27.7523,27.8319,518000.0
2015-03-17 14:00:00,28.01,28.03,27.92,27.94,604000.0,27.8418,27.8617,27.7523,27.7722,604000.0
2015-03-17 14:30:00,27.94,27.96,27.91,27.94,582000.0,27.7722,27.7921,27.7424,27.7722,582000.0
2015-03-17 15:00:00,27.94,28.01,27.94,27.99,958000.0,27.7722,27.8418,27.7722,27.8219,958000.0
2015-03-17 15:30:00,27.98,28.01,27.88,27.89,1890000.0,27.812,27.8418,27.7126,27.7225,1890000.0
2015-03-18 09:30:00,27.89,27.95,27.7,27.76,2416000.0,27.7225,27.7822,27.5337,27.5933,2416000.0
2015-03-18 10:00:00,27.76,27.84,27.73,27.82,1218000.0,27.5933,27.6728,27.5635,27.6529,1218000.0
2015-03-18 10:30:00,27.82,27.83,27.72,27.76,1994000.0,27.6529,27.6629,27.5535,27.5933,1994000.0
2015-03-18 11:00:00,27.75,27.79,27.72,27.72,704000.0,27.5834,27.6231,27.5535,27.5535,704000.0
2015-03-18 11:30:00,27.71,27.73,27.68,27.7,566000.0,27.5436,27.5635,27.5138,27.5337,566000.0
2015-03-18 12:00:00,27.7,27.74,27.69,27.72,716000.0,27.5337,27.5734,27.5237,27.5535,716000.0
2015-03-18 12:30:00,27.72,27.78,27.71,27.75,798000.0,27.5535,27.6132,27.5436,27.5834,798000.0
2015-03-18 13:00:00,27.75,27.75,27.71,27.73,1138000.0,27.5834,27.5834,27.5436,27.5635,1138000.0
2015-03-18 13:30:00,27.73,27.83,27.68,27.8,1082000.0,27.5635,27.6629,27.5138,27.6331,1082000.0
2015-03-18 14:00:00,27.79,28.2,27.79,28.15,3192000.0,27.6231,28.0307,27.6231,27.981,3192000.0
2015-03-18 14:30:00,28.15,28.24,28.12,28.17,2016000.0,27.981,28.0704,27.9511,28.0008,2016000.0
2015-03-18 15:00:00,28.18,28.33,28.12,28.29,2452000.0,28.0108,28.1599,27.9511,28.1201,2452000.0
2015-03-18 15:30:00,28.29,28.31,28.25,28.31,3528000.0,28.1201,28.14,28.0804,28.14,3528000.0
2015-03-19 09:30:00,28.23,28.35,28.12,28.25,2612000.0,28.0605,28.1798,27.9511,28.0804,2612000.0
2015-03-19 10:00:00,28.25,28.33,28.2,28.26,1334000.0,28.0804,28.1599,28.0307,28.0903,1334000.0
2015-03-19 10:30:00,28.26,28.26,28.11,28.17,966000.0,28.0903,28.0903,27.9412,28.0008,966000.0
2015-03-19 11:00:00,28.18,28.24,28.15,28.21,1004000.0,28.0108,28.0704,27.981,28.0406,1004000.0
2015-03-19 11:30:00,28.22,28.22,28.11,28.14,824000.0,28.0505,28.0505,27.9412,27.971,824000.0
2015-03-19 12:00:00,28.14,28.22,28.14,28.21,536000.0,27.971,28.0505,27.971,28.0406,536000.0
2015-03-19 12:30:00,28.21,28.21,28.16,28.16,482000.0,28.0406,28.0406,27.9909,27.9909,482000.0
2015-03-19 13:00:00,28.17,28.24,28.15,28.21,628000.0,28.0008,28.0704,27.981,28.0406,628000.0
2015-03-19 13:30:00,28.2,28.24,28.18,28.21,556000.0,28.0307,28.0704,28.0108,28.0406,556000.0
2015-03-19 14:00:00,28.21,28.26,28.19,28.21,600000.0,28.0406,28.0903,28.0207,28.0406,600000.0
2015-03-19 14:30:00,28.22,28.3,28.2,28.27,1106000.0,28.0505,28.1301,28.0307,28.1002,1106000.0
2015-03-19 15:00:00,28.28,28.3,28.25,28.28,832000.0,28.1102,28.1301,28.0804,28.1102,832000.0
2015-03-19 15:30:00,28.28,28.29,28.18,28.18,3064000.0,28.1102,28.1201,28.0108,28.0108,3064000.0
2015-03-20 09:30:00,28.34,28.36,28.22,28.31,10590000.0,28.1698,28.1897,28.0505,28.14,10590000.0
2015-03-20 10:00:00,28.31,28.32,28.24,28.29,1402000.0,28.14,28.1499,28.0704,28.1201,1402000.0
2015-03-20 10:30:00,28.3,28.35,28.28,28.29,1148000.0,28.1301,28.1798,28.1102,28.1201,1148000.0
2015-03-20 11:00:00,28.3,28.33,28.29,28.32,1330000.0,28.1301,28.1599,28.1201,28.1499,1330000.0
2015-03-20 11:30:00,28.32,28.35,28.28,28.31,1600000.0,28.1499,28.1798,28.1102,28.14,1600000.0
2015-03-20 12:00:00,28.31,28.32,28.27,28.29,1176000.0,28.14,28.1499,28.1002,28.1201,1176000.0
2015-03-20 12:30:00,28.29,28.32,28.27,28.29,964000.0,28.1201,28.1499,28.1002,28.1201,964000.0
2015-03-20 13:00:00,28.28,28.33,28.28,28.31,834000.0,28.1102,28.1599,28.1102,28.14,834000.0
2015-03-20 13:30:00,28.31,28.33,28.3,28.33,758000.0,28.14,28.1599,28.1301,28.1599,758000.0
2015-03-20 14:00:00,28.33,28.34,28.28,28.3,620000.0,28.1599,28.1698,28.1102,28.1301,620000.0
2015-03-20 14:30:00,28.29,28.34,28.27,28.34,1242000.0,28.1201,28.1698,28.1002,28.1698,1242000.0
2015-03-20 15:00:00,28.34,28.35,28.25,28.27,1146000.0,28.1698,28.1798,28.0804,28.1002,1146000.0
2015-03-20 15:30:00,28.27,28.32,28.25,28.25,3226000.0,28.1002,28.1499,28.0804,28.0804,3226000.0
2015-03-23 09:30:00,28.3,28.39,28.17,28.19,3054000.0,28.1301,28.2195,28.0008,28.0207,3054000.0
2015-03-23 10:00:00,28.19,28.29,28.17,28.28,1826000.0,28.0207,28.1201,28.0008,28.1102,1826000.0
2015-03-23 10:30:00,28.27,28.27,28.19,28.23,1190000.0,28.1002,28.1002,28.0207,28.0605,1190000.0
2015-03-23 11:00:00,28.21,28.27,28.15,28.24,1510000.0,28.0406,28.1002,27.981,28.0704,1510000.0
2015-03-23 11:30:00,28.24,28.3,28.21,28.28,854000.0,28.0704,28.1301,28.0406,28.1102,854000.0
2015-03-23 12:00:00,28.26,28.29,28.23,28.27,730000.0,28.0903,28.1201,28.0605,28.1002,730000.0
2015-03-23 12:30:00,28.28,28.35,28.27,28.35,1138000.0,28.1102,28.1798,28.1002,28.1798,1138000.0
2015-03-23 13:00:00,28.35,28.38,28.35,28.38,836000.0,28.1798,28.2096,28.1798,28.2096,836000.0
2015-03-23 13:30:00,28.37,28.45,28.36,28.44,1226000.0,28.1996,28.2792,28.1897,28.2692,1226000.0
2015-03-23 14:00:00,28.43,28.48,28.42,28.46,784000.0,28.2593,28.309,28.2493,28.2891,784000.0
2015-03-23 14:30:00,28.46,28.47,28.38,28.4,1028000.0,28.2891,28.299,28.2096,28.2295,1028000.0
2015-03-23 15:00:00,28.39,28.41,28.35,28.35,770000.0,28.2195,28.2394,28.1798,28.1798,770000.0
2015-03-23 15:30:00,28.35,28.37,28.27,28.27,3026000.0,28.1798,28.1996,28.1002,28.1002,3026000.0
2015-03-24 09:30:00,28.43,28.89,28.4,28.79,11816000.0,28.2593,28.7165,28.2295,28.6171,11816000.0
2015-03-24 10:00:00,28.79,28.92,28.79,28.82,4654000.0,28.6171,28.7463,28.6171,28.6469,4654000.0
2015-03-24 10:30:00,28.82,29.0,28.81,28.98,4390000.0,28.6469,28.8259,28.637,28.806,4390000.0
2015-03-24 11:00:00,28.98,29.01,28.91,28.99,2784000.0,28.806,28.8358,28.7364,28.8159,2784000.0
2015-03-24 11:30:00,28.99,29.08,28.99,29.05,3196000.0,28.8159,28.9054,28.8159,28.8756,3196000.0
2015-03-24 12:00:00,29.04,29.09,29.0,29.0,2006000.0,28.8656,28.9153,28.8259,28.8259,2006000.0
2015-03-24 12:30:00,29.0,29.02,28.91,29.0,2180000.0,28.8259,28.8457,28.7364,28.8259,2180000.0
2015-03-24 13:00:00,29.0,29.04,28.9,28.9,1752000.0,28.8259,28.8656,28.7265,28.7265,1752000.0
2015-03-24 13:30:00,28.9,29.01,28.88,28.99,1654000.0,28.7265,28.8358,28.7066,28.8159,1654000.0
2015-03-24 14:00:00,28.99,28.99,28.88,28.9,1406000.0,28.8159,28.8159,28.7066,28.7265,1406000.0
2015-03-24 14:30:00,28.9,28.95,28.86,28.94,1338000.0,28.7265,28.7762,28.6867,28.7662,1338000.0
2015-03-24 15:00:00,28.94,28.98,28.9,28.91,2116000.0,28.7662,28.806,28.7265,28.7364,2116000.0
2015-03-24 15:30:00,28.91,28.99,28.85,28.89,5904000.0,28.7364,28.8159,28.6768,28.7165,5904000.0
2015-03-25 09:30:00,28.88,28.97,28.67,28.76,6290000.0,28.7066,28.796,28.4978,28.5873,6290000.0
2015-03-25 10:00:00,28.77,29.0,28.73,28.93,4018000.0,28.5972,28.8259,28.5575,28.7563,4018000.0
2015-03-25 10:30:00,28.93,28.99,28.77,28.99,2988000.0,28.7563,28.8159,28.5972,28.8159,2988000.0
2015-03-25 11:00:00,28.99,28.99,28.74,28.76,2466000.0,28.8159,28.8159,28.5674,28.5873,2466000.0
2015-03-25 11:30:00,28.77,28.77,28.57,28.65,2640000.0,28.5972,28.5972,28.3984,28.478,2640000.0
2015-03-25 12:00:00,28.65,28.66,28.45,28.53,2236000.0,28.478,28.4879,28.2792,28.3587,2236000.0
2015-03-25 12:30:00,28.52,28.63,28.49,28.6,1312000.0,28.3487,28.4581,28.3189,28.4283,1312000.0
2015-03-25 13:00:00,28.61,28.63,28.52,28.57,1256000.0,28.4382,28.4581,28.3487,28.3984,1256000.0
2015-03-25 13:30:00,28.57,28.67,28.51,28.6,1784000.0,28.3984,28.4978,28.3388,28.4283,1784000.0
2015-03-25 14:00:00,28.59,28.66,28.51,28.65,1950000.0,28.4183,28.4879,28.3388,28.478,1950000.0
2015-03-25 14:30:00,28.64,28.65,28.51,28.56,1720000.0,28.468,28.478,28.3388,28.3885,1720000.0
2015-03-25 15:00:00,28.54,28.59,28.47,28.49,1728000.0,28.3686,28.4183,28.299,28.3189,1728000.0
2015-03-25 15:30:00,28.49,28.51,28.35,28.35,4842000.0,28.3189,28.3388,28.1798,28.1798,4842000.0
2015-03-26 09:30:00,28.23,28.29,27.98,27.99,6480000.0,28.0605,28.1201,27.812,27.8219,6480000.0
2015-03-26 10:00:00,28.0,28.16,27.92,28.09,4570000.0,27.8319,27.9909,27.7523,27.9213,4570000.0
2015-03-26 10:30:00,28.09,28.2,28.06,28.2,3386000.0,27.9213,28.0307,27.8915,28.0307,3386000.0
2015-03-26 11:00:00,28.2,28.29,28.14,28.18,2856000.0,28.0307,28.1201,27.971,28.0108,2856000.0
2015-03-26 11:30:00,28.17,28.36,28.15,28.31,1954000.0,28.0008,28.1897,27.981,28.14,1954000.0
2015-03-26 12:00:00,28.31,28.32,28.14,28.16,1594000.0,28.14,28.1499,27.971,27.9909,1594000.0
2015-03-26 12:30:00,28.16,28.18,28.07,28.16,1456000.0,27.9909,28.0108,27.9014,27.9909,1456000.0
2015-03-26 13:00:00,28.15,28.16,28.03,28.12,1662000.0,27.981,27.9909,27.8617,27.9511,1662000.0
2015-03-26 13:30:00,28.13,28.25,28.13,28.2,878000.0,27.9611,28.0804,27.9611,28.0307,878000.0
2015-03-26 14:00:00,28.2,28.23,28.15,28.17,1022000.0,28.0307,28.0605,27.981,28.0008,1022000.0
2015-03-26 14:30:00,28.18,28.32,28.18,28.22,1270000.0,28.0108,28.1499,28.0108,28.0505,1270000.0
2015-03-26 15:00:00,28.21,28.26,28.18,28.26,994000.0,28.0406,28.0903,28.0108,28.0903,994000.0
2015-03-26 15:30:00,28.26,28.27,28.18,28.18,2812000.0,28.0903,28.1002,28.0108,28.0108,2812000.0
2015-03-27 09:30:00,28.09,28.2,28.01,28.1,3368000.0,27.9213,28.0307,27.8418,27.9313,3368000.0
2015-03-27 10:00:00,28.09,28.14,27.91,27.96,2792000.0,27.9213,27.971,27.7424,27.7921,2792000.0
2015-03-27 10:30:00,27.97,28.01,27.88,28.01,1692000.0,27.802,27.8418,27.7126,27.8418,1692000.0
2015-03-27 11:00:00,28.01,28.05,27.99,27.99,1062000.0,27.8418,27.8816,27.8219,27.8219,1062000.0
2015-03-27 11:30:00,28.0,28.0,27.93,27.95,1160000.0,27.8319,27.8319,27.7623,27.7822,1160000.0
2015-03-27 12:00:00,27.95,27.95,27.85,27.86,1072000.0,27.7822,27.7822,27.6828,27.6927,1072000.0
2015-03-27 12:30:00,27.86,27.97,27.86,27.97,1226000.0,27.6927,27.802,27.6927,27.802,1226000.0
2015-03-27 13:00:00,27.97,27.98,27.9,27.93,660000.0,27.802,27.812,27.7325,27.7623,660000.0
2015-03-27 13:30:00,27.94,27.98,27.91,27.95,728000.0,27.7722,27.812,27.7424,27.7822,728000.0
2015-03-27 14:00:00,27.96,28.0,27.95,27.98,880000.0,27.7921,27.8319,27.7822,27.812,880000.0
2015-03-27 14:30:00,27.99,28.0,27.92,28.0,1266000.0,27.8219,27.8319,27.7523,27.8319,1266000.0
2015-03-27 15:00:00,28.0,28.01,27.96,27.99,934000.0,27.8319,27.8418,27.7921,27.8219,934000.0
2015-03-27 15:30:00,27.98,27.99,27.85,27.86,4116000.0,27.812,27.8219,27.6828,27.6927,4116000.0
2015-03-30 09:30:00,28.01,28.11,27.98,28.03,3658000.0,27.8418,27.9412,27.812,27.8617,3658000.0
2015-03-30 10:00:00,28.03,28.06,27.84,27.88,1962000.0,27.8617,27.8915,27.6728,27.7126,1962000.0
2015-03-30 10:30:00,27.89,27.95,27.87,27.89,1276000.0,27.7225,27.7822,27.7026,27.7225,1276000.0
2015-03-30 11:00:00,27.89,28.0,27.89,27.98,680000.0,27.7225,27.8319,27.7225,27.812,680000.0
2015-03-30 11:30:00,27.98,27.99,27.92,27.95,516000.0,27.812,27.8219,27.7523,27.7822,516000.0
2015-03-30 12:00:00,27.95,28.04,27.94,28.02,672000.0,27.7822,27.8716,27.7722,27.8517,672000.0
2015-03-30 12:30:00,28.02,28.06,27.99,28.05,432000.0,27.8517,27.8915,27.8219,27.8816,432000.0
2015-03-30 13:00:00,28.05,28.08,28.04,28.05,1468000.0,27.8816,27.9114,27.8716,27.8816,1468000.0
2015-03-30 13:30:00,28.05,28.09,27.98,28.04,710000.0,27.8816,27.9213,27.812,27.8716,710000.0
2015-03-30 14:00:00,28.05,28.09,28.01,28.02,676000.0,27.8816,27.9213,27.8418,27.8517,676000.0
2015-03-30 14:30:00,28.04,28.09,28.02,28.09,688000.0,27.8716,27.9213,27.8517,27.9213,688000.0
2015-03-30 15:00:00,28.1,28.1,28.01,28.03,990000.0,27.9313,27.9313,27.8418,27.8617,990000.0
2015-03-30 15:30:00,28.04,28.08,28.02,28.06,1766000.0,27.8716,27.9114,27.8517,27.8915,1766000.0
2015-03-31 09:30:00,27.9,27.95,27.76,27.94,3918000.0,27.7325,27.7822,27.5933,27.7722,3918000.0
2015-03-31 10:00:00,27.94,28.09,27.88,28.03,1666000.0,27.7722,27.9213,27.7126,27.8617,1666000.0
2015-03-31 10:30:00,28.04,28.07,28.01,28.02,1020000.0,27.8716,27.9014,27.8418,27.8517,1020000.0
2015-03-31 11:00:00,28.02,28.1,28.0,28.05,924000.0,27.8517,27.9313,27.8319,27.8816,924000.0
2015-03-31 11:30:00,28.04,28.12,28.0,28.07,1144000.0,27.8716,27.9511,27.8319,27.9014,1144000.0
2015-03-31 12:00:00,28.07,28.1,28.02,28.05,1088000.0,27.9014,27.9313,27.8517,27.8816,1088000.0
2015-03-31 12:30:00,28.06,28.09,28.01,28.04,984000.0,27.8915,27.9213,27.8418,27.8716,984000.0
2015-03-31 13:00:00,28.04,28.11,28.03,28.09,838000.0,27.8716,27.9412,27.8617,27.9213,838000.0
2015-03-31 13:30:00,28.09,28.11,27.96,27.96,1060000.0,27.9213,27.9412,27.7921,27.7921,1060000.0
2015-03-31 14:00:00,27.96,28.04,27.93,27.99,972000.0,27.7921,27.8716,27.7623,27.8219,972000.0
2015-03-31 14:30:00,27.99,28.01,27.96,27.99,830000.0,27.8219,27.8418,27.7921,27.8219,830000.0
2015-03-31 15:00:00,27.99,27.99,27.82,27.84,1236000.0,27.8219,27.8219,27.6529,27.6728,1236000.0
2015-03-31 15:30:00,27.84,27.86,27.73,27.74,4888000.0,27.6728,27.6927,27.5635,27.5734,4888000.0
2015-04-01 09:30:00,27.74,27.93,27.67,27.74,6094000.0,27.5734,27.7623,27.5038,27.5734,6094000.0
2015-04-01 10:00:00,27.74,27.76,27.57,27.61,2246000.0,27.5734,27.5933,27.4044,27.4442,2246000.0
2015-04-01 10:30:00,27.61,27.69,27.53,27.57,1658000.0,27.4442,27.5237,27.3647,27.4044,1658000.0
2015-04-01 11:00:00,27.57,27.63,27.52,27.55,1092000.0,27.4044,27.4641,27.3547,27.3846,1092000.0
2015-04-01 11:30:00,27.55,27.61,27.51,27.53,1482000.0,27.3846,27.4442,27.3448,27.3647,1482000.0
2015-04-01 12:00:00,27.52,27.58,27.51,27.55,864000.0,27.3547,27.4144,27.3448,27.3846,864000.0
2015-04-01 12:30:00,27.54,27.57,27.51,27.52,964000.0,27.3746,27.4044,27.3448,27.3547,964000.0
2015-04-01 13:00:00,27.53,27.54,27.51,27.51,544000.0,27.3647,27.3746,27.3448,27.3448,544000.0
2015-04-01 13:30:00,27.51,27.53,27.46,27.48,1504000.0,27.3448,27.3647,27.2951,27.315,1504000.0
2015-04-01 14:00:00,27.49,27.49,27.34,27.35,1998000.0,27.3249,27.3249,27.1758,27.1858,1998000.0
2015-04-01 14:30:00,27.34,27.42,27.32,27.36,1402000.0,27.1758,27.2554,27.156,27.1957,1402000.0
2015-04-01 15:00:00,27.36,27.38,27.3,27.36,1662000.0,27.1957,27.2156,27.1361,27.1957,1662000.0
2015-04-01 15:30:00,27.35,27.48,27.35,27.46,2956000.0,27.1858,27.315,27.1858,27.2951,2956000.0
2015-04-02 09:30:00,27.37,27.4,27.04,27.13,9232000.0,27.2057,27.2355,26.8776,26.9671,9232000.0
2015-04-02 10:00:00,27.13,27.16,27.06,27.09,3836000.0,26.9671,26.9969,26.8975,26.9273,3836000.0
2015-04-02 10:30:00,27.09,27.11,27.02,27.06,2788000.0,26.9273,26.9472,26.8578,26.8975,2788000.0
2015-04-02 11:00:00,27.06,27.15,27.03,27.1,2134000.0,26.8975,26.987,26.8677,26.9373,2134000.0
2015-04-02 11:30:00,27.1,27.18,27.08,27.09,1748000.0,26.9373,27.0168,26.9174,26.9273,1748000.0
2015-04-02 12:00:00,27.1,27.12,27.05,27.12,1210000.0,26.9373,26.9572,26.8876,26.9572,1210000.0
2015-04-02 12:30:00,27.13,27.17,27.13,27.16,1056000.0,26.9671,27.0069,26.9671,26.9969,1056000.0
2015-04-02 13:00:00,27.15,27.22,27.13,27.14,1340000.0,26.987,27.0566,26.9671,26.977,1340000.0
2015-04-02 13:30:00,27.14,27.15,27.09,27.09,1352000.0,26.977,26.987,26.9273,26.9273,1352000.0
2015-04-02 14:00:00,27.09,27.12,27.06,27.09,1214000.0,26.9273,26.9572,26.8975,26.9273,1214000.0
2015-04-02 14:30:00,27.1,27.13,27.04,27.08,1552000.0,26.9373,26.9671,26.8776,26.9174,1552000.0
2015-04-02 15:00:00,27.07,27.12,27.05,27.1,1186000.0,26.9075,26.9572,26.8876,26.9373,1186000.0
2015-04-02 15:30:00,27.11,27.13,27.05,27.06,3604000.0,26.9472,26.9671,26.8876,26.8975,3604000.0
2015-04-06 09:30:00,26.94,27.03,26.79,26.94,2990000.0,26.7782,26.8677,26.6291,26.7782,2990000.0
2015-04-06 10:00:00,26.93,27.06,26.88,27.05,2172000.0,26.7683,26.8975,26.7186,26.8876,2172000.0
2015-04-06 10:30:00,27.06,27.09,27.02,27.07,2530000.0,26.8975,26.9273,26.8578,26.9075,2530000.0
2015-04-06 11:00:00,27.07,27.18,27.06,27.17,1538000.0,26.9075,27.0168,26.8975,27.0069,1538000.0
2015-04-06 11:30:00,27.17,27.19,27.13,27.17,752000.0,27.0069,27.0267,26.9671,27.0069,752000.0
2015-04-06 12:00:00,27.18,27.18,27.13,27.16,656000.0,27.0168,27.0168,26.9671,26.9969,656000.0
2015-04-06 12:30:00,27.16,27.16,27.09,27.13,850000.0,26.9969,26.9969,26.9273,26.9671,850000.0
2015-04-06 13:00:00,27.14,27.19,27.12,27.16,1106000.0,26.977,27.0267,26.9572,26.9969,1106000.0
2015-04-06 13:30:00,27.16,27.19,27.15,27.18,1108000.0,26.9969,27.0267,26.987,27.0168,1108000.0
2015-04-06 14:00:00,27.18,27.27,27.17,27.25,1232000.0,27.0168,27.1063,27.0069,27.0864,1232000.0
2015-04-06 14:30:00,27.25,27.27,27.2,27.2,682000.0,27.0864,27.1063,27.0367,27.0367,682000.0
2015-04-06 15:00:00,27.21,27.24,27.18,27.2,2116000.0,27.0466,27.0764,27.0168,27.0367,2116000.0
2015-04-06 15:30:00,27.2,27.28,27.18,27.2,3620000.0,27.0367,27.1162,27.0168,27.0367,3620000.0
2015-04-07 09:30:00,27.25,27.41,27.18,27.34,2532000.0,27.0864,27.2454,27.0168,27.1758,2532000.0
2015-04-07 10:00:00,27.33,27.49,27.31,27.46,2430000.0,27.1659,27.3249,27.146,27.2951,2430000.0
2015-04-07 10:30:00,27.47,27.51,27.43,27.44,1682000.0,27.3051,27.3448,27.2653,27.2752,1682000.0
2015-04-07 11:00:00,27.44,27.47,27.34,27.38,1154000.0,27.2752,27.3051,27.1758,27.2156,1154000.0
2015-04-07 11:30:00,27.39,27.46,27.39,27.44,780000.0,27.2255,27.2951,27.2255,27.2752,780000.0
2015-04-07 12:00:00,27.44,27.46,27.39,27.44,1296000.0,27.2752,27.2951,27.2255,27.2752,1296000.0
2015-04-07 12:30:00,27.44,27.46,27.39,27.43,1730000.0,27.2752,27.2951,27.2255,27.2653,1730000.0
2015-04-07 13:00:00,27.42,27.46,27.39,27.42,804000.0,27.2554,27.2951,27.2255,27.2554,804000.0
2015-04-07 13:30:00,27.4,27.42,27.35,27.36,546000.0,27.2355,27.2554,27.1858,27.1957,546000.0
2015-04-07 14:00:00,27.35,27.4,27.35,27.38,1104000.0,27.1858,27.2355,27.1858,27.2156,1104000.0
2015-04-07 14:30:00,27.39,27.43,27.38,27.38,852000.0,27.2255,27.2653,27.2156,27.2156,852000.0
2015-04-07 15:00:00,27.4,27.41,27.35,27.36,642000.0,27.2355,27.2454,27.1858,27.1957,642000.0
2015-04-07 15:30:00,27.35,27.4,27.24,27.24,2228000.0,27.1858,27.2355,27.0764,27.0764,2228000.0
2015-04-08 09:30:00,27.3,27.57,27.3,27.46,3506000.0,27.1361,27.4044,27.1361,27.2951,3506000.0
2015-04-08 10:00:00,27.46,27.5,27.38,27.42,1426000.0,27.2951,27.3349,27.2156,27.2554,1426000.0
2015-04-08 10:30:00,27.4,27.42,27.34,27.42,1742000.0,27.2355,27.2554,27.1758,27.2554,1742000.0
2015-04-08 11:00:00,27.41,27.53,27.39,27.51,2284000.0,27.2454,27.3647,27.2255,27.3448,2284000.0
2015-04-08 11:30:00,27.51,27.53,27.48,27.5,1518000.0,27.3448,27.3647,27.315,27.3349,1518000.0
2015-04-08 12:00:00,27.51,27.54,27.49,27.54,1142000.0,27.3448,27.3746,27.3249,27.3746,1142000.0
2015-04-08 12:30:00,27.53,27.58,27.49,27.5,1184000.0,27.3647,27.4144,27.3249,27.3349,1184000.0
2015-04-08 13:00:00,27.51,27.55,27.48,27.53,672000.0,27.3448,27.3846,27.315,27.3647,672000.0
2015-04-08 13:30:00,27.53,27.55,27.48,27.51,670000.0,27.3647,27.3846,27.315,27.3448,670000.0
2015-04-08 14:00:00,27.5,27.56,27.36,27.46,958000.0,27.3349,27.3945,27.1957,27.2951,958000.0
2015-04-08 14:30:00,27.46,27.52,27.44,27.45,912000.0,27.2951,27.3547,27.2752,27.2852,912000.0
2015-04-08 15:00:00,27.46,27.47,27.37,27.4,644000.0,27.2951,27.3051,27.2057,27.2355,644000.0
2015-04-08 15:30:00,27.39,27.45,27.39,27.44,1214000.0,27.2255,27.2852,27.2255,27.2752,1214000.0
2015-04-09 09:30:00,27.46,27.47,27.25,27.33,3184000.0,27.2951,27.3051,27.0864,27.1659,3184000.0
2015-04-09 10:00:00,27.33,27.37,27.24,27.25,1718000.0,27.1659,27.2057,27.0764,27.0864,1718000.0
2015-04-09 10:30:00,27.25,27.26,27.13,27.17,1854000.0,27.0864,27.0963,26.9671,27.0069,1854000.0
2015-04-09 11:00:00,27.17,27.21,27.13,27.17,1526000.0,27.0069,27.0466,26.9671,27.0069,1526000.0
2015-04-09 11:30:00,27.16,27.17,27.1,27.12,1816000.0,26.9969,27.0069,26.9373,26.9572,1816000.0
2015-04-09 12:00:00,27.12,27.2,27.11,27.16,1072000.0,26.9572,27.0367,26.9472,26.9969,1072000.0
2015-04-09 12:30:00,27.17,27.18,27.13,27.17,776000.0,27.0069,27.0168,26.9671,27.0069,776000.0
2015-04-09 13:00:00,27.18,27.22,27.16,27.2,1796000.0,27.0168,27.0566,26.9969,27.0367,1796000.0
2015-04-09 13:30:00,27.2,27.21,27.15,27.19,738000.0,27.0367,27.0466,26.987,27.0267,738000.0
2015-04-09 14:00:00,27.18,27.23,27.18,27.2,936000.0,27.0168,27.0665,27.0168,27.0367,936000.0
2015-04-09 14:30:00,27.19,27.28,27.19,27.27,986000.0,27.0267,27.1162,27.0267,27.1063,986000.0
2015-04-09 15:00:00,27.26,27.39,27.26,27.37,1442000.0,27.0963,27.2255,27.0963,27.2057,1442000.0
2015-04-09 15:30:00,27.39,27.41,27.31,27.4,2714000.0,27.2255,27.2454,27.146,27.2355,2714000.0
2015-04-10 09:30:00,27.48,27.49,27.27,27.3,2632000.0,27.315,27.3249,27.1063,27.1361,2632000.0
2015-04-10 10:00:00,27.29,27.36,27.25,27.29,1878000.0,27.1261,27.1957,27.0864,27.1261,1878000.0
2015-04-10 10:30:00,27.3,27.35,27.28,27.29,1796000.0,27.1361,27.1858,27.1162,27.1261,1796000.0
2015-04-10 11:00:00,27.29,27.34,27.28,27.33,962000.0,27.1261,27.1758,27.1162,27.1659,962000.0
2015-04-10 11:30:00,27.33,27.38,27.3,27.33,1132000.0,27.1659,27.2156,27.1361,27.1659,1132000.0
2015-04-10 12:00:00,27.33,27.35,27.31,27.35,868000.0,27.1659,27.1858,27.146,27.1858,868000.0
2015-04-10 12:30:00,27.35,27.44,27.34,27.38,1124000.0,27.1858,27.2752,27.1758,27.2156,1124000.0
2015-04-10 13:00:00,27.39,27.39,27.34,27.38,844000.0,27.2255,27.2255,27.1758,27.2156,844000.0
2015-04-10 13:30:00,27.38,27.41,27.37,27.39,704000.0,27.2156,27.2454,27.2057,27.2255,704000.0
2015-04-10 14:00:00,27.39,27.45,27.39,27.43,830000.0,27.2255,27.2852,27.2255,27.2653,830000.0
2015-04-10 14:30:00,27.42,27.44,27.41,27.43,592000.0,27.2554,27.2752,27.2454,27.2653,592000.0
2015-04-10 15:00:00,27.43,27.43,27.38,27.38,952000.0,27.2653,27.2653,27.2156,27.2156,952000.0
2015-04-10 15:30:00,27.38,27.43,27.37,27.43,2782000.0,27.2156,27.2653,27.2057,27.2653,2782000.0
2015-04-13 09:30:00,27.35,27.66,27.32,27.58,3658000.0,27.1858,27.4939,27.156,27.4144,3658000.0
2015-04-13 10:00:00,27.59,27.62,27.54,27.61,2038000.0,27.4243,27.4541,27.3746,27.4442,2038000.0
2015-04-13 10:30:00,27.6,27.63,27.55,27.56,1384000.0,27.4343,27.4641,27.3846,27.3945,1384000.0
2015-04-13 11:00:00,27.56,27.58,27.53,27.54,1260000.0,27.3945,27.4144,27.3647,27.3746,1260000.0
2015-04-13 11:30:00,27.55,27.62,27.54,27.59,634000.0,27.3846,27.4541,27.3746,27.4243,634000.0
2015-04-13 12:00:00,27.6,27.65,27.54,27.56,512000.0,27.4343,27.484,27.3746,27.3945,512000.0
2015-04-13 12:30:00,27.55,27.59,27.53,27.56,660000.0,27.3846,27.4243,27.3647,27.3945,660000.0
2015-04-13 13:00:00,27.56,27.57,27.47,27.47,812000.0,27.3945,27.4044,27.3051,27.3051,812000.0
2015-04-13 13:30:00,27.48,27.48,27.41,27.48,818000.0,27.315,27.315,27.2454,27.315,818000.0
2015-04-13 14:00:00,27.47,27.53,27.46,27.52,840000.0,27.3051,27.3647,27.2951,27.3547,840000.0
2015-04-13 14:30:00,27.53,27.57,27.49,27.51,1604000.0,27.3647,27.4044,27.3249,27.3448,1604000.0
2015-04-13 15:00:00,27.51,27.54,27.46,27.48,1244000.0,27.3448,27.3746,27.2951,27.315,1244000.0
2015-04-13 15:30:00,27.48,27.49,27.4,27.44,2288000.0,27.315,27.3249,27.2355,27.2752,2288000.0
2015-04-14 09:30:00,27.33,27.33,26.92,26.95,6730000.0,27.1659,27.1659,26.7584,26.7882,6730000.0
2015-04-14 10:00:00,26.93,26.99,26.87,26.95,3986000.0,26.7683,26.8279,26.7087,26.7882,3986000.0
2015-04-14 10:30:00,26.94,26.94,26.79,26.84,3512000.0,26.7782,26.7782,26.6291,26.6788,3512000.0
2015-04-14 11:00:00,26.85,27.04,26.84,27.02,2564000.0,26.6888,26.8776,26.6788,26.8578,2564000.0
2015-04-14 11:30:00,27.02,27.03,26.95,27.0,1414000.0,26.8578,26.8677,26.7882,26.8379,1414000.0
2015-04-14 12:00:00,27.0,27.07,26.98,27.0,1608000.0,26.8379,26.9075,26.818,26.8379,1608000.0
2015-04-14 12:30:00,26.99,27.1,26.99,27.06,1292000.0,26.8279,26.9373,26.8279,26.8975,1292000.0
2015-04-14 13:00:00,27.06,27.07,27.0,27.02,544000.0,26.8975,26.9075,26.8379,26.8578,544000.0
2015-04-14 13:30:00,27.03,27.04,26.97,26.98,822000.0,26.8677,26.8776,26.8081,26.818,822000.0
2015-04-14 14:00:00,26.98,27.02,26.97,26.98,1872000.0,26.818,26.8578,26.8081,26.818,1872000.0
2015-04-14 14:30:00,26.98,27.0,26.93,26.98,1270000.0,26.818,26.8379,26.7683,26.818,1270000.0
2015-04-14 15:00:00,26.99,27.05,26.93,27.0,2684000.0,26.8279,26.8876,26.7683,26.8379,2684000.0
2015-04-14 15:30:00,26.99,27.02,26.94,26.99,3866000.0,26.8279,26.8578,26.7782,26.8279,3866000.0
2015-04-15 09:30:00,26.9,26.99,26.72,26.76,7050000.0,26.7385,26.8279,26.5596,26.5993,7050000.0
2015-04-15 10:00:00,26.76,26.78,26.62,26.7,3924000.0,26.5993,26.6192,26.4602,26.5397,3924000.0
2015-04-15 10:30:00,26.7,26.75,26.68,26.71,2184000.0,26.5397,26.5894,26.5198,26.5496,2184000.0
2015-04-15 11:00:00,26.71,26.78,26.68,26.77,2438000.0,26.5496,26.6192,26.5198,26.6093,2438000.0
2015-04-15 11:30:00,26.78,26.99,26.77,26.96,3644000.0,26.6192,26.8279,26.6093,26.7981,3644000.0
2015-04-15 12:00:00,26.95,27.0,26.94,26.98,2396000.0,26.7882,26.8379,26.7782,26.818,2396000.0
2015-04-15 12:30:00,26.98,26.99,26.91,26.97,1318000.0,26.818,26.8279,26.7484,26.8081,1318000.0
2015-04-15 13:00:00,26.97,27.02,26.95,27.01,1120000.0,26.8081,26.8578,26.7882,26.8478,1120000.0
2015-04-15 13:30:00,27.01,27.08,26.97,26.98,1560000.0,26.8478,26.9174,26.8081,26.818,1560000.0
2015-04-15 14:00:00,26.98,27.09,26.98,27.05,710000.0,26.818,26.9273,26.818,26.8876,710000.0
2015-04-15 14:30:00,27.06,27.12,27.05,27.12,1550000.0,26.8975,26.9572,26.8876,26.9572,1550000.0
2015-04-15 15:00:00,27.12,27.16,27.1,27.13,1220000.0,26.9572,26.9969,26.9373,26.9671,1220000.0
2015-04-15 15:30:00,27.13,27.14,27.05,27.05,2618000.0,26.9671,26.977,26.8876,26.8876,2618000.0
2015-04-16 09:30:00,26.92,27.19,26.91,27.18,2898000.0,26.7584,27.0267,26.7484,27.0168,2898000.0
2015-04-16 10:00:00,27.18,27.22,27.05,27.07,1820000.0,27.0168,27.0566,26.8876,26.9075,1820000.0
2015-04-16 10:30:00,27.07,27.24,27.04,27.18,2348000.0,26.9075,27.0764,26.8776,27.0168,2348000.0
2015-04-16 11:00:00,27.17,27.24,27.15,27.17,1578000.0,27.0069,27.0764,26.987,27.0069,1578000.0
2015-04-16 11:30:00,27.16,27.18,27.11,27.11,1526000.0,26.9969,27.0168,26.9472,26.9472,1526000.0
2015-04-16 12:00:00,27.12,27.15,27.07,27.15,1444000.0,26.9572,26.987,26.9075,26.987,1444000.0
2015-04-16 12:30:00,27.15,27.21,27.13,27.18,652000.0,26.987,27.0466,26.9671,27.0168,652000.0
2015-04-16 13:00:00,27.19,27.19,27.12,27.12,968000.0,27.0267,27.0267,26.9572,26.9572,968000.0
2015-04-16 13:30:00,27.12,27.18,27.1,27.16,708000.0,26.9572,27.0168,26.9373,26.9969,708000.0
2015-04-16 14:00:00,27.16,27.23,27.14,27.22,822000.0,26.9969,27.0665,26.977,27.0566,822000.0
2015-04-16 14:30:00,27.23,27.26,27.2,27.2,1322000.0,27.0665,27.0963,27.0367,27.0367,1322000.0
2015-04-16 15:00:00,27.21,27.21,27.15,27.17,1266000.0,27.0466,27.0466,26.987,27.0069,1266000.0
2015-04-16 15:30:00,27.17,27.24,27.14,27.18,4116000.0,27.0069,27.0764,26.977,27.0168,4116000.0
2015-04-17 09:30:00,26.87,26.99,26.81,26.92,6916000.0,26.7087,26.8279,26.649,26.7584,6916000.0
2015-04-17 10:00:00,26.92,26.95,26.75,26.78,2780000.0,26.7584,26.7882,26.5894,26.6192,2780000.0
2015-04-17 10:30:00,26.78,26.85,26.75,26.8,2588000.0,26.6192,26.6888,26.5894,26.6391,2588000.0
2015-04-17 11:00:00,26.8,26.8,26.74,26.76,1658000.0,26.6391,26.6391,26.5794,26.5993,1658000.0
2015-04-17 11:30:00,26.76,26.82,26.74,26.77,1774000.0,26.5993,26.659,26.5794,26.6093,1774000.0
2015-04-17 12:00:00,26.77,26.78,26.68,26.7,1094000.0,26.6093,26.6192,26.5198,26.5397,1094000.0
2015-04-17 12:30:00,26.69,26.71,26.64,26.66,1330000.0,26.5297,26.5496,26.48,26.4999,1330000.0
2015-04-17 13:00:00,26.66,26.68,26.57,26.59,2876000.0,26.4999,26.5198,26.4105,26.4303,2876000.0
2015-04-17 13:30:00,26.6,26.6,26.51,26.55,2374000.0,26.4403,26.4403,26.3508,26.3906,2374000.0
2015-04-17 14:00:00,26.54,26.55,26.45,26.49,2100000.0,26.3806,26.3906,26.2912,26.3309,2100000.0
2015-04-17 14:30:00,26.49,26.6,26.48,26.54,1976000.0,26.3309,26.4403,26.321,26.3806,1976000.0
2015-04-17 15:00:00,26.54,26.6,26.53,26.59,1820000.0,26.3806,26.4403,26.3707,26.4303,1820000.0
2015-04-17 15:30:00,26.59,26.65,26.58,26.65,4412000.0,26.4303,26.49,26.4204,26.49,4412000.0
2015-04-20 09:30:00,26.69,27.11,26.67,27.11,5466000.0,26.5297,26.9472,26.5099,26.9472,5466000.0
2015-04-20 10:00:00,27.11,27.15,27.04,27.12,2170000.0,26.9472,26.987,26.8776,26.9572,2170000.0
2015-04-20 10:30:00,27.13,27.23,27.13,27.23,2636000.0,26.9671,27.0665,26.9671,27.0665,2636000.0
2015-04-20 11:00:00,27.22,27.26,27.18,27.18,2226000.0,27.0566,27.0963,27.0168,27.0168,2226000.0
2015-04-20 11:30:00,27.18,27.2,27.14,27.19,1382000.0,27.0168,27.0367,26.977,27.0267,1382000.0
2015-04-20 12:00:00,27.19,27.2,27.13,27.18,998000.0,27.0267,27.0367,26.9671,27.0168,998000.0
2015-04-20 12:30:00,27.18,27.19,27.15,27.18,460000.0,27.0168,27.0267,26.987,27.0168,460000.0
2015-04-20 13:00:00,27.18,27.18,27.07,27.12,1462000.0,27.0168,27.0168,26.9075,26.9572,1462000.0
2015-04-20 13:30:00,27.13,27.14,27.08,27.11,578000.0,26.9671,26.977,26.9174,26.9472,578000.0
2015-04-20 14:00:00,27.11,27.12,27.09,27.09,640000.0,26.9472,26.9572,26.9273,26.9273,640000.0
2015-04-20 14:30:00,27.1,27.18,27.08,27.18,1072000.0,26.9373,27.0168,26.9174,27.0168,1072000.0
2015-04-20 15:00:00,27.19,27.27,27.17,27.26,2218000.0,27.0267,27.1063,27.0069,27.0963,2218000.0
2015-04-20 15:30:00,27.26,27.29,27.21,27.23,4874000.0,27.0963,27.1261,27.0466,27.0665,4874000.0
2015-04-21 09:30:00,27.32,27.39,27.13,27.15,3716000.0,27.156,27.2255,26.9671,26.987,3716000.0
2015-04-21 10:00:00,27.17,27.31,27.16,27.27,1896000.0,27.0069,27.146,26.9969,27.1063,1896000.0
2015-04-21 10:30:00,27.25,27.28,27.16,27.2,1226000.0,27.0864,27.1162,26.9969,27.0367,1226000.0
2015-04-21 11:00:00,27.2,27.27,27.18,27.23,1252000.0,27.0367,27.1063,27.0168,27.0665,1252000.0
2015-04-21 11:30:00,27.24,27.26,27.19,27.2,934000.0,27.0764,27.0963,27.0267,27.0367,934000.0
2015-04-21 12:00:00,27.21,27.21,27.16,27.21,874000.0,27.0466,27.0466,26.9969,27.0466,874000.0
2015-04-21 12:30:00,27.21,27.23,27.19,27.23,692000.0,27.0466,27.0665,27.0267,27.0665,692000.0
2015-04-21 13:00:00,27.22,27.25,27.21,27.21,1326000.0,27.0566,27.0864,27.0466,27.0466,1326000.0
2015-04-21 13:30:00,27.21,27.23,27.17,27.17,832000.0,27.0466,27.0665,27.0069,27.0069,832000.0
2015-04-21 14:00:00,27.16,27.23,27.11,27.22,922000.0,26.9969,27.0665,26.9472,27.0566,922000.0
2015-04-21 14:30:00,27.21,27.22,27.15,27.17,1170000.0,27.0466,27.0566,26.987,27.0069,1170000.0
2015-04-21 15:00:00,27.17,27.2,27.15,27.19,1152000.0,27.0069,27.0367,26.987,27.0267,1152000.0
2015-04-21 15:30:00,27.18,27.19,27.14,27.14,1896000.0,27.0168,27.0267,26.977,26.977,1896000.0
2015-04-22 09:30:00,27.15,27.31,27.08,27.09,2716000.0,26.987,27.146,26.9174,26.9273,2716000.0
2015-04-22 10:00:00,27.1,27.23,27.07,27.19,1610000.0,26.9373,27.0665,26.9075,27.0267,1610000.0
2015-04-22 10:30:00,27.19,27.31,27.15,27.27,2054000.0,27.0267,27.146,26.987,27.1063,2054000.0
2015-04-22 11:00:00,27.27,27.32,27.23,27.31,1344000.0,27.1063,27.156,27.0665,27.146,1344000.0
2015-04-22 11:30:00,27.29,27.35,27.29,27.35,1586000.0,27.1261,27.1858,27.1261,27.1858,1586000.0
2015-04-22 12:00:00,27.35,27.37,27.33,27.36,1116000.0,27.1858,27.2057,27.1659,27.1957,1116000.0
2015-04-22 12:30:00,27.36,27.4,27.32,27.36,1174000.0,27.1957,27.2355,27.156,27.1957,1174000.0
2015-04-22 13:00:00,27.37,27.41,27.35,27.4,666000.0,27.2057,27.2454,27.1858,27.2355,666000.0
2015-04-22 13:30:00,27.41,27.5,27.4,27.46,1674000.0,27.2454,27.3349,27.2355,27.2951,1674000.0
2015-04-22 14:00:00,27.45,27.5,27.44,27.49,1126000.0,27.2852,27.3349,27.2752,27.3249,1126000.0
2015-04-22 14:30:00,27.49,27.5,27.47,27.48,1364000.0,27.3249,27.3349,27.3051,27.315,1364000.0
2015-04-22 15:00:00,27.48,27.54,27.48,27.54,1544000.0,27.315,27.3746,27.315,27.3746,1544000.0
2015-04-22 15:30:00,27.55,27.55,27.45,27.45,2922000.0,27.3846,27.3846,27.2852,27.2852,2922000.0
2015-04-23 09:30:00,27.52,27.75,27.5,27.65,5680000.0,27.3547,27.5834,27.3349,27.484,5680000.0
2015-04-23 10:00:00,27.65,27.72,27.61,27.64,4142000.0,27.484,27.5535,27.4442,27.474,4142000.0
2015-04-23 10:30:00,27.65,27.7,27.55,27.58,2162000.0,27.484,27.5337,27.3846,27.4144,2162000.0
2015-04-23 11:00:00,27.58,27.65,27.56,27.63,2732000.0,27.4144,27.484,27.3945,27.4641,2732000.0
2015-04-23 11:30:00,27.62,27.75,27.62,27.74,2650000.0,27.4541,27.5834,27.4541,27.5734,2650000.0
2015-04-23 12:00:00,27.75,27.88,27.73,27.88,2676000.0,27.5834,27.7126,27.5635,27.7126,2676000.0
2015-04-23 12:30:00,27.88,27.92,27.87,27.92,2222000.0,27.7126,27.7523,27.7026,27.7523,2222000.0
2015-04-23 13:00:00,27.92,27.95,27.9,27.94,2412000.0,27.7523,27.7822,27.7325,27.7722,2412000.0
2015-04-23 13:30:00,27.93,27.94,27.9,27.92,2506000.0,27.7623,27.7722,27.7325,27.7523,2506000.0
2015-04-23 14:00:00,27.93,27.98,27.9,27.91,2024000.0,27.7623,27.812,27.7325,27.7424,2024000.0
2015-04-23 14:30:00,27.92,27.97,27.9,27.97,1482000.0,27.7523,27.802,27.7325,27.802,1482000.0
2015-04-23 15:00:00,27.96,28.05,27.94,28.03,3452000.0,27.7921,27.8816,27.7722,27.8617,3452000.0
2015-04-23 15:30:00,28.03,28.06,27.86,27.87,7344000.0,27.8617,27.8915,27.6927,27.7026,7344000.0
2015-04-24 09:30:00,29.0,29.24,28.63,28.64,21148000.0,28.8259,29.0644,28.4581,28.468,21148000.0
2015-04-24 10:00:00,28.65,28.71,28.42,28.51,9128000.0,28.478,28.5376,28.2493,28.3388,9128000.0
2015-04-24 10:30:00,28.51,28.75,28.51,28.74,4588000.0,28.3388,28.5774,28.3388,28.5674,4588000.0
2015-04-24 11:00:00,28.74,28.89,28.65,28.89,4642000.0,28.5674,28.7165,28.478,28.7165,4642000.0
2015-04-24 11:30:00,28.89,28.9,28.73,28.84,2802000.0,28.7165,28.7265,28.5575,28.6668,2802000.0
2015-04-24 12:00:00,28.84,28.91,28.79,28.91,2136000.0,28.6668,28.7364,28.6171,28.7364,2136000.0
2015-04-24 12:30:00,28.91,28.93,28.86,28.9,2260000.0,28.7364,28.7563,28.6867,28.7265,2260000.0
2015-04-24 13:00:00,28.9,28.9,28.79,28.87,1956000.0,28.7265,28.7265,28.6171,28.6966,1956000.0
2015-04-24 13:30:00,28.87,28.88,28.7,28.76,2210000.0,28.6966,28.7066,28.5277,28.5873,2210000.0
2015-04-24 14:00:00,28.76,28.81,28.72,28.8,1670000.0,28.5873,28.637,28.5475,28.6271,1670000.0
2015-04-24 14:30:00,28.8,28.81,28.7,28.71,1652000.0,28.6271,28.637,28.5277,28.5376,1652000.0
2015-04-24 15:00:00,28.71,28.79,28.7,28.77,2516000.0,28.5376,28.6171,28.5277,28.5972,2516000.0
2015-04-24 15:30:00,28.77,28.78,28.67,28.69,6602000.0,28.5972,28.6072,28.4978,28.5177,6602000.0
2015-04-27 09:30:00,28.64,28.78,28.62,28.66,4780000.0,28.468,28.6072,28.4481,28.4879,4780000.0
2015-04-27 10:00:00,28.65,28.7,28.59,28.62,2528000.0,28.478,28.5277,28.4183,28.4481,2528000.0
2015-04-27 10:30:00,28.64,28.67,28.51,28.53,2750000.0,28.468,28.4978,28.3388,28.3587,2750000.0
2015-04-27 11:00:00,28.54,28.55,28.28,28.29,3406000.0,28.3686,28.3786,28.1102,28.1201,3406000.0
2015-04-27 11:30:00,28.3,28.36,28.23,28.3,2518000.0,28.1301,28.1897,28.0605,28.1301,2518000.0
2015-04-27 12:00:00,28.3,28.3,28.11,28.21,2764000.0,28.1301,28.1301,27.9412,28.0406,2764000.0
2015-04-27 12:30:00,28.2,28.23,28.14,28.18,2862000.0,28.0307,28.0605,27.971,28.0108,2862000.0
2015-04-27 13:00:00,28.17,28.27,28.17,28.24,2016000.0,28.0008,28.1002,28.0008,28.0704,2016000.0
2015-04-27 13:30:00,28.23,28.29,28.22,28.25,1198000.0,28.0605,28.1201,28.0505,28.0804,1198000.0
2015-04-27 14:00:00,28.25,28.37,28.25,28.35,1230000.0,28.0804,28.1996,28.0804,28.1798,1230000.0
2015-04-27 14:30:00,28.36,28.36,28.25,28.29,1492000.0,28.1897,28.1897,28.0804,28.1201,1492000.0
2015-04-27 15:00:00,28.28,28.31,28.23,28.3,1640000.0,28.1102,28.14,28.0605,28.1301,1640000.0
2015-04-27 15:30:00,28.29,28.31,28.2,28.31,3012000.0,28.1201,28.14,28.0307,28.14,3012000.0
2015-04-28 09:30:00,28.22,28.28,28.09,28.14,4188000.0,28.0505,28.1102,27.9213,27.971,4188000.0
2015-04-28 10:00:00,28.14,28.22,28.05,28.15,3108000.0,27.971,28.0505,27.8816,27.981,3108000.0
2015-04-28 10:30:00,28.15,28.2,28.1,28.1,1878000.0,27.981,28.0307,27.9313,27.9313,1878000.0
2015-04-28 11:00:00,28.11,28.32,28.1,28.27,1704000.0,27.9412,28.1499,27.9313,28.1002,1704000.0
2015-04-28 11:30:00,28.26,28.36,28.26,28.31,1634000.0,28.0903,28.1897,28.0903,28.14,1634000.0
2015-04-28 12:00:00,28.33,28.35,28.29,28.33,1434000.0,28.1599,28.1798,28.1201,28.1599,1434000.0
2015-04-28 12:30:00,28.33,28.35,28.27,28.29,1374000.0,28.1599,28.1798,28.1002,28.1201,1374000.0
2015-04-28 13:00:00,28.29,28.39,28.29,28.36,1344000.0,28.1201,28.2195,28.1201,28.1897,1344000.0
2015-04-28 13:30:00,28.35,28.37,28.28,28.32,928000.0,28.1798,28.1996,28.1102,28.1499,928000.0
2015-04-28 14:00:00,28.31,28.33,28.25,28.27,1310000.0,28.14,28.1599,28.0804,28.1002,1310000.0
2015-04-28 14:30:00,28.26,28.34,28.24,28.25,868000.0,28.0903,28.1698,28.0704,28.0804,868000.0
2015-04-28 15:00:00,28.25,28.31,28.22,28.23,1444000.0,28.0804,28.14,28.0505,28.0605,1444000.0
2015-04-28 15:30:00,28.23,28.3,28.16,28.23,3882000.0,28.0605,28.1301,27.9909,28.0605,3882000.0
2015-04-29 09:30:00,28.03,28.29,28.03,28.23,2906000.0,27.8617,28.1201,27.8617,28.0605,2906000.0
2015-04-29 10:00:00,28.23,28.25,28.12,28.13,2152000.0,28.0605,28.0804,27.9511,27.9611,2152000.0
2015-04-29 10:30:00,28.13,28.18,28.07,28.12,1392000.0,27.9611,28.0108,27.9014,27.9511,1392000.0
2015-04-29 11:00:00,28.12,28.22,28.11,28.18,1764000.0,27.9511,28.0505,27.9412,28.0108,1764000.0
2015-04-29 11:30:00,28.18,28.2,28.08,28.12,1332000.0,28.0108,28.0307,27.9114,27.9511,1332000.0
2015-04-29 12:00:00,28.13,28.13,27.97,27.98,1846000.0,27.9611,27.9611,27.802,27.812,1846000.0
2015-04-29 12:30:00,27.99,28.07,27.95,28.05,1110000.0,27.8219,27.9014,27.7822,27.8816,1110000.0
2015-04-29 13:00:00,28.04,28.06,27.99,28.01,798000.0,27.8716,27.8915,27.8219,27.8418,798000.0
2015-04-29 13:30:00,28.0,28.08,27.99,28.04,1018000.0,27.8319,27.9114,27.8219,27.8716,1018000.0
2015-04-29 14:00:00,28.04,28.16,27.96,28.14,1938000.0,27.8716,27.9909,27.7921,27.971,1938000.0
2015-04-29 14:30:00,28.16,28.25,28.13,28.18,1560000.0,27.9909,28.0804,27.9611,28.0108,1560000.0
2015-04-29 15:00:00,28.18,28.2,28.1,28.1,1724000.0,28.0108,28.0307,27.9313,27.9313,1724000.0
2015-04-29 15:30:00,28.1,28.15,28.03,28.08,3286000.0,27.9313,27.981,27.8617,27.9114,3286000.0
2015-04-30 09:30:00,27.93,28.06,27.73,27.75,3842000.0,27.7623,27.8915,27.5635,27.5834,3842000.0
2015-04-30 10:00:00,27.76,27.85,27.66,27.72,2066000.0,27.5933,27.6828,27.4939,27.5535,2066000.0
2015-04-30 10:30:00,27.72,27.76,27.56,27.58,1988000.0,27.5535,27.5933,27.3945,27.4144,1988000.0
2015-04-30 11:00:00,27.59,27.77,27.58,27.77,2908000.0,27.4243,27.6032,27.4144,27.6032,2908000.0
2015-04-30 11:30:00,27.77,27.81,27.61,27.63,2576000.0,27.6032,27.643,27.4442,27.4641,2576000.0
2015-04-30 12:00:00,27.63,27.7,27.6,27.62,1266000.0,27.4641,27.5337,27.4343,27.4541,1266000.0
2015-04-30 12:30:00,27.63,27.63,27.51,27.52,1862000.0,27.4641,27.4641,27.3448,27.3547,1862000.0
2015-04-30 13:00:00,27.52,27.57,27.51,27.53,916000.0,27.3547,27.4044,27.3448,27.3647,916000.0
2015-04-30 13:30:00,27.53,27.61,27.48,27.56,1792000.0,27.3647,27.4442,27.315,27.3945,1792000.0
2015-04-30 14:00:00,27.56,27.6,27.51,27.52,1406000.0,27.3945,27.4343,27.3448,27.3547,1406000.0
2015-04-30 14:30:00,27.51,27.52,27.44,27.48,1494000.0,27.3448,27.3547,27.2752,27.315,1494000.0
2015-04-30 15:00:00,27.47,27.48,27.36,27.43,1842000.0,27.3051,27.315,27.1957,27.2653,1842000.0
2015-04-30 15:30:00,27.41,27.47,27.34,27.45,5058000.0,27.2454,27.3051,27.1758,27.2852,5058000.0
2015-05-01 09:30:00,27.46,27.56,27.29,27.35,3736000.0,27.2951,27.3945,27.1261,27.1858,3736000.0
2015-05-01 10:00:00,27.32,27.38,27.27,27.3,2252000.0,27.156,27.2156,27.1063,27.1361,2252000.0
2015-05-01 10:30:00,27.3,27.32,27.19,27.29,1956000.0,27.1361,27.156,27.0267,27.1261,1956000.0
2015-05-01 11:00:00,27.28,27.36,27.26,27.36,1206000.0,27.1162,27.1957,27.0963,27.1957,1206000.0
2015-05-01 11:30:00,27.36,27.39,27.21,27.23,2246000.0,27.1957,27.2255,27.0466,27.0665,2246000.0
2015-05-01 12:00:00,27.23,27.26,27.19,27.25,930000.0,27.0665,27.0963,27.0267,27.0864,930000.0
2015-05-01 12:30:00,27.25,27.35,27.25,27.35,1170000.0,27.0864,27.1858,27.0864,27.1858,1170000.0
2015-05-01 13:00:00,27.35,27.38,27.33,27.35,836000.0,27.1858,27.2156,27.1659,27.1858,836000.0
2015-05-01 13:30:00,27.35,27.42,27.34,27.38,974000.0,27.1858,27.2554,27.1758,27.2156,974000.0
2015-05-01 14:00:00,27.38,27.5,27.38,27.5,1912000.0,27.2156,27.3349,27.2156,27.3349,1912000.0
2015-05-01 14:30:00,27.49,27.5,27.42,27.45,832000.0,27.3249,27.3349,27.2554,27.2852,832000.0
2015-05-01 15:00:00,27.45,27.53,27.45,27.48,1212000.0,27.2852,27.3647,27.2852,27.315,1212000.0
2015-05-01 15:30:00,27.48,27.56,27.47,27.56,4518000.0,27.315,27.3945,27.3051,27.3945,4518000.0
2015-05-04 09:30:00,27.5,27.56,27.37,27.43,3144000.0,27.3349,27.3945,27.2057,27.2653,3144000.0
2015-05-04 10:00:00,27.45,27.64,27.39,27.56,2406000.0,27.2852,27.474,27.2255,27.3945,2406000.0
2015-05-04 10:30:00,27.56,27.62,27.5,27.54,1388000.0,27.3945,27.4541,27.3349,27.3746,1388000.0
2015-05-04 11:00:00,27.54,27.66,27.53,27.66,1432000.0,27.3746,27.4939,27.3647,27.4939,1432000.0
2015-05-04 11:30:00,27.66,27.7,27.63,27.69,1478000.0,27.4939,27.5337,27.4641,27.5237,1478000.0
2015-05-04 12:00:00,27.69,27.76,27.69,27.75,1588000.0,27.5237,27.5933,27.5237,27.5834,1588000.0
2015-05-04 12:30:00,27.75,27.76,27.72,27.73,1022000.0,27.5834,27.5933,27.5535,27.5635,1022000.0
2015-05-04 13:00:00,27.73,27.74,27.6,27.63,1056000.0,27.5635,27.5734,27.4343,27.4641,1056000.0
2015-05-04 13:30:00,27.61,27.7,27.59,27.7,822000.0,27.4442,27.5337,27.4243,27.5337,822000.0
2015-05-04 14:00:00,27.68,27.71,27.64,27.7,892000.0,27.5138,27.5436,27.474,27.5337,892000.0
2015-05-04 14:30:00,27.7,27.83,27.7,27.81,1404000.0,27.5337,27.6629,27.5337,27.643,1404000.0
2015-05-04 15:00:00,27.81,27.81,27.71,27.71,1370000.0,27.643,27.643,27.5436,27.5436,1370000.0
2015-05-04 15:30:00,27.71,27.74,27.63,27.64,3032000.0,27.5436,27.5734,27.4641,27.474,3032000.0
2015-05-05 09:30:00,27.51,27.63,27.45,27.48,2186000.0,27.3448,27.4641,27.2852,27.315,2186000.0
2015-05-05 10:00:00,27.46,27.5,27.41,27.45,1748000.0,27.2951,27.3349,27.2454,27.2852,1748000.0
2015-05-05 10:30:00,27.45,27.45,27.3,27.4,1312000.0,27.2852,27.2852,27.1361,27.2355,1312000.0
2015-05-05 11:00:00,27.39,27.39,27.25,27.28,1770000.0,27.2255,27.2255,27.0864,27.1162,1770000.0
2015-05-05 11:30:00,27.27,27.35,27.25,27.35,884000.0,27.1063,27.1858,27.0864,27.1858,884000.0
2015-05-05 12:00:00,27.35,27.4,27.33,27.37,866000.0,27.1858,27.2355,27.1659,27.2057,866000.0
2015-05-05 12:30:00,27.37,27.37,27.29,27.3,2228000.0,27.2057,27.2057,27.1261,27.1361,2228000.0
2015-05-05 13:00:00,27.31,27.32,27.23,27.29,880000.0,27.146,27.156,27.0665,27.1261,880000.0
2015-05-05 13:30:00,27.27,27.3,27.23,27.27,536000.0,27.1063,27.1361,27.0665,27.1063,536000.0
2015-05-05 14:00:00,27.26,27.29,27.21,27.23,798000.0,27.0963,27.1261,27.0466,27.0665,798000.0
2015-05-05 14:30:00,27.23,27.26,27.18,27.23,1518000.0,27.0665,27.0963,27.0168,27.0665,1518000.0
2015-05-05 15:00:00,27.24,27.28,27.2,27.24,1242000.0,27.0764,27.1162,27.0367,27.0764,1242000.0
2015-05-05 15:30:00,27.24,27.25,27.12,27.16,3308000.0,27.0764,27.0864,26.9572,26.9969,3308000.0
2015-05-06 09:30:00,27.13,27.2,26.95,27.01,3604000.0,26.9671,27.0367,26.7882,26.8478,3604000.0
2015-05-06 10:00:00,26.98,27.08,26.88,27.08,2312000.0,26.818,26.9174,26.7186,26.9174,2312000.0
2015-05-06 10:30:00,27.06,27.14,26.99,27.12,2168000.0,26.8975,26.977,26.8279,26.9572,2168000.0
2015-05-06 11:00:00,27.11,27.17,27.06,27.08,966000.0,26.9472,27.0069,26.8975,26.9174,966000.0
2015-05-06 11:30:00,27.08,27.12,27.03,27.07,1004000.0,26.9174,26.9572,26.8677,26.9075,1004000.0
2015-05-06 12:00:00,27.07,27.07,26.98,27.0,1118000.0,26.9075,26.9075,26.818,26.8379,1118000.0
2015-05-06 12:30:00,26.99,27.05,26.92,26.95,964000.0,26.8279,26.8876,26.7584,26.7882,964000.0
2015-05-06 13:00:00,26.94,26.96,26.84,26.84,1224000.0,26.7782,26.7981,26.6788,26.6788,1224000.0
2015-05-06 13:30:00,26.85,26.85,26.72,26.79,1806000.0,26.6888,26.6888,26.5596,26.6291,1806000.0
2015-05-06 14:00:00,26.79,26.81,26.67,26.74,2142000.0,26.6291,26.649,26.5099,26.5794,2142000.0
2015-05-06 14:30:00,26.73,26.74,26.61,26.7,2308000.0,26.5695,26.5794,26.4502,26.5397,2308000.0
2015-05-06 15:00:00,26.7,26.73,26.62,26.7,2248000.0,26.5397,26.5695,26.4602,26.5397,2248000.0
2015-05-06 15:30:00,26.7,26.76,26.66,26.75,5646000.0,26.5397,26.5993,26.4999,26.5894,5646000.0
2015-05-07 09:30:00,26.86,27.0,26.67,26.96,3476000.0,26.6987,26.8379,26.5099,26.7981,3476000.0
2015-05-07 10:00:00,26.94,27.09,26.88,26.95,2034000.0,26.7782,26.9273,26.7186,26.7882,2034000.0
2015-05-07 10:30:00,26.97,27.01,26.86,26.93,1824000.0,26.8081,26.8478,26.6987,26.7683,1824000.0
2015-05-07 11:00:00,26.94,27.14,26.88,27.13,1412000.0,26.7782,26.977,26.7186,26.9671,1412000.0
2015-05-07 11:30:00,27.12,27.14,27.07,27.11,1470000.0,26.9572,26.977,26.9075,26.9472,1470000.0
2015-05-07 12:00:00,27.11,27.16,27.08,27.15,992000.0,26.9472,26.9969,26.9174,26.987,992000.0
2015-05-07 12:30:00,27.15,27.19,27.1,27.15,1388000.0,26.987,27.0267,26.9373,26.987,1388000.0
2015-05-07 13:00:00,27.16,27.19,27.05,27.08,772000.0,26.9969,27.0267,26.8876,26.9174,772000.0
2015-05-07 13:30:00,27.08,27.15,27.08,27.1,1082000.0,26.9174,26.987,26.9174,26.9373,1082000.0
2015-05-07 14:00:00,27.09,27.26,27.09,27.24,1450000.0,26.9273,27.0963,26.9273,27.0764,1450000.0
2015-05-07 14:30:00,27.25,27.25,27.18,27.21,924000.0,27.0864,27.0864,27.0168,27.0466,924000.0
2015-05-07 15:00:00,27.22,27.22,27.05,27.1,1596000.0,27.0566,27.0566,26.8876,26.9373,1596000.0
2015-05-07 15:30:00,27.08,27.17,27.05,27.1,2872000.0,26.9174,27.0069,26.8876,26.9373,2872000.0
2015-05-08 09:30:00,27.44,27.59,27.4,27.54,4296000.0,27.2752,27.4243,27.2355,27.3746,4296000.0
2015-05-08 10:00:00,27.54,27.64,27.54,27.58,1838000.0,27.3746,27.474,27.3746,27.4144,1838000.0
2015-05-08 10:30:00,27.58,27.59,27.49,27.56,1384000.0,27.4144,27.4243,27.3249,27.3945,1384000.0
2015-05-08 11:00:00,27.56,27.63,27.54,27.56,1472000.0,27.3945,27.4641,27.3746,27.3945,1472000.0
2015-05-08 11:30:00,27.57,27.63,27.56,27.58,860000.0,27.4044,27.4641,27.3945,27.4144,860000.0
2015-05-08 12:00:00,27.57,27.64,27.53,27.53,686000.0,27.4044,27.474,27.3647,27.3647,686000.0
2015-05-08 12:30:00,27.54,27.56,27.51,27.52,902000.0,27.3746,27.3945,27.3448,27.3547,902000.0
2015-05-08 13:00:00,27.53,27.59,27.52,27.53,536000.0,27.3647,27.4243,27.3547,27.3647,536000.0
2015-05-08 13:30:00,27.53,27.56,27.51,27.53,454000.0,27.3647,27.3945,27.3448,27.3647,454000.0
2015-05-08 14:00:00,27.54,27.55,27.49,27.49,960000.0,27.3746,27.3846,27.3249,27.3249,960000.0
2015-05-08 14:30:00,27.5,27.5,27.46,27.48,976000.0,27.3349,27.3349,27.2951,27.315,976000.0
2015-05-08 15:00:00,27.48,27.5,27.47,27.49,934000.0,27.315,27.3349,27.3051,27.3249,934000.0
2015-05-08 15:30:00,27.49,27.5,27.43,27.45,2590000.0,27.3249,27.3349,27.2653,27.2852,2590000.0
2015-05-11 09:30:00,27.42,27.67,27.33,27.58,1888000.0,27.2554,27.5038,27.1659,27.4144,1888000.0
2015-05-11 10:00:00,27.58,27.58,27.4,27.41,970000.0,27.4144,27.4144,27.2355,27.2454,970000.0
2015-05-11 10:30:00,27.41,27.49,27.36,27.43,914000.0,27.2454,27.3249,27.1957,27.2653,914000.0
2015-05-11 11:00:00,27.43,27.44,27.36,27.37,1290000.0,27.2653,27.2752,27.1957,27.2057,1290000.0
2015-05-11 11:30:00,27.37,27.45,27.34,27.43,612000.0,27.2057,27.2852,27.1758,27.2653,612000.0
2015-05-11 12:00:00,27.43,27.44,27.33,27.4,514000.0,27.2653,27.2752,27.1659,27.2355,514000.0
2015-05-11 12:30:00,27.41,27.43,27.37,27.38,626000.0,27.2454,27.2653,27.2057,27.2156,626000.0
2015-05-11 13:00:00,27.39,27.45,27.37,27.42,832000.0,27.2255,27.2852,27.2057,27.2554,832000.0
2015-05-11 13:30:00,27.42,27.43,27.38,27.39,342000.0,27.2554,27.2653,27.2156,27.2255,342000.0
2015-05-11 14:00:00,27.38,27.4,27.34,27.39,688000.0,27.2156,27.2355,27.1758,27.2255,688000.0
2015-05-11 14:30:00,27.39,27.4,27.35,27.36,566000.0,27.2255,27.2355,27.1858,27.1957,566000.0
2015-05-11 15:00:00,27.35,27.37,27.3,27.35,1188000.0,27.1858,27.2057,27.1361,27.1858,1188000.0
2015-05-11 15:30:00,27.35,27.37,27.28,27.29,1794000.0,27.1858,27.2057,27.1162,27.1261,1794000.0
2015-05-12 09:30:00,27.14,27.15,26.86,26.9,4624000.0,26.977,26.987,26.6987,26.7385,4624000.0
2015-05-12 10:00:00,26.91,26.92,26.75,26.78,3160000.0,26.7484,26.7584,26.5894,26.6192,3160000.0
2015-05-12 10:30:00,26.79,26.95,26.76,26.89,3198000.0,26.6291,26.7882,26.5993,26.7285,3198000.0
2015-05-12 11:00:00,26.89,27.02,26.89,26.97,1566000.0,26.7285,26.8578,26.7285,26.8081,1566000.0
2015-05-12 11:30:00,26.98,27.03,26.95,26.97,866000.0,26.818,26.8677,26.7882,26.8081,866000.0
2015-05-12 12:00:00,26.97,26.98,26.88,26.92,868000.0,26.8081,26.818,26.7186,26.7584,868000.0
2015-05-12 12:30:00,26.91,26.95,26.88,26.89,940000.0,26.7484,26.7882,26.7186,26.7285,940000.0
2015-05-12 13:00:00,26.88,26.94,26.83,26.91,1100000.0,26.7186,26.7782,26.6689,26.7484,1100000.0
2015-05-12 13:30:00,26.9,26.93,26.87,26.93,982000.0,26.7385,26.7683,26.7087,26.7683,982000.0
2015-05-12 14:00:00,26.92,26.95,26.88,26.95,696000.0,26.7584,26.7882,26.7186,26.7882,696000.0
2015-05-12 14:30:00,26.96,27.0,26.89,26.91,1102000.0,26.7981,26.8379,26.7285,26.7484,1102000.0
2015-05-12 15:00:00,26.91,26.99,26.9,26.99,1912000.0,26.7484,26.8279,26.7385,26.8279,1912000.0
2015-05-12 15:30:00,26.98,26.99,26.93,26.94,3402000.0,26.818,26.8279,26.7683,26.7782,3402000.0
2015-05-13 09:30:00,27.02,27.19,27.0,27.1,3110000.0,26.8578,27.0267,26.8379,26.9373,3110000.0
2015-05-13 10:00:00,27.1,27.17,27.07,27.17,1462000.0,26.9373,27.0069,26.9075,27.0069,1462000.0
2015-05-13 10:30:00,27.16,27.16,27.05,27.07,2306000.0,26.9969,26.9969,26.8876,26.9075,2306000.0
2015-05-13 11:00:00,27.05,27.1,27.01,27.04,1066000.0,26.8876,26.9373,26.8478,26.8776,1066000.0
2015-05-13 11:30:00,27.03,27.1,27.01,27.05,1128000.0,26.8677,26.9373,26.8478,26.8876,1128000.0
2015-05-13 12:00:00,27.06,27.07,26.99,27.02,652000.0,26.8975,26.9075,26.8279,26.8578,652000.0
2015-05-13 12:30:00,27.02,27.09,27.01,27.07,910000.0,26.8578,26.9273,26.8478,26.9075,910000.0
2015-05-13 13:00:00,27.07,27.12,27.06,27.08,1108000.0,26.9075,26.9572,26.8975,26.9174,1108000.0
2015-05-13 13:30:00,27.08,27.1,27.04,27.05,534000.0,26.9174,26.9373,26.8776,26.8876,534000.0
2015-05-13 14:00:00,27.04,27.06,26.95,27.01,728000.0,26.8776,26.8975,26.7882,26.8478,728000.0
2015-05-13 14:30:00,27.0,27.03,26.97,27.02,734000.0,26.8379,26.8677,26.8081,26.8578,734000.0
2015-05-13 15:00:00,27.02,27.04,26.98,26.99,720000.0,26.8578,26.8776,26.818,26.8279,720000.0
2015-05-13 15:30:00,26.99,27.0,26.95,26.97,2340000.0,26.8279,26.8379,26.7882,26.8081,2340000.0
2015-05-14 09:30:00,27.2,27.26,27.15,27.17,2398000.0,27.0367,27.0963,26.987,27.0069,2398000.0
2015-05-14 10:00:00,27.17,27.31,27.16,27.29,2798000.0,27.0069,27.146,26.9969,27.1261,2798000.0
2015-05-14 10:30:00,27.29,27.29,27.24,27.28,1712000.0,27.1261,27.1261,27.0764,27.1162,1712000.0
2015-05-14 11:00:00,27.28,27.34,27.28,27.32,960000.0,27.1162,27.1758,27.1162,27.156,960000.0
2015-05-14 11:30:00,27.33,27.37,27.31,27.33,1144000.0,27.1659,27.2057,27.146,27.1659,1144000.0
2015-05-14 12:00:00,27.34,27.4,27.23,27.29,1942000.0,27.1758,27.2355,27.0665,27.1261,1942000.0
2015-05-14 12:30:00,27.29,27.34,27.13,27.34,2190000.0,27.1261,27.1758,26.9671,27.1758,2190000.0
2015-05-14 13:00:00,27.34,27.39,27.33,27.38,644000.0,27.1758,27.2255,27.1659,27.2156,644000.0
2015-05-14 13:30:00,27.37,27.39,27.34,27.36,952000.0,27.2057,27.2255,27.1758,27.1957,952000.0
2015-05-14 14:00:00,27.37,27.44,27.37,27.44,768000.0,27.2057,27.2752,27.2057,27.2752,768000.0
2015-05-14 14:30:00,27.44,27.45,27.42,27.44,1006000.0,27.2752,27.2852,27.2554,27.2752,1006000.0
2015-05-14 15:00:00,27.44,27.46,27.42,27.43,1122000.0,27.2752,27.2951,27.2554,27.2653,1122000.0
2015-05-14 15:30:00,27.43,27.48,27.42,27.46,3126000.0,27.2653,27.315,27.2554,27.2951,3126000.0
2015-05-15 09:30:00,27.52,27.53,27.29,27.33,5074000.0,27.3547,27.3647,27.1261,27.1659,5074000.0
2015-05-15 10:00:00,27.35,27.35,27.2,27.22,1786000.0,27.1858,27.1858,27.0367,27.0566,1786000.0
2015-05-15 10:30:00,27.22,27.25,27.18,27.21,1270000.0,27.0566,27.0864,27.0168,27.0466,1270000.0
2015-05-15 11:00:00,27.22,27.24,27.13,27.14,1982000.0,27.0566,27.0764,26.9671,26.977,1982000.0
2015-05-15 11:30:00,27.14,27.19,27.13,27.18,1158000.0,26.977,27.0267,26.9671,27.0168,1158000.0
2015-05-15 12:00:00,27.19,27.22,27.16,27.21,1270000.0,27.0267,27.0566,26.9969,27.0466,1270000.0
2015-05-15 12:30:00,27.21,27.27,27.21,27.25,1578000.0,27.0466,27.1063,27.0466,27.0864,1578000.0
2015-05-15 13:00:00,27.25,27.29,27.24,27.29,1302000.0,27.0864,27.1261,27.0764,27.1261,1302000.0
2015-05-15 13:30:00,27.29,27.32,27.28,27.32,1268000.0,27.1261,27.156,27.1162,27.156,1268000.0
2015-05-15 14:00:00,27.31,27.33,27.29,27.3,1402000.0,27.146,27.1659,27.1261,27.1361,1402000.0
2015-05-15 14:30:00,27.3,27.32,27.28,27.29,1424000.0,27.1361,27.156,27.1162,27.1261,1424000.0
2015-05-15 15:00:00,27.29,27.33,27.27,27.29,1038000.0,27.1261,27.1659,27.1063,27.1261,1038000.0
2015-05-15 15:30:00,27.3,27.33,27.29,27.32,2710000.0,27.1361,27.1659,27.1261,27.156,2710000.0
2015-05-18 09:30:00,27.19,27.26,27.11,27.2,1908000.0,27.0267,27.0963,26.9472,27.0367,1908000.0
2015-05-18 10:00:00,27.19,27.23,27.11,27.13,1224000.0,27.0267,27.0665,26.9472,26.9671,1224000.0
2015-05-18 10:30:00,27.14,27.23,27.13,27.16,964000.0,26.977,27.0665,26.9671,26.9969,964000.0
2015-05-18 11:00:00,27.16,27.23,27.16,27.22,1036000.0,26.9969,27.0665,26.9969,27.0566,1036000.0
2015-05-18 11:30:00,27.22,27.23,27.11,27.15,1138000.0,27.0566,27.0665,26.9472,26.987,1138000.0
2015-05-18 12:00:00,27.15,27.26,27.15,27.24,932000.0,26.987,27.0963,26.987,27.0764,932000.0
2015-05-18 12:30:00,27.23,27.3,27.21,27.27,684000.0,27.0665,27.1361,27.0466,27.1063,684000.0
2015-05-18 13:00:00,27.27,27.31,27.26,27.28,996000.0,27.1063,27.146,27.0963,27.1162,996000.0
2015-05-18 13:30:00,27.28,27.39,27.27,27.38,1240000.0,27.1162,27.2255,27.1063,27.2156,1240000.0
2015-05-18 14:00:00,27.38,27.42,27.31,27.31,768000.0,27.2156,27.2554,27.146,27.146,768000.0
2015-05-18 14:30:00,27.32,27.35,27.3,27.34,1058000.0,27.156,27.1858,27.1361,27.1758,1058000.0
2015-05-18 15:00:00,27.33,27.41,27.32,27.38,1212000.0,27.1659,27.2454,27.156,27.2156,1212000.0
2015-05-18 15:30:00,27.37,27.4,27.32,27.32,2712000.0,27.2057,27.2355,27.156,27.156,2712000.0
2015-05-19 09:30:00,27.4,27.61,27.36,27.56,6478000.0,27.2355,27.4442,27.1957,27.3945,6478000.0
2015-05-19 10:00:00,27.56,27.59,27.5,27.55,3170000.0,27.3945,27.4243,27.3349,27.3846,3170000.0
2015-05-19 10:30:00,27.54,27.57,27.46,27.46,1914000.0,27.3746,27.4044,27.2951,27.2951,1914000.0
2015-05-19 11:00:00,27.46,27.46,27.4,27.46,1458000.0,27.2951,27.2951,27.2355,27.2951,1458000.0
2015-05-19 11:30:00,27.45,27.48,27.37,27.47,2336000.0,27.2852,27.315,27.2057,27.3051,2336000.0
2015-05-19 12:00:00,27.48,27.55,27.45,27.5,1830000.0,27.315,27.3846,27.2852,27.3349,1830000.0
2015-05-19 12:30:00,27.5,27.53,27.49,27.51,1168000.0,27.3349,27.3647,27.3249,27.3448,1168000.0
2015-05-19 13:00:00,27.51,27.59,27.47,27.58,1832000.0,27.3448,27.4243,27.3051,27.4144,1832000.0
2015-05-19 13:30:00,27.58,27.61,27.56,27.6,1344000.0,27.4144,27.4442,27.3945,27.4343,1344000.0
2015-05-19 14:00:00,27.6,27.63,27.55,27.59,1754000.0,27.4343,27.4641,27.3846,27.4243,1754000.0
2015-05-19 14:30:00,27.59,27.67,27.54,27.65,2278000.0,27.4243,27.5038,27.3746,27.484,2278000.0
2015-05-19 15:00:00,27.64,27.65,27.54,27.56,1572000.0,27.474,27.484,27.3746,27.3945,1572000.0
2015-05-19 15:30:00,27.57,27.58,27.45,27.46,3974000.0,27.4044,27.4144,27.2852,27.2951,3974000.0
2015-05-20 09:30:00,27.55,27.55,27.26,27.35,2888000.0,27.3846,27.3846,27.0963,27.1858,2888000.0
2015-05-20 10:00:00,27.34,27.43,27.28,27.41,1566000.0,27.1758,27.2653,27.1162,27.2454,1566000.0
2015-05-20 10:30:00,27.42,27.59,27.4,27.57,1944000.0,27.2554,27.4243,27.2355,27.4044,1944000.0
2015-05-20 11:00:00,27.56,27.62,27.54,27.59,1282000.0,27.3945,27.4541,27.3746,27.4243,1282000.0
2015-05-20 11:30:00,27.59,27.61,27.51,27.52,1254000.0,27.4243,27.4442,27.3448,27.3547,1254000.0
2015-05-20 12:00:00,27.52,27.6,27.51,27.57,664000.0,27.3547,27.4343,27.3448,27.4044,664000.0
2015-05-20 12:30:00,27.57,27.6,27.55,27.55,572000.0,27.4044,27.4343,27.3846,27.3846,572000.0
2015-05-20 13:00:00,27.55,27.58,27.54,27.57,1386000.0,27.3846,27.4144,27.3746,27.4044,1386000.0
2015-05-20 13:30:00,27.58,27.59,27.55,27.59,472000.0,27.4144,27.4243,27.3846,27.4243,472000.0
2015-05-20 14:00:00,27.59,27.78,27.59,27.78,1874000.0,27.4243,27.6132,27.4243,27.6132,1874000.0
2015-05-20 14:30:00,27.77,27.8,27.71,27.75,2246000.0,27.6032,27.6331,27.5436,27.5834,2246000.0
2015-05-20 15:00:00,27.74,27.75,27.57,27.63,1636000.0,27.5734,27.5834,27.4044,27.4641,1636000.0
2015-05-20 15:30:00,27.64,27.67,27.59,27.63,2030000.0,27.474,27.5038,27.4243,27.4641,2030000.0
2015-05-21 09:30:00,27.51,27.62,27.46,27.56,3254000.0,27.3448,27.4541,27.2951,27.3945,3254000.0
2015-05-21 10:00:00,27.56,27.69,27.48,27.65,1598000.0,27.3945,27.5237,27.315,27.484,1598000.0
2015-05-21 10:30:00,27.65,27.7,27.61,27.69,1594000.0,27.484,27.5337,27.4442,27.5237,1594000.0
2015-05-21 11:00:00,27.69,27.75,27.64,27.74,1538000.0,27.5237,27.5834,27.474,27.5734,1538000.0
2015-05-21 11:30:00,27.74,27.75,27.68,27.74,980000.0,27.5734,27.5834,27.5138,27.5734,980000.0
2015-05-21 12:00:00,27.73,27.81,27.71,27.81,840000.0,27.5635,27.643,27.5436,27.643,840000.0
2015-05-21 12:30:00,27.8,27.84,27.75,27.76,4118000.0,27.6331,27.6728,27.5834,27.5933,4118000.0
2015-05-21 13:00:00,27.78,27.79,27.76,27.77,406000.0,27.6132,27.6231,27.5933,27.6032,406000.0
2015-05-21 13:30:00,27.77,27.81,27.73,27.73,618000.0,27.6032,27.643,27.5635,27.5635,618000.0
2015-05-21 14:00:00,27.73,27.81,27.7,27.81,1336000.0,27.5635,27.643,27.5337,27.643,1336000.0
2015-05-21 14:30:00,27.8,27.83,27.77,27.8,874000.0,27.6331,27.6629,27.6032,27.6331,874000.0
2015-05-21 15:00:00,27.8,27.83,27.76,27.83,1316000.0,27.6331,27.6629,27.5933,27.6629,1316000.0
2015-05-21 15:30:00,27.83,27.88,27.79,27.83,3626000.0,27.6629,27.7126,27.6231,27.6629,3626000.0
2015-05-22 09:30:00,27.72,27.91,27.68,27.81,2942000.0,27.5535,27.7424,27.5138,27.643,2942000.0
2015-05-22 10:00:00,27.81,27.86,27.79,27.85,1182000.0,27.643,27.6927,27.6231,27.6828,1182000.0
2015-05-22 10:30:00,27.83,27.85,27.78,27.8,870000.0,27.6629,27.6828,27.6132,27.6331,870000.0
2015-05-22 11:00:00,27.81,27.84,27.75,27.76,876000.0,27.643,27.6728,27.5834,27.5933,876000.0
2015-05-22 11:30:00,27.76,27.84,27.73,27.83,1052000.0,27.5933,27.6728,27.5635,27.6629,1052000.0
2015-05-22 12:00:00,27.84,27.85,27.77,27.77,742000.0,27.6728,27.6828,27.6032,27.6032,742000.0
2015-05-22 12:30:00,27.78,27.83,27.77,27.8,424000.0,27.6132,27.6629,27.6032,27.6331,424000.0
2015-05-22 13:00:00,27.79,27.86,27.78,27.84,770000.0,27.6231,27.6927,27.6132,27.6728,770000.0
2015-05-22 13:30:00,27.84,27.84,27.78,27.79,592000.0,27.6728,27.6728,27.6132,27.6231,592000.0
2015-05-22 14:00:00,27.79,27.8,27.73,27.76,1214000.0,27.6231,27.6331,27.5635,27.5933,1214000.0
2015-05-22 14:30:00,27.76,27.76,27.72,27.75,728000.0,27.5933,27.5933,27.5535,27.5834,728000.0
2015-05-22 15:00:00,27.75,27.77,27.75,27.77,624000.0,27.5834,27.6032,27.5834,27.6032,624000.0
2015-05-22 15:30:00,27.75,27.79,27.71,27.73,3136000.0,27.5834,27.6231,27.5436,27.5635,3136000.0
2015-05-26 09:30:00,27.63,27.67,27.32,27.4,3632000.0,27.4641,27.5038,27.156,27.2355,3632000.0
2015-05-26 10:00:00,27.39,27.41,27.24,27.3,2178000.0,27.2255,27.2454,27.0764,27.1361,2178000.0
2015-05-26 10:30:00,27.29,27.3,27.21,27.24,1782000.0,27.1261,27.1361,27.0466,27.0764,1782000.0
2015-05-26 11:00:00,27.25,27.28,27.18,27.27,1740000.0,27.0864,27.1162,27.0168,27.1063,1740000.0
2015-05-26 11:30:00,27.27,27.29,27.2,27.22,1642000.0,27.1063,27.1261,27.0367,27.0566,1642000.0
2015-05-26 12:00:00,27.23,27.24,27.18,27.22,1318000.0,27.0665,27.0764,27.0168,27.0566,1318000.0
2015-05-26 12:30:00,27.21,27.23,27.18,27.19,718000.0,27.0466,27.0665,27.0168,27.0267,718000.0
2015-05-26 13:00:00,27.19,27.27,27.15,27.23,1976000.0,27.0267,27.1063,26.987,27.0665,1976000.0
2015-05-26 13:30:00,27.23,27.26,27.17,27.18,1150000.0,27.0665,27.0963,27.0069,27.0168,1150000.0
2015-05-26 14:00:00,27.18,27.23,27.17,27.22,692000.0,27.0168,27.0665,27.0069,27.0566,692000.0
2015-05-26 14:30:00,27.22,27.3,27.19,27.21,1198000.0,27.0566,27.1361,27.0267,27.0466,1198000.0
2015-05-26 15:00:00,27.21,27.31,27.21,27.31,1842000.0,27.0466,27.146,27.0466,27.146,1842000.0
2015-05-26 15:30:00,27.32,27.39,27.31,27.37,4662000.0,27.156,27.2255,27.146,27.2057,4662000.0
2015-05-27 09:30:00,27.43,27.58,27.33,27.54,2594000.0,27.2653,27.4144,27.1659,27.3746,2594000.0
2015-05-27 10:00:00,27.53,27.57,27.48,27.52,1534000.0,27.3647,27.4044,27.315,27.3547,1534000.0
2015-05-27 10:30:00,27.53,27.61,27.48,27.6,2326000.0,27.3647,27.4442,27.315,27.4343,2326000.0
2015-05-27 11:00:00,27.61,27.66,27.59,27.65,1712000.0,27.4442,27.4939,27.4243,27.484,1712000.0
2015-05-27 11:30:00,27.64,27.67,27.6,27.61,1108000.0,27.474,27.5038,27.4343,27.4442,1108000.0
2015-05-27 12:00:00,27.61,27.63,27.55,27.56,1168000.0,27.4442,27.4641,27.3846,27.3945,1168000.0
2015-05-27 12:30:00,27.56,27.57,27.52,27.53,764000.0,27.3945,27.4044,27.3547,27.3647,764000.0
2015-05-27 13:00:00,27.53,27.6,27.52,27.58,862000.0,27.3647,27.4343,27.3547,27.4144,862000.0
2015-05-27 13:30:00,27.59,27.66,27.56,27.66,1070000.0,27.4243,27.4939,27.3945,27.4939,1070000.0
2015-05-27 14:00:00,27.65,27.68,27.61,27.65,1050000.0,27.484,27.5138,27.4442,27.484,1050000.0
2015-05-27 14:30:00,27.65,27.67,27.62,27.67,1122000.0,27.484,27.5038,27.4541,27.5038,1122000.0
2015-05-27 15:00:00,27.66,27.73,27.66,27.72,1448000.0,27.4939,27.5635,27.4939,27.5535,1448000.0
2015-05-27 15:30:00,27.73,27.76,27.71,27.72,3460000.0,27.5635,27.5933,27.5436,27.5535,3460000.0
2015-05-28 09:30:00,27.69,27.75,27.55,27.55,2986000.0,27.5237,27.5834,27.3846,27.3846,2986000.0
2015-05-28 10:00:00,27.56,27.68,27.54,27.63,1140000.0,27.3945,27.5138,27.3746,27.4641,1140000.0
2015-05-28 10:30:00,27.63,27.64,27.56,27.63,796000.0,27.4641,27.474,27.3945,27.4641,796000.0
2015-05-28 11:00:00,27.64,27.72,27.61,27.7,924000.0,27.474,27.5535,27.4442,27.5337,924000.0
2015-05-28 11:30:00,27.7,27.74,27.63,27.66,746000.0,27.5337,27.5734,27.4641,27.4939,746000.0
2015-05-28 12:00:00,27.65,27.72,27.65,27.71,480000.0,27.484,27.5535,27.484,27.5436,480000.0
2015-05-28 12:30:00,27.71,27.72,27.65,27.69,690000.0,27.5436,27.5535,27.484,27.5237,690000.0
2015-05-28 13:00:00,27.69,27.76,27.68,27.75,908000.0,27.5237,27.5933,27.5138,27.5834,908000.0
2015-05-28 13:30:00,27.75,27.78,27.72,27.78,854000.0,27.5834,27.6132,27.5535,27.6132,854000.0
2015-05-28 14:00:00,27.78,27.78,27.74,27.78,846000.0,27.6132,27.6132,27.5734,27.6132,846000.0
2015-05-28 14:30:00,27.78,27.79,27.71,27.75,784000.0,27.6132,27.6231,27.5436,27.5834,784000.0
2015-05-28 15:00:00,27.75,27.79,27.68,27.69,1260000.0,27.5834,27.6231,27.5138,27.5237,1260000.0
2015-05-28 15:30:00,27.69,27.74,27.69,27.7,2384000.0,27.5237,27.5734,27.5237,27.5337,2384000.0
2015-05-29 09:30:00,27.66,27.7,27.53,27.56,3548000.0,27.4939,27.5337,27.3647,27.3945,3548000.0
2015-05-29 10:00:00,27.56,27.59,27.39,27.42,2702000.0,27.3945,27.4243,27.2255,27.2554,2702000.0
2015-05-29 10:30:00,27.42,27.48,27.33,27.45,3424000.0,27.2554,27.315,27.1659,27.2852,3424000.0
2015-05-29 11:00:00,27.44,27.46,27.38,27.38,1284000.0,27.2752,27.2951,27.2156,27.2156,1284000.0
2015-05-29 11:30:00,27.38,27.45,27.36,27.43,962000.0,27.2156,27.2852,27.1957,27.2653,962000.0
2015-05-29 12:00:00,27.44,27.46,27.39,27.45,1230000.0,27.2752,27.2951,27.2255,27.2852,1230000.0
2015-05-29 12:30:00,27.46,27.49,27.44,27.44,996000.0,27.2951,27.3249,27.2752,27.2752,996000.0
2015-05-29 13:00:00,27.45,27.46,27.42,27.45,582000.0,27.2852,27.2951,27.2554,27.2852,582000.0
2015-05-29 13:30:00,27.45,27.46,27.39,27.39,596000.0,27.2852,27.2951,27.2255,27.2255,596000.0
2015-05-29 14:00:00,27.4,27.4,27.31,27.32,948000.0,27.2355,27.2355,27.146,27.156,948000.0
2015-05-29 14:30:00,27.32,27.34,27.25,27.3,1584000.0,27.156,27.1758,27.0864,27.1361,1584000.0
2015-05-29 15:00:00,27.29,27.32,27.27,27.29,2932000.0,27.1261,27.156,27.1063,27.1261,2932000.0
2015-05-29 15:30:00,27.3,27.31,27.26,27.27,4232000.0,27.1361,27.146,27.0963,27.1063,4232000.0
2015-06-01 09:30:00,27.44,27.5,27.24,27.33,4030960.0,27.2752,27.3349,27.0764,27.1659,4030960.0
2015-06-01 10:00:00,27.33,27.38,27.21,27.23,2381140.0,27.1659,27.2156,27.0466,27.0665,2381140.0
2015-06-01 10:30:00,27.22,27.28,27.18,27.23,1733520.0,27.0566,27.1162,27.0168,27.0665,1733520.0
2015-06-01 11:00:00,27.24,27.28,27.18,27.18,1777780.0,27.0764,27.1162,27.0168,27.0168,1777780.0
2015-06-01 11:30:00,27.19,27.22,27.18,27.2,1225820.0,27.0267,27.0566,27.0168,27.0367,1225820.0
2015-06-01 12:00:00,27.21,27.37,27.21,27.34,853120.0,27.0466,27.2057,27.0466,27.1758,853120.0
2015-06-01 12:30:00,27.35,27.4,27.31,27.38,1141320.0,27.1858,27.2355,27.146,27.2156,1141320.0
2015-06-01 13:00:00,27.38,27.4,27.35,27.4,480180.0,27.2156,27.2355,27.1858,27.2355,480180.0
2015-06-01 13:30:00,27.4,27.49,27.39,27.48,1193800.0,27.2355,27.3249,27.2255,27.315,1193800.0
2015-06-01 14:00:00,27.48,27.52,27.44,27.5,1639100.0,27.315,27.3547,27.2752,27.3349,1639100.0
2015-06-01 14:30:00,27.49,27.53,27.45,27.52,1342740.0,27.3249,27.3647,27.2852,27.3547,1342740.0
2015-06-01 15:00:00,27.51,27.53,27.5,27.51,1053720.0,27.3448,27.3647,27.3349,27.3448,1053720.0
2015-06-01 15:30:00,27.51,27.51,27.43,27.46,3250360.0,27.3448,27.3448,27.2653,27.2951,3250360.0
2015-06-02 09:30:00,27.37,27.44,27.33,27.42,2411160.0,27.2057,27.2752,27.1659,27.2554,2411160.0
2015-06-02 10:00:00,27.44,27.56,27.39,27.54,1133620.0,27.2752,27.3945,27.2255,27.3746,1133620.0
2015-06-02 10:30:00,27.54,27.67,27.53,27.65,1717260.0,27.3746,27.5038,27.3647,27.484,1717260.0
2015-06-02 11:00:00,27.65,27.69,27.61,27.67,988060.0,27.484,27.5237,27.4442,27.5038,988060.0
2015-06-02 11:30:00,27.68,27.8,27.67,27.79,1341240.0,27.5138,27.6331,27.5038,27.6231,1341240.0
2015-06-02 12:00:00,27.78,27.92,27.77,27.91,2324560.0,27.6132,27.7523,27.6032,27.7424,2324560.0
2015-06-02 12:30:00,27.9,27.94,27.81,27.92,2179280.0,27.7325,27.7722,27.643,27.7523,2179280.0
2015-06-02 13:00:00,27.92,27.93,27.87,27.9,757700.0,27.7523,27.7623,27.7026,27.7325,757700.0
2015-06-02 13:30:00,27.9,27.91,27.85,27.89,844900.0,27.7325,27.7424,27.6828,27.7225,844900.0
2015-06-02 14:00:00,27.9,27.91,27.78,27.79,1299320.0,27.7325,27.7424,27.6132,27.6231,1299320.0
2015-06-02 14:30:00,27.78,27.82,27.74,27.79,780140.0,27.6132,27.6529,27.5734,27.6231,780140.0
2015-06-02 15:00:00,27.78,27.82,27.7,27.73,1455660.0,27.6132,27.6529,27.5337,27.5635,1455660.0
2015-06-02 15:30:00,27.73,27.77,27.69,27.7,3420460.0,27.5635,27.6032,27.5237,27.5337,3420460.0
2015-06-03 09:30:00,27.76,27.9,27.7,27.75,2772200.0,27.5933,27.7325,27.5337,27.5834,2772200.0
2015-06-03 10:00:00,27.73,27.89,27.71,27.86,1779800.0,27.5635,27.7225,27.5436,27.6927,1779800.0
2015-06-03 10:30:00,27.87,27.9,27.83,27.84,1223740.0,27.7026,27.7325,27.6629,27.6728,1223740.0
2015-06-03 11:00:00,27.84,27.86,27.7,27.71,1409900.0,27.6728,27.6927,27.5337,27.5436,1409900.0
2015-06-03 11:30:00,27.71,27.73,27.64,27.69,1255420.0,27.5436,27.5635,27.474,27.5237,1255420.0
2015-06-03 12:00:00,27.69,27.71,27.61,27.64,1652080.0,27.5237,27.5436,27.4442,27.474,1652080.0
2015-06-03 12:30:00,27.63,27.72,27.61,27.7,1029060.0,27.4641,27.5535,27.4442,27.5337,1029060.0
2015-06-03 13:00:00,27.7,27.71,27.64,27.67,513740.0,27.5337,27.5436,27.474,27.5038,513740.0
2015-06-03 13:30:00,27.66,27.71,27.63,27.67,463380.0,27.4939,27.5436,27.4641,27.5038,463380.0
2015-06-03 14:00:00,27.67,27.75,27.67,27.71,664540.0,27.5038,27.5834,27.5038,27.5436,664540.0
2015-06-03 14:30:00,27.72,27.76,27.7,27.76,782300.0,27.5535,27.5933,27.5337,27.5933,782300.0
2015-06-03 15:00:00,27.76,27.8,27.74,27.8,1655540.0,27.5933,27.6331,27.5734,27.6331,1655540.0
2015-06-03 15:30:00,27.79,27.79,27.74,27.76,2511940.0,27.6231,27.6231,27.5734,27.5933,2511940.0
2015-06-04 09:30:00,27.61,27.76,27.58,27.71,2188960.0,27.4442,27.5933,27.4144,27.5436,2188960.0
2015-06-04 10:00:00,27.72,27.8,27.67,27.67,1498940.0,27.5535,27.6331,27.5038,27.5038,1498940.0
2015-06-04 10:30:00,27.68,27.68,27.6,27.6,1019040.0,27.5138,27.5138,27.4343,27.4343,1019040.0
2015-06-04 11:00:00,27.6,27.67,27.54,27.64,1125420.0,27.4343,27.5038,27.3746,27.474,1125420.0
2015-06-04 11:30:00,27.63,27.65,27.58,27.61,738780.0,27.4641,27.484,27.4144,27.4442,738780.0
2015-06-04 12:00:00,27.61,27.67,27.59,27.66,485720.0,27.4442,27.5038,27.4243,27.4939,485720.0
2015-06-04 12:30:00,27.65,27.7,27.6,27.6,658960.0,27.484,27.5337,27.4343,27.4343,658960.0
2015-06-04 13:00:00,27.6,27.61,27.48,27.51,898080.0,27.4343,27.4442,27.315,27.3448,898080.0
2015-06-04 13:30:00,27.51,27.53,27.46,27.5,780280.0,27.3448,27.3647,27.2951,27.3349,780280.0
2015-06-04 14:00:00,27.49,27.58,27.46,27.54,352980.0,27.3249,27.4144,27.2951,27.3746,352980.0
2015-06-04 14:30:00,27.54,27.57,27.51,27.55,612780.0,27.3746,27.4044,27.3448,27.3846,612780.0
2015-06-04 15:00:00,27.56,27.58,27.54,27.55,764520.0,27.3945,27.4144,27.3746,27.3846,764520.0
2015-06-04 15:30:00,27.55,27.61,27.51,27.59,2223220.0,27.3846,27.4442,27.3448,27.4243,2223220.0
2015-06-05 09:30:00,27.6,27.62,27.37,27.46,2178000.0,27.4343,27.4541,27.2057,27.2951,2178000.0
2015-06-05 10:00:00,27.47,27.58,27.47,27.55,1820280.0,27.3051,27.4144,27.3051,27.3846,1820280.0
2015-06-05 10:30:00,27.55,27.61,27.48,27.51,1150040.0,27.3846,27.4442,27.315,27.3448,1150040.0
2015-06-05 11:00:00,27.51,27.64,27.5,27.63,1152920.0,27.3448,27.474,27.3349,27.4641,1152920.0
2015-06-05 11:30:00,27.62,27.66,27.6,27.66,1250560.0,27.4541,27.4939,27.4343,27.4939,1250560.0
2015-06-05 12:00:00,27.66,27.67,27.56,27.58,1184920.0,27.4939,27.5038,27.3945,27.4144,1184920.0
2015-06-05 12:30:00,27.58,27.62,27.55,27.62,1057640.0,27.4144,27.4541,27.3846,27.4541,1057640.0
2015-06-05 13:00:00,27.62,27.63,27.59,27.6,275680.0,27.4541,27.4641,27.4243,27.4343,275680.0
2015-06-05 13:30:00,27.61,27.66,27.59,27.6,319000.0,27.4442,27.4939,27.4243,27.4343,319000.0
2015-06-05 14:00:00,27.61,27.63,27.57,27.58,746880.0,27.4442,27.4641,27.4044,27.4144,746880.0
2015-06-05 14:30:00,27.58,27.58,27.51,27.53,1084020.0,27.4144,27.4144,27.3448,27.3647,1084020.0
2015-06-05 15:00:00,27.53,27.54,27.47,27.48,1059980.0,27.3647,27.3746,27.3051,27.315,1059980.0
2015-06-05 15:30:00,27.49,27.51,27.47,27.48,2297560.0,27.3249,27.3448,27.3051,27.315,2297560.0
2015-06-08 09:30:00,27.48,27.49,27.35,27.35,2002180.0,27.315,27.3249,27.1858,27.1858,2002180.0
2015-06-08 10:00:00,27.36,27.4,27.3,27.35,1473500.0,27.1957,27.2355,27.1361,27.1858,1473500.0
2015-06-08 10:30:00,27.34,27.37,27.29,27.31,1036740.0,27.1758,27.2057,27.1261,27.146,1036740.0
2015-06-08 11:00:00,27.3,27.39,27.29,27.31,1143980.0,27.1361,27.2255,27.1261,27.146,1143980.0
2015-06-08 11:30:00,27.32,27.35,27.3,27.34,1006400.0,27.156,27.1858,27.1361,27.1758,1006400.0
2015-06-08 12:00:00,27.33,27.35,27.3,27.3,695260.0,27.1659,27.1858,27.1361,27.1361,695260.0
2015-06-08 12:30:00,27.3,27.31,27.23,27.25,810400.0,27.1361,27.146,27.0665,27.0864,810400.0
2015-06-08 13:00:00,27.24,27.26,27.17,27.19,1670440.0,27.0764,27.0963,27.0069,27.0267,1670440.0
2015-06-08 13:30:00,27.18,27.21,27.15,27.2,1556840.0,27.0168,27.0466,26.987,27.0367,1556840.0
2015-06-08 14:00:00,27.2,27.26,27.17,27.26,776000.0,27.0367,27.0963,27.0069,27.0963,776000.0
2015-06-08 14:30:00,27.25,27.31,27.25,27.27,995160.0,27.0864,27.146,27.0864,27.1063,995160.0
2015-06-08 15:00:00,27.27,27.27,27.19,27.24,1625100.0,27.1063,27.1063,27.0267,27.0764,1625100.0
2015-06-08 15:30:00,27.24,27.24,27.17,27.18,3107820.0,27.0764,27.0764,27.0069,27.0168,3107820.0
2015-06-09 09:30:00,27.17,27.22,26.96,26.99,2971880.0,27.0069,27.0566,26.7981,26.8279,2971880.0
2015-06-09 10:00:00,26.98,27.07,26.94,27.01,1363440.0,26.818,26.9075,26.7782,26.8478,1363440.0
2015-06-09 10:30:00,27.02,27.18,26.97,27.18,1205060.0,26.8578,27.0168,26.8081,27.0168,1205060.0
2015-06-09 11:00:00,27.18,27.2,27.14,27.17,1133040.0,27.0168,27.0367,26.977,27.0069,1133040.0
2015-06-09 11:30:00,27.17,27.24,27.13,27.17,1261140.0,27.0069,27.0764,26.9671,27.0069,1261140.0
2015-06-09 12:00:00,27.16,27.18,27.11,27.13,698120.0,26.9969,27.0168,26.9472,26.9671,698120.0
2015-06-09 12:30:00,27.13,27.2,27.13,27.18,588080.0,26.9671,27.0367,26.9671,27.0168,588080.0
2015-06-09 13:00:00,27.19,27.23,27.17,27.17,913520.0,27.0267,27.0665,27.0069,27.0069,913520.0
2015-06-09 13:30:00,27.18,27.18,27.07,27.09,1176380.0,27.0168,27.0168,26.9075,26.9273,1176380.0
2015-06-09 14:00:00,27.09,27.11,27.04,27.06,1220100.0,26.9273,26.9472,26.8776,26.8975,1220100.0
2015-06-09 14:30:00,27.07,27.13,27.05,27.09,965920.0,26.9075,26.9671,26.8876,26.9273,965920.0
2015-06-09 15:00:00,27.08,27.09,27.03,27.04,1152640.0,26.9174,26.9273,26.8677,26.8776,1152640.0
2015-06-09 15:30:00,27.04,27.12,27.03,27.11,2847340.0,26.8776,26.9572,26.8677,26.9472,2847340.0
2015-06-10 09:30:00,27.29,27.49,27.26,27.46,2511460.0,27.1261,27.3249,27.0963,27.2951,2511460.0
2015-06-10 10:00:00,27.45,27.52,27.44,27.49,1624560.0,27.2852,27.3547,27.2752,27.3249,1624560.0
2015-06-10 10:30:00,27.48,27.53,27.48,27.52,1219360.0,27.315,27.3647,27.315,27.3547,1219360.0
2015-06-10 11:00:00,27.52,27.64,27.5,27.6,1659500.0,27.3547,27.474,27.3349,27.4343,1659500.0
2015-06-10 11:30:00,27.62,27.65,27.6,27.63,965240.0,27.4541,27.484,27.4343,27.4641,965240.0
2015-06-10 12:00:00,27.61,27.65,27.6,27.63,1160580.0,27.4442,27.484,27.4343,27.4641,1160580.0
2015-06-10 12:30:00,27.64,27.68,27.61,27.68,819820.0,27.474,27.5138,27.4442,27.5138,819820.0
2015-06-10 13:00:00,27.66,27.69,27.64,27.64,481780.0,27.4939,27.5237,27.474,27.474,481780.0
2015-06-10 13:30:00,27.63,27.65,27.61,27.65,400100.0,27.4641,27.484,27.4442,27.484,400100.0
2015-06-10 14:00:00,27.65,27.73,27.65,27.7,804780.0,27.484,27.5635,27.484,27.5337,804780.0
2015-06-10 14:30:00,27.69,27.74,27.68,27.74,1483400.0,27.5237,27.5734,27.5138,27.5734,1483400.0
2015-06-10 15:00:00,27.74,27.74,27.69,27.71,1757200.0,27.5734,27.5734,27.5237,27.5436,1757200.0
2015-06-10 15:30:00,27.71,27.72,27.6,27.61,4288480.0,27.5436,27.5535,27.4343,27.4442,4288480.0
2015-06-11 09:30:00,27.72,27.74,27.54,27.7,3276520.0,27.5535,27.5734,27.3746,27.5337,3276520.0
2015-06-11 10:00:00,27.69,27.7,27.54,27.57,1107500.0,27.5237,27.5337,27.3746,27.4044,1107500.0
2015-06-11 10:30:00,27.57,27.57,27.46,27.48,1612180.0,27.4044,27.4044,27.2951,27.315,1612180.0
2015-06-11 11:00:00,27.49,27.58,27.49,27.55,895960.0,27.3249,27.4144,27.3249,27.3846,895960.0
2015-06-11 11:30:00,27.56,27.6,27.51,27.54,398140.0,27.3945,27.4343,27.3448,27.3746,398140.0
2015-06-11 12:00:00,27.54,27.56,27.48,27.48,362640.0,27.3746,27.3945,27.315,27.315,362640.0
2015-06-11 12:30:00,27.5,27.52,27.46,27.48,491820.0,27.3349,27.3547,27.2951,27.315,491820.0
2015-06-11 13:00:00,27.49,27.55,27.48,27.52,510100.0,27.3249,27.3846,27.315,27.3547,510100.0
2015-06-11 13:30:00,27.52,27.6,27.51,27.58,625380.0,27.3547,27.4343,27.3448,27.4144,625380.0
2015-06-11 14:00:00,27.58,27.61,27.57,27.58,740280.0,27.4144,27.4442,27.4044,27.4144,740280.0
2015-06-11 14:30:00,27.58,27.61,27.55,27.56,901120.0,27.4144,27.4442,27.3846,27.3945,901120.0
2015-06-11 15:00:00,27.55,27.6,27.54,27.58,1259860.0,27.3846,27.4343,27.3746,27.4144,1259860.0
2015-06-11 15:30:00,27.57,27.58,27.49,27.51,3732040.0,27.4044,27.4144,27.3249,27.3448,3732040.0
2015-06-12 09:30:00,27.36,27.44,27.33,27.38,2813980.0,27.1957,27.2752,27.1659,27.2156,2813980.0
2015-06-12 10:00:00,27.38,27.43,27.34,27.38,926920.0,27.2156,27.2653,27.1758,27.2156,926920.0
2015-06-12 10:30:00,27.38,27.39,27.29,27.31,1253060.0,27.2156,27.2255,27.1261,27.146,1253060.0
2015-06-12 11:00:00,27.3,27.37,27.3,27.36,894680.0,27.1361,27.2057,27.1361,27.1957,894680.0
2015-06-12 11:30:00,27.36,27.37,27.31,27.31,928320.0,27.1957,27.2057,27.146,27.146,928320.0
2015-06-12 12:00:00,27.32,27.33,27.29,27.32,389420.0,27.156,27.1659,27.1261,27.156,389420.0
2015-06-12 12:30:00,27.31,27.33,27.3,27.31,319440.0,27.146,27.1659,27.1361,27.146,319440.0
2015-06-12 13:00:00,27.31,27.34,27.28,27.29,779340.0,27.146,27.1758,27.1162,27.1261,779340.0
2015-06-12 13:30:00,27.3,27.35,27.29,27.34,726620.0,27.1361,27.1858,27.1261,27.1758,726620.0
2015-06-12 14:00:00,27.35,27.35,27.3,27.31,987280.0,27.1858,27.1858,27.1361,27.146,987280.0
2015-06-12 14:30:00,27.31,27.32,27.28,27.29,1384320.0,27.146,27.156,27.1162,27.1261,1384320.0
2015-06-12 15:00:00,27.29,27.37,27.29,27.35,1367600.0,27.1261,27.2057,27.1261,27.1858,1367600.0
2015-06-12 15:30:00,27.37,27.4,27.36,27.37,3056760.0,27.2057,27.2355,27.1957,27.2057,3056760.0
2015-06-15 09:30:00,27.14,27.17,26.99,27.02,3044460.0,26.977,27.0069,26.8279,26.8578,3044460.0
2015-06-15 10:00:00,27.02,27.11,26.98,27.01,1693280.0,26.8578,26.9472,26.818,26.8478,1693280.0
2015-06-15 10:30:00,27.01,27.02,26.96,27.0,1039600.0,26.8478,26.8578,26.7981,26.8379,1039600.0
2015-06-15 11:00:00,27.0,27.11,27.0,27.05,1060760.0,26.8379,26.9472,26.8379,26.8876,1060760.0
2015-06-15 11:30:00,27.06,27.14,27.04,27.09,1382400.0,26.8975,26.977,26.8776,26.9273,1382400.0
2015-06-15 12:00:00,27.08,27.11,27.06,27.09,1060860.0,26.9174,26.9472,26.8975,26.9273,1060860.0
2015-06-15 12:30:00,27.08,27.11,27.07,27.08,842000.0,26.9174,26.9472,26.9075,26.9174,842000.0
2015-06-15 13:00:00,27.08,27.09,27.05,27.07,587320.0,26.9174,26.9273,26.8876,26.9075,587320.0
2015-06-15 13:30:00,27.06,27.14,27.03,27.11,874400.0,26.8975,26.977,26.8677,26.9472,874400.0
2015-06-15 14:00:00,27.11,27.19,27.09,27.16,1153920.0,26.9472,27.0267,26.9273,26.9969,1153920.0
2015-06-15 14:30:00,27.16,27.2,27.13,27.14,598040.0,26.9969,27.0367,26.9671,26.977,598040.0
2015-06-15 15:00:00,27.14,27.17,27.12,27.15,1166540.0,26.977,27.0069,26.9572,26.987,1166540.0
2015-06-15 15:30:00,27.16,27.2,27.14,27.15,2357700.0,26.9969,27.0367,26.977,26.987,2357700.0
2015-06-16 09:30:00,27.22,27.25,27.08,27.2,2068280.0,27.0566,27.0864,26.9174,27.0367,2068280.0
2015-06-16 10:00:00,27.21,27.28,27.15,27.19,828000.0,27.0466,27.1162,26.987,27.0267,828000.0
2015-06-16 10:30:00,27.18,27.24,27.14,27.15,1526380.0,27.0168,27.0764,26.977,26.987,1526380.0
2015-06-16 11:00:00,27.15,27.22,27.12,27.13,2244840.0,26.987,27.0566,26.9572,26.9671,2244840.0
2015-06-16 11:30:00,27.13,27.19,27.13,27.15,1078600.0,26.9671,27.0267,26.9671,26.987,1078600.0
2015-06-16 12:00:00,27.16,27.16,27.11,27.14,1277340.0,26.9969,26.9969,26.9472,26.977,1277340.0
2015-06-16 12:30:00,27.14,27.25,27.14,27.23,2267080.0,26.977,27.0864,26.977,27.0665,2267080.0
2015-06-16 13:00:00,27.23,27.29,27.22,27.28,1839600.0,27.0665,27.1261,27.0566,27.1162,1839600.0
2015-06-16 13:30:00,27.29,27.3,27.26,27.3,1048020.0,27.1261,27.1361,27.0963,27.1361,1048020.0
2015-06-16 14:00:00,27.29,27.33,27.26,27.27,1829320.0,27.1261,27.1659,27.0963,27.1063,1829320.0
2015-06-16 14:30:00,27.26,27.3,27.26,27.29,1235360.0,27.0963,27.1361,27.0963,27.1261,1235360.0
2015-06-16 15:00:00,27.29,27.3,27.25,27.26,1721840.0,27.1261,27.1361,27.0864,27.0963,1721840.0
2015-06-16 15:30:00,27.27,27.29,27.23,27.25,2938160.0,27.1063,27.1261,27.0665,27.0864,2938160.0
2015-06-17 09:30:00,27.27,27.39,27.26,27.27,1977640.0,27.1063,27.2255,27.0963,27.1063,1977640.0
2015-06-17 10:00:00,27.28,27.3,27.21,27.26,1125300.0,27.1162,27.1361,27.0466,27.0963,1125300.0
2015-06-17 10:30:00,27.27,27.28,27.22,27.26,1409980.0,27.1063,27.1162,27.0566,27.0963,1409980.0
2015-06-17 11:00:00,27.25,27.26,27.19,27.19,1080580.0,27.0864,27.0963,27.0267,27.0267,1080580.0
2015-06-17 11:30:00,27.19,27.21,27.15,27.19,557300.0,27.0267,27.0466,26.987,27.0267,557300.0
2015-06-17 12:00:00,27.19,27.21,27.13,27.17,919720.0,27.0267,27.0466,26.9671,27.0069,919720.0
2015-06-17 12:30:00,27.16,27.2,27.09,27.11,1022120.0,26.9969,27.0367,26.9273,26.9472,1022120.0
2015-06-17 13:00:00,27.11,27.15,27.1,27.13,757740.0,26.9472,26.987,26.9373,26.9671,757740.0
2015-06-17 13:30:00,27.13,27.2,27.12,27.19,1062140.0,26.9671,27.0367,26.9572,27.0267,1062140.0
2015-06-17 14:00:00,27.18,27.31,27.12,27.22,1231540.0,27.0168,27.146,26.9572,27.0566,1231540.0
2015-06-17 14:30:00,27.22,27.4,27.21,27.37,1408220.0,27.0566,27.2355,27.0466,27.2057,1408220.0
2015-06-17 15:00:00,27.37,27.42,27.35,27.39,1827840.0,27.2057,27.2554,27.1858,27.2255,1827840.0
2015-06-17 15:30:00,27.38,27.4,27.33,27.33,2970780.0,27.2156,27.2355,27.1659,27.1659,2970780.0
2015-06-18 09:30:00,27.4,27.61,27.4,27.59,3287280.0,27.2355,27.4442,27.2355,27.4243,3287280.0
2015-06-18 10:00:00,27.6,27.79,27.59,27.74,3732080.0,27.4343,27.6231,27.4243,27.5734,3732080.0
2015-06-18 10:30:00,27.74,27.84,27.73,27.82,2891220.0,27.5734,27.6728,27.5635,27.6529,2891220.0
2015-06-18 11:00:00,27.81,27.84,27.74,27.79,2415800.0,27.643,27.6728,27.5734,27.6231,2415800.0
2015-06-18 11:30:00,27.8,27.85,27.79,27.83,2132880.0,27.6331,27.6828,27.6231,27.6629,2132880.0
2015-06-18 12:00:00,27.83,27.85,27.8,27.82,1192960.0,27.6629,27.6828,27.6331,27.6529,1192960.0
2015-06-18 12:30:00,27.83,27.85,27.79,27.82,1170560.0,27.6629,27.6828,27.6231,27.6529,1170560.0
2015-06-18 13:00:00,27.82,27.85,27.76,27.8,1127460.0,27.6529,27.6828,27.5933,27.6331,1127460.0
2015-06-18 13:30:00,27.8,27.8,27.75,27.78,1419320.0,27.6331,27.6331,27.5834,27.6132,1419320.0
2015-06-18 14:00:00,27.78,27.8,27.75,27.76,693880.0,27.6132,27.6331,27.5834,27.5933,693880.0
2015-06-18 14:30:00,27.76,27.86,27.76,27.85,2212520.0,27.5933,27.6927,27.5933,27.6828,2212520.0
2015-06-18 15:00:00,27.85,27.86,27.82,27.84,1796260.0,27.6828,27.6927,27.6529,27.6728,1796260.0
2015-06-18 15:30:00,27.84,27.85,27.78,27.81,4075780.0,27.6728,27.6828,27.6132,27.643,4075780.0
2015-06-19 09:30:00,27.83,27.9,27.61,27.64,10323600.0,27.6629,27.7325,27.4442,27.474,10323600.0
2015-06-19 10:00:00,27.63,27.71,27.61,27.68,1681440.0,27.4641,27.5436,27.4442,27.5138,1681440.0
2015-06-19 10:30:00,27.67,27.69,27.62,27.68,1641520.0,27.5038,27.5237,27.4541,27.5138,1641520.0
2015-06-19 11:00:00,27.69,27.71,27.65,27.71,1850900.0,27.5237,27.5436,27.484,27.5436,1850900.0
2015-06-19 11:30:00,27.71,27.73,27.68,27.71,1508860.0,27.5436,27.5635,27.5138,27.5436,1508860.0
2015-06-19 12:00:00,27.7,27.72,27.67,27.71,1762440.0,27.5337,27.5535,27.5038,27.5436,1762440.0
2015-06-19 12:30:00,27.7,27.75,27.69,27.75,788700.0,27.5337,27.5834,27.5237,27.5834,788700.0
2015-06-19 13:00:00,27.75,27.78,27.72,27.77,1407400.0,27.5834,27.6132,27.5535,27.6032,1407400.0
2015-06-19 13:30:00,27.77,27.87,27.76,27.85,1586000.0,27.6032,27.7026,27.5933,27.6828,1586000.0
2015-06-19 14:00:00,27.86,27.86,27.81,27.82,1762100.0,27.6927,27.6927,27.643,27.6529,1762100.0
2015-06-19 14:30:00,27.82,27.85,27.79,27.8,1871640.0,27.6529,27.6828,27.6231,27.6331,1871640.0
2015-06-19 15:00:00,27.8,27.82,27.77,27.79,2584820.0,27.6331,27.6529,27.6032,27.6231,2584820.0
2015-06-19 15:30:00,27.79,27.89,27.78,27.87,7414600.0,27.6231,27.7225,27.6132,27.7026,7414600.0
2015-06-22 09:30:00,27.97,28.24,27.97,28.18,5167140.0,27.802,28.0704,27.802,28.0108,5167140.0
2015-06-22 10:00:00,28.16,28.28,28.11,28.21,2057060.0,27.9909,28.1102,27.9412,28.0406,2057060.0
2015-06-22 10:30:00,28.2,28.24,28.16,28.18,1245060.0,28.0307,28.0704,27.9909,28.0108,1245060.0
2015-06-22 11:00:00,28.19,28.25,28.15,28.24,1299680.0,28.0207,28.0804,27.981,28.0704,1299680.0
2015-06-22 11:30:00,28.24,28.26,28.21,28.21,2064280.0,28.0704,28.0903,28.0406,28.0406,2064280.0
2015-06-22 12:00:00,28.21,28.21,28.04,28.05,1219560.0,28.0406,28.0406,27.8716,27.8816,1219560.0
2015-06-22 12:30:00,28.05,28.17,28.05,28.15,827200.0,27.8816,28.0008,27.8816,27.981,827200.0
2015-06-22 13:00:00,28.15,28.15,28.02,28.03,1204220.0,27.981,27.981,27.8517,27.8617,1204220.0
2015-06-22 13:30:00,28.03,28.07,28.0,28.05,1259900.0,27.8617,27.9014,27.8319,27.8816,1259900.0
2015-06-22 14:00:00,28.05,28.05,28.01,28.04,493640.0,27.8816,27.8816,27.8418,27.8716,493640.0
2015-06-22 14:30:00,28.03,28.09,28.01,28.09,1245300.0,27.8617,27.9213,27.8418,27.9213,1245300.0
2015-06-22 15:00:00,28.09,28.1,28.06,28.07,2008380.0,27.9213,27.9313,27.8915,27.9014,2008380.0
2015-06-22 15:30:00,28.08,28.08,27.95,27.99,2886940.0,27.9114,27.9114,27.7822,27.8219,2886940.0
2015-06-23 09:30:00,27.99,28.09,27.96,27.97,2029920.0,27.8219,27.9213,27.7921,27.802,2029920.0
2015-06-23 10:00:00,27.99,28.04,27.88,27.89,1681040.0,27.8219,27.8716,27.7126,27.7225,1681040.0
2015-06-23 10:30:00,27.9,27.92,27.86,27.89,1617980.0,27.7325,27.7523,27.6927,27.7225,1617980.0
2015-06-23 11:00:00,27.88,28.05,27.86,28.01,1820020.0,27.7126,27.8816,27.6927,27.8418,1820020.0
2015-06-23 11:30:00,28.0,28.06,28.0,28.02,1938840.0,27.8319,27.8915,27.8319,27.8517,1938840.0
2015-06-23 12:00:00,28.02,28.04,27.96,28.01,2212120.0,27.8517,27.8716,27.7921,27.8418,2212120.0
2015-06-23 12:30:00,28.02,28.12,28.02,28.09,1017100.0,27.8517,27.9511,27.8517,27.9213,1017100.0
2015-06-23 13:00:00,28.09,28.17,28.07,28.12,1249060.0,27.9213,28.0008,27.9014,27.9511,1249060.0
2015-06-23 13:30:00,28.12,28.18,28.11,28.14,1349700.0,27.9511,28.0108,27.9412,27.971,1349700.0
2015-06-23 14:00:00,28.14,28.25,28.14,28.17,950420.0,27.971,28.0804,27.971,28.0008,950420.0
2015-06-23 14:30:00,28.17,28.24,28.13,28.22,1878260.0,28.0008,28.0704,27.9611,28.0505,1878260.0
2015-06-23 15:00:00,28.21,28.22,28.17,28.22,1467760.0,28.0406,28.0505,28.0008,28.0505,1467760.0
2015-06-23 15:30:00,28.22,28.22,28.17,28.17,2655820.0,28.0505,28.0505,28.0008,28.0008,2655820.0
2015-06-24 09:30:00,28.12,28.13,27.95,28.02,2845460.0,27.9511,27.9611,27.7822,27.8517,2845460.0
2015-06-24 10:00:00,28.01,28.08,28.0,28.07,1245960.0,27.8418,27.9114,27.8319,27.9014,1245960.0
2015-06-24 10:30:00,28.08,28.12,27.98,28.02,1086640.0,27.9114,27.9511,27.812,27.8517,1086640.0
2015-06-24 11:00:00,28.02,28.02,27.94,27.98,1546500.0,27.8517,27.8517,27.7722,27.812,1546500.0
2015-06-24 11:30:00,27.96,27.97,27.89,27.91,1085220.0,27.7921,27.802,27.7225,27.7424,1085220.0
2015-06-24 12:00:00,27.9,27.92,27.85,27.88,961800.0,27.7325,27.7523,27.6828,27.7126,961800.0
2015-06-24 12:30:00,27.89,27.92,27.84,27.89,1481840.0,27.7225,27.7523,27.6728,27.7225,1481840.0
2015-06-24 13:00:00,27.89,27.93,27.86,27.87,1288160.0,27.7225,27.7623,27.6927,27.7026,1288160.0
2015-06-24 13:30:00,27.87,27.91,27.85,27.89,1645380.0,27.7026,27.7424,27.6828,27.7225,1645380.0
2015-06-24 14:00:00,27.89,27.93,27.87,27.9,1530160.0,27.7225,27.7623,27.7026,27.7325,1530160.0
2015-06-24 14:30:00,27.9,28.03,27.89,28.01,1371800.0,27.7325,27.8617,27.7225,27.8418,1371800.0
2015-06-24 15:00:00,28.0,28.01,27.95,27.98,1299240.0,27.8319,27.8418,27.7822,27.812,1299240.0
2015-06-24 15:30:00,27.98,27.99,27.91,27.93,2502440.0,27.812,27.8219,27.7424,27.7623,2502440.0
2015-06-25 09:30:00,28.01,28.08,27.87,28.01,2734560.0,27.8418,27.9114,27.7026,27.8418,2734560.0
2015-06-25 10:00:00,28.01,28.16,28.0,28.15,2098880.0,27.8418,27.9909,27.8319,27.981,2098880.0
2015-06-25 10:30:00,28.14,28.15,28.04,28.06,882140.0,27.971,27.981,27.8716,27.8915,882140.0
2015-06-25 11:00:00,28.06,28.09,28.02,28.06,1543380.0,27.8915,27.9213,27.8517,27.8915,1543380.0
2015-06-25 11:30:00,28.06,28.08,28.03,28.04,848600.0,27.8915,27.9114,27.8617,27.8716,848600.0
2015-06-25 12:00:00,28.04,28.07,28.0,28.03,1630000.0,27.8716,27.9014,27.8319,27.8617,1630000.0
2015-06-25 12:30:00,28.03,28.06,28.02,28.04,1190640.0,27.8617,27.8915,27.8517,27.8716,1190640.0
2015-06-25 13:00:00,28.04,28.07,28.04,28.05,555920.0,27.8716,27.9014,27.8716,27.8816,555920.0
2015-06-25 13:30:00,28.04,28.06,28.02,28.05,1440060.0,27.8716,27.8915,27.8517,27.8816,1440060.0
2015-06-25 14:00:00,28.06,28.06,27.91,27.94,1114160.0,27.8915,27.8915,27.7424,27.7722,1114160.0
2015-06-25 14:30:00,27.94,27.96,27.9,27.92,1458460.0,27.7722,27.7921,27.7325,27.7523,1458460.0
2015-06-25 15:00:00,27.92,27.98,27.92,27.96,1021940.0,27.7523,27.812,27.7523,27.7921,1021940.0
2015-06-25 15:30:00,27.95,27.97,27.9,27.9,3004600.0,27.7822,27.802,27.7325,27.7325,3004600.0
2015-06-26 09:30:00,27.99,28.0,27.79,27.87,2332940.0,27.8219,27.8319,27.6231,27.7026,2332940.0
2015-06-26 10:00:00,27.88,27.9,27.78,27.82,1527960.0,27.7126,27.7325,27.6132,27.6529,1527960.0
2015-06-26 10:30:00,27.83,27.83,27.7,27.71,2051340.0,27.6629,27.6629,27.5337,27.5436,2051340.0
2015-06-26 11:00:00,27.71,27.79,27.7,27.76,2112920.0,27.5436,27.6231,27.5337,27.5933,2112920.0
2015-06-26 11:30:00,27.77,27.78,27.72,27.76,1403980.0,27.6032,27.6132,27.5535,27.5933,1403980.0
2015-06-26 12:00:00,27.76,27.8,27.74,27.76,1290300.0,27.5933,27.6331,27.5734,27.5933,1290300.0
2015-06-26 12:30:00,27.77,27.78,27.68,27.68,1438900.0,27.6032,27.6132,27.5138,27.5138,1438900.0
2015-06-26 13:00:00,27.69,27.73,27.64,27.68,2569920.0,27.5237,27.5635,27.474,27.5138,2569920.0
2015-06-26 13:30:00,27.69,27.72,27.66,27.69,1686600.0,27.5237,27.5535,27.4939,27.5237,1686600.0
2015-06-26 14:00:00,27.69,27.69,27.61,27.62,1430120.0,27.5237,27.5237,27.4442,27.4541,1430120.0
2015-06-26 14:30:00,27.62,27.63,27.59,27.6,1464200.0,27.4541,27.4641,27.4243,27.4343,1464200.0
2015-06-26 15:00:00,27.61,27.68,27.61,27.66,1778360.0,27.4442,27.5138,27.4442,27.4939,1778360.0
2015-06-26 15:30:00,27.66,27.68,27.61,27.65,2953520.0,27.4939,27.5138,27.4442,27.484,2953520.0
2015-06-29 09:30:00,27.34,27.54,27.31,27.46,3524180.0,27.1758,27.3746,27.146,27.2951,3524180.0
2015-06-29 10:00:00,27.5,27.51,27.36,27.36,1342100.0,27.3349,27.3448,27.1957,27.1957,1342100.0
2015-06-29 10:30:00,27.37,27.41,27.31,27.31,1725600.0,27.2057,27.2454,27.146,27.146,1725600.0
2015-06-29 11:00:00,27.33,27.33,27.25,27.3,1249780.0,27.1659,27.1659,27.0864,27.1361,1249780.0
2015-06-29 11:30:00,27.31,27.31,27.24,27.27,1009300.0,27.146,27.146,27.0764,27.1063,1009300.0
2015-06-29 12:00:00,27.26,27.33,27.22,27.24,933960.0,27.0963,27.1659,27.0566,27.0764,933960.0
2015-06-29 12:30:00,27.25,27.27,27.21,27.27,1067100.0,27.0864,27.1063,27.0466,27.1063,1067100.0
2015-06-29 13:00:00,27.27,27.29,27.23,27.28,1758160.0,27.1063,27.1261,27.0665,27.1162,1758160.0
2015-06-29 13:30:00,27.28,27.31,27.24,27.26,1829060.0,27.1162,27.146,27.0764,27.0963,1829060.0
2015-06-29 14:00:00,27.25,27.26,27.18,27.18,1674160.0,27.0864,27.0963,27.0168,27.0168,1674160.0
2015-06-29 14:30:00,27.18,27.2,27.12,27.13,3221660.0,27.0168,27.0367,26.9572,26.9671,3221660.0
2015-06-29 15:00:00,27.13,27.14,27.08,27.08,3120720.0,26.9671,26.977,26.9174,26.9174,3120720.0
2015-06-29 15:30:00,27.08,27.09,27.01,27.07,4078680.0,26.9174,26.9273,26.8478,26.9075,4078680.0
2015-06-30 09:30:00,27.25,27.29,27.03,27.07,3788520.0,27.0864,27.1261,26.8677,26.9075,3788520.0
2015-06-30 10:00:00,27.06,27.16,27.04,27.15,1961340.0,26.8975,26.9969,26.8776,26.987,1961340.0
2015-06-30 10:30:00,27.15,27.16,27.05,27.09,1985520.0,26.987,26.9969,26.8876,26.9273,1985520.0
2015-06-30 11:00:00,27.11,27.13,27.06,27.07,1454620.0,26.9472,26.9671,26.8975,26.9075,1454620.0
2015-06-30 11:30:00,27.07,27.11,27.04,27.05,1370900.0,26.9075,26.9472,26.8776,26.8876,1370900.0
2015-06-30 12:00:00,27.06,27.09,26.99,27.0,1385380.0,26.8975,26.9273,26.8279,26.8379,1385380.0
2015-06-30 12:30:00,27.0,27.05,26.99,27.01,1429580.0,26.8379,26.8876,26.8279,26.8478,1429580.0
2015-06-30 13:00:00,27.01,27.09,26.98,27.07,1012220.0,26.8478,26.9273,26.818,26.9075,1012220.0
2015-06-30 13:30:00,27.08,27.18,27.07,27.15,1316100.0,26.9174,27.0168,26.9075,26.987,1316100.0
2015-06-30 14:00:00,27.15,27.22,27.12,27.14,1761000.0,26.987,27.0566,26.9572,26.977,1761000.0
2015-06-30 14:30:00,27.14,27.17,27.07,27.07,1050500.0,26.977,27.0069,26.9075,26.9075,1050500.0
2015-06-30 15:00:00,27.09,27.11,26.98,27.03,1292500.0,26.9273,26.9472,26.818,26.8677,1292500.0
2015-06-30 15:30:00,27.01,27.1,27.0,27.01,3146400.0,26.8478,26.9373,26.8379,26.8478,3146400.0
2015-07-01 09:30:00,27.24,27.27,27.08,27.26,2604340.0,27.0764,27.1063,26.9174,27.0963,2604340.0
2015-07-01 10:00:00,27.25,27.29,27.22,27.26,2670720.0,27.0864,27.1261,27.0566,27.0963,2670720.0
2015-07-01 10:30:00,27.25,27.27,27.09,27.14,2034460.0,27.0864,27.1063,26.9273,26.977,2034460.0
2015-07-01 11:00:00,27.13,27.18,27.11,27.15,2333840.0,26.9671,27.0168,26.9472,26.987,2333840.0
2015-07-01 11:30:00,27.15,27.16,27.08,27.1,2041400.0,26.987,26.9969,26.9174,26.9373,2041400.0
2015-07-01 12:00:00,27.08,27.1,27.0,27.04,800860.0,26.9174,26.9373,26.8379,26.8776,800860.0
2015-07-01 12:30:00,27.03,27.07,26.99,27.02,1572600.0,26.8677,26.9075,26.8279,26.8578,1572600.0
2015-07-01 13:00:00,27.01,27.08,27.0,27.05,1304640.0,26.8478,26.9174,26.8379,26.8876,1304640.0
2015-07-01 13:30:00,27.05,27.1,27.04,27.06,1388460.0,26.8876,26.9373,26.8776,26.8975,1388460.0
2015-07-01 14:00:00,27.07,27.13,27.05,27.08,1926480.0,26.9075,26.9671,26.8876,26.9174,1926480.0
2015-07-01 14:30:00,27.1,27.14,27.05,27.12,887780.0,26.9373,26.977,26.8876,26.9572,887780.0
2015-07-01 15:00:00,27.12,27.18,27.11,27.15,1094840.0,26.9572,27.0168,26.9472,26.987,1094840.0
2015-07-01 15:30:00,27.15,27.2,27.13,27.16,2399340.0,26.987,27.0367,26.9671,26.9969,2399340.0
2015-07-02 09:30:00,27.24,27.37,27.18,27.29,3149260.0,27.0764,27.2057,27.0168,27.1261,3149260.0
2015-07-02 10:00:00,27.29,27.3,27.22,27.27,1692620.0,27.1261,27.1361,27.0566,27.1063,1692620.0
2015-07-02 10:30:00,27.27,27.28,27.19,27.26,1099240.0,27.1063,27.1162,27.0267,27.0963,1099240.0
2015-07-02 11:00:00,27.25,27.26,27.19,27.25,1517020.0,27.0864,27.0963,27.0267,27.0864,1517020.0
2015-07-02 11:30:00,27.23,27.34,27.22,27.26,1834640.0,27.0665,27.1758,27.0566,27.0963,1834640.0
2015-07-02 12:00:00,27.26,27.28,27.23,27.25,1530260.0,27.0963,27.1162,27.0665,27.0864,1530260.0
2015-07-02 12:30:00,27.25,27.27,27.23,27.24,837620.0,27.0864,27.1063,27.0665,27.0764,837620.0
2015-07-02 13:00:00,27.24,27.28,27.22,27.27,1060380.0,27.0764,27.1162,27.0566,27.1063,1060380.0
2015-07-02 13:30:00,27.28,27.32,27.25,27.29,1214500.0,27.1162,27.156,27.0864,27.1261,1214500.0
2015-07-02 14:00:00,27.28,27.32,27.28,27.3,1144900.0,27.1162,27.156,27.1162,27.1361,1144900.0
2015-07-02 14:30:00,27.3,27.35,27.29,27.33,625040.0,27.1361,27.1858,27.1261,27.1659,625040.0
2015-07-02 15:00:00,27.34,27.38,27.31,27.38,1180660.0,27.1758,27.2156,27.146,27.2156,1180660.0
2015-07-02 15:30:00,27.37,27.4,27.34,27.36,3173960.0,27.2057,27.2355,27.1758,27.1957,3173960.0
2015-07-06 09:30:00,27.11,27.25,27.1,27.2,3213480.0,26.9472,27.0864,26.9373,27.0367,3213480.0
2015-07-06 10:00:00,27.2,27.32,27.17,27.3,1315620.0,27.0367,27.156,27.0069,27.1361,1315620.0
2015-07-06 10:30:00,27.3,27.43,27.28,27.36,1819980.0,27.1361,27.2653,27.1162,27.1957,1819980.0
2015-07-06 11:00:00,27.37,27.38,27.28,27.31,1074200.0,27.2057,27.2156,27.1162,27.146,1074200.0
2015-07-06 11:30:00,27.31,27.31,27.25,27.28,1282960.0,27.146,27.146,27.0864,27.1162,1282960.0
2015-07-06 12:00:00,27.28,27.29,27.24,27.26,771720.0,27.1162,27.1261,27.0764,27.0963,771720.0
2015-07-06 12:30:00,27.26,27.3,27.23,27.3,507540.0,27.0963,27.1361,27.0665,27.1361,507540.0
2015-07-06 13:00:00,27.3,27.32,27.2,27.23,519740.0,27.1361,27.156,27.0367,27.0665,519740.0
2015-07-06 13:30:00,27.23,27.25,27.2,27.23,756720.0,27.0665,27.0864,27.0367,27.0665,756720.0
2015-07-06 14:00:00,27.23,27.26,27.19,27.21,1111940.0,27.0665,27.0963,27.0267,27.0466,1111940.0
2015-07-06 14:30:00,27.2,27.26,27.19,27.2,727460.0,27.0367,27.0963,27.0267,27.0367,727460.0
2015-07-06 15:00:00,27.2,27.26,27.17,27.24,2004880.0,27.0367,27.0963,27.0069,27.0764,2004880.0
2015-07-06 15:30:00,27.23,27.32,27.23,27.28,2189100.0,27.0665,27.156,27.0665,27.1162,2189100.0
2015-07-07 09:30:00,27.37,27.37,27.15,27.2,2339640.0,27.2057,27.2057,26.987,27.0367,2339640.0
2015-07-07 10:00:00,27.21,27.22,27.08,27.1,2195100.0,27.0466,27.0566,26.9174,26.9373,2195100.0
2015-07-07 10:30:00,27.1,27.11,26.99,27.06,1799420.0,26.9373,26.9472,26.8279,26.8975,1799420.0
2015-07-07 11:00:00,27.07,27.07,27.0,27.02,1256700.0,26.9075,26.9075,26.8379,26.8578,1256700.0
2015-07-07 11:30:00,27.01,27.15,26.99,27.15,1552460.0,26.8478,26.987,26.8279,26.987,1552460.0
2015-07-07 12:00:00,27.15,27.16,27.09,27.12,1168000.0,26.987,26.9969,26.9273,26.9572,1168000.0
2015-07-07 12:30:00,27.12,27.21,27.12,27.19,1643080.0,26.9572,27.0466,26.9572,27.0267,1643080.0
2015-07-07 13:00:00,27.19,27.33,27.15,27.28,1542240.0,27.0267,27.1659,26.987,27.1162,1542240.0
2015-07-07 13:30:00,27.29,27.36,27.24,27.3,1759480.0,27.1261,27.1957,27.0764,27.1361,1759480.0
2015-07-07 14:00:00,27.3,27.35,27.28,27.29,911900.0,27.1361,27.1858,27.1162,27.1261,911900.0
2015-07-07 14:30:00,27.29,27.53,27.28,27.5,1990200.0,27.1261,27.3647,27.1162,27.3349,1990200.0
2015-07-07 15:00:00,27.51,27.53,27.43,27.49,1495440.0,27.3448,27.3647,27.2653,27.3249,1495440.0
2015-07-07 15:30:00,27.5,27.55,27.45,27.5,3352780.0,27.3349,27.3846,27.2852,27.3349,3352780.0
2015-07-08 09:30:00,27.28,27.41,27.18,27.18,2727280.0,27.1162,27.2454,27.0168,27.0168,2727280.0
2015-07-08 10:00:00,27.18,27.29,27.09,27.26,1750360.0,27.0168,27.1261,26.9273,27.0963,1750360.0
2015-07-08 10:30:00,27.26,27.26,27.14,27.23,1179980.0,27.0963,27.0963,26.977,27.0665,1179980.0
2015-07-08 11:00:00,27.23,27.24,27.17,27.18,842300.0,27.0665,27.0764,27.0069,27.0168,842300.0
2015-07-08 11:30:00,27.19,27.24,27.1,27.16,952840.0,27.0267,27.0764,26.9373,26.9969,952840.0
2015-07-08 12:00:00,27.16,27.2,27.13,27.16,490000.0,26.9969,27.0367,26.9671,26.9969,490000.0
2015-07-08 12:30:00,27.15,27.24,27.11,27.23,613320.0,26.987,27.0764,26.9472,27.0665,613320.0
2015-07-08 13:00:00,27.22,27.28,27.19,27.26,621400.0,27.0566,27.1162,27.0267,27.0963,621400.0
2015-07-08 13:30:00,27.26,27.3,27.22,27.29,549840.0,27.0963,27.1361,27.0566,27.1261,549840.0
2015-07-08 14:00:00,27.29,27.29,27.16,27.18,892380.0,27.1261,27.1261,26.9969,27.0168,892380.0
2015-07-08 14:30:00,27.18,27.18,27.06,27.12,1749120.0,27.0168,27.0168,26.8975,26.9572,1749120.0
2015-07-08 15:00:00,27.12,27.19,27.07,27.08,2004840.0,26.9572,27.0267,26.9075,26.9174,2004840.0
2015-07-08 15:30:00,27.1,27.17,27.07,27.09,3727640.0,26.9373,27.0069,26.9075,26.9273,3727640.0
2015-07-09 09:30:00,27.43,27.44,27.34,27.37,4156340.0,27.2653,27.2752,27.1758,27.2057,4156340.0
2015-07-09 10:00:00,27.38,27.42,27.26,27.27,2493620.0,27.2156,27.2554,27.0963,27.1063,2493620.0
2015-07-09 10:30:00,27.27,27.35,27.24,27.34,1751600.0,27.1063,27.1858,27.0764,27.1758,1751600.0
2015-07-09 11:00:00,27.33,27.38,27.32,27.32,1388440.0,27.1659,27.2156,27.156,27.156,1388440.0
2015-07-09 11:30:00,27.32,27.37,27.32,27.34,925620.0,27.156,27.2057,27.156,27.1758,925620.0
2015-07-09 12:00:00,27.32,27.37,27.3,27.36,1153420.0,27.156,27.2057,27.1361,27.1957,1153420.0
2015-07-09 12:30:00,27.36,27.39,27.33,27.37,966500.0,27.1957,27.2255,27.1659,27.2057,966500.0
2015-07-09 13:00:00,27.36,27.37,27.29,27.32,506100.0,27.1957,27.2057,27.1261,27.156,506100.0
2015-07-09 13:30:00,27.32,27.37,27.3,27.37,1319560.0,27.156,27.2057,27.1361,27.2057,1319560.0
2015-07-09 14:00:00,27.37,27.38,27.29,27.32,933920.0,27.2057,27.2156,27.1261,27.156,933920.0
2015-07-09 14:30:00,27.33,27.39,27.29,27.37,1375580.0,27.1659,27.2255,27.1261,27.2057,1375580.0
2015-07-09 15:00:00,27.36,27.37,27.31,27.32,1480240.0,27.1957,27.2057,27.146,27.156,1480240.0
2015-07-09 15:30:00,27.32,27.34,27.23,27.23,3302040.0,27.156,27.1758,27.0665,27.0665,3302040.0
2015-07-10 09:30:00,27.68,27.86,27.6,27.7,6783140.0,27.5138,27.6927,27.4343,27.5337,6783140.0
2015-07-10 10:00:00,27.71,27.76,27.64,27.76,2098380.0,27.5436,27.5933,27.474,27.5933,2098380.0
2015-07-10 10:30:00,27.76,27.79,27.71,27.79,1805640.0,27.5933,27.6231,27.5436,27.6231,1805640.0
2015-07-10 11:00:00,27.79,27.86,27.76,27.83,1997440.0,27.6231,27.6927,27.5933,27.6629,1997440.0
2015-07-10 11:30:00,27.83,27.93,27.81,27.91,1955560.0,27.6629,27.7623,27.643,27.7424,1955560.0
2015-07-10 12:00:00,27.89,27.96,27.88,27.96,2366360.0,27.7225,27.7921,27.7126,27.7921,2366360.0
2015-07-10 12:30:00,27.96,27.96,27.89,27.93,1850120.0,27.7921,27.7921,27.7225,27.7623,1850120.0
2015-07-10 13:00:00,27.93,27.94,27.82,27.84,1706120.0,27.7623,27.7722,27.6529,27.6728,1706120.0
2015-07-10 13:30:00,27.84,27.86,27.82,27.86,1029000.0,27.6728,27.6927,27.6529,27.6927,1029000.0
2015-07-10 14:00:00,27.87,27.95,27.85,27.94,1331680.0,27.7026,27.7822,27.6828,27.7722,1331680.0
2015-07-10 14:30:00,27.94,27.96,27.9,27.92,1774560.0,27.7722,27.7921,27.7325,27.7523,1774560.0
2015-07-10 15:00:00,27.91,27.94,27.86,27.86,1987320.0,27.7424,27.7722,27.6927,27.6927,1987320.0
2015-07-10 15:30:00,27.86,27.88,27.79,27.81,5253700.0,27.6927,27.7126,27.6231,27.643,5253700.0
2015-07-13 09:30:00,27.98,28.37,27.94,28.25,4812960.0,27.812,28.1996,27.7722,28.0804,4812960.0
2015-07-13 10:00:00,28.25,28.36,28.17,28.3,3129780.0,28.0804,28.1897,28.0008,28.1301,3129780.0
2015-07-13 10:30:00,28.31,28.32,28.18,28.24,1645120.0,28.14,28.1499,28.0108,28.0704,1645120.0
2015-07-13 11:00:00,28.24,28.26,28.2,28.25,1182400.0,28.0704,28.0903,28.0307,28.0804,1182400.0
2015-07-13 11:30:00,28.24,28.33,28.24,28.31,1197880.0,28.0704,28.1599,28.0704,28.14,1197880.0
2015-07-13 12:00:00,28.31,28.33,28.28,28.33,842360.0,28.14,28.1599,28.1102,28.1599,842360.0
2015-07-13 12:30:00,28.33,28.35,28.32,28.34,1398620.0,28.1599,28.1798,28.1499,28.1698,1398620.0
2015-07-13 13:00:00,28.34,28.4,28.34,28.39,838200.0,28.1698,28.2295,28.1698,28.2195,838200.0
2015-07-13 13:30:00,28.39,28.43,28.36,28.4,1101060.0,28.2195,28.2593,28.1897,28.2295,1101060.0
2015-07-13 14:00:00,28.41,28.46,28.4,28.44,1392640.0,28.2394,28.2891,28.2295,28.2692,1392640.0
2015-07-13 14:30:00,28.44,28.56,28.44,28.55,1957780.0,28.2692,28.3885,28.2692,28.3786,1957780.0
2015-07-13 15:00:00,28.55,28.64,28.52,28.62,3293000.0,28.3786,28.468,28.3487,28.4481,3293000.0
2015-07-13 15:30:00,28.63,28.64,28.57,28.59,5647980.0,28.4581,28.468,28.3984,28.4183,5647980.0
2015-07-14 09:30:00,28.73,29.21,28.71,29.21,10317960.0,28.5575,29.0346,28.5376,29.0346,10317960.0
2015-07-14 10:00:00,29.21,29.39,29.16,29.18,7716140.0,29.0346,29.2135,28.9849,29.0048,7716140.0
2015-07-14 10:30:00,29.18,29.21,29.1,29.16,4269240.0,29.0048,29.0346,28.9253,28.9849,4269240.0
2015-07-14 11:00:00,29.16,29.17,29.05,29.14,3337840.0,28.9849,28.9948,28.8756,28.965,3337840.0
2015-07-14 11:30:00,29.15,29.22,29.11,29.19,1761540.0,28.975,29.0445,28.9352,29.0147,1761540.0
2015-07-14 12:00:00,29.2,29.23,29.18,29.2,1568180.0,29.0247,29.0545,29.0048,29.0247,1568180.0
2015-07-14 12:30:00,29.2,29.37,29.2,29.37,3545740.0,29.0247,29.1936,29.0247,29.1936,3545740.0
2015-07-14 13:00:00,29.37,29.45,29.33,29.45,2580760.0,29.1936,29.2732,29.1539,29.2732,2580760.0
2015-07-14 13:30:00,29.45,29.49,29.42,29.42,2938660.0,29.2732,29.3129,29.2433,29.2433,2938660.0
2015-07-14 14:00:00,29.42,29.43,29.31,29.38,4022220.0,29.2433,29.2533,29.134,29.2036,4022220.0
2015-07-14 14:30:00,29.38,29.45,29.35,29.4,2659520.0,29.2036,29.2732,29.1738,29.2235,2659520.0
2015-07-14 15:00:00,29.4,29.43,29.34,29.35,2824980.0,29.2235,29.2533,29.1638,29.1738,2824980.0
2015-07-14 15:30:00,29.34,29.35,29.2,29.21,7354520.0,29.1638,29.1738,29.0247,29.0346,7354520.0
2015-07-15 09:30:00,29.19,29.43,29.09,29.43,6346940.0,29.0147,29.2533,28.9153,29.2533,6346940.0
2015-07-15 10:00:00,29.43,29.43,29.12,29.12,2964660.0,29.2533,29.2533,28.9451,28.9451,2964660.0
2015-07-15 10:30:00,29.12,29.21,29.1,29.11,1894540.0,28.9451,29.0346,28.9253,28.9352,1894540.0
2015-07-15 11:00:00,29.13,29.26,29.11,29.2,1362100.0,28.9551,29.0843,28.9352,29.0247,1362100.0
2015-07-15 11:30:00,29.21,29.27,29.15,29.16,1624420.0,29.0346,29.0942,28.975,28.9849,1624420.0
2015-07-15 12:00:00,29.15,29.16,29.06,29.11,2261540.0,28.975,28.9849,28.8855,28.9352,2261540.0
2015-07-15 12:30:00,29.11,29.15,29.1,29.11,1280680.0,28.9352,28.975,28.9253,28.9352,1280680.0
2015-07-15 13:00:00,29.11,29.16,29.11,29.14,1467340.0,28.9352,28.9849,28.9352,28.965,1467340.0
2015-07-15 13:30:00,29.13,29.15,29.11,29.12,976860.0,28.9551,28.975,28.9352,28.9451,976860.0
2015-07-15 14:00:00,29.12,29.14,29.06,29.07,797160.0,28.9451,28.965,28.8855,28.8954,797160.0
2015-07-15 14:30:00,29.07,29.07,29.01,29.06,1713480.0,28.8954,28.8954,28.8358,28.8855,1713480.0
2015-07-15 15:00:00,29.07,29.09,29.03,29.07,2027240.0,28.8954,28.9153,28.8557,28.8954,2027240.0
2015-07-15 15:30:00,29.07,29.2,29.04,29.2,4616600.0,28.8954,29.0247,28.8656,29.0247,4616600.0
2015-07-16 09:30:00,29.48,29.57,29.4,29.49,6027780.0,29.303,29.3924,29.2235,29.3129,6027780.0
2015-07-16 10:00:00,29.49,29.5,29.41,29.48,3606840.0,29.3129,29.3229,29.2334,29.303,3606840.0
2015-07-16 10:30:00,29.48,29.52,29.41,29.5,2945060.0,29.303,29.3427,29.2334,29.3229,2945060.0
2015-07-16 11:00:00,29.5,29.55,29.47,29.55,3412620.0,29.3229,29.3726,29.293,29.3726,3412620.0
2015-07-16 11:30:00,29.55,29.75,29.53,29.67,3004680.0,29.3726,29.5714,29.3527,29.4918,3004680.0
2015-07-16 12:00:00,29.67,29.93,29.67,29.84,5595100.0,29.4918,29.7503,29.4918,29.6608,5595100.0
2015-07-16 12:30:00,29.83,29.86,29.79,29.8,2063800.0,29.6509,29.6807,29.6111,29.6211,2063800.0
2015-07-16 13:00:00,29.8,29.96,29.78,29.96,3673380.0,29.6211,29.7801,29.6012,29.7801,3673380.0
2015-07-16 13:30:00,29.95,29.96,29.86,29.88,2735820.0,29.7702,29.7801,29.6807,29.7006,2735820.0
2015-07-16 14:00:00,29.88,29.88,29.67,29.69,3937640.0,29.7006,29.7006,29.4918,29.5117,3937640.0
2015-07-16 14:30:00,29.67,29.82,29.67,29.8,6091260.0,29.4918,29.6409,29.4918,29.6211,6091260.0
2015-07-16 15:00:00,29.8,29.85,29.75,29.85,4757520.0,29.6211,29.6708,29.5714,29.6708,4757520.0
2015-07-16 15:30:00,29.85,30.23,29.75,30.09,12075680.0,29.6708,30.0485,29.5714,29.9093,12075680.0
2015-07-17 09:30:00,34.0,34.44,33.9,34.24,66207960.0,33.7958,34.2332,33.6964,34.0344,66207960.0
2015-07-17 10:00:00,34.24,34.76,34.24,34.55,27073200.0,34.0344,34.5513,34.0344,34.3425,27073200.0
2015-07-17 10:30:00,34.55,34.65,34.44,34.63,10804140.0,34.3425,34.4419,34.2332,34.4221,10804140.0
2015-07-17 11:00:00,34.62,34.98,34.58,34.9,13184700.0,34.4121,34.77,34.3724,34.6904,13184700.0
2015-07-17 11:30:00,34.92,35.15,34.87,34.88,16720340.0,34.7103,34.9389,34.6606,34.6706,16720340.0
2015-07-17 12:00:00,34.88,34.92,34.61,34.82,9312960.0,34.6706,34.7103,34.4022,34.6109,9312960.0
2015-07-17 12:30:00,34.81,34.94,34.78,34.9,5657320.0,34.601,34.7302,34.5712,34.6904,5657320.0
2015-07-17 13:00:00,34.91,34.91,34.74,34.83,6218960.0,34.7004,34.7004,34.5314,34.6209,6218960.0
2015-07-17 13:30:00,34.83,34.85,34.74,34.76,5393100.0,34.6209,34.6407,34.5314,34.5513,5393100.0
2015-07-17 14:00:00,34.77,35.04,34.76,35.01,6999240.0,34.5612,34.8296,34.5513,34.7998,6999240.0
2015-07-17 14:30:00,35.01,35.05,34.83,34.86,11414060.0,34.7998,34.8395,34.6209,34.6507,11414060.0
2015-07-17 15:00:00,34.85,34.97,34.78,34.87,6685260.0,34.6407,34.76,34.5712,34.6606,6685260.0
2015-07-17 15:30:00,34.86,35.05,34.85,34.97,12450080.0,34.6507,34.8395,34.6407,34.76,12450080.0
2015-07-20 09:30:00,34.41,34.65,34.2,34.48,17566900.0,34.2034,34.4419,33.9946,34.273,17566900.0
2015-07-20 10:00:00,34.46,34.49,34.15,34.18,7172280.0,34.2531,34.2829,33.9449,33.9748,7172280.0
2015-07-20 10:30:00,34.16,34.28,34.09,34.25,5925220.0,33.9549,34.0742,33.8853,34.0443,5925220.0
2015-07-20 11:00:00,34.25,34.38,34.25,34.3,4253540.0,34.0443,34.1736,34.0443,34.094,4253540.0
2015-07-20 11:30:00,34.3,34.3,34.12,34.21,2619060.0,34.094,34.094,33.9151,34.0046,2619060.0
2015-07-20 12:00:00,34.19,34.38,34.15,34.34,3224100.0,33.9847,34.1736,33.9449,34.1338,3224100.0
2015-07-20 12:30:00,34.35,34.6,34.31,34.56,4251340.0,34.1437,34.3922,34.104,34.3525,4251340.0
2015-07-20 13:00:00,34.55,34.89,34.55,34.86,4734320.0,34.3425,34.6805,34.3425,34.6507,4734320.0
2015-07-20 13:30:00,34.85,34.89,34.72,34.81,1947800.0,34.6407,34.6805,34.5115,34.601,1947800.0
2015-07-20 14:00:00,34.81,34.83,34.67,34.77,2741240.0,34.601,34.6209,34.4618,34.5612,2741240.0
2015-07-20 14:30:00,34.78,34.83,34.71,34.8,2222060.0,34.5712,34.6209,34.5016,34.591,2222060.0
2015-07-20 15:00:00,34.81,34.81,34.63,34.69,2681260.0,34.601,34.601,34.4221,34.4817,2681260.0
2015-07-20 15:30:00,34.7,34.73,34.52,34.64,4997520.0,34.4916,34.5215,34.3127,34.432,4997520.0
2015-07-21 09:30:00,34.24,34.88,34.21,34.87,7658260.0,34.0344,34.6706,34.0046,34.6606,7658260.0
2015-07-21 10:00:00,34.87,34.95,34.82,34.87,5276200.0,34.6606,34.7401,34.6109,34.6606,5276200.0
2015-07-21 10:30:00,34.87,34.87,34.67,34.68,6179140.0,34.6606,34.6606,34.4618,34.4718,6179140.0
2015-07-21 11:00:00,34.68,34.94,34.62,34.94,3888760.0,34.4718,34.7302,34.4121,34.7302,3888760.0
2015-07-21 11:30:00,34.94,35.22,34.9,35.17,7163280.0,34.7302,35.0085,34.6904,34.9588,7163280.0
2015-07-21 12:00:00,35.17,35.28,35.13,35.19,3293340.0,34.9588,35.0682,34.9191,34.9787,3293340.0
2015-07-21 12:30:00,35.17,35.21,35.04,35.13,2216580.0,34.9588,34.9986,34.8296,34.9191,2216580.0
2015-07-21 13:00:00,35.13,35.14,34.93,35.07,3371080.0,34.9191,34.929,34.7203,34.8594,3371080.0
2015-07-21 13:30:00,35.08,35.19,35.07,35.15,2437860.0,34.8694,34.9787,34.8594,34.9389,2437860.0
2015-07-21 14:00:00,35.15,35.24,35.08,35.24,1900640.0,34.9389,35.0284,34.8694,35.0284,1900640.0
2015-07-21 14:30:00,35.24,35.25,34.97,35.06,2224480.0,35.0284,35.0383,34.76,34.8495,2224480.0
2015-07-21 15:00:00,35.06,35.06,34.78,34.83,3689720.0,34.8495,34.8495,34.5712,34.6209,3689720.0
2015-07-21 15:30:00,34.83,34.87,34.76,34.77,4787200.0,34.6209,34.6606,34.5513,34.5612,4787200.0
2015-07-22 09:30:00,34.7,35.48,34.7,35.35,12128880.0,34.4916,35.267,34.4916,35.1377,12128880.0
2015-07-22 10:00:00,35.34,35.6,35.3,35.52,7443480.0,35.1278,35.3862,35.088,35.3067,7443480.0
2015-07-22 10:30:00,35.52,35.55,35.31,35.48,4952340.0,35.3067,35.3365,35.098,35.267,4952340.0
2015-07-22 11:00:00,35.46,35.67,35.46,35.6,5145920.0,35.2471,35.4558,35.2471,35.3862,5145920.0
2015-07-22 11:30:00,35.59,35.65,35.54,35.61,2608820.0,35.3763,35.4359,35.3266,35.3962,2608820.0
2015-07-22 12:00:00,35.6,35.61,35.27,35.33,3854580.0,35.3862,35.3962,35.0582,35.1179,3854580.0
2015-07-22 12:30:00,35.34,35.36,35.14,35.28,3992400.0,35.1278,35.1477,34.929,35.0682,3992400.0
2015-07-22 13:00:00,35.3,35.31,35.18,35.24,1915840.0,35.088,35.098,34.9688,35.0284,1915840.0
2015-07-22 13:30:00,35.25,35.33,35.21,35.32,2130960.0,35.0383,35.1179,34.9986,35.1079,2130960.0
2015-07-22 14:00:00,35.33,35.35,35.24,35.27,1724480.0,35.1179,35.1377,35.0284,35.0582,1724480.0
2015-07-22 14:30:00,35.26,35.31,35.06,35.16,2647400.0,35.0483,35.098,34.8495,34.9489,2647400.0
2015-07-22 15:00:00,35.17,35.19,34.75,34.79,6022700.0,34.9588,34.9787,34.5413,34.5811,6022700.0
2015-07-22 15:30:00,34.79,34.8,34.58,34.77,8434400.0,34.5811,34.591,34.3724,34.5612,8434400.0
2015-07-23 09:30:00,34.59,34.8,34.4,34.41,7478040.0,34.3823,34.591,34.1934,34.2034,7478040.0
2015-07-23 10:00:00,34.43,34.51,34.31,34.45,4781400.0,34.2233,34.3028,34.104,34.2431,4781400.0
2015-07-23 10:30:00,34.46,34.46,34.28,34.42,2551360.0,34.2531,34.2531,34.0742,34.2133,2551360.0
2015-07-23 11:00:00,34.41,34.41,34.29,34.31,2428520.0,34.2034,34.2034,34.0841,34.104,2428520.0
2015-07-23 11:30:00,34.3,34.31,34.03,34.17,5202060.0,34.094,34.104,33.8257,33.9648,5202060.0
2015-07-23 12:00:00,34.17,34.3,34.06,34.25,2517400.0,33.9648,34.094,33.8555,34.0443,2517400.0
2015-07-23 12:30:00,34.24,34.3,34.19,34.24,3576760.0,34.0344,34.094,33.9847,34.0344,3576760.0
2015-07-23 13:00:00,34.24,34.24,34.07,34.1,2636620.0,34.0344,34.0344,33.8654,33.8952,2636620.0
2015-07-23 13:30:00,34.1,34.21,34.03,34.16,3155000.0,33.8952,34.0046,33.8257,33.9549,3155000.0
2015-07-23 14:00:00,34.17,34.18,34.06,34.07,2216000.0,33.9648,33.9748,33.8555,33.8654,2216000.0
2015-07-23 14:30:00,34.07,34.09,33.78,33.78,5355780.0,33.8654,33.8853,33.5772,33.5772,5355780.0
2015-07-23 15:00:00,33.78,33.79,33.58,33.62,7076000.0,33.5772,33.5871,33.3784,33.4181,7076000.0
2015-07-23 15:30:00,33.62,33.75,33.61,33.74,6891620.0,33.4181,33.5473,33.4082,33.5374,6891620.0
2015-07-24 09:30:00,33.81,33.89,33.11,33.31,9320300.0,33.607,33.6865,32.9112,33.11,9320300.0
2015-07-24 10:00:00,33.34,33.42,33.07,33.12,5316660.0,33.1398,33.2193,32.8714,32.9211,5316660.0
2015-07-24 10:30:00,33.1,33.42,33.06,33.33,4395140.0,32.9012,33.2193,32.8615,33.1299,4395140.0
2015-07-24 11:00:00,33.33,33.39,33.27,33.27,2840880.0,33.1299,33.1895,33.0702,33.0702,2840880.0
2015-07-24 11:30:00,33.27,33.43,33.15,33.16,3917880.0,33.0702,33.2293,32.9509,32.9609,3917880.0
2015-07-24 12:00:00,33.16,33.25,33.0,33.04,3581040.0,32.9609,33.0503,32.8018,32.8416,3581040.0
2015-07-24 12:30:00,33.04,33.06,32.83,32.92,4478720.0,32.8416,32.8615,32.6329,32.7223,4478720.0
2015-07-24 13:00:00,32.91,32.97,32.81,32.9,3039120.0,32.7124,32.772,32.613,32.7024,3039120.0
2015-07-24 13:30:00,32.91,33.04,32.82,33.0,2925480.0,32.7124,32.8416,32.6229,32.8018,2925480.0
2015-07-24 14:00:00,33.0,33.01,32.81,32.82,2603400.0,32.8018,32.8118,32.613,32.6229,2603400.0
2015-07-24 14:30:00,32.82,32.9,32.73,32.79,3522920.0,32.6229,32.7024,32.5335,32.5931,3522920.0
2015-07-24 15:00:00,32.81,32.82,32.66,32.7,3952440.0,32.613,32.6229,32.4639,32.5036,3952440.0
2015-07-24 15:30:00,32.7,32.83,32.68,32.73,8242920.0,32.5036,32.6329,32.4838,32.5335,8242920.0
2015-07-27 09:30:00,32.58,33.28,32.58,33.25,9008920.0,32.3844,33.0802,32.3844,33.0503,9008920.0
2015-07-27 10:00:00,33.25,33.35,33.11,33.25,3576940.0,33.0503,33.1497,32.9112,33.0503,3576940.0
2015-07-27 10:30:00,33.23,33.35,33.23,33.31,3367900.0,33.0305,33.1497,33.0305,33.11,3367900.0
2015-07-27 11:00:00,33.3,33.35,33.17,33.2,3792780.0,33.1,33.1497,32.9708,33.0006,3792780.0
2015-07-27 11:30:00,33.17,33.19,32.95,33.11,2381360.0,32.9708,32.9907,32.7521,32.9112,2381360.0
2015-07-27 12:00:00,33.09,33.15,32.92,32.99,1161660.0,32.8913,32.9509,32.7223,32.7919,1161660.0
2015-07-27 12:30:00,32.99,33.02,32.88,32.95,1303980.0,32.7919,32.8217,32.6826,32.7521,1303980.0
2015-07-27 13:00:00,32.94,32.99,32.8,32.81,1831960.0,32.7422,32.7919,32.603,32.613,1831960.0
2015-07-27 13:30:00,32.82,32.94,32.79,32.91,1201380.0,32.6229,32.7422,32.5931,32.7124,1201380.0
2015-07-27 14:00:00,32.89,32.99,32.85,32.94,1133220.0,32.6925,32.7919,32.6527,32.7422,1133220.0
2015-07-27 14:30:00,32.95,32.97,32.86,32.9,1483620.0,32.7521,32.772,32.6627,32.7024,1483620.0
2015-07-27 15:00:00,32.9,33.0,32.87,32.95,1899500.0,32.7024,32.8018,32.6726,32.7521,1899500.0
2015-07-27 15:30:00,32.95,32.98,32.81,32.92,5130800.0,32.7521,32.782,32.613,32.7223,5130800.0
2015-07-28 09:30:00,33.09,33.21,32.67,32.92,5049820.0,32.8913,33.0106,32.4738,32.7223,5049820.0
2015-07-28 10:00:00,32.92,32.94,32.71,32.88,1800260.0,32.7223,32.7422,32.5136,32.6826,1800260.0
2015-07-28 10:30:00,32.85,32.99,32.78,32.98,1802380.0,32.6527,32.7919,32.5832,32.782,1802380.0
2015-07-28 11:00:00,32.98,32.99,32.79,32.84,1241900.0,32.782,32.7919,32.5931,32.6428,1241900.0
2015-07-28 11:30:00,32.82,32.96,32.81,32.91,1814180.0,32.6229,32.7621,32.613,32.7124,1814180.0
2015-07-28 12:00:00,32.91,33.07,32.89,33.01,1438080.0,32.7124,32.8714,32.6925,32.8118,1438080.0
2015-07-28 12:30:00,33.01,33.04,32.87,32.87,1297860.0,32.8118,32.8416,32.6726,32.6726,1297860.0
2015-07-28 13:00:00,32.85,32.95,32.82,32.91,1052160.0,32.6527,32.7521,32.6229,32.7124,1052160.0
2015-07-28 13:30:00,32.91,32.96,32.81,32.95,1267820.0,32.7124,32.7621,32.613,32.7521,1267820.0
2015-07-28 14:00:00,32.94,33.08,32.93,33.07,1061520.0,32.7422,32.8814,32.7323,32.8714,1061520.0
2015-07-28 14:30:00,33.07,33.07,32.92,33.0,908840.0,32.8714,32.8714,32.7223,32.8018,908840.0
2015-07-28 15:00:00,32.98,32.99,32.88,32.88,1102380.0,32.782,32.7919,32.6826,32.6826,1102380.0
2015-07-28 15:30:00,32.89,33.04,32.88,33.0,3027040.0,32.6925,32.8416,32.6826,32.8018,3027040.0
2015-07-29 09:30:00,33.12,33.14,32.83,32.84,3935560.0,32.9211,32.941,32.6329,32.6428,3935560.0
2015-07-29 10:00:00,32.83,32.94,32.71,32.82,2975020.0,32.6329,32.7422,32.5136,32.6229,2975020.0
2015-07-29 10:30:00,32.84,32.85,32.76,32.81,1893280.0,32.6428,32.6527,32.5633,32.613,1893280.0
2015-07-29 11:00:00,32.8,32.85,32.73,32.77,1089440.0,32.603,32.6527,32.5335,32.5732,1089440.0
2015-07-29 11:30:00,32.77,32.86,32.75,32.83,777980.0,32.5732,32.6627,32.5533,32.6329,777980.0
2015-07-29 12:00:00,32.83,32.85,32.75,32.75,775200.0,32.6329,32.6527,32.5533,32.5533,775200.0
2015-07-29 12:30:00,32.75,32.78,32.64,32.72,1361040.0,32.5533,32.5832,32.444,32.5235,1361040.0
2015-07-29 13:00:00,32.72,32.75,32.65,32.73,1115860.0,32.5235,32.5533,32.4539,32.5335,1115860.0
2015-07-29 13:30:00,32.73,32.75,32.65,32.72,1119080.0,32.5335,32.5533,32.4539,32.5235,1119080.0
2015-07-29 14:00:00,32.71,32.86,32.68,32.86,1836100.0,32.5136,32.6627,32.4838,32.6627,1836100.0
2015-07-29 14:30:00,32.86,33.09,32.86,33.04,2876900.0,32.6627,32.8913,32.6627,32.8416,2876900.0
2015-07-29 15:00:00,33.05,33.17,33.01,33.14,1942560.0,32.8515,32.9708,32.8118,32.941,1942560.0
2015-07-29 15:30:00,33.15,33.16,33.04,33.07,3069040.0,32.9509,32.9609,32.8416,32.8714,3069040.0
2015-07-30 09:30:00,32.88,33.0,32.58,32.66,3577720.0,32.6826,32.8018,32.3844,32.4639,3577720.0
2015-07-30 10:00:00,32.69,32.88,32.61,32.69,2845080.0,32.4937,32.6826,32.4142,32.4937,2845080.0
2015-07-30 10:30:00,32.69,32.77,32.68,32.71,1645860.0,32.4937,32.5732,32.4838,32.5136,1645860.0
2015-07-30 11:00:00,32.72,32.9,32.7,32.89,1969260.0,32.5235,32.7024,32.5036,32.6925,1969260.0
2015-07-30 11:30:00,32.88,33.07,32.87,33.05,2246280.0,32.6826,32.8714,32.6726,32.8515,2246280.0
2015-07-30 12:00:00,33.06,33.1,32.98,33.05,1469240.0,32.8615,32.9012,32.782,32.8515,1469240.0
2015-07-30 12:30:00,33.03,33.09,32.96,33.09,948940.0,32.8317,32.8913,32.7621,32.8913,948940.0
2015-07-30 13:00:00,33.1,33.29,33.06,33.28,2127000.0,32.9012,33.0901,32.8615,33.0802,2127000.0
2015-07-30 13:30:00,33.28,33.37,33.28,33.35,2110680.0,33.0802,33.1696,33.0802,33.1497,2110680.0
2015-07-30 14:00:00,33.36,33.4,33.24,33.29,1870540.0,33.1597,33.1994,33.0404,33.0901,1870540.0
2015-07-30 14:30:00,33.31,33.31,33.18,33.27,1720860.0,33.11,33.11,32.9808,33.0702,1720860.0
2015-07-30 15:00:00,33.27,33.33,33.25,33.27,1773580.0,33.0702,33.1299,33.0503,33.0702,1773580.0
2015-07-30 15:30:00,33.27,33.36,33.21,33.25,3996900.0,33.0702,33.1597,33.0106,33.0503,3996900.0
2015-07-31 09:30:00,33.24,33.25,32.86,32.94,3301000.0,33.0404,33.0503,32.6627,32.7422,3301000.0
2015-07-31 10:00:00,32.94,33.19,32.92,33.17,2626100.0,32.7422,32.9907,32.7223,32.9708,2626100.0
2015-07-31 10:30:00,33.17,33.24,33.09,33.21,1084980.0,32.9708,33.0404,32.8913,33.0106,1084980.0
2015-07-31 11:00:00,33.2,33.2,33.06,33.07,1063020.0,33.0006,33.0006,32.8615,32.8714,1063020.0
2015-07-31 11:30:00,33.08,33.15,33.04,33.07,1031240.0,32.8814,32.9509,32.8416,32.8714,1031240.0
2015-07-31 12:00:00,33.06,33.08,33.03,33.07,600300.0,32.8615,32.8814,32.8317,32.8714,600300.0
2015-07-31 12:30:00,33.07,33.07,33.04,33.05,1212840.0,32.8714,32.8714,32.8416,32.8515,1212840.0
2015-07-31 13:00:00,33.06,33.06,32.99,33.02,1023940.0,32.8615,32.8615,32.7919,32.8217,1023940.0
2015-07-31 13:30:00,33.02,33.04,32.98,33.0,1550260.0,32.8217,32.8416,32.782,32.8018,1550260.0
2015-07-31 14:00:00,33.0,33.02,32.93,32.95,932520.0,32.8018,32.8217,32.7323,32.7521,932520.0
2015-07-31 14:30:00,32.96,33.0,32.93,32.95,1151160.0,32.7621,32.8018,32.7323,32.7521,1151160.0
2015-07-31 15:00:00,32.95,32.97,32.92,32.93,1510600.0,32.7521,32.772,32.7223,32.7323,1510600.0
2015-07-31 15:30:00,32.93,32.98,32.87,32.88,5559200.0,32.7323,32.782,32.6726,32.6826,5559200.0
2015-08-03 09:30:00,32.88,33.21,32.88,33.16,3875820.0,32.6826,33.0106,32.6826,32.9609,3875820.0
2015-08-03 10:00:00,33.17,33.2,33.01,33.08,1918180.0,32.9708,33.0006,32.8118,32.8814,1918180.0
2015-08-03 10:30:00,33.07,33.25,33.03,33.23,1715140.0,32.8714,33.0503,32.8317,33.0305,1715140.0
2015-08-03 11:00:00,33.23,33.33,33.17,33.29,1637940.0,33.0305,33.1299,32.9708,33.0901,1637940.0
2015-08-03 11:30:00,33.27,33.33,33.27,33.29,1324300.0,33.0702,33.1299,33.0702,33.0901,1324300.0
2015-08-03 12:00:00,33.29,33.33,33.19,33.25,977520.0,33.0901,33.1299,32.9907,33.0503,977520.0
2015-08-03 12:30:00,33.25,33.25,33.03,33.07,1804460.0,33.0503,33.0503,32.8317,32.8714,1804460.0
2015-08-03 13:00:00,33.05,33.12,32.97,33.05,1410980.0,32.8515,32.9211,32.772,32.8515,1410980.0
2015-08-03 13:30:00,33.05,33.15,33.04,33.07,1059960.0,32.8515,32.9509,32.8416,32.8714,1059960.0
2015-08-03 14:00:00,33.06,33.1,32.98,33.04,868280.0,32.8615,32.9012,32.782,32.8416,868280.0
2015-08-03 14:30:00,33.04,33.1,33.0,33.05,1096300.0,32.8416,32.9012,32.8018,32.8515,1096300.0
2015-08-03 15:00:00,33.06,33.1,33.01,33.09,901700.0,32.8615,32.9012,32.8118,32.8913,901700.0
2015-08-03 15:30:00,33.09,33.25,33.07,33.24,2372060.0,32.8913,33.0503,32.8714,33.0404,2372060.0
2015-08-04 09:30:00,33.22,33.4,33.09,33.11,2435440.0,33.0205,33.1994,32.8913,32.9112,2435440.0
2015-08-04 10:00:00,33.12,33.25,33.04,33.21,1291720.0,32.9211,33.0503,32.8416,33.0106,1291720.0
2015-08-04 10:30:00,33.21,33.24,33.03,33.07,1269040.0,33.0106,33.0404,32.8317,32.8714,1269040.0
2015-08-04 11:00:00,33.08,33.18,33.06,33.14,851260.0,32.8814,32.9808,32.8615,32.941,851260.0
2015-08-04 11:30:00,33.15,33.15,33.04,33.09,422180.0,32.9509,32.9509,32.8416,32.8913,422180.0
2015-08-04 12:00:00,33.08,33.17,33.07,33.13,700200.0,32.8814,32.9708,32.8714,32.9311,700200.0
2015-08-04 12:30:00,33.12,33.17,33.11,33.15,526680.0,32.9211,32.9708,32.9112,32.9509,526680.0
2015-08-04 13:00:00,33.16,33.26,33.13,33.26,745920.0,32.9609,33.0603,32.9311,33.0603,745920.0
2015-08-04 13:30:00,33.26,33.38,33.15,33.19,1373520.0,33.0603,33.1796,32.9509,32.9907,1373520.0
2015-08-04 14:00:00,33.2,33.2,33.07,33.13,1026460.0,33.0006,33.0006,32.8714,32.9311,1026460.0
2015-08-04 14:30:00,33.13,33.24,33.1,33.18,979600.0,32.9311,33.0404,32.9012,32.9808,979600.0
2015-08-04 15:00:00,33.19,33.21,33.08,33.1,1010260.0,32.9907,33.0106,32.8814,32.9012,1010260.0
2015-08-04 15:30:00,33.11,33.16,33.03,33.06,2698020.0,32.9112,32.9609,32.8317,32.8615,2698020.0
2015-08-05 09:30:00,33.29,33.77,33.28,33.77,5105800.0,33.0901,33.5672,33.0802,33.5672,5105800.0
2015-08-05 10:00:00,33.77,33.83,33.6,33.82,2277820.0,33.5672,33.6269,33.3982,33.6169,2277820.0
2015-08-05 10:30:00,33.8,33.95,33.79,33.95,1801040.0,33.597,33.7461,33.5871,33.7461,1801040.0
2015-08-05 11:00:00,33.95,33.99,33.91,33.98,1711940.0,33.7461,33.7859,33.7064,33.776,1711940.0
2015-08-05 11:30:00,33.99,34.0,33.81,33.82,1485420.0,33.7859,33.7958,33.607,33.6169,1485420.0
2015-08-05 12:00:00,33.83,33.88,33.78,33.78,930140.0,33.6269,33.6766,33.5772,33.5772,930140.0
2015-08-05 12:30:00,33.76,33.84,33.67,33.83,1117700.0,33.5573,33.6368,33.4678,33.6269,1117700.0
2015-08-05 13:00:00,33.83,33.85,33.74,33.78,983500.0,33.6269,33.6467,33.5374,33.5772,983500.0
2015-08-05 13:30:00,33.81,33.81,33.63,33.67,983220.0,33.607,33.607,33.4281,33.4678,983220.0
2015-08-05 14:00:00,33.67,33.77,33.65,33.75,997120.0,33.4678,33.5672,33.4479,33.5473,997120.0
2015-08-05 14:30:00,33.74,33.88,33.74,33.84,1254780.0,33.5374,33.6766,33.5374,33.6368,1254780.0
2015-08-05 15:00:00,33.83,33.92,33.81,33.83,1440620.0,33.6269,33.7163,33.607,33.6269,1440620.0
2015-08-05 15:30:00,33.83,33.83,33.66,33.66,3474080.0,33.6269,33.6269,33.4579,33.4579,3474080.0
2015-08-06 09:30:00,33.7,33.74,33.42,33.49,4076600.0,33.4976,33.5374,33.2193,33.2889,4076600.0
2015-08-06 10:00:00,33.49,33.6,33.39,33.42,3034840.0,33.2889,33.3982,33.1895,33.2193,3034840.0
2015-08-06 10:30:00,33.4,33.5,33.34,33.39,2761240.0,33.1994,33.2988,33.1398,33.1895,2761240.0
2015-08-06 11:00:00,33.4,33.41,33.08,33.13,2643440.0,33.1994,33.2094,32.8814,32.9311,2643440.0
2015-08-06 11:30:00,33.14,33.22,33.04,33.18,2104000.0,32.941,33.0205,32.8416,32.9808,2104000.0
2015-08-06 12:00:00,33.19,33.24,33.15,33.21,1032200.0,32.9907,33.0404,32.9509,33.0106,1032200.0
2015-08-06 12:30:00,33.23,33.32,33.17,33.31,1466980.0,33.0305,33.1199,32.9708,33.11,1466980.0
2015-08-06 13:00:00,33.31,33.33,33.2,33.24,1098260.0,33.11,33.1299,33.0006,33.0404,1098260.0
2015-08-06 13:30:00,33.21,33.3,33.15,33.16,878400.0,33.0106,33.1,32.9509,32.9609,878400.0
2015-08-06 14:00:00,33.16,33.27,33.12,33.24,1298620.0,32.9609,33.0702,32.9211,33.0404,1298620.0
2015-08-06 14:30:00,33.24,33.31,33.24,33.28,1456440.0,33.0404,33.11,33.0404,33.0802,1456440.0
2015-08-06 15:00:00,33.28,33.36,33.26,33.3,1773180.0,33.0802,33.1597,33.0603,33.1,1773180.0
2015-08-06 15:30:00,33.29,33.6,33.27,33.51,4744260.0,33.0901,33.3982,33.0702,33.3088,4744260.0
2015-08-07 09:30:00,33.39,33.44,33.15,33.35,3126420.0,33.1895,33.2392,32.9509,33.1497,3126420.0
2015-08-07 10:00:00,33.33,33.34,33.07,33.08,2539320.0,33.1299,33.1398,32.8714,32.8814,2539320.0
2015-08-07 10:30:00,33.08,33.21,33.05,33.06,1172500.0,32.8814,33.0106,32.8515,32.8615,1172500.0
2015-08-07 11:00:00,33.08,33.16,33.03,33.08,1105720.0,32.8814,32.9609,32.8317,32.8814,1105720.0
2015-08-07 11:30:00,33.06,33.13,33.01,33.09,1234560.0,32.8615,32.9311,32.8118,32.8913,1234560.0
2015-08-07 12:00:00,33.12,33.24,33.09,33.17,759340.0,32.9211,33.0404,32.8913,32.9708,759340.0
2015-08-07 12:30:00,33.17,33.2,33.09,33.14,697320.0,32.9708,33.0006,32.8913,32.941,697320.0
2015-08-07 13:00:00,33.14,33.14,32.94,32.95,1102340.0,32.941,32.941,32.7422,32.7521,1102340.0
2015-08-07 13:30:00,32.95,33.08,32.94,33.02,661740.0,32.7521,32.8814,32.7422,32.8217,661740.0
2015-08-07 14:00:00,33.01,33.03,32.96,33.0,730040.0,32.8118,32.8317,32.7621,32.8018,730040.0
2015-08-07 14:30:00,32.99,33.12,32.99,33.11,896880.0,32.7919,32.9211,32.7919,32.9112,896880.0
2015-08-07 15:00:00,33.1,33.2,33.06,33.18,1270460.0,32.9012,33.0006,32.8615,32.9808,1270460.0
2015-08-07 15:30:00,33.18,33.24,33.12,33.22,2401240.0,32.9808,33.0404,32.9211,33.0205,2401240.0
2015-08-10 09:30:00,33.35,33.58,33.35,33.41,2559960.0,33.1497,33.3784,33.1497,33.2094,2559960.0
2015-08-10 10:00:00,33.43,33.43,33.21,33.23,1667040.0,33.2293,33.2293,33.0106,33.0305,1667040.0
2015-08-10 10:30:00,33.21,33.22,33.01,33.1,2299500.0,33.0106,33.0205,32.8118,32.9012,2299500.0
2015-08-10 11:00:00,33.11,33.19,33.05,33.1,1416080.0,32.9112,32.9907,32.8515,32.9012,1416080.0
2015-08-10 11:30:00,33.1,33.3,33.05,33.25,1222400.0,32.9012,33.1,32.8515,33.0503,1222400.0
2015-08-10 12:00:00,33.27,33.28,33.2,33.22,620460.0,33.0702,33.0802,33.0006,33.0205,620460.0
2015-08-10 12:30:00,33.23,33.24,33.11,33.15,661700.0,33.0305,33.0404,32.9112,32.9509,661700.0
2015-08-10 13:00:00,33.14,33.2,33.1,33.11,481680.0,32.941,33.0006,32.9012,32.9112,481680.0
2015-08-10 13:30:00,33.14,33.18,33.1,33.15,626820.0,32.941,32.9808,32.9012,32.9509,626820.0
2015-08-10 14:00:00,33.17,33.19,33.13,33.17,700740.0,32.9708,32.9907,32.9311,32.9708,700740.0
2015-08-10 14:30:00,33.17,33.18,33.09,33.12,1227420.0,32.9708,32.9808,32.8913,32.9211,1227420.0
2015-08-10 15:00:00,33.12,33.16,33.11,33.12,712420.0,32.9211,32.9609,32.9112,32.9211,712420.0
2015-08-10 15:30:00,33.13,33.17,33.1,33.16,2369540.0,32.9311,32.9708,32.9012,32.9609,2369540.0
2015-08-11 09:30:00,34.98,35.2,34.48,35.0,26102040.0,34.77,34.9886,34.273,34.7898,26102040.0
2015-08-11 10:00:00,35.02,35.09,34.72,34.75,8515920.0,34.8097,34.8793,34.5115,34.5413,8515920.0
2015-08-11 10:30:00,34.76,34.81,34.5,34.55,5732780.0,34.5513,34.601,34.2928,34.3425,5732780.0
2015-08-11 11:00:00,34.54,34.6,34.27,34.4,5034320.0,34.3326,34.3922,34.0642,34.1934,5034320.0
2015-08-11 11:30:00,34.4,34.55,34.23,34.29,2948340.0,34.1934,34.3425,34.0245,34.0841,2948340.0
2015-08-11 12:00:00,34.29,34.34,34.22,34.29,2454600.0,34.0841,34.1338,34.0145,34.0841,2454600.0
2015-08-11 12:30:00,34.26,34.46,34.26,34.43,2279200.0,34.0543,34.2531,34.0543,34.2233,2279200.0
2015-08-11 13:00:00,34.42,34.53,34.34,34.5,2390020.0,34.2133,34.3227,34.1338,34.2928,2390020.0
2015-08-11 13:30:00,34.52,34.62,34.42,34.42,2026000.0,34.3127,34.4121,34.2133,34.2133,2026000.0
2015-08-11 14:00:00,34.42,34.49,34.34,34.47,2289740.0,34.2133,34.2829,34.1338,34.263,2289740.0
2015-08-11 14:30:00,34.47,34.59,34.34,34.59,1734620.0,34.263,34.3823,34.1338,34.3823,1734620.0
2015-08-11 15:00:00,34.59,34.69,34.49,34.66,2675420.0,34.3823,34.4817,34.2829,34.4519,2675420.0
2015-08-11 15:30:00,34.67,34.69,34.51,34.52,6349780.0,34.4618,34.4817,34.3028,34.3127,6349780.0
2015-08-12 09:30:00,34.72,34.8,34.23,34.47,7500400.0,34.5115,34.591,34.0245,34.263,7500400.0
2015-08-12 10:00:00,34.45,34.47,34.21,34.38,3585280.0,34.2431,34.263,34.0046,34.1736,3585280.0
2015-08-12 10:30:00,34.38,34.42,34.24,34.25,3201720.0,34.1736,34.2133,34.0344,34.0443,3201720.0
2015-08-12 11:00:00,34.25,34.39,34.23,34.38,2944400.0,34.0443,34.1835,34.0245,34.1736,2944400.0
2015-08-12 11:30:00,34.37,34.42,34.08,34.11,2411500.0,34.1636,34.2133,33.8754,33.9052,2411500.0
2015-08-12 12:00:00,34.12,34.24,34.03,34.21,1575880.0,33.9151,34.0344,33.8257,34.0046,1575880.0
2015-08-12 12:30:00,34.2,34.38,34.16,34.35,2350340.0,33.9946,34.1736,33.9549,34.1437,2350340.0
2015-08-12 13:00:00,34.35,34.5,34.33,34.41,2446860.0,34.1437,34.2928,34.1239,34.2034,2446860.0
2015-08-12 13:30:00,34.42,34.5,34.31,34.49,1888040.0,34.2133,34.2928,34.104,34.2829,1888040.0
2015-08-12 14:00:00,34.46,34.51,34.34,34.37,1588800.0,34.2531,34.3028,34.1338,34.1636,1588800.0
2015-08-12 14:30:00,34.36,34.58,34.34,34.55,2522040.0,34.1537,34.3724,34.1338,34.3425,2522040.0
2015-08-12 15:00:00,34.55,34.64,34.52,34.62,2765180.0,34.3425,34.432,34.3127,34.4121,2765180.0
2015-08-12 15:30:00,34.61,34.64,34.49,34.59,4298880.0,34.4022,34.432,34.2829,34.3823,4298880.0
2015-08-13 09:30:00,34.46,34.5,34.11,34.15,5296020.0,34.2531,34.2928,33.9052,33.9449,5296020.0
2015-08-13 10:00:00,34.19,34.33,34.16,34.29,1863060.0,33.9847,34.1239,33.9549,34.0841,1863060.0
2015-08-13 10:30:00,34.27,34.47,34.24,34.36,2053420.0,34.0642,34.263,34.0344,34.1537,2053420.0
2015-08-13 11:00:00,34.37,34.46,34.32,34.45,1150880.0,34.1636,34.2531,34.1139,34.2431,1150880.0
2015-08-13 11:30:00,34.43,34.6,34.41,34.52,1622300.0,34.2233,34.3922,34.2034,34.3127,1622300.0
2015-08-13 12:00:00,34.54,34.62,34.53,34.58,1357780.0,34.3326,34.4121,34.3227,34.3724,1357780.0
2015-08-13 12:30:00,34.57,34.64,34.57,34.59,952360.0,34.3624,34.432,34.3624,34.3823,952360.0
2015-08-13 13:00:00,34.59,34.7,34.57,34.66,1281420.0,34.3823,34.4916,34.3624,34.4519,1281420.0
2015-08-13 13:30:00,34.67,34.68,34.52,34.55,1115420.0,34.4618,34.4718,34.3127,34.3425,1115420.0
2015-08-13 14:00:00,34.55,34.61,34.49,34.61,547900.0,34.3425,34.4022,34.2829,34.4022,547900.0
2015-08-13 14:30:00,34.6,34.64,34.53,34.59,732680.0,34.3922,34.432,34.3227,34.3823,732680.0
2015-08-13 15:00:00,34.6,34.6,34.4,34.43,1727020.0,34.3922,34.3922,34.1934,34.2233,1727020.0
2015-08-13 15:30:00,34.43,34.43,34.27,34.33,3918980.0,34.2233,34.2233,34.0642,34.1239,3918980.0
2015-08-14 09:30:00,34.2,34.35,34.15,34.34,2104160.0,33.9946,34.1437,33.9449,34.1338,2104160.0
2015-08-14 10:00:00,34.34,34.41,34.31,34.35,1796800.0,34.1338,34.2034,34.104,34.1437,1796800.0
2015-08-14 10:30:00,34.36,34.44,34.32,34.33,848120.0,34.1537,34.2332,34.1139,34.1239,848120.0
2015-08-14 11:00:00,34.32,34.38,34.3,34.32,726040.0,34.1139,34.1736,34.094,34.1139,726040.0
2015-08-14 11:30:00,34.32,34.44,34.3,34.41,929480.0,34.1139,34.2332,34.094,34.2034,929480.0
2015-08-14 12:00:00,34.4,34.44,34.37,34.41,463960.0,34.1934,34.2332,34.1636,34.2034,463960.0
2015-08-14 12:30:00,34.43,34.45,34.35,34.37,598520.0,34.2233,34.2431,34.1437,34.1636,598520.0
2015-08-14 13:00:00,34.37,34.42,34.33,34.39,696260.0,34.1636,34.2133,34.1239,34.1835,696260.0
2015-08-14 13:30:00,34.39,34.45,34.38,34.43,1000380.0,34.1835,34.2431,34.1736,34.2233,1000380.0
2015-08-14 14:00:00,34.42,34.61,34.42,34.59,2336660.0,34.2133,34.4022,34.2133,34.3823,2336660.0
2015-08-14 14:30:00,34.57,34.59,34.51,34.53,1199860.0,34.3624,34.3823,34.3028,34.3227,1199860.0
2015-08-14 15:00:00,34.52,34.58,34.51,34.55,1468340.0,34.3127,34.3724,34.3028,34.3425,1468340.0
2015-08-14 15:30:00,34.56,34.57,34.45,34.47,2659040.0,34.3525,34.3624,34.2431,34.263,2659040.0
2015-08-17 09:30:00,34.4,34.4,34.15,34.3,2472160.0,34.1934,34.1934,33.9449,34.094,2472160.0
2015-08-17 10:00:00,34.3,34.5,34.26,34.41,1415520.0,34.094,34.2928,34.0543,34.2034,1415520.0
2015-08-17 10:30:00,34.41,34.46,34.36,34.4,1647940.0,34.2034,34.2531,34.1537,34.1934,1647940.0
2015-08-17 11:00:00,34.41,34.55,34.39,34.42,1111160.0,34.2034,34.3425,34.1835,34.2133,1111160.0
2015-08-17 11:30:00,34.44,34.45,34.38,34.4,307560.0,34.2332,34.2431,34.1736,34.1934,307560.0
2015-08-17 12:00:00,34.4,34.43,34.36,34.41,458060.0,34.1934,34.2233,34.1537,34.2034,458060.0
2015-08-17 12:30:00,34.41,34.55,34.4,34.55,624620.0,34.2034,34.3425,34.1934,34.3425,624620.0
2015-08-17 13:00:00,34.54,34.54,34.48,34.51,547440.0,34.3326,34.3326,34.273,34.3028,547440.0
2015-08-17 13:30:00,34.51,34.63,34.5,34.6,1116500.0,34.3028,34.4221,34.2928,34.3922,1116500.0
2015-08-17 14:00:00,34.58,34.69,34.58,34.62,1439660.0,34.3724,34.4817,34.3724,34.4121,1439660.0
2015-08-17 14:30:00,34.61,34.65,34.58,34.59,1060880.0,34.4022,34.4419,34.3724,34.3823,1060880.0
2015-08-17 15:00:00,34.62,34.66,34.58,34.66,836660.0,34.4121,34.4519,34.3724,34.4519,836660.0
2015-08-17 15:30:00,34.66,34.74,34.64,34.71,2367460.0,34.4519,34.5314,34.432,34.5016,2367460.0
2015-08-18 09:30:00,34.55,34.79,34.5,34.51,3153680.0,34.3425,34.5811,34.2928,34.3028,3153680.0
2015-08-18 10:00:00,34.51,34.65,34.45,34.59,1731460.0,34.3028,34.4419,34.2431,34.3823,1731460.0
2015-08-18 10:30:00,34.58,34.61,34.49,34.51,1514600.0,34.3724,34.4022,34.2829,34.3028,1514600.0
2015-08-18 11:00:00,34.51,34.56,34.47,34.47,1264220.0,34.3028,34.3525,34.263,34.263,1264220.0
2015-08-18 11:30:00,34.47,34.5,34.39,34.46,1492840.0,34.263,34.2928,34.1835,34.2531,1492840.0
2015-08-18 12:00:00,34.47,34.47,34.39,34.43,994420.0,34.263,34.263,34.1835,34.2233,994420.0
2015-08-18 12:30:00,34.43,34.44,34.39,34.41,768860.0,34.2233,34.2332,34.1835,34.2034,768860.0
2015-08-18 13:00:00,34.4,34.41,34.36,34.36,651560.0,34.1934,34.2034,34.1537,34.1537,651560.0
2015-08-18 13:30:00,34.38,34.41,34.27,34.41,2146740.0,34.1736,34.2034,34.0642,34.2034,2146740.0
2015-08-18 14:00:00,34.41,34.44,34.36,34.42,675780.0,34.2034,34.2332,34.1537,34.2133,675780.0
2015-08-18 14:30:00,34.44,34.44,34.39,34.44,663940.0,34.2332,34.2332,34.1835,34.2332,663940.0
2015-08-18 15:00:00,34.42,34.45,34.38,34.39,967160.0,34.2133,34.2431,34.1736,34.1835,967160.0
2015-08-18 15:30:00,34.41,34.47,34.38,34.44,2192400.0,34.2034,34.263,34.1736,34.2332,2192400.0
2015-08-19 09:30:00,34.51,34.51,34.34,34.39,3096240.0,34.3028,34.3028,34.1338,34.1835,3096240.0
2015-08-19 10:00:00,34.4,34.62,34.38,34.6,2024440.0,34.1934,34.4121,34.1736,34.3922,2024440.0
2015-08-19 10:30:00,34.6,34.64,34.47,34.51,2707240.0,34.3922,34.432,34.263,34.3028,2707240.0
2015-08-19 11:00:00,34.53,34.59,34.51,34.54,1098240.0,34.3227,34.3823,34.3028,34.3326,1098240.0
2015-08-19 11:30:00,34.53,34.6,34.5,34.55,1059300.0,34.3227,34.3922,34.2928,34.3425,1059300.0
2015-08-19 12:00:00,34.54,34.59,34.49,34.54,1694320.0,34.3326,34.3823,34.2829,34.3326,1694320.0
2015-08-19 12:30:00,34.54,34.68,34.52,34.67,2240220.0,34.3326,34.4718,34.3127,34.4618,2240220.0
2015-08-19 13:00:00,34.67,34.74,34.62,34.69,2632900.0,34.4618,34.5314,34.4121,34.4817,2632900.0
2015-08-19 13:30:00,34.67,34.81,34.67,34.75,2664380.0,34.4618,34.601,34.4618,34.5413,2664380.0
2015-08-19 14:00:00,34.74,35.01,34.74,34.96,4780720.0,34.5314,34.7998,34.5314,34.7501,4780720.0
2015-08-19 14:30:00,34.94,34.99,34.74,34.75,2323960.0,34.7302,34.7799,34.5314,34.5413,2323960.0
2015-08-19 15:00:00,34.74,34.85,34.65,34.82,4146660.0,34.5314,34.6407,34.4419,34.6109,4146660.0
2015-08-19 15:30:00,34.83,34.86,34.7,34.7,4699960.0,34.6209,34.6507,34.4916,34.4916,4699960.0
2015-08-20 09:30:00,34.46,34.81,34.4,34.57,4480860.0,34.2531,34.601,34.1934,34.3624,4480860.0
2015-08-20 10:00:00,34.56,34.65,34.22,34.24,3369700.0,34.3525,34.4419,34.0145,34.0344,3369700.0
2015-08-20 10:30:00,34.27,34.43,34.22,34.31,2814680.0,34.0642,34.2233,34.0145,34.104,2814680.0
2015-08-20 11:00:00,34.33,34.35,34.1,34.22,2444520.0,34.1239,34.1437,33.8952,34.0145,2444520.0
2015-08-20 11:30:00,34.23,34.23,34.13,34.18,1225500.0,34.0245,34.0245,33.9251,33.9748,1225500.0
2015-08-20 12:00:00,34.18,34.2,34.09,34.1,1455360.0,33.9748,33.9946,33.8853,33.8952,1455360.0
2015-08-20 12:30:00,34.1,34.14,33.81,33.84,2298360.0,33.8952,33.935,33.607,33.6368,2298360.0
2015-08-20 13:00:00,33.83,34.08,33.76,34.06,2522060.0,33.6269,33.8754,33.5573,33.8555,2522060.0
2015-08-20 13:30:00,34.05,34.14,33.94,34.12,2060840.0,33.8455,33.935,33.7362,33.9151,2060840.0
2015-08-20 14:00:00,34.12,34.13,33.97,34.02,2123500.0,33.9151,33.9251,33.766,33.8157,2123500.0
2015-08-20 14:30:00,34.01,34.07,33.97,34.04,2742140.0,33.8058,33.8654,33.766,33.8356,2742140.0
2015-08-20 15:00:00,34.05,34.19,34.04,34.17,1871380.0,33.8455,33.9847,33.8356,33.9648,1871380.0
2015-08-20 15:30:00,34.18,34.24,33.97,33.98,4505560.0,33.9748,34.0344,33.766,33.776,4505560.0
2015-08-21 09:30:00,33.55,33.57,33.2,33.35,8814840.0,33.3485,33.3684,33.0006,33.1497,8814840.0
2015-08-21 10:00:00,33.35,33.64,33.34,33.36,3649480.0,33.1497,33.438,33.1398,33.1597,3649480.0
2015-08-21 10:30:00,33.36,33.38,32.97,33.34,4277440.0,33.1597,33.1796,32.772,33.1398,4277440.0
2015-08-21 11:00:00,33.33,33.35,32.98,33.11,2595640.0,33.1299,33.1497,32.782,32.9112,2595640.0
2015-08-21 11:30:00,33.07,33.17,32.88,33.13,3270400.0,32.8714,32.9708,32.6826,32.9311,3270400.0
2015-08-21 12:00:00,33.13,33.25,33.02,33.11,1808460.0,32.9311,33.0503,32.8217,32.9112,1808460.0
2015-08-21 12:30:00,33.09,33.2,33.03,33.05,1591860.0,32.8913,33.0006,32.8317,32.8515,1591860.0
2015-08-21 13:00:00,33.06,33.1,32.97,33.08,2226780.0,32.8615,32.9012,32.772,32.8814,2226780.0
2015-08-21 13:30:00,33.06,33.11,32.91,33.07,1503920.0,32.8615,32.9112,32.7124,32.8714,1503920.0
2015-08-21 14:00:00,33.06,33.12,32.93,32.95,1631000.0,32.8615,32.9211,32.7323,32.7521,1631000.0
2015-08-21 14:30:00,32.96,33.01,32.63,32.75,3239880.0,32.7621,32.8118,32.4341,32.5533,3239880.0
2015-08-21 15:00:00,32.73,32.77,32.27,32.51,5249260.0,32.5335,32.5732,32.0762,32.3148,5249260.0
2015-08-21 15:30:00,32.5,32.55,32.2,32.2,10776400.0,32.3048,32.3545,32.0066,32.0066,10776400.0
2015-08-24 09:30:00,30.0,31.38,29.65,30.64,19276520.0,29.8199,31.1916,29.472,30.456,19276520.0
2015-08-24 10:00:00,30.7,31.8,30.53,31.58,10111060.0,30.5157,31.609,30.3467,31.3904,10111060.0
2015-08-24 10:30:00,31.56,31.63,31.22,31.42,7406220.0,31.3705,31.4401,31.0325,31.2313,7406220.0
2015-08-24 11:00:00,31.43,31.52,30.98,31.07,4772540.0,31.2413,31.3307,30.794,30.8834,4772540.0
2015-08-24 11:30:00,31.04,32.0,30.94,31.94,3864320.0,30.8536,31.8078,30.7542,31.7482,3864320.0
2015-08-24 12:00:00,31.95,32.22,31.79,31.99,3000380.0,31.7581,32.0265,31.5991,31.7979,3000380.0
2015-08-24 12:30:00,31.99,32.07,31.7,31.85,4730160.0,31.7979,31.8774,31.5097,31.6587,4730160.0
2015-08-24 13:00:00,31.88,32.1,31.8,31.86,2018800.0,31.6886,31.9072,31.609,31.6687,2018800.0
2015-08-24 13:30:00,31.86,31.88,31.4,31.4,3546600.0,31.6687,31.6886,31.2115,31.2115,3546600.0
2015-08-24 14:00:00,31.41,31.53,31.11,31.3,3511220.0,31.2214,31.3407,30.9232,31.1121,3511220.0
2015-08-24 14:30:00,31.3,31.47,30.91,30.94,3537660.0,31.1121,31.281,30.7244,30.7542,3537660.0
2015-08-24 15:00:00,30.91,31.18,30.65,30.8,6757860.0,30.7244,30.9928,30.466,30.6151,6757860.0
2015-08-24 15:30:00,30.79,31.65,30.64,30.91,8301940.0,30.6051,31.46,30.456,30.7244,8301940.0
2015-08-25 09:30:00,32.32,32.35,31.65,31.7,9333620.0,32.1259,32.1557,31.46,31.5097,9333620.0
2015-08-25 10:00:00,31.75,31.92,31.67,31.71,2998740.0,31.5593,31.7283,31.4798,31.5196,2998740.0
2015-08-25 10:30:00,31.71,32.0,31.58,31.99,3562780.0,31.5196,31.8078,31.3904,31.7979,3562780.0
2015-08-25 11:00:00,31.97,32.3,31.97,32.06,3072200.0,31.778,32.106,31.778,31.8675,3072200.0
2015-08-25 11:30:00,32.1,32.21,31.97,32.1,2190620.0,31.9072,32.0166,31.778,31.9072,2190620.0
2015-08-25 12:00:00,32.13,32.21,32.09,32.13,1522580.0,31.9371,32.0166,31.8973,31.9371,1522580.0
2015-08-25 12:30:00,32.12,32.29,32.08,32.08,1470480.0,31.9271,32.0961,31.8874,31.8874,1470480.0
2015-08-25 13:00:00,32.1,32.13,31.7,31.75,1897720.0,31.9072,31.9371,31.5097,31.5593,1897720.0
2015-08-25 13:30:00,31.74,32.02,31.61,31.86,2731760.0,31.5494,31.8277,31.4202,31.6687,2731760.0
2015-08-25 14:00:00,31.86,31.97,31.7,31.95,1530520.0,31.6687,31.778,31.5097,31.7581,1530520.0
2015-08-25 14:30:00,31.92,32.05,31.79,31.95,1415560.0,31.7283,31.8575,31.5991,31.7581,1415560.0
2015-08-25 15:00:00,31.96,32.0,31.51,31.56,2279100.0,31.7681,31.8078,31.3208,31.3705,2279100.0
2015-08-25 15:30:00,31.53,31.59,30.58,30.63,9351400.0,31.3407,31.4003,30.3964,30.4461,9351400.0
2015-08-26 09:30:00,32.15,32.44,31.95,32.0,10245420.0,31.9569,32.2452,31.7581,31.8078,10245420.0
2015-08-26 10:00:00,32.0,32.13,31.66,31.92,3351320.0,31.8078,31.9371,31.4699,31.7283,3351320.0
2015-08-26 10:30:00,31.95,32.13,31.82,31.98,2531560.0,31.7581,31.9371,31.6289,31.788,2531560.0
2015-08-26 11:00:00,31.92,31.99,31.73,31.73,2015320.0,31.7283,31.7979,31.5395,31.5395,2015320.0
2015-08-26 11:30:00,31.74,31.88,31.54,31.8,3078180.0,31.5494,31.6886,31.3506,31.609,3078180.0
2015-08-26 12:00:00,31.76,31.81,31.6,31.64,1945940.0,31.5693,31.619,31.4103,31.45,1945940.0
2015-08-26 12:30:00,31.62,31.94,31.52,31.91,2598180.0,31.4301,31.7482,31.3307,31.7184,2598180.0
2015-08-26 13:00:00,31.92,32.14,31.81,32.14,2131840.0,31.7283,31.947,31.619,31.947,2131840.0
2015-08-26 13:30:00,32.12,32.29,32.01,32.27,2406300.0,31.9271,32.0961,31.8178,32.0762,2406300.0
2015-08-26 14:00:00,32.26,32.29,31.98,32.09,1150440.0,32.0663,32.0961,31.788,31.8973,1150440.0
2015-08-26 14:30:00,32.08,32.49,32.02,32.46,2857680.0,31.8874,32.2949,31.8277,32.2651,2857680.0
2015-08-26 15:00:00,32.46,32.85,32.36,32.64,4580840.0,32.2651,32.6527,32.1657,32.444,4580840.0
2015-08-26 15:30:00,32.64,33.12,32.63,32.99,6808680.0,32.444,32.9211,32.4341,32.7919,6808680.0
2015-08-27 09:30:00,33.6,33.7,33.15,33.27,7147540.0,33.3982,33.4976,32.9509,33.0702,7147540.0
2015-08-27 10:00:00,33.23,33.45,33.19,33.26,2568160.0,33.0305,33.2491,32.9907,33.0603,2568160.0
2015-08-27 10:30:00,33.28,33.35,33.2,33.29,2218340.0,33.0802,33.1497,33.0006,33.0901,2218340.0
2015-08-27 11:00:00,33.3,33.46,33.25,33.25,1962040.0,33.1,33.2591,33.0503,33.0503,1962040.0
2015-08-27 11:30:00,33.27,33.28,32.92,33.07,3441800.0,33.0702,33.0802,32.7223,32.8714,3441800.0
2015-08-27 12:00:00,33.06,33.33,33.04,33.32,1554380.0,32.8615,33.1299,32.8416,33.1199,1554380.0
2015-08-27 12:30:00,33.32,33.38,33.18,33.26,1461160.0,33.1199,33.1796,32.9808,33.0603,1461160.0
2015-08-27 13:00:00,33.26,33.26,32.98,33.01,1712980.0,33.0603,33.0603,32.782,32.8118,1712980.0
2015-08-27 13:30:00,33.02,33.11,32.88,33.1,1603220.0,32.8217,32.9112,32.6826,32.9012,1603220.0
2015-08-27 14:00:00,33.1,33.1,32.73,32.77,1853600.0,32.9012,32.9012,32.5335,32.5732,1853600.0
2015-08-27 14:30:00,32.8,32.99,32.64,32.64,1739120.0,32.603,32.7919,32.444,32.444,1739120.0
2015-08-27 15:00:00,32.68,33.05,32.56,32.99,2722900.0,32.4838,32.8515,32.3645,32.7919,2722900.0
2015-08-27 15:30:00,33.01,33.4,32.92,33.4,4945580.0,32.8118,33.1994,32.7223,33.1994,4945580.0
2015-08-28 09:30:00,33.29,33.35,32.84,33.04,4708420.0,33.0901,33.1497,32.6428,32.8416,4708420.0
2015-08-28 10:00:00,33.02,33.05,32.81,32.84,1721520.0,32.8217,32.8515,32.613,32.6428,1721520.0
2015-08-28 10:30:00,32.84,32.92,32.71,32.84,1859800.0,32.6428,32.7223,32.5136,32.6428,1859800.0
2015-08-28 11:00:00,32.82,33.09,32.82,33.07,1515500.0,32.6229,32.8913,32.6229,32.8714,1515500.0
2015-08-28 11:30:00,33.06,33.1,32.84,32.86,1828440.0,32.8615,32.9012,32.6428,32.6627,1828440.0
2015-08-28 12:00:00,32.86,32.93,32.79,32.87,733100.0,32.6627,32.7323,32.5931,32.6726,733100.0
2015-08-28 12:30:00,32.86,32.94,32.81,32.84,729060.0,32.6627,32.7422,32.613,32.6428,729060.0
2015-08-28 13:00:00,32.84,32.95,32.81,32.84,952040.0,32.6428,32.7521,32.613,32.6428,952040.0
2015-08-28 13:30:00,32.82,32.9,32.75,32.76,1277220.0,32.6229,32.7024,32.5533,32.5633,1277220.0
2015-08-28 14:00:00,32.77,32.89,32.72,32.79,1051540.0,32.5732,32.6925,32.5235,32.5931,1051540.0
2015-08-28 14:30:00,32.78,32.89,32.69,32.89,1701040.0,32.5832,32.6925,32.4937,32.6925,1701040.0
2015-08-28 15:00:00,32.87,32.89,32.77,32.84,1335440.0,32.6726,32.6925,32.5732,32.6428,1335440.0
2015-08-28 15:30:00,32.83,32.99,32.7,32.98,3617880.0,32.6329,32.7919,32.5036,32.782,3617880.0
2015-08-31 09:30:00,32.72,33.07,32.71,32.89,3211360.0,32.5235,32.8714,32.5136,32.6925,3211360.0
2015-08-31 10:00:00,32.86,33.17,32.73,33.12,2180260.0,32.6627,32.9708,32.5335,32.9211,2180260.0
2015-08-31 10:30:00,33.12,33.22,33.07,33.19,1835980.0,32.9211,33.0205,32.8714,32.9907,1835980.0
2015-08-31 11:00:00,33.21,33.21,33.04,33.11,1313580.0,33.0106,33.0106,32.8416,32.9112,1313580.0
2015-08-31 11:30:00,33.1,33.2,32.98,33.06,1481800.0,32.9012,33.0006,32.782,32.8615,1481800.0
2015-08-31 12:00:00,33.08,33.14,33.0,33.06,662280.0,32.8814,32.941,32.8018,32.8615,662280.0
2015-08-31 12:30:00,33.07,33.08,32.99,32.99,414020.0,32.8714,32.8814,32.7919,32.7919,414020.0
2015-08-31 13:00:00,32.99,33.04,32.82,32.84,786000.0,32.7919,32.8416,32.6229,32.6428,786000.0
2015-08-31 13:30:00,32.84,32.88,32.76,32.77,1045840.0,32.6428,32.6826,32.5633,32.5732,1045840.0
2015-08-31 14:00:00,32.78,32.83,32.55,32.64,1266700.0,32.5832,32.6329,32.3545,32.444,1266700.0
2015-08-31 14:30:00,32.63,32.68,32.32,32.43,2279800.0,32.4341,32.4838,32.1259,32.2353,2279800.0
2015-08-31 15:00:00,32.43,32.57,32.34,32.36,2141740.0,32.2353,32.3744,32.1458,32.1657,2141740.0
2015-08-31 15:30:00,32.36,32.56,32.35,32.39,3985120.0,32.1657,32.3645,32.1557,32.1955,3985120.0
2015-09-01 09:30:00,31.69,32.22,31.57,31.93,5633700.0,31.4997,32.0265,31.3804,31.7383,5633700.0
2015-09-01 10:00:00,31.92,31.98,31.73,31.97,2063860.0,31.7283,31.788,31.5395,31.778,2063860.0
2015-09-01 10:30:00,31.93,32.0,31.81,31.97,1728220.0,31.7383,31.8078,31.619,31.778,1728220.0
2015-09-01 11:00:00,31.97,32.17,31.86,31.98,1856560.0,31.778,31.9768,31.6687,31.788,1856560.0
2015-09-01 11:30:00,31.97,32.0,31.84,31.9,633520.0,31.778,31.8078,31.6488,31.7084,633520.0
2015-09-01 12:00:00,31.9,31.95,31.74,31.74,1230460.0,31.7084,31.7581,31.5494,31.5494,1230460.0
2015-09-01 12:30:00,31.75,31.78,31.59,31.64,1230060.0,31.5593,31.5892,31.4003,31.45,1230060.0
2015-09-01 13:00:00,31.65,31.81,31.6,31.73,952520.0,31.46,31.619,31.4103,31.5395,952520.0
2015-09-01 13:30:00,31.75,31.81,31.67,31.73,882180.0,31.5593,31.619,31.4798,31.5395,882180.0
2015-09-01 14:00:00,31.7,31.71,31.48,31.59,2165560.0,31.5097,31.5196,31.291,31.4003,2165560.0
2015-09-01 14:30:00,31.58,31.79,31.51,31.53,1321080.0,31.3904,31.5991,31.3208,31.3407,1321080.0
2015-09-01 15:00:00,31.53,31.61,31.47,31.48,1779340.0,31.3407,31.4202,31.281,31.291,1779340.0
2015-09-01 15:30:00,31.49,31.62,31.25,31.48,7755160.0,31.3009,31.4301,31.0624,31.291,7755160.0
2015-09-02 09:30:00,31.9,32.02,31.67,31.79,2997400.0,31.7084,31.8277,31.4798,31.5991,2997400.0
2015-09-02 10:00:00,31.81,31.95,31.72,31.78,1790040.0,31.619,31.7581,31.5295,31.5892,1790040.0
2015-09-02 10:30:00,31.75,31.76,31.53,31.74,1234380.0,31.5593,31.5693,31.3407,31.5494,1234380.0
2015-09-02 11:00:00,31.74,31.95,31.74,31.94,1268700.0,31.5494,31.7581,31.5494,31.7482,1268700.0
2015-09-02 11:30:00,31.93,31.94,31.73,31.75,1065320.0,31.7383,31.7482,31.5395,31.5593,1065320.0
2015-09-02 12:00:00,31.74,31.76,31.63,31.74,599140.0,31.5494,31.5693,31.4401,31.5494,599140.0
2015-09-02 12:30:00,31.75,31.96,31.75,31.94,1013040.0,31.5593,31.7681,31.5593,31.7482,1013040.0
2015-09-02 13:00:00,31.93,32.1,31.9,32.08,1492820.0,31.7383,31.9072,31.7084,31.8874,1492820.0
2015-09-02 13:30:00,32.07,32.09,31.89,31.93,841220.0,31.8774,31.8973,31.6985,31.7383,841220.0
2015-09-02 14:00:00,31.95,32.13,31.88,32.01,1138600.0,31.7581,31.9371,31.6886,31.8178,1138600.0
2015-09-02 14:30:00,31.99,32.0,31.75,31.89,1243740.0,31.7979,31.8078,31.5593,31.6985,1243740.0
2015-09-02 15:00:00,31.91,32.0,31.81,31.98,817060.0,31.7184,31.8078,31.619,31.788,817060.0
2015-09-02 15:30:00,31.96,32.25,31.95,32.25,3312880.0,31.7681,32.0563,31.7581,32.0563,3312880.0
2015-09-03 09:30:00,32.4,32.56,32.15,32.29,3442160.0,32.2054,32.3645,31.9569,32.0961,3442160.0
2015-09-03 10:00:00,32.28,32.42,32.18,32.41,1894840.0,32.0862,32.2253,31.9868,32.2154,1894840.0
2015-09-03 10:30:00,32.41,32.51,32.32,32.48,1206680.0,32.2154,32.3148,32.1259,32.285,1206680.0
2015-09-03 11:00:00,32.48,32.53,32.24,32.27,1852300.0,32.285,32.3347,32.0464,32.0762,1852300.0
2015-09-03 11:30:00,32.25,32.28,32.18,32.23,1157280.0,32.0563,32.0862,31.9868,32.0365,1157280.0
2015-09-03 12:00:00,32.22,32.24,32.16,32.18,518960.0,32.0265,32.0464,31.9669,31.9868,518960.0
2015-09-03 12:30:00,32.18,32.18,32.03,32.1,906280.0,31.9868,31.9868,31.8377,31.9072,906280.0
2015-09-03 13:00:00,32.11,32.15,31.88,32.11,1437960.0,31.9172,31.9569,31.6886,31.9172,1437960.0
2015-09-03 13:30:00,32.11,32.14,31.82,31.82,1784940.0,31.9172,31.947,31.6289,31.6289,1784940.0
2015-09-03 14:00:00,31.82,31.93,31.73,31.92,1364320.0,31.6289,31.7383,31.5395,31.7283,1364320.0
2015-09-03 14:30:00,31.92,32.05,31.89,31.94,792560.0,31.7283,31.8575,31.6985,31.7482,792560.0
2015-09-03 15:00:00,31.96,32.0,31.8,31.86,1311800.0,31.7681,31.8078,31.609,31.6687,1311800.0
2015-09-03 15:30:00,31.86,31.97,31.69,31.87,3367740.0,31.6687,31.778,31.4997,31.6786,3367740.0
2015-09-04 09:30:00,31.49,31.66,31.33,31.39,4622900.0,31.3009,31.4699,31.1419,31.2015,4622900.0
2015-09-04 10:00:00,31.38,31.7,31.34,31.68,3388320.0,31.1916,31.5097,31.1518,31.4898,3388320.0
2015-09-04 10:30:00,31.67,31.73,31.44,31.47,1845220.0,31.4798,31.5395,31.2512,31.281,1845220.0
2015-09-04 11:00:00,31.49,31.54,31.38,31.43,932760.0,31.3009,31.3506,31.1916,31.2413,932760.0
2015-09-04 11:30:00,31.42,31.56,31.36,31.51,830840.0,31.2313,31.3705,31.1717,31.3208,830840.0
2015-09-04 12:00:00,31.52,31.55,31.4,31.41,1078020.0,31.3307,31.3606,31.2115,31.2214,1078020.0
2015-09-04 12:30:00,31.44,31.48,31.37,31.38,764380.0,31.2512,31.291,31.1816,31.1916,764380.0
2015-09-04 13:00:00,31.4,31.45,31.35,31.43,895940.0,31.2115,31.2612,31.1618,31.2413,895940.0
2015-09-04 13:30:00,31.44,31.49,31.41,31.46,2156700.0,31.2512,31.3009,31.2214,31.2711,2156700.0
2015-09-04 14:00:00,31.46,31.5,31.39,31.44,2146800.0,31.2711,31.3109,31.2015,31.2512,2146800.0
2015-09-04 14:30:00,31.43,31.55,31.39,31.55,1853060.0,31.2413,31.3606,31.2015,31.3606,1853060.0
2015-09-04 15:00:00,31.56,31.56,31.36,31.46,2021580.0,31.3705,31.3705,31.1717,31.2711,2021580.0
2015-09-04 15:30:00,31.46,31.57,31.42,31.45,3862880.0,31.2711,31.3804,31.2313,31.2612,3862880.0
2015-09-08 09:30:00,32.05,32.22,31.86,32.05,5141840.0,31.8575,32.0265,31.6687,31.8575,5141840.0
2015-09-08 10:00:00,32.06,32.11,31.79,31.85,3093760.0,31.8675,31.9172,31.5991,31.6587,3093760.0
2015-09-08 10:30:00,31.86,31.91,31.65,31.9,3359860.0,31.6687,31.7184,31.46,31.7084,3359860.0
2015-09-08 11:00:00,31.91,32.01,31.83,31.96,943680.0,31.7184,31.8178,31.6389,31.7681,943680.0
2015-09-08 11:30:00,31.96,31.97,31.88,31.9,892560.0,31.7681,31.778,31.6886,31.7084,892560.0
2015-09-08 12:00:00,31.88,32.03,31.87,32.03,972100.0,31.6886,31.8377,31.6786,31.8377,972100.0
2015-09-08 12:30:00,32.04,32.05,31.93,31.94,980620.0,31.8476,31.8575,31.7383,31.7482,980620.0
2015-09-08 13:00:00,31.95,31.97,31.85,31.9,621100.0,31.7581,31.778,31.6587,31.7084,621100.0
2015-09-08 13:30:00,31.89,32.07,31.86,32.07,1011000.0,31.6985,31.8774,31.6687,31.8774,1011000.0
2015-09-08 14:00:00,32.07,32.14,32.03,32.14,1046700.0,31.8774,31.947,31.8377,31.947,1046700.0
2015-09-08 14:30:00,32.14,32.22,32.13,32.2,1955800.0,31.947,32.0265,31.9371,32.0066,1955800.0
2015-09-08 15:00:00,32.18,32.21,32.12,32.19,1481360.0,31.9868,32.0166,31.9271,31.9967,1481360.0
2015-09-08 15:30:00,32.18,32.25,32.12,32.19,2995080.0,31.9868,32.0563,31.9271,31.9967,2995080.0
2015-09-09 09:30:00,32.58,32.81,32.5,32.75,5932160.0,32.3844,32.613,32.3048,32.5533,5932160.0
2015-09-09 10:00:00,32.78,32.87,32.68,32.7,2665280.0,32.5832,32.6726,32.4838,32.5036,2665280.0
2015-09-09 10:30:00,32.7,32.73,32.55,32.58,2292620.0,32.5036,32.5335,32.3545,32.3844,2292620.0
2015-09-09 11:00:00,32.58,32.71,32.58,32.6,1180300.0,32.3844,32.5136,32.3844,32.4042,1180300.0
2015-09-09 11:30:00,32.62,32.64,32.45,32.6,1325940.0,32.4241,32.444,32.2551,32.4042,1325940.0
2015-09-09 12:00:00,32.6,32.73,32.58,32.72,797860.0,32.4042,32.5335,32.3844,32.5235,797860.0
2015-09-09 12:30:00,32.72,32.76,32.62,32.66,701280.0,32.5235,32.5633,32.4241,32.4639,701280.0
2015-09-09 13:00:00,32.64,32.74,32.6,32.63,851400.0,32.444,32.5434,32.4042,32.4341,851400.0
2015-09-09 13:30:00,32.61,32.62,32.37,32.39,1162980.0,32.4142,32.4241,32.1756,32.1955,1162980.0
2015-09-09 14:00:00,32.4,32.45,32.31,32.4,1611780.0,32.2054,32.2551,32.116,32.2054,1611780.0
2015-09-09 14:30:00,32.4,32.43,32.24,32.3,1179280.0,32.2054,32.2353,32.0464,32.106,1179280.0
2015-09-09 15:00:00,32.3,32.47,32.23,32.32,1927420.0,32.106,32.275,32.0365,32.1259,1927420.0
2015-09-09 15:30:00,32.31,32.31,32.05,32.17,3401720.0,32.116,32.116,31.8575,31.9768,3401720.0
2015-09-10 09:30:00,32.2,32.36,32.09,32.3,3151620.0,32.0066,32.1657,31.8973,32.106,3151620.0
2015-09-10 10:00:00,32.29,32.35,32.13,32.19,1494280.0,32.0961,32.1557,31.9371,31.9967,1494280.0
2015-09-10 10:30:00,32.2,32.47,32.18,32.38,1861460.0,32.0066,32.275,31.9868,32.1856,1861460.0
2015-09-10 11:00:00,32.41,32.41,32.2,32.27,1423280.0,32.2154,32.2154,32.0066,32.0762,1423280.0
2015-09-10 11:30:00,32.27,32.39,32.24,32.35,515840.0,32.0762,32.1955,32.0464,32.1557,515840.0
2015-09-10 12:00:00,32.36,32.42,32.25,32.27,841800.0,32.1657,32.2253,32.0563,32.0762,841800.0
2015-09-10 12:30:00,32.26,32.46,32.26,32.43,761040.0,32.0663,32.2651,32.0663,32.2353,761040.0
2015-09-10 13:00:00,32.4,32.6,32.36,32.59,820920.0,32.2054,32.4042,32.1657,32.3943,820920.0
2015-09-10 13:30:00,32.58,32.74,32.55,32.67,1369180.0,32.3844,32.5434,32.3545,32.4738,1369180.0
2015-09-10 14:00:00,32.66,32.7,32.54,32.57,669080.0,32.4639,32.5036,32.3446,32.3744,669080.0
2015-09-10 14:30:00,32.58,32.63,32.51,32.53,810100.0,32.3844,32.4341,32.3148,32.3347,810100.0
2015-09-10 15:00:00,32.51,32.59,32.44,32.51,1100500.0,32.3148,32.3943,32.2452,32.3148,1100500.0
2015-09-10 15:30:00,32.49,32.61,32.43,32.57,2097780.0,32.2949,32.4142,32.2353,32.3744,2097780.0
2015-09-11 09:30:00,32.51,32.55,32.38,32.4,2129700.0,32.3148,32.3545,32.1856,32.2054,2129700.0
2015-09-11 10:00:00,32.38,32.72,32.37,32.68,1920520.0,32.1856,32.5235,32.1756,32.4838,1920520.0
2015-09-11 10:30:00,32.65,32.69,32.57,32.64,1347020.0,32.4539,32.4937,32.3744,32.444,1347020.0
2015-09-11 11:00:00,32.64,32.71,32.59,32.65,745400.0,32.444,32.5136,32.3943,32.4539,745400.0
2015-09-11 11:30:00,32.66,32.7,32.59,32.65,844860.0,32.4639,32.5036,32.3943,32.4539,844860.0
2015-09-11 12:00:00,32.64,32.71,32.62,32.66,1275480.0,32.444,32.5136,32.4241,32.4639,1275480.0
2015-09-11 12:30:00,32.66,32.74,32.64,32.72,1338780.0,32.4639,32.5434,32.444,32.5235,1338780.0
2015-09-11 13:00:00,32.72,32.74,32.66,32.66,863380.0,32.5235,32.5434,32.4639,32.4639,863380.0
2015-09-11 13:30:00,32.66,32.68,32.58,32.6,651000.0,32.4639,32.4838,32.3844,32.4042,651000.0
2015-09-11 14:00:00,32.61,32.69,32.54,32.66,861600.0,32.4142,32.4937,32.3446,32.4639,861600.0
2015-09-11 14:30:00,32.67,32.72,32.65,32.68,974260.0,32.4738,32.5235,32.4539,32.4838,974260.0
2015-09-11 15:00:00,32.68,32.72,32.64,32.67,2531100.0,32.4838,32.5235,32.444,32.4738,2531100.0
2015-09-11 15:30:00,32.67,32.77,32.62,32.77,4509940.0,32.4738,32.5732,32.4241,32.5732,4509940.0
2015-09-14 09:30:00,32.78,32.8,32.48,32.54,2083600.0,32.5832,32.603,32.285,32.3446,2083600.0
2015-09-14 10:00:00,32.53,32.74,32.51,32.64,1471060.0,32.3347,32.5434,32.3148,32.444,1471060.0
2015-09-14 10:30:00,32.64,32.7,32.54,32.6,1751560.0,32.444,32.5036,32.3446,32.4042,1751560.0
2015-09-14 11:00:00,32.62,32.66,32.58,32.62,1334560.0,32.4241,32.4639,32.3844,32.4241,1334560.0
2015-09-14 11:30:00,32.62,32.64,32.49,32.54,1069520.0,32.4241,32.444,32.2949,32.3446,1069520.0
2015-09-14 12:00:00,32.54,32.59,32.5,32.57,1026440.0,32.3446,32.3943,32.3048,32.3744,1026440.0
2015-09-14 12:30:00,32.55,32.61,32.51,32.56,2025720.0,32.3545,32.4142,32.3148,32.3645,2025720.0
2015-09-14 13:00:00,32.55,32.6,32.52,32.56,752000.0,32.3545,32.4042,32.3247,32.3645,752000.0
2015-09-14 13:30:00,32.55,32.74,32.55,32.71,869000.0,32.3545,32.5434,32.3545,32.5136,869000.0
2015-09-14 14:00:00,32.71,32.75,32.67,32.68,1955360.0,32.5136,32.5533,32.4738,32.4838,1955360.0
2015-09-14 14:30:00,32.68,32.71,32.63,32.67,831060.0,32.4838,32.5136,32.4341,32.4738,831060.0
2015-09-14 15:00:00,32.69,32.69,32.57,32.59,1925720.0,32.4937,32.4937,32.3744,32.3943,1925720.0
2015-09-14 15:30:00,32.59,32.63,32.54,32.61,2651560.0,32.3943,32.4341,32.3446,32.4142,2651560.0
2015-09-15 09:30:00,32.84,32.85,32.67,32.81,2129260.0,32.6428,32.6527,32.4738,32.613,2129260.0
2015-09-15 10:00:00,32.82,33.16,32.82,33.1,3027840.0,32.6229,32.9609,32.6229,32.9012,3027840.0
2015-09-15 10:30:00,33.09,33.23,33.06,33.18,1664540.0,32.8913,33.0305,32.8615,32.9808,1664540.0
2015-09-15 11:00:00,33.19,33.23,33.13,33.16,828420.0,32.9907,33.0305,32.9311,32.9609,828420.0
2015-09-15 11:30:00,33.15,33.24,33.13,33.21,1147900.0,32.9509,33.0404,32.9311,33.0106,1147900.0
2015-09-15 12:00:00,33.21,33.25,33.18,33.25,916020.0,33.0106,33.0503,32.9808,33.0503,916020.0
2015-09-15 12:30:00,33.24,33.28,33.23,33.26,707380.0,33.0404,33.0802,33.0305,33.0603,707380.0
2015-09-15 13:00:00,33.27,33.38,33.25,33.34,1466900.0,33.0702,33.1796,33.0503,33.1398,1466900.0
2015-09-15 13:30:00,33.36,33.42,33.32,33.36,2035240.0,33.1597,33.2193,33.1199,33.1597,2035240.0
2015-09-15 14:00:00,33.37,33.39,33.29,33.36,1917160.0,33.1696,33.1895,33.0901,33.1597,1917160.0
2015-09-15 14:30:00,33.36,33.44,33.34,33.39,1019020.0,33.1597,33.2392,33.1398,33.1895,1019020.0
2015-09-15 15:00:00,33.39,33.42,33.34,33.36,1503420.0,33.1895,33.2193,33.1398,33.1597,1503420.0
2015-09-15 15:30:00,33.37,33.41,33.25,33.28,3688000.0,33.1696,33.2094,33.0503,33.0802,3688000.0
2015-09-16 09:30:00,33.28,33.33,33.11,33.15,2071000.0,33.0802,33.1299,32.9112,32.9509,2071000.0
2015-09-16 10:00:00,33.14,33.23,33.11,33.18,1346820.0,32.941,33.0305,32.9112,32.9808,1346820.0
2015-09-16 10:30:00,33.16,33.2,33.11,33.15,726440.0,32.9609,33.0006,32.9112,32.9509,726440.0
2015-09-16 11:00:00,33.15,33.3,33.11,33.3,1012960.0,32.9509,33.1,32.9112,33.1,1012960.0
2015-09-16 11:30:00,33.3,33.35,33.26,33.34,714960.0,33.1,33.1497,33.0603,33.1398,714960.0
2015-09-16 12:00:00,33.33,33.39,33.3,33.39,764800.0,33.1299,33.1895,33.1,33.1895,764800.0
2015-09-16 12:30:00,33.4,33.4,33.34,33.38,770440.0,33.1994,33.1994,33.1398,33.1796,770440.0
2015-09-16 13:00:00,33.35,33.36,33.2,33.22,591820.0,33.1497,33.1597,33.0006,33.0205,591820.0
2015-09-16 13:30:00,33.23,33.37,33.22,33.37,649660.0,33.0305,33.1696,33.0205,33.1696,649660.0
2015-09-16 14:00:00,33.36,33.37,33.15,33.22,1158860.0,33.1597,33.1696,32.9509,33.0205,1158860.0
2015-09-16 14:30:00,33.21,33.35,33.18,33.28,1087980.0,33.0106,33.1497,32.9808,33.0802,1087980.0
2015-09-16 15:00:00,33.29,33.36,33.25,33.3,1568900.0,33.0901,33.1597,33.0503,33.1,1568900.0
2015-09-16 15:30:00,33.29,33.35,33.24,33.26,2090620.0,33.0901,33.1497,33.0404,33.0603,2090620.0
2015-09-17 09:30:00,33.37,33.41,33.26,33.29,1696660.0,33.1696,33.2094,33.0603,33.0901,1696660.0
2015-09-17 10:00:00,33.29,33.46,33.27,33.44,1961960.0,33.0901,33.2591,33.0702,33.2392,1961960.0
2015-09-17 10:30:00,33.44,33.46,33.39,33.4,1162160.0,33.2392,33.2591,33.1895,33.1994,1162160.0
2015-09-17 11:00:00,33.39,33.45,33.39,33.4,860460.0,33.1895,33.2491,33.1895,33.1994,860460.0
2015-09-17 11:30:00,33.4,33.43,33.33,33.34,781460.0,33.1994,33.2293,33.1299,33.1398,781460.0
2015-09-17 12:00:00,33.34,33.44,33.32,33.42,2424240.0,33.1398,33.2392,33.1199,33.2193,2424240.0
2015-09-17 12:30:00,33.42,33.47,33.37,33.39,1083360.0,33.2193,33.269,33.1696,33.1895,1083360.0
2015-09-17 13:00:00,33.38,33.49,33.37,33.44,1466280.0,33.1796,33.2889,33.1696,33.2392,1466280.0
2015-09-17 13:30:00,33.43,33.54,33.42,33.49,1576260.0,33.2293,33.3386,33.2193,33.2889,1576260.0
2015-09-17 14:00:00,33.52,33.8,33.25,33.65,5013060.0,33.3187,33.597,33.0503,33.4479,5013060.0
2015-09-17 14:30:00,33.64,34.1,33.62,33.93,3971800.0,33.438,33.8952,33.4181,33.7263,3971800.0
2015-09-17 15:00:00,33.94,34.0,33.43,33.64,3763440.0,33.7362,33.7958,33.2293,33.438,3763440.0
2015-09-17 15:30:00,33.64,33.83,33.55,33.58,5378300.0,33.438,33.6269,33.3485,33.3784,5378300.0
2015-09-18 09:30:00,33.25,33.35,33.16,33.3,13538000.0,33.0503,33.1497,32.9609,33.1,13538000.0
2015-09-18 10:00:00,33.31,33.44,33.26,33.31,3190840.0,33.11,33.2392,33.0603,33.11,3190840.0
2015-09-18 10:30:00,33.34,33.34,33.19,33.23,2176480.0,33.1398,33.1398,32.9907,33.0305,2176480.0
2015-09-18 11:00:00,33.24,33.38,33.23,33.32,1372960.0,33.0404,33.1796,33.0305,33.1199,1372960.0
2015-09-18 11:30:00,33.32,33.49,33.28,33.43,2473480.0,33.1199,33.2889,33.0802,33.2293,2473480.0
2015-09-18 12:00:00,33.44,33.44,33.24,33.27,1410400.0,33.2392,33.2392,33.0404,33.0702,1410400.0
2015-09-18 12:30:00,33.26,33.35,33.23,33.31,1430640.0,33.0603,33.1497,33.0305,33.11,1430640.0
2015-09-18 13:00:00,33.31,33.35,33.22,33.25,1197500.0,33.11,33.1497,33.0205,33.0503,1197500.0
2015-09-18 13:30:00,33.25,33.26,33.09,33.14,1661260.0,33.0503,33.0603,32.8913,32.941,1661260.0
2015-09-18 14:00:00,33.13,33.25,33.12,33.23,1362100.0,32.9311,33.0503,32.9211,33.0305,1362100.0
2015-09-18 14:30:00,33.22,33.25,33.1,33.18,1628360.0,33.0205,33.0503,32.9012,32.9808,1628360.0
2015-09-18 15:00:00,33.17,33.24,33.08,33.1,2059660.0,32.9708,33.0404,32.8814,32.9012,2059660.0
2015-09-18 15:30:00,33.1,33.12,33.0,33.05,5476220.0,32.9012,32.9211,32.8018,32.8515,5476220.0
2015-09-21 09:30:00,33.28,33.39,33.14,33.14,3646960.0,33.0802,33.1895,32.941,32.941,3646960.0
2015-09-21 10:00:00,33.14,33.21,33.07,33.16,1414860.0,32.941,33.0106,32.8714,32.9609,1414860.0
2015-09-21 10:30:00,33.18,33.33,33.17,33.27,1179460.0,32.9808,33.1299,32.9708,33.0702,1179460.0
2015-09-21 11:00:00,33.27,33.39,33.24,33.38,1974120.0,33.0702,33.1895,33.0404,33.1796,1974120.0
2015-09-21 11:30:00,33.37,33.39,33.14,33.2,1057740.0,33.1696,33.1895,32.941,33.0006,1057740.0
2015-09-21 12:00:00,33.19,33.2,33.1,33.14,1423180.0,32.9907,33.0006,32.9012,32.941,1423180.0
2015-09-21 12:30:00,33.13,33.14,32.9,32.97,1658160.0,32.9311,32.941,32.7024,32.772,1658160.0
2015-09-21 13:00:00,32.96,33.19,32.96,33.17,2076540.0,32.7621,32.9907,32.7621,32.9708,2076540.0
2015-09-21 13:30:00,33.18,33.28,33.12,33.14,2180800.0,32.9808,33.0802,32.9211,32.941,2180800.0
2015-09-21 14:00:00,33.13,33.2,33.08,33.16,2007360.0,32.9311,33.0006,32.8814,32.9609,2007360.0
2015-09-21 14:30:00,33.14,33.39,33.13,33.37,2749780.0,32.941,33.1895,32.9311,33.1696,2749780.0
2015-09-21 15:00:00,33.37,33.45,33.36,33.4,1243120.0,33.1696,33.2491,33.1597,33.1994,1243120.0
2015-09-21 15:30:00,33.39,33.39,33.19,33.35,2138400.0,33.1895,33.1895,32.9907,33.1497,2138400.0
2015-09-22 09:30:00,32.87,32.94,32.74,32.76,3933880.0,32.6726,32.7422,32.5434,32.5633,3933880.0
2015-09-22 10:00:00,32.77,32.89,32.66,32.67,2892960.0,32.5732,32.6925,32.4639,32.4738,2892960.0
2015-09-22 10:30:00,32.67,32.7,32.51,32.6,2325240.0,32.4738,32.5036,32.3148,32.4042,2325240.0
2015-09-22 11:00:00,32.59,32.65,32.52,32.56,1233360.0,32.3943,32.4539,32.3247,32.3645,1233360.0
2015-09-22 11:30:00,32.56,32.64,32.45,32.5,1502580.0,32.3645,32.444,32.2551,32.3048,1502580.0
2015-09-22 12:00:00,32.49,32.59,32.42,32.49,1883020.0,32.2949,32.3943,32.2253,32.2949,1883020.0
2015-09-22 12:30:00,32.48,32.57,32.38,32.39,1422820.0,32.285,32.3744,32.1856,32.1955,1422820.0
2015-09-22 13:00:00,32.39,32.51,32.31,32.31,4311840.0,32.1955,32.3148,32.116,32.116,4311840.0
2015-09-22 13:30:00,32.33,32.43,32.25,32.42,1680120.0,32.1359,32.2353,32.0563,32.2253,1680120.0
2015-09-22 14:00:00,32.43,32.44,32.28,32.33,1536560.0,32.2353,32.2452,32.0862,32.1359,1536560.0
2015-09-22 14:30:00,32.33,32.46,32.31,32.46,2379900.0,32.1359,32.2651,32.116,32.2651,2379900.0
2015-09-22 15:00:00,32.46,32.62,32.42,32.6,2078760.0,32.2651,32.4241,32.2253,32.4042,2078760.0
2015-09-22 15:30:00,32.6,32.71,32.6,32.66,3310160.0,32.4042,32.5136,32.4042,32.4639,3310160.0
2015-09-23 09:30:00,32.65,32.81,32.54,32.63,2070960.0,32.4539,32.613,32.3446,32.4341,2070960.0
2015-09-23 10:00:00,32.63,32.79,32.62,32.77,2524480.0,32.4341,32.5931,32.4241,32.5732,2524480.0
2015-09-23 10:30:00,32.76,32.85,32.73,32.8,976360.0,32.5633,32.6527,32.5335,32.603,976360.0
2015-09-23 11:00:00,32.8,32.83,32.7,32.73,1014860.0,32.603,32.6329,32.5036,32.5335,1014860.0
2015-09-23 11:30:00,32.7,32.82,32.69,32.8,4301600.0,32.5036,32.6229,32.4937,32.603,4301600.0
2015-09-23 12:00:00,32.81,32.82,32.69,32.76,747180.0,32.613,32.6229,32.4937,32.5633,747180.0
2015-09-23 12:30:00,32.75,32.93,32.75,32.91,857960.0,32.5533,32.7323,32.5533,32.7124,857960.0
2015-09-23 13:00:00,32.91,32.96,32.82,32.82,1068180.0,32.7124,32.7621,32.6229,32.6229,1068180.0
2015-09-23 13:30:00,32.82,32.96,32.82,32.94,908680.0,32.6229,32.7621,32.6229,32.7422,908680.0
2015-09-23 14:00:00,32.92,33.01,32.88,32.9,1153740.0,32.7223,32.8118,32.6826,32.7024,1153740.0
2015-09-23 14:30:00,32.9,32.94,32.72,32.72,990380.0,32.7024,32.7422,32.5235,32.5235,990380.0
2015-09-23 15:00:00,32.74,32.81,32.66,32.7,872500.0,32.5434,32.613,32.4639,32.5036,872500.0
2015-09-23 15:30:00,32.7,32.81,32.65,32.66,2501600.0,32.5036,32.613,32.4539,32.4639,2501600.0
2015-09-24 09:30:00,32.45,32.69,32.23,32.38,3262780.0,32.2551,32.4937,32.0365,32.1856,3262780.0
2015-09-24 10:00:00,32.39,32.42,32.26,32.27,1528300.0,32.1955,32.2253,32.0663,32.0762,1528300.0
2015-09-24 10:30:00,32.27,32.31,32.13,32.2,2182300.0,32.0762,32.116,31.9371,32.0066,2182300.0
2015-09-24 11:00:00,32.18,32.34,32.11,32.28,1731540.0,31.9868,32.1458,31.9172,32.0862,1731540.0
2015-09-24 11:30:00,32.28,32.35,32.21,32.29,1423440.0,32.0862,32.1557,32.0166,32.0961,1423440.0
2015-09-24 12:00:00,32.29,32.39,32.24,32.38,1777620.0,32.0961,32.1955,32.0464,32.1856,1777620.0
2015-09-24 12:30:00,32.39,32.46,32.28,32.28,1239840.0,32.1955,32.2651,32.0862,32.0862,1239840.0
2015-09-24 13:00:00,32.28,32.37,32.25,32.35,1647600.0,32.0862,32.1756,32.0563,32.1557,1647600.0
2015-09-24 13:30:00,32.35,32.45,32.29,32.39,690440.0,32.1557,32.2551,32.0961,32.1955,690440.0
2015-09-24 14:00:00,32.39,32.57,32.36,32.56,1031960.0,32.1955,32.3744,32.1657,32.3645,1031960.0
2015-09-24 14:30:00,32.56,32.73,32.5,32.63,2625380.0,32.3645,32.5335,32.3048,32.4341,2625380.0
2015-09-24 15:00:00,32.63,32.77,32.55,32.73,2316400.0,32.4341,32.5732,32.3545,32.5335,2316400.0
2015-09-24 15:30:00,32.72,32.84,32.67,32.76,2721660.0,32.5235,32.6428,32.4738,32.5633,2721660.0
2015-09-25 09:30:00,32.93,32.93,32.6,32.65,5142660.0,32.7323,32.7323,32.4042,32.4539,5142660.0
2015-09-25 10:00:00,32.63,32.69,32.55,32.59,1464240.0,32.4341,32.4937,32.3545,32.3943,1464240.0
2015-09-25 10:30:00,32.57,32.65,32.55,32.65,1114820.0,32.3744,32.4539,32.3545,32.4539,1114820.0
2015-09-25 11:00:00,32.63,32.66,32.56,32.6,861400.0,32.4341,32.4639,32.3645,32.4042,861400.0
2015-09-25 11:30:00,32.6,32.6,32.41,32.45,1575680.0,32.4042,32.4042,32.2154,32.2551,1575680.0
2015-09-25 12:00:00,32.45,32.51,32.4,32.43,1108820.0,32.2551,32.3148,32.2054,32.2353,1108820.0
2015-09-25 12:30:00,32.43,32.56,32.42,32.53,916980.0,32.2353,32.3645,32.2253,32.3347,916980.0
2015-09-25 13:00:00,32.54,32.65,32.54,32.59,1311480.0,32.3446,32.4539,32.3446,32.3943,1311480.0
2015-09-25 13:30:00,32.59,32.65,32.56,32.63,805280.0,32.3943,32.4539,32.3645,32.4341,805280.0
2015-09-25 14:00:00,32.62,32.68,32.39,32.4,1865320.0,32.4241,32.4838,32.1955,32.2054,1865320.0
2015-09-25 14:30:00,32.4,32.41,32.1,32.27,3267180.0,32.2054,32.2154,31.9072,32.0762,3267180.0
2015-09-25 15:00:00,32.28,32.29,32.0,32.15,2574740.0,32.0862,32.0961,31.8078,31.9569,2574740.0
2015-09-25 15:30:00,32.15,32.3,31.98,32.01,8742080.0,31.9569,32.106,31.788,31.8178,8742080.0
2015-09-28 09:30:00,31.95,32.14,31.65,31.7,4216080.0,31.7581,31.947,31.46,31.5097,4216080.0
2015-09-28 10:00:00,31.69,31.76,31.5,31.71,3286420.0,31.4997,31.5693,31.3109,31.5196,3286420.0
2015-09-28 10:30:00,31.72,31.76,31.57,31.7,1513340.0,31.5295,31.5693,31.3804,31.5097,1513340.0
2015-09-28 11:00:00,31.71,31.76,31.52,31.55,961540.0,31.5196,31.5693,31.3307,31.3606,961540.0
2015-09-28 11:30:00,31.55,31.56,31.21,31.21,2964640.0,31.3606,31.3705,31.0226,31.0226,2964640.0
2015-09-28 12:00:00,31.21,31.39,31.21,31.3,1466060.0,31.0226,31.2015,31.0226,31.1121,1466060.0
2015-09-28 12:30:00,31.28,31.35,31.25,31.33,1106760.0,31.0922,31.1618,31.0624,31.1419,1106760.0
2015-09-28 13:00:00,31.3,31.42,31.28,31.31,859020.0,31.1121,31.2313,31.0922,31.122,859020.0
2015-09-28 13:30:00,31.31,31.33,30.93,30.95,3565720.0,31.122,31.1419,30.7443,30.7642,3565720.0
2015-09-28 14:00:00,30.96,31.01,30.89,30.99,2346700.0,30.7741,30.8238,30.7045,30.8039,2346700.0
2015-09-28 14:30:00,31.01,31.16,30.95,31.12,2200900.0,30.8238,30.9729,30.7642,30.9331,2200900.0
2015-09-28 15:00:00,31.11,31.18,31.01,31.02,2340220.0,30.9232,30.9928,30.8238,30.8337,2340220.0
2015-09-28 15:30:00,31.03,31.38,31.02,31.21,4752480.0,30.8437,31.1916,30.8337,31.0226,4752480.0
2015-09-29 09:30:00,31.28,31.51,31.06,31.51,3396580.0,31.0922,31.3208,30.8735,31.3208,3396580.0
2015-09-29 10:00:00,31.51,31.6,31.39,31.6,2804220.0,31.3208,31.4103,31.2015,31.4103,2804220.0
2015-09-29 10:30:00,31.6,31.62,31.43,31.6,2277220.0,31.4103,31.4301,31.2413,31.4103,2277220.0
2015-09-29 11:00:00,31.62,31.73,31.5,31.71,2024660.0,31.4301,31.5395,31.3109,31.5196,2024660.0
2015-09-29 11:30:00,31.7,31.72,31.55,31.58,1308620.0,31.5097,31.5295,31.3606,31.3904,1308620.0
2015-09-29 12:00:00,31.57,31.59,31.33,31.4,1177980.0,31.3804,31.4003,31.1419,31.2115,1177980.0
2015-09-29 12:30:00,31.4,31.41,31.14,31.2,1091420.0,31.2115,31.2214,30.953,31.0127,1091420.0
2015-09-29 13:00:00,31.21,31.48,31.18,31.46,860400.0,31.0226,31.291,30.9928,31.2711,860400.0
2015-09-29 13:30:00,31.47,31.51,31.25,31.33,1247700.0,31.281,31.3208,31.0624,31.1419,1247700.0
2015-09-29 14:00:00,31.33,31.34,31.09,31.24,1258020.0,31.1419,31.1518,30.9033,31.0524,1258020.0
2015-09-29 14:30:00,31.25,31.29,31.01,31.03,1297200.0,31.0624,31.1021,30.8238,30.8437,1297200.0
2015-09-29 15:00:00,31.02,31.1,30.9,30.94,2062200.0,30.8337,30.9133,30.7145,30.7542,2062200.0
2015-09-29 15:30:00,30.95,31.24,30.92,31.13,5078800.0,30.7642,31.0524,30.7343,30.9431,5078800.0
2015-09-30 09:30:00,31.59,31.75,31.46,31.46,4367180.0,31.4003,31.5593,31.2711,31.2711,4367180.0
2015-09-30 10:00:00,31.48,31.84,31.46,31.81,3480300.0,31.291,31.6488,31.2711,31.619,3480300.0
2015-09-30 10:30:00,31.82,31.88,31.76,31.79,2272720.0,31.6289,31.6886,31.5693,31.5991,2272720.0
2015-09-30 11:00:00,31.81,31.86,31.7,31.82,1816200.0,31.619,31.6687,31.5097,31.6289,1816200.0
2015-09-30 11:30:00,31.82,31.87,31.74,31.85,1511980.0,31.6289,31.6786,31.5494,31.6587,1511980.0
2015-09-30 12:00:00,31.86,31.87,31.6,31.62,1165000.0,31.6687,31.6786,31.4103,31.4301,1165000.0
2015-09-30 12:30:00,31.62,31.77,31.56,31.64,1107140.0,31.4301,31.5792,31.3705,31.45,1107140.0
2015-09-30 13:00:00,31.65,31.79,31.64,31.73,1110420.0,31.46,31.5991,31.45,31.5395,1110420.0
2015-09-30 13:30:00,31.72,31.89,31.63,31.83,1361140.0,31.5295,31.6985,31.4401,31.6389,1361140.0
2015-09-30 14:00:00,31.83,31.83,31.64,31.71,1865320.0,31.6389,31.6389,31.45,31.5196,1865320.0
2015-09-30 14:30:00,31.71,31.73,31.56,31.72,2198220.0,31.5196,31.5395,31.3705,31.5295,2198220.0
2015-09-30 15:00:00,31.74,31.75,31.59,31.72,1861920.0,31.5494,31.5593,31.4003,31.5295,1861920.0
2015-09-30 15:30:00,31.69,31.97,31.69,31.85,6212160.0,31.4997,31.778,31.4997,31.6587,6212160.0
2015-10-01 09:30:00,31.9,32.0,31.56,31.69,5120160.0,31.7084,31.8078,31.3705,31.4997,5120160.0
2015-10-01 10:00:00,31.69,32.01,31.6,32.0,3712840.0,31.4997,31.8178,31.4103,31.8078,3712840.0
2015-10-01 10:30:00,32.0,32.19,31.89,31.89,2465640.0,31.8078,31.9967,31.6985,31.6985,2465640.0
2015-10-01 11:00:00,31.87,32.1,31.85,31.96,2140880.0,31.6786,31.9072,31.6587,31.7681,2140880.0
2015-10-01 11:30:00,31.98,32.11,31.79,31.88,1562220.0,31.788,31.9172,31.5991,31.6886,1562220.0
2015-10-01 12:00:00,31.87,31.89,31.74,31.85,1239740.0,31.6786,31.6985,31.5494,31.6587,1239740.0
2015-10-01 12:30:00,31.85,31.95,31.81,31.87,881580.0,31.6587,31.7581,31.619,31.6786,881580.0
2015-10-01 13:00:00,31.86,31.86,31.71,31.72,1089700.0,31.6687,31.6687,31.5196,31.5295,1089700.0
2015-10-01 13:30:00,31.71,31.9,31.71,31.89,1032900.0,31.5196,31.7084,31.5196,31.6985,1032900.0
2015-10-01 14:00:00,31.89,32.07,31.84,32.01,1293540.0,31.6985,31.8774,31.6488,31.8178,1293540.0
2015-10-01 14:30:00,32.02,32.07,31.9,32.03,1145640.0,31.8277,31.8774,31.7084,31.8377,1145640.0
2015-10-01 15:00:00,32.03,32.09,31.95,32.02,1710800.0,31.8377,31.8973,31.7581,31.8277,1710800.0
2015-10-01 15:30:00,32.04,32.14,31.92,32.1,3101600.0,31.8476,31.947,31.7283,31.9072,3101600.0
2015-10-02 09:30:00,31.9,32.02,31.76,31.79,4204700.0,31.7084,31.8277,31.5693,31.5991,4204700.0
2015-10-02 10:00:00,31.76,31.92,31.68,31.8,2620800.0,31.5693,31.7283,31.4898,31.609,2620800.0
2015-10-02 10:30:00,31.79,32.02,31.74,32.02,1666400.0,31.5991,31.8277,31.5494,31.8277,1666400.0
2015-10-02 11:00:00,32.0,32.08,31.85,31.97,1208440.0,31.8078,31.8874,31.6587,31.778,1208440.0
2015-10-02 11:30:00,31.97,32.04,31.87,31.94,1102980.0,31.778,31.8476,31.6786,31.7482,1102980.0
2015-10-02 12:00:00,31.94,32.27,31.91,32.26,2090740.0,31.7482,32.0762,31.7184,32.0663,2090740.0
2015-10-02 12:30:00,32.26,32.58,32.25,32.56,2396220.0,32.0663,32.3844,32.0563,32.3645,2396220.0
2015-10-02 13:00:00,32.56,32.68,32.51,32.58,2768440.0,32.3645,32.4838,32.3148,32.3844,2768440.0
2015-10-02 13:30:00,32.58,32.69,32.56,32.58,1907780.0,32.3844,32.4937,32.3645,32.3844,1907780.0
2015-10-02 14:00:00,32.54,32.61,32.46,32.57,735480.0,32.3446,32.4142,32.2651,32.3744,735480.0
2015-10-02 14:30:00,32.57,32.64,32.53,32.57,1358000.0,32.3744,32.444,32.3347,32.3744,1358000.0
2015-10-02 15:00:00,32.57,32.83,32.55,32.78,2085760.0,32.3744,32.6329,32.3545,32.5832,2085760.0
2015-10-02 15:30:00,32.79,32.85,32.74,32.85,4286760.0,32.5931,32.6527,32.5434,32.6527,4286760.0
2015-10-05 09:30:00,33.08,33.15,32.79,33.04,5304540.0,32.8814,32.9509,32.5931,32.8416,5304540.0
2015-10-05 10:00:00,33.04,33.32,32.96,33.27,2236360.0,32.8416,33.1199,32.7621,33.0702,2236360.0
2015-10-05 10:30:00,33.28,33.38,33.12,33.17,3056380.0,33.0802,33.1796,32.9211,32.9708,3056380.0
2015-10-05 11:00:00,33.17,33.33,33.16,33.25,1846720.0,32.9708,33.1299,32.9609,33.0503,1846720.0
2015-10-05 11:30:00,33.25,33.31,33.21,33.26,800660.0,33.0503,33.11,33.0106,33.0603,800660.0
2015-10-05 12:00:00,33.26,33.27,33.07,33.09,1434220.0,33.0603,33.0702,32.8714,32.8913,1434220.0
2015-10-05 12:30:00,33.08,33.23,33.07,33.16,903860.0,32.8814,33.0305,32.8714,32.9609,903860.0
2015-10-05 13:00:00,33.16,33.39,33.13,33.37,1102820.0,32.9609,33.1895,32.9311,33.1696,1102820.0
2015-10-05 13:30:00,33.36,33.5,33.36,33.49,1223420.0,33.1597,33.2988,33.1597,33.2889,1223420.0
2015-10-05 14:00:00,33.49,33.58,33.38,33.57,1331660.0,33.2889,33.3784,33.1796,33.3684,1331660.0
2015-10-05 14:30:00,33.55,33.65,33.47,33.53,1419380.0,33.3485,33.4479,33.269,33.3287,1419380.0
2015-10-05 15:00:00,33.53,33.59,33.44,33.49,1320600.0,33.3287,33.3883,33.2392,33.2889,1320600.0
2015-10-05 15:30:00,33.48,33.59,33.48,33.59,3772420.0,33.279,33.3883,33.279,33.3883,3772420.0
2015-10-06 09:30:00,33.47,33.93,33.43,33.77,4397720.0,33.269,33.7263,33.2293,33.5672,4397720.0
2015-10-06 10:00:00,33.76,33.94,33.73,33.77,2888980.0,33.5573,33.7362,33.5275,33.5672,2888980.0
2015-10-06 10:30:00,33.77,33.78,33.51,33.55,2327000.0,33.5672,33.5772,33.3088,33.3485,2327000.0
2015-10-06 11:00:00,33.54,33.55,33.37,33.44,1974060.0,33.3386,33.3485,33.1696,33.2392,1974060.0
2015-10-06 11:30:00,33.43,33.46,33.21,33.23,2669580.0,33.2293,33.2591,33.0106,33.0305,2669580.0
2015-10-06 12:00:00,33.23,33.32,33.15,33.21,2267280.0,33.0305,33.1199,32.9509,33.0106,2267280.0
2015-10-06 12:30:00,33.22,33.28,33.16,33.25,1622120.0,33.0205,33.0802,32.9609,33.0503,1622120.0
2015-10-06 13:00:00,33.27,33.46,33.26,33.38,1328660.0,33.0702,33.2591,33.0603,33.1796,1328660.0
2015-10-06 13:30:00,33.39,33.39,33.21,33.31,945340.0,33.1895,33.1895,33.0106,33.11,945340.0
2015-10-06 14:00:00,33.29,33.41,33.2,33.35,2285800.0,33.0901,33.2094,33.0006,33.1497,2285800.0
2015-10-06 14:30:00,33.37,33.44,33.3,33.41,1475140.0,33.1696,33.2392,33.1,33.2094,1475140.0
2015-10-06 15:00:00,33.42,33.48,33.31,33.43,1620280.0,33.2193,33.279,33.11,33.2293,1620280.0
2015-10-06 15:30:00,33.42,33.62,33.42,33.58,3484320.0,33.2193,33.4181,33.2193,33.3784,3484320.0
2015-10-07 09:30:00,33.87,33.94,33.51,33.59,4600840.0,33.6666,33.7362,33.3088,33.3883,4600840.0
2015-10-07 10:00:00,33.6,33.71,33.59,33.61,1660660.0,33.3982,33.5076,33.3883,33.4082,1660660.0
2015-10-07 10:30:00,33.61,33.62,33.17,33.4,2549000.0,33.4082,33.4181,32.9708,33.1994,2549000.0
2015-10-07 11:00:00,33.38,33.45,33.17,33.18,2028900.0,33.1796,33.2491,32.9708,32.9808,2028900.0
2015-10-07 11:30:00,33.18,33.24,33.12,33.21,2397320.0,32.9808,33.0404,32.9211,33.0106,2397320.0
2015-10-07 12:00:00,33.2,33.24,33.05,33.07,1889940.0,33.0006,33.0404,32.8515,32.8714,1889940.0
2015-10-07 12:30:00,33.09,33.12,32.95,32.96,1736440.0,32.8913,32.9211,32.7521,32.7621,1736440.0
2015-10-07 13:00:00,32.97,33.02,32.91,33.0,2067140.0,32.772,32.8217,32.7124,32.8018,2067140.0
2015-10-07 13:30:00,33.0,33.38,33.0,33.33,2954380.0,32.8018,33.1796,32.8018,33.1299,2954380.0
2015-10-07 14:00:00,33.34,33.49,33.22,33.27,1188880.0,33.1398,33.2889,33.0205,33.0702,1188880.0
2015-10-07 14:30:00,33.26,33.32,33.13,33.18,1119420.0,33.0603,33.1199,32.9311,32.9808,1119420.0
2015-10-07 15:00:00,33.19,33.36,33.17,33.29,1341260.0,32.9907,33.1597,32.9708,33.0901,1341260.0
2015-10-07 15:30:00,33.29,33.51,33.28,33.5,3510240.0,33.0901,33.3088,33.0802,33.2988,3510240.0
2015-10-08 09:30:00,33.47,33.59,33.16,33.2,2916440.0,33.269,33.3883,32.9609,33.0006,2916440.0
2015-10-08 10:00:00,33.22,33.26,33.04,33.05,1899020.0,33.0205,33.0603,32.8416,32.8515,1899020.0
2015-10-08 10:30:00,33.06,33.09,32.95,33.0,1644960.0,32.8615,32.8913,32.7521,32.8018,1644960.0
2015-10-08 11:00:00,33.01,33.04,32.94,33.03,1744080.0,32.8118,32.8416,32.7422,32.8317,1744080.0
2015-10-08 11:30:00,33.03,33.08,32.94,32.99,893240.0,32.8317,32.8814,32.7422,32.7919,893240.0
2015-10-08 12:00:00,32.97,33.02,32.78,32.8,1451900.0,32.772,32.8217,32.5832,32.603,1451900.0
2015-10-08 12:30:00,32.8,32.96,32.72,32.81,1758920.0,32.603,32.7621,32.5235,32.613,1758920.0
2015-10-08 13:00:00,32.81,33.02,32.79,32.99,1176500.0,32.613,32.8217,32.5931,32.7919,1176500.0
2015-10-08 13:30:00,32.99,33.01,32.86,32.95,1310200.0,32.7919,32.8118,32.6627,32.7521,1310200.0
2015-10-08 14:00:00,32.95,33.15,32.91,33.1,2327140.0,32.7521,32.9509,32.7124,32.9012,2327140.0
2015-10-08 14:30:00,33.09,33.29,33.09,33.23,2386060.0,32.8913,33.0901,32.8913,33.0305,2386060.0
2015-10-08 15:00:00,33.23,33.38,33.23,33.3,2610480.0,33.0305,33.1796,33.0305,33.1,2610480.0
2015-10-08 15:30:00,33.3,33.42,33.23,33.35,4639680.0,33.1,33.2193,33.0305,33.1497,4639680.0
2015-10-09 09:30:00,33.37,33.52,33.12,33.43,3602800.0,33.1696,33.3187,32.9211,33.2293,3602800.0
2015-10-09 10:00:00,33.44,33.55,33.43,33.46,2037960.0,33.2392,33.3485,33.2293,33.2591,2037960.0
2015-10-09 10:30:00,33.46,33.67,33.45,33.65,2070320.0,33.2591,33.4678,33.2491,33.4479,2070320.0
2015-10-09 11:00:00,33.64,33.7,33.61,33.67,1231540.0,33.438,33.4976,33.4082,33.4678,1231540.0
2015-10-09 11:30:00,33.69,33.69,33.56,33.56,1248340.0,33.4877,33.4877,33.3585,33.3585,1248340.0
2015-10-09 12:00:00,33.57,33.62,33.48,33.54,1146080.0,33.3684,33.4181,33.279,33.3386,1146080.0
2015-10-09 12:30:00,33.52,33.54,33.41,33.42,1208480.0,33.3187,33.3386,33.2094,33.2193,1208480.0
2015-10-09 13:00:00,33.41,33.46,33.31,33.41,1246760.0,33.2094,33.2591,33.11,33.2094,1246760.0
2015-10-09 13:30:00,33.4,33.42,33.35,33.37,774280.0,33.1994,33.2193,33.1497,33.1696,774280.0
2015-10-09 14:00:00,33.38,33.48,33.36,33.47,658560.0,33.1796,33.279,33.1597,33.269,658560.0
2015-10-09 14:30:00,33.46,33.61,33.44,33.56,1143260.0,33.2591,33.4082,33.2392,33.3585,1143260.0
2015-10-09 15:00:00,33.56,33.58,33.48,33.55,1247220.0,33.3585,33.3784,33.279,33.3485,1247220.0
2015-10-09 15:30:00,33.54,33.59,33.5,33.56,2946280.0,33.3386,33.3883,33.2988,33.3585,2946280.0
2015-10-12 09:30:00,33.46,33.73,33.36,33.7,2561700.0,33.2591,33.5275,33.1597,33.4976,2561700.0
2015-10-12 10:00:00,33.71,33.8,33.55,33.58,2553480.0,33.5076,33.597,33.3485,33.3784,2553480.0
2015-10-12 10:30:00,33.59,33.71,33.53,33.63,1353600.0,33.3883,33.5076,33.3287,33.4281,1353600.0
2015-10-12 11:00:00,33.64,33.8,33.63,33.73,1206860.0,33.438,33.597,33.4281,33.5275,1206860.0
2015-10-12 11:30:00,33.73,33.87,33.73,33.78,1319460.0,33.5275,33.6666,33.5275,33.5772,1319460.0
2015-10-12 12:00:00,33.79,33.9,33.78,33.83,682020.0,33.5871,33.6964,33.5772,33.6269,682020.0
2015-10-12 12:30:00,33.83,33.86,33.73,33.75,790200.0,33.6269,33.6567,33.5275,33.5473,790200.0
2015-10-12 13:00:00,33.76,33.77,33.65,33.72,1206020.0,33.5573,33.5672,33.4479,33.5175,1206020.0
2015-10-12 13:30:00,33.72,33.78,33.7,33.75,605920.0,33.5175,33.5772,33.4976,33.5473,605920.0
2015-10-12 14:00:00,33.75,33.8,33.74,33.75,698000.0,33.5473,33.597,33.5374,33.5473,698000.0
2015-10-12 14:30:00,33.74,33.75,33.68,33.69,728660.0,33.5374,33.5473,33.4778,33.4877,728660.0
2015-10-12 15:00:00,33.69,33.77,33.66,33.75,765600.0,33.4877,33.5672,33.4579,33.5473,765600.0
2015-10-12 15:30:00,33.75,33.85,33.73,33.82,2726800.0,33.5473,33.6467,33.5275,33.6169,2726800.0
2015-10-13 09:30:00,33.71,34.02,33.66,34.02,3368000.0,33.5076,33.8157,33.4579,33.8157,3368000.0
2015-10-13 10:00:00,34.02,34.25,34.0,34.19,3616300.0,33.8157,34.0443,33.7958,33.9847,3616300.0
2015-10-13 10:30:00,34.2,34.22,34.05,34.22,1904740.0,33.9946,34.0145,33.8455,34.0145,1904740.0
2015-10-13 11:00:00,34.21,34.25,34.15,34.2,1738560.0,34.0046,34.0443,33.9449,33.9946,1738560.0
2015-10-13 11:30:00,34.17,34.29,34.17,34.24,1947640.0,33.9648,34.0841,33.9648,34.0344,1947640.0
2015-10-13 12:00:00,34.24,34.42,34.22,34.24,2267280.0,34.0344,34.2133,34.0145,34.0344,2267280.0
2015-10-13 12:30:00,34.25,34.38,34.1,34.1,1233820.0,34.0443,34.1736,33.8952,33.8952,1233820.0
2015-10-13 13:00:00,34.1,34.18,34.01,34.17,1569580.0,33.8952,33.9748,33.8058,33.9648,1569580.0
2015-10-13 13:30:00,34.17,34.17,34.04,34.11,845820.0,33.9648,33.9648,33.8356,33.9052,845820.0
2015-10-13 14:00:00,34.09,34.2,34.03,34.08,1191560.0,33.8853,33.9946,33.8257,33.8754,1191560.0
2015-10-13 14:30:00,34.07,34.26,34.03,34.24,1579600.0,33.8654,34.0543,33.8257,34.0344,1579600.0
2015-10-13 15:00:00,34.25,34.25,34.05,34.11,1904080.0,34.0443,34.0443,33.8455,33.9052,1904080.0
2015-10-13 15:30:00,34.09,34.16,34.02,34.16,4677980.0,33.8853,33.9549,33.8157,33.9549,4677980.0
2015-10-14 09:30:00,34.19,34.5,34.09,34.4,5060840.0,33.9847,34.2928,33.8853,34.1934,5060840.0
2015-10-14 10:00:00,34.4,34.4,34.02,34.09,3122340.0,34.1934,34.1934,33.8157,33.8853,3122340.0
2015-10-14 10:30:00,34.07,34.13,33.95,34.07,2174140.0,33.8654,33.9251,33.7461,33.8654,2174140.0
2015-10-14 11:00:00,34.06,34.15,33.98,34.01,1085380.0,33.8555,33.9449,33.776,33.8058,1085380.0
2015-10-14 11:30:00,34.02,34.14,33.99,34.13,922340.0,33.8157,33.935,33.7859,33.9251,922340.0
2015-10-14 12:00:00,34.14,34.14,34.03,34.1,580360.0,33.935,33.935,33.8257,33.8952,580360.0
2015-10-14 12:30:00,34.08,34.26,34.08,34.21,907960.0,33.8754,34.0543,33.8754,34.0046,907960.0
2015-10-14 13:00:00,34.23,34.23,34.11,34.2,536800.0,34.0245,34.0245,33.9052,33.9946,536800.0
2015-10-14 13:30:00,34.2,34.23,34.14,34.17,717300.0,33.9946,34.0245,33.935,33.9648,717300.0
2015-10-14 14:00:00,34.17,34.24,34.05,34.05,1364480.0,33.9648,34.0344,33.8455,33.8455,1364480.0
2015-10-14 14:30:00,34.05,34.06,33.96,33.99,1126160.0,33.8455,33.8555,33.7561,33.7859,1126160.0
2015-10-14 15:00:00,34.01,34.08,33.97,34.01,986140.0,33.8058,33.8754,33.766,33.8058,986140.0
2015-10-14 15:30:00,34.03,34.13,33.98,34.02,2307460.0,33.8257,33.9251,33.776,33.8157,2307460.0
2015-10-15 09:30:00,34.26,34.64,34.22,34.44,8733200.0,34.0543,34.432,34.0145,34.2332,8733200.0
2015-10-15 10:00:00,34.42,34.46,34.32,34.39,1489700.0,34.2133,34.2531,34.1139,34.1835,1489700.0
2015-10-15 10:30:00,34.38,34.59,34.35,34.56,2265240.0,34.1736,34.3823,34.1437,34.3525,2265240.0
2015-10-15 11:00:00,34.56,34.59,34.48,34.52,1750680.0,34.3525,34.3823,34.273,34.3127,1750680.0
2015-10-15 11:30:00,34.51,34.52,34.29,34.37,1405580.0,34.3028,34.3127,34.0841,34.1636,1405580.0
2015-10-15 12:00:00,34.37,34.5,34.36,34.46,1256720.0,34.1636,34.2928,34.1537,34.2531,1256720.0
2015-10-15 12:30:00,34.46,34.49,34.38,34.43,1269800.0,34.2531,34.2829,34.1736,34.2233,1269800.0
2015-10-15 13:00:00,34.44,34.59,34.44,34.54,1483680.0,34.2332,34.3823,34.2332,34.3326,1483680.0
2015-10-15 13:30:00,34.54,34.63,34.53,34.6,1489800.0,34.3326,34.4221,34.3227,34.3922,1489800.0
2015-10-15 14:00:00,34.61,34.65,34.59,34.62,1394020.0,34.4022,34.4419,34.3823,34.4121,1394020.0
2015-10-15 14:30:00,34.63,34.67,34.62,34.64,1780320.0,34.4221,34.4618,34.4121,34.432,1780320.0
2015-10-15 15:00:00,34.63,34.71,34.56,34.66,1795200.0,34.4221,34.5016,34.3525,34.4519,1795200.0
2015-10-15 15:30:00,34.66,34.69,34.63,34.66,4083620.0,34.4519,34.4817,34.4221,34.4519,4083620.0
2015-10-16 09:30:00,34.75,34.81,34.47,34.58,5226760.0,34.5413,34.601,34.263,34.3724,5226760.0
2015-10-16 10:00:00,34.58,34.69,34.46,34.62,1517300.0,34.3724,34.4817,34.2531,34.4121,1517300.0
2015-10-16 10:30:00,34.61,34.71,34.59,34.63,1426280.0,34.4022,34.5016,34.3823,34.4221,1426280.0
2015-10-16 11:00:00,34.65,34.74,34.65,34.69,1345500.0,34.4419,34.5314,34.4419,34.4817,1345500.0
2015-10-16 11:30:00,34.71,34.74,34.68,34.72,568480.0,34.5016,34.5314,34.4718,34.5115,568480.0
2015-10-16 12:00:00,34.73,34.73,34.6,34.6,947240.0,34.5215,34.5215,34.3922,34.3922,947240.0
2015-10-16 12:30:00,34.61,34.66,34.56,34.64,841960.0,34.4022,34.4519,34.3525,34.432,841960.0
2015-10-16 13:00:00,34.64,34.66,34.59,34.63,524300.0,34.432,34.4519,34.3823,34.4221,524300.0
2015-10-16 13:30:00,34.61,34.66,34.57,34.59,947700.0,34.4022,34.4519,34.3624,34.3823,947700.0
2015-10-16 14:00:00,34.59,34.6,34.47,34.55,2192940.0,34.3823,34.3922,34.263,34.3425,2192940.0
2015-10-16 14:30:00,34.59,34.65,34.5,34.5,1130980.0,34.3823,34.4419,34.2928,34.2928,1130980.0
2015-10-16 15:00:00,34.53,34.56,34.48,34.52,1366920.0,34.3227,34.3525,34.273,34.3127,1366920.0
2015-10-16 15:30:00,34.54,34.77,34.53,34.74,5816460.0,34.3326,34.5612,34.3227,34.5314,5816460.0
2015-10-19 09:30:00,34.7,34.91,34.61,34.78,2948820.0,34.4916,34.7004,34.4022,34.5712,2948820.0
2015-10-19 10:00:00,34.78,34.89,34.7,34.76,1439240.0,34.5712,34.6805,34.4916,34.5513,1439240.0
2015-10-19 10:30:00,34.79,34.82,34.67,34.8,1160900.0,34.5811,34.6109,34.4618,34.591,1160900.0
2015-10-19 11:00:00,34.8,34.87,34.73,34.86,904400.0,34.591,34.6606,34.5215,34.6507,904400.0
2015-10-19 11:30:00,34.86,34.95,34.85,34.9,1492140.0,34.6507,34.7401,34.6407,34.6904,1492140.0
2015-10-19 12:00:00,34.91,34.93,34.79,34.85,1089140.0,34.7004,34.7203,34.5811,34.6407,1089140.0
2015-10-19 12:30:00,34.85,34.95,34.85,34.93,691960.0,34.6407,34.7401,34.6407,34.7203,691960.0
2015-10-19 13:00:00,34.94,34.95,34.85,34.85,798580.0,34.7302,34.7401,34.6407,34.6407,798580.0
2015-10-19 13:30:00,34.85,34.89,34.79,34.88,917860.0,34.6407,34.6805,34.5811,34.6706,917860.0
2015-10-19 14:00:00,34.88,34.89,34.82,34.82,939720.0,34.6706,34.6805,34.6109,34.6109,939720.0
2015-10-19 14:30:00,34.82,35.0,34.82,35.0,1415760.0,34.6109,34.7898,34.6109,34.7898,1415760.0
2015-10-19 15:00:00,34.98,35.0,34.94,34.99,1716340.0,34.77,34.7898,34.7302,34.7799,1716340.0
2015-10-19 15:30:00,34.99,35.01,34.85,35.0,3579140.0,34.7799,34.7998,34.6407,34.7898,3579140.0
2015-10-20 09:30:00,34.89,34.9,34.33,34.4,6585080.0,34.6805,34.6904,34.1239,34.1934,6585080.0
2015-10-20 10:00:00,34.39,34.52,34.29,34.3,3128740.0,34.1835,34.3127,34.0841,34.094,3128740.0
2015-10-20 10:30:00,34.3,34.38,34.24,34.31,2683020.0,34.094,34.1736,34.0344,34.104,2683020.0
2015-10-20 11:00:00,34.32,34.35,34.11,34.18,2151240.0,34.1139,34.1437,33.9052,33.9748,2151240.0
2015-10-20 11:30:00,34.19,34.19,34.0,34.05,2536940.0,33.9847,33.9847,33.7958,33.8455,2536940.0
2015-10-20 12:00:00,34.07,34.09,33.89,33.97,1798480.0,33.8654,33.8853,33.6865,33.766,1798480.0
2015-10-20 12:30:00,33.97,34.1,33.84,34.1,1997000.0,33.766,33.8952,33.6368,33.8952,1997000.0
2015-10-20 13:00:00,34.08,34.11,33.81,33.85,2691720.0,33.8754,33.9052,33.607,33.6467,2691720.0
2015-10-20 13:30:00,33.83,33.88,33.68,33.84,2497900.0,33.6269,33.6766,33.4778,33.6368,2497900.0
2015-10-20 14:00:00,33.84,33.93,33.74,33.92,1309240.0,33.6368,33.7263,33.5374,33.7163,1309240.0
2015-10-20 14:30:00,33.92,33.99,33.83,33.98,1898040.0,33.7163,33.7859,33.6269,33.776,1898040.0
2015-10-20 15:00:00,33.99,34.01,33.85,33.96,2699600.0,33.7859,33.8058,33.6467,33.7561,2699600.0
2015-10-20 15:30:00,33.96,34.01,33.89,34.0,3796860.0,33.7561,33.8058,33.6865,33.7958,3796860.0
2015-10-21 09:30:00,34.16,34.2,33.78,34.1,3201160.0,33.9549,33.9946,33.5772,33.8952,3201160.0
2015-10-21 10:00:00,34.08,34.12,33.88,34.1,1839160.0,33.8754,33.9151,33.6766,33.8952,1839160.0
2015-10-21 10:30:00,34.1,34.24,34.01,34.14,2144680.0,33.8952,34.0344,33.8058,33.935,2144680.0
2015-10-21 11:00:00,34.14,34.15,33.93,34.04,1743160.0,33.935,33.9449,33.7263,33.8356,1743160.0
2015-10-21 11:30:00,34.06,34.23,34.02,34.05,889680.0,33.8555,34.0245,33.8157,33.8455,889680.0
2015-10-21 12:00:00,34.06,34.07,33.99,34.02,457540.0,33.8555,33.8654,33.7859,33.8157,457540.0
2015-10-21 12:30:00,34.02,34.02,33.83,33.83,766640.0,33.8157,33.8157,33.6269,33.6269,766640.0
2015-10-21 13:00:00,33.83,33.84,33.65,33.7,1399560.0,33.6269,33.6368,33.4479,33.4976,1399560.0
2015-10-21 13:30:00,33.68,33.74,33.63,33.68,1225600.0,33.4778,33.5374,33.4281,33.4778,1225600.0
2015-10-21 14:00:00,33.66,33.73,33.63,33.68,636860.0,33.4579,33.5275,33.4281,33.4778,636860.0
2015-10-21 14:30:00,33.7,33.88,33.62,33.77,1672160.0,33.4976,33.6766,33.4181,33.5672,1672160.0
2015-10-21 15:00:00,33.76,33.84,33.67,33.73,1003360.0,33.5573,33.6368,33.4678,33.5275,1003360.0
2015-10-21 15:30:00,33.71,33.72,33.54,33.58,2928100.0,33.5076,33.5175,33.3386,33.3784,2928100.0
2015-10-22 09:30:00,33.77,34.4,33.77,34.28,5735540.0,33.5672,34.1934,33.5672,34.0742,5735540.0
2015-10-22 10:00:00,34.28,34.28,33.86,33.89,3555260.0,34.0742,34.0742,33.6567,33.6865,3555260.0
2015-10-22 10:30:00,33.9,34.2,33.86,34.18,2672900.0,33.6964,33.9946,33.6567,33.9748,2672900.0
2015-10-22 11:00:00,34.18,34.32,34.13,34.17,2673540.0,33.9748,34.1139,33.9251,33.9648,2673540.0
2015-10-22 11:30:00,34.18,34.18,34.05,34.06,1915080.0,33.9748,33.9748,33.8455,33.8555,1915080.0
2015-10-22 12:00:00,34.07,34.16,34.01,34.13,1409700.0,33.8654,33.9549,33.8058,33.9251,1409700.0
2015-10-22 12:30:00,34.14,34.2,34.09,34.12,1423360.0,33.935,33.9946,33.8853,33.9151,1423360.0
2015-10-22 13:00:00,34.12,34.15,34.07,34.08,1158980.0,33.9151,33.9449,33.8654,33.8754,1158980.0
2015-10-22 13:30:00,34.08,34.09,34.01,34.02,1772820.0,33.8754,33.8853,33.8058,33.8157,1772820.0
2015-10-22 14:00:00,34.03,34.06,33.72,33.73,4765240.0,33.8257,33.8555,33.5175,33.5275,4765240.0
2015-10-22 14:30:00,33.73,33.83,33.66,33.8,3756600.0,33.5275,33.6269,33.4579,33.597,3756600.0
2015-10-22 15:00:00,33.8,33.85,33.61,33.69,4850300.0,33.597,33.6467,33.4082,33.4877,4850300.0
2015-10-22 15:30:00,33.69,34.09,33.59,34.05,10215120.0,33.4877,33.8853,33.3883,33.8455,10215120.0
2015-10-23 09:30:00,37.54,37.63,36.52,37.04,28282960.0,37.3146,37.404,36.3007,36.8176,28282960.0
2015-10-23 10:00:00,37.04,37.11,36.33,36.36,9174520.0,36.8176,36.8872,36.1118,36.1417,9174520.0
2015-10-23 10:30:00,36.32,36.6,36.27,36.44,8176060.0,36.1019,36.3802,36.0522,36.2212,8176060.0
2015-10-23 11:00:00,36.45,36.84,36.36,36.8,5132440.0,36.2311,36.6188,36.1417,36.579,5132440.0
2015-10-23 11:30:00,36.81,36.82,36.43,36.49,2842880.0,36.589,36.5989,36.2112,36.2709,2842880.0
2015-10-23 12:00:00,36.5,36.7,36.43,36.69,2040740.0,36.2808,36.4796,36.2112,36.4697,2040740.0
2015-10-23 12:30:00,36.69,36.77,36.67,36.69,2709160.0,36.4697,36.5492,36.4498,36.4697,2709160.0
2015-10-23 13:00:00,36.69,36.69,36.55,36.67,1744620.0,36.4697,36.4697,36.3305,36.4498,1744620.0
2015-10-23 13:30:00,36.67,36.77,36.63,36.71,2780960.0,36.4498,36.5492,36.41,36.4896,2780960.0
2015-10-23 14:00:00,36.72,36.83,36.7,36.72,3082900.0,36.4995,36.6088,36.4796,36.4995,3082900.0
2015-10-23 14:30:00,36.73,36.79,36.57,36.58,3428980.0,36.5094,36.5691,36.3504,36.3603,3428980.0
2015-10-23 15:00:00,36.56,36.65,36.25,36.33,4898360.0,36.3405,36.4299,36.0323,36.1118,4898360.0
2015-10-23 15:30:00,36.33,36.37,35.9,35.97,10120040.0,36.1118,36.1516,35.6844,35.754,10120040.0
2015-10-26 09:30:00,36.0,36.49,36.0,36.43,7278080.0,35.7838,36.2709,35.7838,36.2112,7278080.0
2015-10-26 10:00:00,36.43,36.44,36.14,36.35,4261120.0,36.2112,36.2212,35.923,36.1317,4261120.0
2015-10-26 10:30:00,36.37,36.65,36.29,36.63,2816900.0,36.1516,36.4299,36.0721,36.41,2816900.0
2015-10-26 11:00:00,36.62,36.62,36.44,36.47,1647460.0,36.4001,36.4001,36.2212,36.251,1647460.0
2015-10-26 11:30:00,36.48,36.63,36.48,36.54,1097840.0,36.2609,36.41,36.2609,36.3206,1097840.0
2015-10-26 12:00:00,36.52,36.55,36.46,36.48,902600.0,36.3007,36.3305,36.2411,36.2609,902600.0
2015-10-26 12:30:00,36.48,36.67,36.43,36.63,1310180.0,36.2609,36.4498,36.2112,36.41,1310180.0
2015-10-26 13:00:00,36.62,36.74,36.58,36.7,1413220.0,36.4001,36.5194,36.3603,36.4796,1413220.0
2015-10-26 13:30:00,36.7,36.75,36.61,36.62,1872400.0,36.4796,36.5293,36.3902,36.4001,1872400.0
2015-10-26 14:00:00,36.62,36.75,36.62,36.7,2062980.0,36.4001,36.5293,36.4001,36.4796,2062980.0
2015-10-26 14:30:00,36.71,36.73,36.63,36.67,1560820.0,36.4896,36.5094,36.41,36.4498,1560820.0
2015-10-26 15:00:00,36.67,36.69,36.52,36.54,1830700.0,36.4498,36.4697,36.3007,36.3206,1830700.0
2015-10-26 15:30:00,36.55,36.59,36.52,36.58,2495240.0,36.3305,36.3703,36.3007,36.3603,2495240.0
2015-10-27 09:30:00,36.33,36.54,36.25,36.43,3264520.0,36.1118,36.3206,36.0323,36.2112,3264520.0
2015-10-27 10:00:00,36.41,36.48,36.21,36.33,2019980.0,36.1914,36.2609,35.9926,36.1118,2019980.0
2015-10-27 10:30:00,36.32,36.58,36.29,36.55,1801940.0,36.1019,36.3603,36.0721,36.3305,1801940.0
2015-10-27 11:00:00,36.57,36.8,36.55,36.7,2948180.0,36.3504,36.579,36.3305,36.4796,2948180.0
2015-10-27 11:30:00,36.71,36.76,36.66,36.7,1942880.0,36.4896,36.5393,36.4399,36.4796,1942880.0
2015-10-27 12:00:00,36.71,36.74,36.61,36.61,1233580.0,36.4896,36.5194,36.3902,36.3902,1233580.0
2015-10-27 12:30:00,36.61,36.64,36.53,36.57,1210900.0,36.3902,36.42,36.3106,36.3504,1210900.0
2015-10-27 13:00:00,36.55,36.57,36.44,36.51,1291960.0,36.3305,36.3504,36.2212,36.2908,1291960.0
2015-10-27 13:30:00,36.51,36.53,36.4,36.44,1165040.0,36.2908,36.3106,36.1814,36.2212,1165040.0
2015-10-27 14:00:00,36.44,36.57,36.44,36.54,911480.0,36.2212,36.3504,36.2212,36.3206,911480.0
2015-10-27 14:30:00,36.53,36.6,36.49,36.58,967860.0,36.3106,36.3802,36.2709,36.3603,967860.0
2015-10-27 15:00:00,36.57,36.8,36.55,36.74,2164520.0,36.3504,36.579,36.3305,36.5194,2164520.0
2015-10-27 15:30:00,36.74,36.77,36.63,36.64,3438860.0,36.5194,36.5492,36.41,36.42,3438860.0
2015-10-28 09:30:00,36.65,36.7,36.52,36.65,2563080.0,36.4299,36.4796,36.3007,36.4299,2563080.0
2015-10-28 10:00:00,36.65,36.69,36.38,36.47,2034900.0,36.4299,36.4697,36.1615,36.251,2034900.0
2015-10-28 10:30:00,36.48,36.58,36.44,36.55,1714940.0,36.2609,36.3603,36.2212,36.3305,1714940.0
2015-10-28 11:00:00,36.54,36.72,36.53,36.71,1718320.0,36.3206,36.4995,36.3106,36.4896,1718320.0
2015-10-28 11:30:00,36.69,36.77,36.69,36.77,1467320.0,36.4697,36.5492,36.4697,36.5492,1467320.0
2015-10-28 12:00:00,36.76,36.84,36.74,36.79,791580.0,36.5393,36.6188,36.5194,36.5691,791580.0
2015-10-28 12:30:00,36.8,36.8,36.68,36.7,5500960.0,36.579,36.579,36.4597,36.4796,5500960.0
2015-10-28 13:00:00,36.7,36.71,36.53,36.61,1171340.0,36.4796,36.4896,36.3106,36.3902,1171340.0
2015-10-28 13:30:00,36.6,36.78,36.6,36.75,704180.0,36.3802,36.5591,36.3802,36.5293,704180.0
2015-10-28 14:00:00,36.69,36.76,36.36,36.56,3588900.0,36.4697,36.5393,36.1417,36.3405,3588900.0
2015-10-28 14:30:00,36.56,36.62,36.43,36.6,1023660.0,36.3405,36.4001,36.2112,36.3802,1023660.0
2015-10-28 15:00:00,36.57,36.72,36.57,36.62,933820.0,36.3504,36.4995,36.3504,36.4001,933820.0
2015-10-28 15:30:00,36.65,36.87,36.63,36.85,3930120.0,36.4299,36.6486,36.41,36.6287,3930120.0
2015-10-29 09:30:00,36.83,37.09,36.76,36.94,3553720.0,36.6088,36.8673,36.5393,36.7182,3553720.0
2015-10-29 10:00:00,36.91,37.07,36.85,36.97,2299300.0,36.6884,36.8474,36.6287,36.748,2299300.0
2015-10-29 10:30:00,36.96,37.0,36.82,36.88,1252340.0,36.7381,36.7778,36.5989,36.6585,1252340.0
2015-10-29 11:00:00,36.85,36.97,36.83,36.94,1047760.0,36.6287,36.748,36.6088,36.7182,1047760.0
2015-10-29 11:30:00,36.94,36.99,36.88,36.91,653240.0,36.7182,36.7679,36.6585,36.6884,653240.0
2015-10-29 12:00:00,36.9,36.97,36.85,36.97,955060.0,36.6784,36.748,36.6287,36.748,955060.0
2015-10-29 12:30:00,36.97,37.14,36.95,37.13,1779120.0,36.748,36.917,36.7281,36.907,1779120.0
2015-10-29 13:00:00,37.13,37.18,37.05,37.17,1780880.0,36.907,36.9567,36.8275,36.9468,1780880.0
2015-10-29 13:30:00,37.18,37.19,37.1,37.17,2429400.0,36.9567,36.9667,36.8772,36.9468,2429400.0
2015-10-29 14:00:00,37.17,37.27,37.14,37.25,1826560.0,36.9468,37.0462,36.917,37.0263,1826560.0
2015-10-29 14:30:00,37.25,37.34,37.23,37.3,2036220.0,37.0263,37.1158,37.0064,37.076,2036220.0
2015-10-29 15:00:00,37.3,37.31,37.22,37.25,1985300.0,37.076,37.086,36.9965,37.0263,1985300.0
2015-10-29 15:30:00,37.25,37.26,37.18,37.24,3193800.0,37.0263,37.0363,36.9567,37.0164,3193800.0
2015-10-30 09:30:00,37.28,37.32,36.93,37.09,3822820.0,37.0561,37.0959,36.7082,36.8673,3822820.0
2015-10-30 10:00:00,37.09,37.17,37.0,37.13,2191580.0,36.8673,36.9468,36.7778,36.907,2191580.0
2015-10-30 10:30:00,37.13,37.22,37.07,37.08,1932400.0,36.907,36.9965,36.8474,36.8573,1932400.0
2015-10-30 11:00:00,37.09,37.1,36.98,37.03,1255520.0,36.8673,36.8772,36.7579,36.8076,1255520.0
2015-10-30 11:30:00,37.03,37.06,36.97,37.04,1019640.0,36.8076,36.8375,36.748,36.8176,1019640.0
2015-10-30 12:00:00,37.03,37.08,36.96,37.05,1315540.0,36.8076,36.8573,36.7381,36.8275,1315540.0
2015-10-30 12:30:00,37.05,37.06,36.98,37.03,693240.0,36.8275,36.8375,36.7579,36.8076,693240.0
2015-10-30 13:00:00,37.04,37.11,37.04,37.07,825480.0,36.8176,36.8872,36.8176,36.8474,825480.0
2015-10-30 13:30:00,37.07,37.1,36.98,37.02,2510560.0,36.8474,36.8772,36.7579,36.7977,2510560.0
2015-10-30 14:00:00,37.02,37.02,36.92,36.95,2111620.0,36.7977,36.7977,36.6983,36.7281,2111620.0
2015-10-30 14:30:00,36.93,36.97,36.84,36.86,1486760.0,36.7082,36.748,36.6188,36.6387,1486760.0
2015-10-30 15:00:00,36.86,36.98,36.83,36.94,1367920.0,36.6387,36.7579,36.6088,36.7182,1367920.0
2015-10-30 15:30:00,36.92,37.0,36.86,36.86,3143220.0,36.6983,36.7778,36.6387,36.6387,3143220.0
2015-11-02 09:30:00,36.89,36.95,36.57,36.8,5128820.0,36.6685,36.7281,36.3504,36.579,5128820.0
2015-11-02 10:00:00,36.8,36.87,36.74,36.85,2261460.0,36.579,36.6486,36.5194,36.6287,2261460.0
2015-11-02 10:30:00,36.85,36.87,36.74,36.8,1594520.0,36.6287,36.6486,36.5194,36.579,1594520.0
2015-11-02 11:00:00,36.8,36.93,36.79,36.88,2950040.0,36.579,36.7082,36.5691,36.6585,2950040.0
2015-11-02 11:30:00,36.9,36.94,36.84,36.93,1152280.0,36.6784,36.7182,36.6188,36.7082,1152280.0
2015-11-02 12:00:00,36.93,37.01,36.93,36.99,1076540.0,36.7082,36.7878,36.7082,36.7679,1076540.0
2015-11-02 12:30:00,36.99,37.12,36.98,37.1,1324280.0,36.7679,36.8971,36.7579,36.8772,1324280.0
2015-11-02 13:00:00,37.09,37.12,37.02,37.07,963440.0,36.8673,36.8971,36.7977,36.8474,963440.0
2015-11-02 13:30:00,37.08,37.12,37.04,37.11,971800.0,36.8573,36.8971,36.8176,36.8872,971800.0
2015-11-02 14:00:00,37.12,37.22,37.11,37.21,1423720.0,36.8971,36.9965,36.8872,36.9866,1423720.0
2015-11-02 14:30:00,37.2,37.28,37.18,37.27,1724920.0,36.9766,37.0561,36.9567,37.0462,1724920.0
2015-11-02 15:00:00,37.27,37.35,37.21,37.35,2039200.0,37.0462,37.1257,36.9866,37.1257,2039200.0
2015-11-02 15:30:00,37.35,37.41,37.33,37.39,4703120.0,37.1257,37.1854,37.1058,37.1655,4703120.0
2015-11-03 09:30:00,37.27,37.35,37.11,37.27,4513900.0,37.0462,37.1257,36.8872,37.0462,4513900.0
2015-11-03 10:00:00,37.27,37.32,37.24,37.28,1901980.0,37.0462,37.0959,37.0164,37.0561,1901980.0
2015-11-03 10:30:00,37.29,37.29,37.12,37.15,2063540.0,37.0661,37.0661,36.8971,36.9269,2063540.0
2015-11-03 11:00:00,37.15,37.18,37.06,37.12,1359100.0,36.9269,36.9567,36.8375,36.8971,1359100.0
2015-11-03 11:30:00,37.13,37.24,37.11,37.24,1105700.0,36.907,37.0164,36.8872,37.0164,1105700.0
2015-11-03 12:00:00,37.24,37.28,37.23,37.26,1778900.0,37.0164,37.0561,37.0064,37.0363,1778900.0
2015-11-03 12:30:00,37.26,37.34,37.2,37.33,1143000.0,37.0363,37.1158,36.9766,37.1058,1143000.0
2015-11-03 13:00:00,37.32,37.44,37.31,37.42,1365440.0,37.0959,37.2152,37.086,37.1953,1365440.0
2015-11-03 13:30:00,37.42,37.46,37.4,37.41,779380.0,37.1953,37.2351,37.1754,37.1854,779380.0
2015-11-03 14:00:00,37.41,37.49,37.39,37.49,1639920.0,37.1854,37.2649,37.1655,37.2649,1639920.0
2015-11-03 14:30:00,37.5,37.59,37.49,37.56,1628440.0,37.2748,37.3643,37.2649,37.3345,1628440.0
2015-11-03 15:00:00,37.55,37.57,37.43,37.43,1593580.0,37.3245,37.3444,37.2052,37.2052,1593580.0
2015-11-03 15:30:00,37.43,37.47,37.39,37.44,2989280.0,37.2052,37.245,37.1655,37.2152,2989280.0
2015-11-04 09:30:00,37.45,37.84,37.45,37.65,4858760.0,37.2251,37.6128,37.2251,37.4239,4858760.0
2015-11-04 10:00:00,37.66,37.71,37.5,37.65,1811900.0,37.4339,37.4836,37.2748,37.4239,1811900.0
2015-11-04 10:30:00,37.65,37.75,37.53,37.66,2109500.0,37.4239,37.5233,37.3046,37.4339,2109500.0
2015-11-04 11:00:00,37.66,37.77,37.62,37.71,1466860.0,37.4339,37.5432,37.3941,37.4836,1466860.0
2015-11-04 11:30:00,37.71,37.8,37.66,37.76,1264500.0,37.4836,37.573,37.4339,37.5333,1264500.0
2015-11-04 12:00:00,37.75,37.88,37.72,37.85,1320820.0,37.5233,37.6525,37.4935,37.6227,1320820.0
2015-11-04 12:30:00,37.86,37.98,37.82,37.97,1308280.0,37.6327,37.7519,37.5929,37.742,1308280.0
2015-11-04 13:00:00,37.97,37.99,37.85,37.9,1829960.0,37.742,37.7619,37.6227,37.6724,1829960.0
2015-11-04 13:30:00,37.9,37.99,37.75,37.75,2765500.0,37.6724,37.7619,37.5233,37.5233,2765500.0
2015-11-04 14:00:00,37.76,37.9,37.73,37.82,2597360.0,37.5333,37.6724,37.5034,37.5929,2597360.0
2015-11-04 14:30:00,37.82,37.86,37.67,37.71,1697780.0,37.5929,37.6327,37.4438,37.4836,1697780.0
2015-11-04 15:00:00,37.71,37.75,37.66,37.73,2302500.0,37.4836,37.5233,37.4339,37.5034,2302500.0
2015-11-04 15:30:00,37.73,37.77,37.65,37.76,3682120.0,37.5034,37.5432,37.4239,37.5333,3682120.0
2015-11-05 09:30:00,37.94,38.32,37.87,38.27,6147320.0,37.7122,38.0899,37.6426,38.0402,6147320.0
2015-11-05 10:00:00,38.27,38.3,37.91,37.94,5177840.0,38.0402,38.07,37.6824,37.7122,5177840.0
2015-11-05 10:30:00,37.95,38.14,37.91,38.09,2836220.0,37.7221,37.911,37.6824,37.8613,2836220.0
2015-11-05 11:00:00,38.09,38.16,37.99,38.11,1890620.0,37.8613,37.9309,37.7619,37.8812,1890620.0
2015-11-05 11:30:00,38.11,38.24,38.07,38.23,1590940.0,37.8812,38.0104,37.8414,38.0004,1590940.0
2015-11-05 12:00:00,38.23,38.27,38.08,38.18,1300580.0,38.0004,38.0402,37.8513,37.9507,1300580.0
2015-11-05 12:30:00,38.21,38.22,38.03,38.11,1233600.0,37.9806,37.9905,37.8016,37.8812,1233600.0
2015-11-05 13:00:00,38.11,38.16,38.06,38.1,1733180.0,37.8812,37.9309,37.8315,37.8712,1733180.0
2015-11-05 13:30:00,38.09,38.17,38.07,38.08,1228120.0,37.8613,37.9408,37.8414,37.8513,1228120.0
2015-11-05 14:00:00,38.1,38.12,38.02,38.03,2093940.0,37.8712,37.8911,37.7917,37.8016,2093940.0
2015-11-05 14:30:00,38.02,38.09,38.01,38.06,1161100.0,37.7917,37.8613,37.7818,37.8315,1161100.0
2015-11-05 15:00:00,38.04,38.2,38.02,38.14,2160720.0,37.8116,37.9706,37.7917,37.911,2160720.0
2015-11-05 15:30:00,38.14,38.15,38.0,38.04,3035460.0,37.911,37.9209,37.7718,37.8116,3035460.0
2015-11-06 09:30:00,37.97,38.15,37.82,37.87,3610880.0,37.742,37.9209,37.5929,37.6426,3610880.0
2015-11-06 10:00:00,37.88,37.99,37.75,37.99,2101100.0,37.6525,37.7619,37.5233,37.7619,2101100.0
2015-11-06 10:30:00,37.98,38.11,37.91,37.94,1586240.0,37.7519,37.8812,37.6824,37.7122,1586240.0
2015-11-06 11:00:00,37.95,37.99,37.87,37.89,1412460.0,37.7221,37.7619,37.6426,37.6625,1412460.0
2015-11-06 11:30:00,37.91,37.95,37.86,37.89,1056620.0,37.6824,37.7221,37.6327,37.6625,1056620.0
2015-11-06 12:00:00,37.88,37.94,37.85,37.88,1646580.0,37.6525,37.7122,37.6227,37.6525,1646580.0
2015-11-06 12:30:00,37.88,37.93,37.86,37.88,921580.0,37.6525,37.7022,37.6327,37.6525,921580.0
2015-11-06 13:00:00,37.89,38.01,37.88,37.98,1826880.0,37.6625,37.7818,37.6525,37.7519,1826880.0
2015-11-06 13:30:00,37.96,38.06,37.92,38.01,1449540.0,37.7321,37.8315,37.6923,37.7818,1449540.0
2015-11-06 14:00:00,38.01,38.04,37.93,37.98,1576600.0,37.7818,37.8116,37.7022,37.7519,1576600.0
2015-11-06 14:30:00,37.97,38.02,37.9,37.95,1331180.0,37.742,37.7917,37.6724,37.7221,1331180.0
2015-11-06 15:00:00,37.95,38.02,37.95,37.96,607960.0,37.7221,37.7917,37.7221,37.7321,607960.0
2015-11-06 15:30:00,37.96,38.08,37.96,38.08,3728040.0,37.7321,37.8513,37.7321,37.8513,3728040.0
2015-11-09 09:30:00,37.93,38.17,37.8,38.06,2403600.0,37.7022,37.9408,37.573,37.8315,2403600.0
2015-11-09 10:00:00,38.09,38.13,37.85,37.9,1734540.0,37.8613,37.901,37.6227,37.6724,1734540.0
2015-11-09 10:30:00,37.9,37.92,37.85,37.86,1182980.0,37.6724,37.6923,37.6227,37.6327,1182980.0
2015-11-09 11:00:00,37.86,37.87,37.46,37.49,2164220.0,37.6327,37.6426,37.2351,37.2649,2164220.0
2015-11-09 11:30:00,37.49,37.62,37.48,37.55,1701820.0,37.2649,37.3941,37.2549,37.3245,1701820.0
2015-11-09 12:00:00,37.55,37.7,37.51,37.69,885960.0,37.3245,37.4736,37.2848,37.4637,885960.0
2015-11-09 12:30:00,37.69,37.69,37.59,37.62,613660.0,37.4637,37.4637,37.3643,37.3941,613660.0
2015-11-09 13:00:00,37.63,37.7,37.59,37.66,1353800.0,37.404,37.4736,37.3643,37.4339,1353800.0
2015-11-09 13:30:00,37.65,37.73,37.61,37.67,851960.0,37.4239,37.5034,37.3842,37.4438,851960.0
2015-11-09 14:00:00,37.66,37.72,37.63,37.72,1474340.0,37.4339,37.4935,37.404,37.4935,1474340.0
2015-11-09 14:30:00,37.72,37.76,37.58,37.69,2054120.0,37.4935,37.5333,37.3543,37.4637,2054120.0
2015-11-09 15:00:00,37.67,37.69,37.6,37.67,1303800.0,37.4438,37.4637,37.3742,37.4438,1303800.0
2015-11-09 15:30:00,37.68,37.84,37.64,37.73,5086640.0,37.4537,37.6128,37.414,37.5034,5086640.0
2015-11-10 09:30:00,37.67,37.84,37.42,37.59,2881080.0,37.4438,37.6128,37.1953,37.3643,2881080.0
2015-11-10 10:00:00,37.6,37.62,37.42,37.51,1531900.0,37.3742,37.3941,37.1953,37.2848,1531900.0
2015-11-10 10:30:00,37.51,37.65,37.46,37.62,2009020.0,37.2848,37.4239,37.2351,37.3941,2009020.0
2015-11-10 11:00:00,37.62,37.74,37.6,37.67,1084640.0,37.3941,37.5134,37.3742,37.4438,1084640.0
2015-11-10 11:30:00,37.67,37.81,37.62,37.76,900980.0,37.4438,37.583,37.3941,37.5333,900980.0
2015-11-10 12:00:00,37.73,37.79,37.68,37.78,415440.0,37.5034,37.5631,37.4537,37.5531,415440.0
2015-11-10 12:30:00,37.78,37.78,37.66,37.72,585560.0,37.5531,37.5531,37.4339,37.4935,585560.0
2015-11-10 13:00:00,37.73,37.76,37.68,37.71,948100.0,37.5034,37.5333,37.4537,37.4836,948100.0
2015-11-10 13:30:00,37.71,37.8,37.65,37.75,943240.0,37.4836,37.573,37.4239,37.5233,943240.0
2015-11-10 14:00:00,37.74,37.8,37.74,37.8,679260.0,37.5134,37.573,37.5134,37.573,679260.0
2015-11-10 14:30:00,37.81,38.03,37.81,37.97,2362040.0,37.583,37.8016,37.583,37.742,2362040.0
2015-11-10 15:00:00,37.96,37.99,37.88,37.9,1955400.0,37.7321,37.7619,37.6525,37.6724,1955400.0
2015-11-10 15:30:00,37.89,37.99,37.86,37.91,2515200.0,37.6625,37.7619,37.6327,37.6824,2515200.0
2015-11-11 09:30:00,38.1,38.32,37.99,38.28,5468500.0,37.8712,38.0899,37.7619,38.0501,5468500.0
2015-11-11 10:00:00,38.28,38.35,38.15,38.31,1650760.0,38.0501,38.1197,37.9209,38.08,1650760.0
2015-11-11 10:30:00,38.3,38.31,38.16,38.25,1441480.0,38.07,38.08,37.9309,38.0203,1441480.0
2015-11-11 11:00:00,38.26,38.38,38.19,38.37,1406780.0,38.0303,38.1495,37.9607,38.1396,1406780.0
2015-11-11 11:30:00,38.38,38.43,38.33,38.34,1631000.0,38.1495,38.1992,38.0998,38.1098,1631000.0
2015-11-11 12:00:00,38.35,38.42,38.34,38.4,2066160.0,38.1197,38.1893,38.1098,38.1694,2066160.0
2015-11-11 12:30:00,38.39,38.45,38.39,38.45,1787800.0,38.1595,38.2191,38.1595,38.2191,1787800.0
2015-11-11 13:00:00,38.45,38.45,38.32,38.32,1306740.0,38.2191,38.2191,38.0899,38.0899,1306740.0
2015-11-11 13:30:00,38.33,38.33,38.26,38.28,2088680.0,38.0998,38.0998,38.0303,38.0501,2088680.0
2015-11-11 14:00:00,38.27,38.4,38.23,38.4,1577240.0,38.0402,38.1694,38.0004,38.1694,1577240.0
2015-11-11 14:30:00,38.4,38.44,38.27,38.27,2501340.0,38.1694,38.2092,38.0402,38.0402,2501340.0
2015-11-11 15:00:00,38.3,38.3,38.19,38.3,2907240.0,38.07,38.07,37.9607,38.07,2907240.0
2015-11-11 15:30:00,38.3,38.33,38.24,38.27,3937340.0,38.07,38.0998,38.0104,38.0402,3937340.0
2015-11-12 09:30:00,38.01,38.17,37.86,38.16,3868100.0,37.7818,37.9408,37.6327,37.9309,3868100.0
2015-11-12 10:00:00,38.15,38.29,38.03,38.12,1896200.0,37.9209,38.0601,37.8016,37.8911,1896200.0
2015-11-12 10:30:00,38.11,38.27,38.03,38.26,1043040.0,37.8812,38.0402,37.8016,38.0303,1043040.0
2015-11-12 11:00:00,38.26,38.29,38.08,38.1,1049860.0,38.0303,38.0601,37.8513,37.8712,1049860.0
2015-11-12 11:30:00,38.1,38.15,38.02,38.14,972880.0,37.8712,37.9209,37.7917,37.911,972880.0
2015-11-12 12:00:00,38.1,38.15,38.04,38.13,761060.0,37.8712,37.9209,37.8116,37.901,761060.0
2015-11-12 12:30:00,38.13,38.17,38.06,38.13,972560.0,37.901,37.9408,37.8315,37.901,972560.0
2015-11-12 13:00:00,38.16,38.21,38.1,38.18,888700.0,37.9309,37.9806,37.8712,37.9507,888700.0
2015-11-12 13:30:00,38.19,38.2,38.1,38.14,937280.0,37.9607,37.9706,37.8712,37.911,937280.0
2015-11-12 14:00:00,38.16,38.19,38.07,38.14,1189880.0,37.9309,37.9607,37.8414,37.911,1189880.0
2015-11-12 14:30:00,38.13,38.15,37.97,38.01,1699200.0,37.901,37.9209,37.742,37.7818,1699200.0
2015-11-12 15:00:00,38.0,38.11,37.99,38.04,1756480.0,37.7718,37.8812,37.7619,37.8116,1756480.0
2015-11-12 15:30:00,38.05,38.06,37.79,37.83,3478920.0,37.8215,37.8315,37.5631,37.6028,3478920.0
2015-11-13 09:30:00,37.7,37.77,37.58,37.69,3381380.0,37.4736,37.5432,37.3543,37.4637,3381380.0
2015-11-13 10:00:00,37.68,37.68,37.25,37.38,3829080.0,37.4537,37.4537,37.0263,37.1555,3829080.0
2015-11-13 10:30:00,37.38,37.5,37.13,37.45,3456780.0,37.1555,37.2748,36.907,37.2251,3456780.0
2015-11-13 11:00:00,37.44,37.53,37.33,37.51,1488380.0,37.2152,37.3046,37.1058,37.2848,1488380.0
2015-11-13 11:30:00,37.49,37.58,37.44,37.57,1403440.0,37.2649,37.3543,37.2152,37.3444,1403440.0
2015-11-13 12:00:00,37.57,37.64,37.5,37.55,1732800.0,37.3444,37.414,37.2748,37.3245,1732800.0
2015-11-13 12:30:00,37.55,37.59,37.42,37.45,1962160.0,37.3245,37.3643,37.1953,37.2251,1962160.0
2015-11-13 13:00:00,37.45,37.48,37.32,37.34,1167160.0,37.2251,37.2549,37.0959,37.1158,1167160.0
2015-11-13 13:30:00,37.36,37.37,37.25,37.28,1365060.0,37.1357,37.1456,37.0263,37.0561,1365060.0
2015-11-13 14:00:00,37.29,37.31,37.17,37.23,2254500.0,37.0661,37.086,36.9468,37.0064,2254500.0
2015-11-13 14:30:00,37.22,37.25,37.13,37.17,2193740.0,36.9965,37.0263,36.907,36.9468,2193740.0
2015-11-13 15:00:00,37.17,37.22,37.07,37.09,3435360.0,36.9468,36.9965,36.8474,36.8673,3435360.0
2015-11-13 15:30:00,37.09,37.17,36.97,36.99,5198240.0,36.8673,36.9468,36.748,36.7679,5198240.0
2015-11-16 09:30:00,37.01,37.24,36.72,37.08,5230820.0,36.7878,37.0164,36.4995,36.8573,5230820.0
2015-11-16 10:00:00,37.07,37.26,36.92,37.02,2649600.0,36.8474,37.0363,36.6983,36.7977,2649600.0
2015-11-16 10:30:00,37.03,37.12,36.88,37.03,2462620.0,36.8076,36.8971,36.6585,36.8076,2462620.0
2015-11-16 11:00:00,37.03,37.06,36.84,36.85,1716260.0,36.8076,36.8375,36.6188,36.6287,1716260.0
2015-11-16 11:30:00,36.86,37.04,36.86,37.0,1273100.0,36.6387,36.8176,36.6387,36.7778,1273100.0
2015-11-16 12:00:00,37.0,37.08,36.98,37.04,1611480.0,36.7778,36.8573,36.7579,36.8176,1611480.0
2015-11-16 12:30:00,37.05,37.16,37.04,37.12,3752500.0,36.8275,36.9369,36.8176,36.8971,3752500.0
2015-11-16 13:00:00,37.12,37.27,37.11,37.22,2811200.0,36.8971,37.0462,36.8872,36.9965,2811200.0
2015-11-16 13:30:00,37.21,37.27,37.15,37.2,1804160.0,36.9866,37.0462,36.9269,36.9766,1804160.0
2015-11-16 14:00:00,37.21,37.28,37.2,37.26,2910120.0,36.9866,37.0561,36.9766,37.0363,2910120.0
2015-11-16 14:30:00,37.25,37.41,37.24,37.39,3259640.0,37.0263,37.1854,37.0164,37.1655,3259640.0
2015-11-16 15:00:00,37.41,37.53,37.37,37.47,2851760.0,37.1854,37.3046,37.1456,37.245,2851760.0
2015-11-16 15:30:00,37.48,37.59,37.44,37.52,4769440.0,37.2549,37.3643,37.2152,37.2947,4769440.0
2015-11-17 09:30:00,37.62,37.69,37.41,37.5,4154740.0,37.3941,37.4637,37.1854,37.2748,4154740.0
2015-11-17 10:00:00,37.49,37.54,37.42,37.52,1548660.0,37.2649,37.3146,37.1953,37.2947,1548660.0
2015-11-17 10:30:00,37.56,37.73,37.54,37.69,3199240.0,37.3345,37.5034,37.3146,37.4637,3199240.0
2015-11-17 11:00:00,37.69,37.7,37.55,37.69,2176020.0,37.4637,37.4736,37.3245,37.4637,2176020.0
2015-11-17 11:30:00,37.69,37.75,37.61,37.67,2096740.0,37.4637,37.5233,37.3842,37.4438,2096740.0
2015-11-17 12:00:00,37.68,37.69,37.57,37.6,1693780.0,37.4537,37.4637,37.3444,37.3742,1693780.0
2015-11-17 12:30:00,37.6,37.61,37.49,37.55,2489500.0,37.3742,37.3842,37.2649,37.3245,2489500.0
2015-11-17 13:00:00,37.57,37.67,37.5,37.52,2213760.0,37.3444,37.4438,37.2748,37.2947,2213760.0
2015-11-17 13:30:00,37.52,37.59,37.5,37.58,1208700.0,37.2947,37.3643,37.2748,37.3543,1208700.0
2015-11-17 14:00:00,37.57,37.63,37.4,37.4,1613980.0,37.3444,37.404,37.1754,37.1754,1613980.0
2015-11-17 14:30:00,37.4,37.41,37.28,37.4,1545160.0,37.1754,37.1854,37.0561,37.1754,1545160.0
2015-11-17 15:00:00,37.41,37.42,37.2,37.29,1564220.0,37.1854,37.1953,36.9766,37.0661,1564220.0
2015-11-17 15:30:00,37.29,37.39,37.25,37.3,2888200.0,37.0661,37.1655,37.0263,37.076,2888200.0
2015-11-18 09:30:00,37.48,37.52,37.41,37.44,2480060.0,37.2549,37.2947,37.1854,37.2152,2480060.0
2015-11-18 10:00:00,37.44,37.62,37.42,37.52,1758880.0,37.2152,37.3941,37.1953,37.2947,1758880.0
2015-11-18 10:30:00,37.51,37.52,37.4,37.47,2076760.0,37.2848,37.2947,37.1754,37.245,2076760.0
2015-11-18 11:00:00,37.44,37.52,37.37,37.45,1507560.0,37.2152,37.2947,37.1456,37.2251,1507560.0
2015-11-18 11:30:00,37.46,37.55,37.45,37.49,2162700.0,37.2351,37.3245,37.2251,37.2649,2162700.0
2015-11-18 12:00:00,37.47,37.57,37.46,37.54,1829800.0,37.245,37.3444,37.2351,37.3146,1829800.0
2015-11-18 12:30:00,37.55,37.57,37.49,37.51,908840.0,37.3245,37.3444,37.2649,37.2848,908840.0
2015-11-18 13:00:00,37.5,37.59,37.48,37.56,1135420.0,37.2748,37.3643,37.2549,37.3345,1135420.0
2015-11-18 13:30:00,37.56,37.7,37.54,37.65,1648980.0,37.3345,37.4736,37.3146,37.4239,1648980.0
2015-11-18 14:00:00,37.65,37.85,37.62,37.78,1909320.0,37.4239,37.6227,37.3941,37.5531,1909320.0
2015-11-18 14:30:00,37.77,37.99,37.72,37.96,1891660.0,37.5432,37.7619,37.4935,37.7321,1891660.0
2015-11-18 15:00:00,37.95,37.98,37.83,37.95,2806800.0,37.7221,37.7519,37.6028,37.7221,2806800.0
2015-11-18 15:30:00,37.95,38.06,37.94,38.0,3443920.0,37.7221,37.8315,37.7122,37.7718,3443920.0
2015-11-19 09:30:00,37.99,38.04,37.86,37.98,3039660.0,37.7619,37.8116,37.6327,37.7519,3039660.0
2015-11-19 10:00:00,37.97,38.12,37.89,38.07,1734800.0,37.742,37.8911,37.6625,37.8414,1734800.0
2015-11-19 10:30:00,38.05,38.07,37.94,38.0,1639460.0,37.8215,37.8414,37.7122,37.7718,1639460.0
2015-11-19 11:00:00,38.0,38.14,37.97,38.12,2118800.0,37.7718,37.911,37.742,37.8911,2118800.0
2015-11-19 11:30:00,38.12,38.14,37.94,38.01,995580.0,37.8911,37.911,37.7122,37.7818,995580.0
2015-11-19 12:00:00,38.0,38.05,37.96,38.03,639520.0,37.7718,37.8215,37.7321,37.8016,639520.0
2015-11-19 12:30:00,38.05,38.08,38.01,38.06,1299320.0,37.8215,37.8513,37.7818,37.8315,1299320.0
2015-11-19 13:00:00,38.06,38.16,38.06,38.14,1304620.0,37.8315,37.9309,37.8315,37.911,1304620.0
2015-11-19 13:30:00,38.14,38.15,38.08,38.12,717220.0,37.911,37.9209,37.8513,37.8911,717220.0
2015-11-19 14:00:00,38.12,38.14,38.04,38.13,1272600.0,37.8911,37.911,37.8116,37.901,1272600.0
2015-11-19 14:30:00,38.14,38.15,38.02,38.03,947240.0,37.911,37.9209,37.7917,37.8016,947240.0
2015-11-19 15:00:00,38.03,38.09,38.01,38.09,1414520.0,37.8016,37.8613,37.7818,37.8613,1414520.0
2015-11-19 15:30:00,38.09,38.1,37.96,37.98,1891280.0,37.8613,37.8712,37.7321,37.7519,1891280.0
2015-11-20 09:30:00,38.38,38.5,38.21,38.46,14505760.0,38.1495,38.2688,37.9806,38.2291,14505760.0
2015-11-20 10:00:00,38.45,38.49,38.3,38.48,2254800.0,38.2191,38.2589,38.07,38.2489,2254800.0
2015-11-20 10:30:00,38.48,38.68,38.47,38.6,3379280.0,38.2489,38.4477,38.239,38.3682,3379280.0
2015-11-20 11:00:00,38.61,38.81,38.61,38.74,3142880.0,38.3782,38.577,38.3782,38.5074,3142880.0
2015-11-20 11:30:00,38.75,38.82,38.66,38.76,1452420.0,38.5173,38.5869,38.4279,38.5273,1452420.0
2015-11-20 12:00:00,38.75,38.86,38.73,38.82,989880.0,38.5173,38.6267,38.4974,38.5869,989880.0
2015-11-20 12:30:00,38.84,38.94,38.78,38.93,1501420.0,38.6068,38.7062,38.5471,38.6962,1501420.0
2015-11-20 13:00:00,38.94,38.97,38.9,38.9,1100720.0,38.7062,38.736,38.6664,38.6664,1100720.0
2015-11-20 13:30:00,38.9,38.9,38.83,38.86,1148760.0,38.6664,38.6664,38.5968,38.6267,1148760.0
2015-11-20 14:00:00,38.86,38.93,38.85,38.85,1904560.0,38.6267,38.6962,38.6167,38.6167,1904560.0
2015-11-20 14:30:00,38.85,38.91,38.83,38.83,1387800.0,38.6167,38.6764,38.5968,38.5968,1387800.0
2015-11-20 15:00:00,38.83,38.87,38.77,38.77,2448800.0,38.5968,38.6366,38.5372,38.5372,2448800.0
2015-11-20 15:30:00,38.79,38.91,38.76,38.85,4649560.0,38.5571,38.6764,38.5273,38.6167,4649560.0
2015-11-23 09:30:00,38.87,39.14,38.81,38.99,5105240.0,38.6366,38.905,38.577,38.7559,5105240.0
2015-11-23 10:00:00,38.97,39.1,38.95,38.98,2550040.0,38.736,38.8652,38.7161,38.7459,2550040.0
2015-11-23 10:30:00,38.98,39.15,38.98,39.13,2031180.0,38.7459,38.9149,38.7459,38.895,2031180.0
2015-11-23 11:00:00,39.13,39.13,38.96,39.01,1546260.0,38.895,38.895,38.7261,38.7758,1546260.0
2015-11-23 11:30:00,38.99,39.02,38.94,38.98,1195920.0,38.7559,38.7857,38.7062,38.7459,1195920.0
2015-11-23 12:00:00,38.99,39.04,38.94,38.97,1001200.0,38.7559,38.8056,38.7062,38.736,1001200.0
2015-11-23 12:30:00,38.96,39.06,38.95,38.96,1002300.0,38.7261,38.8255,38.7161,38.7261,1002300.0
2015-11-23 13:00:00,38.98,39.0,38.93,38.95,1198540.0,38.7459,38.7658,38.6962,38.7161,1198540.0
2015-11-23 13:30:00,38.94,38.98,38.81,38.82,1182940.0,38.7062,38.7459,38.577,38.5869,1182940.0
2015-11-23 14:00:00,38.81,38.84,38.68,38.72,1213180.0,38.577,38.6068,38.4477,38.4875,1213180.0
2015-11-23 14:30:00,38.71,38.77,38.68,38.76,1306980.0,38.4776,38.5372,38.4477,38.5273,1306980.0
2015-11-23 15:00:00,38.75,38.85,38.75,38.82,774320.0,38.5173,38.6167,38.5173,38.5869,774320.0
2015-11-23 15:30:00,38.81,38.87,38.77,38.83,2322180.0,38.577,38.6366,38.5372,38.5968,2322180.0
2015-11-24 09:30:00,38.65,38.68,38.37,38.4,5545980.0,38.4179,38.4477,38.1396,38.1694,5545980.0
2015-11-24 10:00:00,38.41,38.41,38.07,38.09,5105800.0,38.1794,38.1794,37.8414,37.8613,5105800.0
2015-11-24 10:30:00,38.09,38.16,37.91,38.12,3977700.0,37.8613,37.9309,37.6824,37.8911,3977700.0
2015-11-24 11:00:00,38.11,38.33,38.01,38.32,3093940.0,37.8812,38.0998,37.7818,38.0899,3093940.0
2015-11-24 11:30:00,38.33,38.61,38.32,38.59,2570500.0,38.0998,38.3782,38.0899,38.3583,2570500.0
2015-11-24 12:00:00,38.59,38.68,38.4,38.44,1669880.0,38.3583,38.4477,38.1694,38.2092,1669880.0
2015-11-24 12:30:00,38.43,38.54,38.4,38.5,851860.0,38.1992,38.3086,38.1694,38.2688,851860.0
2015-11-24 13:00:00,38.51,38.69,38.5,38.61,1941540.0,38.2788,38.4577,38.2688,38.3782,1941540.0
2015-11-24 13:30:00,38.61,38.69,38.61,38.68,607780.0,38.3782,38.4577,38.3782,38.4477,607780.0
2015-11-24 14:00:00,38.68,38.8,38.48,38.5,1975120.0,38.4477,38.567,38.2489,38.2688,1975120.0
2015-11-24 14:30:00,38.5,38.58,38.46,38.53,1400000.0,38.2688,38.3483,38.2291,38.2986,1400000.0
2015-11-24 15:00:00,38.53,38.54,38.45,38.5,1687880.0,38.2986,38.3086,38.2191,38.2688,1687880.0
2015-11-24 15:30:00,38.48,38.53,38.34,38.48,3227280.0,38.2489,38.2986,38.1098,38.2489,3227280.0
2015-11-25 09:30:00,38.58,38.65,38.41,38.54,2027480.0,38.3483,38.4179,38.1794,38.3086,2027480.0
2015-11-25 10:00:00,38.53,38.57,38.42,38.47,1163760.0,38.2986,38.3384,38.1893,38.239,1163760.0
2015-11-25 10:30:00,38.47,38.54,38.35,38.39,1084020.0,38.239,38.3086,38.1197,38.1595,1084020.0
2015-11-25 11:00:00,38.4,38.47,38.33,38.39,895780.0,38.1694,38.239,38.0998,38.1595,895780.0
2015-11-25 11:30:00,38.39,38.6,38.33,38.57,2477860.0,38.1595,38.3682,38.0998,38.3384,2477860.0
2015-11-25 12:00:00,38.57,38.61,38.5,38.54,1140440.0,38.3384,38.3782,38.2688,38.3086,1140440.0
2015-11-25 12:30:00,38.54,38.59,38.51,38.54,633600.0,38.3086,38.3583,38.2788,38.3086,633600.0
2015-11-25 13:00:00,38.54,38.55,38.46,38.52,794100.0,38.3086,38.3185,38.2291,38.2887,794100.0
2015-11-25 13:30:00,38.51,38.56,38.48,38.48,1294560.0,38.2788,38.3285,38.2489,38.2489,1294560.0
2015-11-25 14:00:00,38.49,38.49,38.42,38.47,718740.0,38.2589,38.2589,38.1893,38.239,718740.0
2015-11-25 14:30:00,38.48,38.52,38.46,38.52,765240.0,38.2489,38.2887,38.2291,38.2887,765240.0
2015-11-25 15:00:00,38.52,38.54,38.49,38.54,845240.0,38.2887,38.3086,38.2589,38.3086,845240.0
2015-11-25 15:30:00,38.53,38.55,38.46,38.46,2125840.0,38.2986,38.3185,38.2291,38.2291,2125840.0
2015-11-27 09:30:00,38.46,38.58,38.35,38.38,2353040.0,38.2291,38.3483,38.1197,38.1495,2353040.0
2015-11-27 10:00:00,38.37,38.46,38.35,38.42,1418160.0,38.1396,38.2291,38.1197,38.1893,1418160.0
2015-11-27 10:30:00,38.44,38.52,38.4,38.5,957780.0,38.2092,38.2887,38.1694,38.2688,957780.0
2015-11-27 11:00:00,38.5,38.67,38.49,38.67,1209340.0,38.2688,38.4378,38.2589,38.4378,1209340.0
2015-11-27 11:30:00,38.67,38.7,38.56,38.62,1297120.0,38.4378,38.4676,38.3285,38.3881,1297120.0
2015-11-27 12:00:00,38.62,38.67,38.58,38.65,837680.0,38.3881,38.4378,38.3483,38.4179,837680.0
2015-11-27 12:30:00,38.65,38.66,38.59,38.6,1350200.0,38.4179,38.4279,38.3583,38.3682,1350200.0
2015-11-30 09:30:00,38.59,38.75,38.54,38.6,2437340.0,38.3583,38.5173,38.3086,38.3682,2437340.0
2015-11-30 10:00:00,38.6,38.61,38.44,38.45,1358860.0,38.3682,38.3782,38.2092,38.2191,1358860.0
2015-11-30 10:30:00,38.45,38.47,38.33,38.36,1440160.0,38.2191,38.239,38.0998,38.1297,1440160.0
2015-11-30 11:00:00,38.37,38.42,38.31,38.34,924880.0,38.1396,38.1893,38.08,38.1098,924880.0
2015-11-30 11:30:00,38.31,38.32,38.18,38.19,981440.0,38.08,38.0899,37.9507,37.9607,981440.0
2015-11-30 12:00:00,38.2,38.2,38.07,38.12,902140.0,37.9706,37.9706,37.8414,37.8911,902140.0
2015-11-30 12:30:00,38.11,38.17,38.06,38.15,744940.0,37.8812,37.9408,37.8315,37.9209,744940.0
2015-11-30 13:00:00,38.15,38.2,38.06,38.2,654560.0,37.9209,37.9706,37.8315,37.9706,654560.0
2015-11-30 13:30:00,38.19,38.32,38.17,38.29,881760.0,37.9607,38.0899,37.9408,38.0601,881760.0
2015-11-30 14:00:00,38.29,38.32,38.23,38.27,813280.0,38.0601,38.0899,38.0004,38.0402,813280.0
2015-11-30 14:30:00,38.26,38.29,38.19,38.19,705380.0,38.0303,38.0601,37.9607,37.9607,705380.0
2015-11-30 15:00:00,38.19,38.27,38.18,38.21,725620.0,37.9607,38.0402,37.9507,37.9806,725620.0
2015-11-30 15:30:00,38.21,38.28,38.11,38.15,5102140.0,37.9806,38.0501,37.8812,37.9209,5102140.0
2015-12-01 09:30:00,38.35,38.9,38.3,38.9,4685200.0,38.1197,38.6664,38.07,38.6664,4685200.0
2015-12-01 10:00:00,38.9,38.9,38.71,38.77,2487600.0,38.6664,38.6664,38.4776,38.5372,2487600.0
2015-12-01 10:30:00,38.76,39.02,38.73,38.95,2228360.0,38.5273,38.7857,38.4974,38.7161,2228360.0
2015-12-01 11:00:00,38.96,39.05,38.93,39.01,1434800.0,38.7261,38.8155,38.6962,38.7758,1434800.0
2015-12-01 11:30:00,39.02,39.12,38.96,38.98,1675380.0,38.7857,38.8851,38.7261,38.7459,1675380.0
2015-12-01 12:00:00,38.99,39.11,38.96,39.08,976840.0,38.7559,38.8752,38.7261,38.8453,976840.0
2015-12-01 12:30:00,39.07,39.15,39.05,39.13,980860.0,38.8354,38.9149,38.8155,38.895,980860.0
2015-12-01 13:00:00,39.13,39.14,38.98,39.02,1062120.0,38.895,38.905,38.7459,38.7857,1062120.0
2015-12-01 13:30:00,39.02,39.03,38.93,38.94,896220.0,38.7857,38.7956,38.6962,38.7062,896220.0
2015-12-01 14:00:00,38.93,39.1,38.91,39.08,2201220.0,38.6962,38.8652,38.6764,38.8453,2201220.0
2015-12-01 14:30:00,39.07,39.21,39.07,39.19,1416320.0,38.8354,38.9746,38.8354,38.9547,1416320.0
2015-12-01 15:00:00,39.19,39.22,39.15,39.22,1717040.0,38.9547,38.9845,38.9149,38.9845,1717040.0
2015-12-01 15:30:00,39.22,39.25,39.16,39.19,4000580.0,38.9845,39.0143,38.9249,38.9547,4000580.0
2015-12-02 09:30:00,39.26,39.65,39.25,39.59,5544940.0,39.0243,39.4119,39.0143,39.3523,5544940.0
2015-12-02 10:00:00,39.58,39.58,39.33,39.45,2285920.0,39.3423,39.3423,39.0938,39.2131,2285920.0
2015-12-02 10:30:00,39.44,39.54,39.25,39.26,1665620.0,39.2032,39.3026,39.0143,39.0243,1665620.0
2015-12-02 11:00:00,39.26,39.35,39.16,39.19,2017920.0,39.0243,39.1137,38.9249,38.9547,2017920.0
2015-12-02 11:30:00,39.18,39.31,39.18,39.3,1189620.0,38.9447,39.074,38.9447,39.064,1189620.0
2015-12-02 12:00:00,39.3,39.4,39.17,39.25,1916000.0,39.064,39.1634,38.9348,39.0143,1916000.0
2015-12-02 12:30:00,39.24,39.26,39.15,39.25,1095920.0,39.0044,39.0243,38.9149,39.0143,1095920.0
2015-12-02 13:00:00,39.21,39.23,39.12,39.18,1211040.0,38.9746,38.9944,38.8851,38.9447,1211040.0
2015-12-02 13:30:00,39.18,39.19,39.02,39.07,1644980.0,38.9447,38.9547,38.7857,38.8354,1644980.0
2015-12-02 14:00:00,39.07,39.08,38.85,39.0,2652640.0,38.8354,38.8453,38.6167,38.7658,2652640.0
2015-12-02 14:30:00,38.98,39.04,38.86,38.86,1760240.0,38.7459,38.8056,38.6267,38.6267,1760240.0
2015-12-02 15:00:00,38.88,39.08,38.82,39.0,2114120.0,38.6465,38.8453,38.5869,38.7658,2114120.0
2015-12-02 15:30:00,39.0,39.03,38.88,38.89,4108720.0,38.7658,38.7956,38.6465,38.6565,4108720.0
2015-12-03 09:30:00,39.03,39.22,38.8,38.97,2898960.0,38.7956,38.9845,38.567,38.736,2898960.0
2015-12-03 10:00:00,38.96,38.96,38.68,38.74,1972540.0,38.7261,38.7261,38.4477,38.5074,1972540.0
2015-12-03 10:30:00,38.79,38.9,38.68,38.88,829580.0,38.5571,38.6664,38.4477,38.6465,829580.0
2015-12-03 11:00:00,38.88,39.09,38.79,38.91,1713820.0,38.6465,38.8553,38.5571,38.6764,1713820.0
2015-12-03 11:30:00,38.88,38.88,38.73,38.74,654840.0,38.6465,38.6465,38.4974,38.5074,654840.0
2015-12-03 12:00:00,38.74,38.77,38.39,38.42,1494540.0,38.5074,38.5372,38.1595,38.1893,1494540.0
2015-12-03 12:30:00,38.43,38.51,38.38,38.4,1582140.0,38.1992,38.2788,38.1495,38.1694,1582140.0
2015-12-03 13:00:00,38.38,38.61,38.2,38.57,2226120.0,38.1495,38.3782,37.9706,38.3384,2226120.0
2015-12-03 13:30:00,38.57,38.58,38.35,38.38,2197260.0,38.3384,38.3483,38.1197,38.1495,2197260.0
2015-12-03 14:00:00,38.38,38.42,38.29,38.32,1302700.0,38.1495,38.1893,38.0601,38.0899,1302700.0
2015-12-03 14:30:00,38.33,38.4,38.12,38.39,2088420.0,38.0998,38.1694,37.8911,38.1595,2088420.0
2015-12-03 15:00:00,38.39,38.48,38.28,38.42,1859820.0,38.1595,38.2489,38.0501,38.1893,1859820.0
2015-12-03 15:30:00,38.41,38.53,38.33,38.41,5487760.0,38.1794,38.2986,38.0998,38.1794,5487760.0
2015-12-04 09:30:00,38.49,38.9,38.28,38.74,3780520.0,38.2589,38.6664,38.0501,38.5074,3780520.0
2015-12-04 10:00:00,38.77,38.79,38.57,38.7,2047200.0,38.5372,38.5571,38.3384,38.4676,2047200.0
2015-12-04 10:30:00,38.68,38.91,38.61,38.9,2865680.0,38.4477,38.6764,38.3782,38.6664,2865680.0
2015-12-04 11:00:00,38.9,39.04,38.9,38.95,1682540.0,38.6664,38.8056,38.6664,38.7161,1682540.0
2015-12-04 11:30:00,38.93,38.99,38.78,38.86,1418540.0,38.6962,38.7559,38.5471,38.6267,1418540.0
2015-12-04 12:00:00,38.85,38.99,38.82,38.94,1219760.0,38.6167,38.7559,38.5869,38.7062,1219760.0
2015-12-04 12:30:00,38.95,39.12,38.93,39.05,2557880.0,38.7161,38.8851,38.6962,38.8155,2557880.0
2015-12-04 13:00:00,39.05,39.07,38.98,39.01,1741640.0,38.8155,38.8354,38.7459,38.7758,1741640.0
2015-12-04 13:30:00,39.03,39.06,38.96,39.01,1022860.0,38.7956,38.8255,38.7261,38.7758,1022860.0
2015-12-04 14:00:00,39.03,39.04,38.92,38.98,936160.0,38.7956,38.8056,38.6863,38.7459,936160.0
2015-12-04 14:30:00,38.99,39.08,38.96,39.07,1059220.0,38.7559,38.8453,38.7261,38.8354,1059220.0
2015-12-04 15:00:00,39.08,39.1,38.99,38.99,1628440.0,38.8453,38.8652,38.7559,38.7559,1628440.0
2015-12-04 15:30:00,39.01,39.01,38.91,38.95,5172920.0,38.7758,38.7758,38.6764,38.7161,5172920.0
2015-12-07 09:30:00,39.0,39.05,38.69,38.71,3746820.0,38.7658,38.8155,38.4577,38.4776,3746820.0
2015-12-07 10:00:00,38.69,38.84,38.63,38.76,1553900.0,38.4577,38.6068,38.398,38.5273,1553900.0
2015-12-07 10:30:00,38.76,38.79,38.51,38.62,1690020.0,38.5273,38.5571,38.2788,38.3881,1690020.0
2015-12-07 11:00:00,38.63,38.7,38.54,38.57,1080920.0,38.398,38.4676,38.3086,38.3384,1080920.0
2015-12-07 11:30:00,38.54,38.58,38.45,38.52,2711780.0,38.3086,38.3483,38.2191,38.2887,2711780.0
2015-12-07 12:00:00,38.49,38.5,38.38,38.43,1294040.0,38.2589,38.2688,38.1495,38.1992,1294040.0
2015-12-07 12:30:00,38.44,38.47,38.38,38.39,937600.0,38.2092,38.239,38.1495,38.1595,937600.0
2015-12-07 13:00:00,38.39,38.65,38.34,38.64,1333780.0,38.1595,38.4179,38.1098,38.408,1333780.0
2015-12-07 13:30:00,38.64,38.66,38.48,38.55,1209080.0,38.408,38.4279,38.2489,38.3185,1209080.0
2015-12-07 14:00:00,38.55,38.68,38.5,38.56,1564260.0,38.3185,38.4477,38.2688,38.3285,1564260.0
2015-12-07 14:30:00,38.56,38.59,38.44,38.49,1529680.0,38.3285,38.3583,38.2092,38.2589,1529680.0
2015-12-07 15:00:00,38.49,38.61,38.46,38.61,1246840.0,38.2589,38.3782,38.2291,38.3782,1246840.0
2015-12-07 15:30:00,38.61,38.69,38.55,38.65,4005940.0,38.3782,38.4577,38.3185,38.4179,4005940.0
2015-12-08 09:30:00,38.23,38.44,38.13,38.3,3019600.0,38.0004,38.2092,37.901,38.07,3019600.0
2015-12-08 10:00:00,38.29,38.5,38.25,38.34,1347860.0,38.0601,38.2688,38.0203,38.1098,1347860.0
2015-12-08 10:30:00,38.33,38.6,38.29,38.55,2165660.0,38.0998,38.3682,38.0601,38.3185,2165660.0
2015-12-08 11:00:00,38.55,38.72,38.53,38.61,1309100.0,38.3185,38.4875,38.2986,38.3782,1309100.0
2015-12-08 11:30:00,38.59,38.75,38.51,38.72,926120.0,38.3583,38.5173,38.2788,38.4875,926120.0
2015-12-08 12:00:00,38.7,38.81,38.68,38.72,980900.0,38.4676,38.577,38.4477,38.4875,980900.0
2015-12-08 12:30:00,38.7,38.72,38.63,38.7,585740.0,38.4676,38.4875,38.398,38.4676,585740.0
2015-12-08 13:00:00,38.68,38.75,38.62,38.67,547280.0,38.4477,38.5173,38.3881,38.4378,547280.0
2015-12-08 13:30:00,38.66,38.71,38.63,38.67,560080.0,38.4279,38.4776,38.398,38.4378,560080.0
2015-12-08 14:00:00,38.66,38.88,38.63,38.79,1101780.0,38.4279,38.6465,38.398,38.5571,1101780.0
2015-12-08 14:30:00,38.79,38.93,38.76,38.82,1261140.0,38.5571,38.6962,38.5273,38.5869,1261140.0
2015-12-08 15:00:00,38.81,38.82,38.65,38.66,1127420.0,38.577,38.5869,38.4179,38.4279,1127420.0
2015-12-08 15:30:00,38.66,38.81,38.63,38.76,2830560.0,38.4279,38.577,38.398,38.5273,2830560.0
2015-12-09 09:30:00,38.56,38.77,38.39,38.55,3910700.0,38.3285,38.5372,38.1595,38.3185,3910700.0
2015-12-09 10:00:00,38.54,38.81,38.53,38.63,1188460.0,38.3086,38.577,38.2986,38.398,1188460.0
2015-12-09 10:30:00,38.64,38.76,38.51,38.6,1196740.0,38.408,38.5273,38.2788,38.3682,1196740.0
2015-12-09 11:00:00,38.6,38.61,38.42,38.42,1175160.0,38.3682,38.3782,38.1893,38.1893,1175160.0
2015-12-09 11:30:00,38.43,38.45,38.14,38.21,2059720.0,38.1992,38.2191,37.911,37.9806,2059720.0
2015-12-09 12:00:00,38.25,38.33,38.03,38.04,1858520.0,38.0203,38.0998,37.8016,37.8116,1858520.0
2015-12-09 12:30:00,38.03,38.08,37.75,37.86,3694560.0,37.8016,37.8513,37.5233,37.6327,3694560.0
2015-12-09 13:00:00,37.85,37.92,37.61,37.68,3383540.0,37.6227,37.6923,37.3842,37.4537,3383540.0
2015-12-09 13:30:00,37.69,38.07,37.6,37.99,2623020.0,37.4637,37.8414,37.3742,37.7619,2623020.0
2015-12-09 14:00:00,37.95,37.97,37.66,37.69,1876980.0,37.7221,37.742,37.4339,37.4637,1876980.0
2015-12-09 14:30:00,37.72,37.86,37.68,37.83,1209060.0,37.4935,37.6327,37.4537,37.6028,1209060.0
2015-12-09 15:00:00,37.81,38.06,37.77,38.03,1839940.0,37.583,37.8315,37.5432,37.8016,1839940.0
2015-12-09 15:30:00,38.02,38.13,37.93,38.13,4406920.0,37.7917,37.901,37.7022,37.901,4406920.0
2015-12-10 09:30:00,38.18,38.18,37.75,37.99,3841160.0,37.9507,37.9507,37.5233,37.7619,3841160.0
2015-12-10 10:00:00,38.01,38.21,37.86,38.12,2574120.0,37.7818,37.9806,37.6327,37.8911,2574120.0
2015-12-10 10:30:00,38.12,38.3,38.07,38.19,2115660.0,37.8911,38.07,37.8414,37.9607,2115660.0
2015-12-10 11:00:00,38.19,38.21,38.09,38.13,1474820.0,37.9607,37.9806,37.8613,37.901,1474820.0
2015-12-10 11:30:00,38.11,38.19,38.07,38.12,1019920.0,37.8812,37.9607,37.8414,37.8911,1019920.0
2015-12-10 12:00:00,38.14,38.18,37.96,38.06,1101360.0,37.911,37.9507,37.7321,37.8315,1101360.0
2015-12-10 12:30:00,38.06,38.12,37.98,38.11,653220.0,37.8315,37.8911,37.7519,37.8812,653220.0
2015-12-10 13:00:00,38.12,38.13,38.0,38.05,821760.0,37.8911,37.901,37.7718,37.8215,821760.0
2015-12-10 13:30:00,38.05,38.22,38.02,38.16,1218100.0,37.8215,37.9905,37.7917,37.9309,1218100.0
2015-12-10 14:00:00,38.14,38.23,38.1,38.19,1370260.0,37.911,38.0004,37.8712,37.9607,1370260.0
2015-12-10 14:30:00,38.23,38.3,38.19,38.21,1320040.0,38.0004,38.07,37.9607,37.9806,1320040.0
2015-12-10 15:00:00,38.22,38.23,38.0,38.07,1196460.0,37.9905,38.0004,37.7718,37.8414,1196460.0
2015-12-10 15:30:00,38.05,38.06,37.91,38.0,2709760.0,37.8215,37.8315,37.6824,37.7718,2709760.0
2015-12-11 09:30:00,37.45,37.84,37.44,37.46,5394960.0,37.2251,37.6128,37.2152,37.2351,5394960.0
2015-12-11 10:00:00,37.47,37.83,37.46,37.82,2355020.0,37.245,37.6028,37.2351,37.5929,2355020.0
2015-12-11 10:30:00,37.82,37.82,37.6,37.67,1703040.0,37.5929,37.5929,37.3742,37.4438,1703040.0
2015-12-11 11:00:00,37.67,37.83,37.63,37.76,2185460.0,37.4438,37.6028,37.404,37.5333,2185460.0
2015-12-11 11:30:00,37.76,37.77,37.6,37.61,1431000.0,37.5333,37.5432,37.3742,37.3842,1431000.0
2015-12-11 12:00:00,37.6,37.68,37.52,37.61,2532680.0,37.3742,37.4537,37.2947,37.3842,2532680.0
2015-12-11 12:30:00,37.61,37.71,37.58,37.64,1479980.0,37.3842,37.4836,37.3543,37.414,1479980.0
2015-12-11 13:00:00,37.64,37.82,37.63,37.74,1417700.0,37.414,37.5929,37.404,37.5134,1417700.0
2015-12-11 13:30:00,37.74,37.81,37.67,37.75,912400.0,37.5134,37.583,37.4438,37.5233,912400.0
2015-12-11 14:00:00,37.75,37.86,37.74,37.82,1168900.0,37.5233,37.6327,37.5134,37.5929,1168900.0
2015-12-11 14:30:00,37.84,37.87,37.68,37.71,1546000.0,37.6128,37.6426,37.4537,37.4836,1546000.0
2015-12-11 15:00:00,37.71,37.76,37.52,37.52,2468300.0,37.4836,37.5333,37.2947,37.2947,2468300.0
2015-12-11 15:30:00,37.52,37.56,37.43,37.52,4298840.0,37.2947,37.3345,37.2052,37.2947,4298840.0
2015-12-14 09:30:00,37.56,37.6,37.3,37.36,4304540.0,37.3345,37.3742,37.076,37.1357,4304540.0
2015-12-14 10:00:00,37.39,37.68,37.29,37.31,3432540.0,37.1655,37.4537,37.0661,37.086,3432540.0
2015-12-14 10:30:00,37.32,37.64,37.28,37.45,2779960.0,37.0959,37.414,37.0561,37.2251,2779960.0
2015-12-14 11:00:00,37.44,37.48,37.06,37.09,2204700.0,37.2152,37.2549,36.8375,36.8673,2204700.0
2015-12-14 11:30:00,37.06,37.25,36.81,37.23,6924160.0,36.8375,37.0263,36.589,37.0064,6924160.0
2015-12-14 12:00:00,37.22,37.45,37.21,37.42,1987380.0,36.9965,37.2251,36.9866,37.1953,1987380.0
2015-12-14 12:30:00,37.45,37.62,37.33,37.6,1609580.0,37.2251,37.3941,37.1058,37.3742,1609580.0
2015-12-14 13:00:00,37.62,37.66,37.52,37.6,3043300.0,37.3941,37.4339,37.2947,37.3742,3043300.0
2015-12-14 13:30:00,37.61,37.72,37.56,37.65,1386320.0,37.3842,37.4935,37.3345,37.4239,1386320.0
2015-12-14 14:00:00,37.69,37.96,37.64,37.8,1440000.0,37.4637,37.7321,37.414,37.573,1440000.0
2015-12-14 14:30:00,37.79,38.06,37.73,37.98,1830200.0,37.5631,37.8315,37.5034,37.7519,1830200.0
2015-12-14 15:00:00,37.96,38.09,37.85,38.05,1981800.0,37.7321,37.8613,37.6227,37.8215,1981800.0
2015-12-14 15:30:00,38.05,38.21,37.99,38.13,5026340.0,37.8215,37.9806,37.7619,37.901,5026340.0
2015-12-15 09:30:00,38.39,38.74,38.34,38.54,9683080.0,38.1595,38.5074,38.1098,38.3086,9683080.0
2015-12-15 10:00:00,38.54,38.57,38.39,38.46,2079280.0,38.3086,38.3384,38.1595,38.2291,2079280.0
2015-12-15 10:30:00,38.46,38.5,38.24,38.25,2238140.0,38.2291,38.2688,38.0104,38.0203,2238140.0
2015-12-15 11:00:00,38.26,38.34,38.23,38.26,1453080.0,38.0303,38.1098,38.0004,38.0303,1453080.0
2015-12-15 11:30:00,38.26,38.28,37.97,38.07,1844780.0,38.0303,38.0501,37.742,37.8414,1844780.0
2015-12-15 12:00:00,38.05,38.22,38.03,38.19,1883260.0,37.8215,37.9905,37.8016,37.9607,1883260.0
2015-12-15 12:30:00,38.21,38.38,38.21,38.31,2245520.0,37.9806,38.1495,37.9806,38.08,2245520.0
2015-12-15 13:00:00,38.31,38.33,38.06,38.06,1431400.0,38.08,38.0998,37.8315,37.8315,1431400.0
2015-12-15 13:30:00,38.04,38.28,38.0,38.26,1267220.0,37.8116,38.0501,37.7718,38.0303,1267220.0
2015-12-15 14:00:00,38.24,38.3,38.19,38.2,1689380.0,38.0104,38.07,37.9607,37.9706,1689380.0
2015-12-15 14:30:00,38.22,38.28,38.15,38.18,782560.0,37.9905,38.0501,37.9209,37.9507,782560.0
2015-12-15 15:00:00,38.19,38.21,37.95,37.98,1721520.0,37.9607,37.9806,37.7221,37.7519,1721520.0
2015-12-15 15:30:00,37.97,38.06,37.9,38.02,3565680.0,37.742,37.8315,37.6724,37.7917,3565680.0
2015-12-16 09:30:00,38.33,38.41,37.94,38.04,2958800.0,38.0998,38.1794,37.7122,37.8116,2958800.0
2015-12-16 10:00:00,38.04,38.07,37.85,37.94,2025140.0,37.8116,37.8414,37.6227,37.7122,2025140.0
2015-12-16 10:30:00,37.93,38.13,37.9,38.07,1403460.0,37.7022,37.901,37.6724,37.8414,1403460.0
2015-12-16 11:00:00,38.07,38.29,38.06,38.26,2841560.0,37.8414,38.0601,37.8315,38.0303,2841560.0
2015-12-16 11:30:00,38.26,38.39,38.21,38.36,1881100.0,38.0303,38.1595,37.9806,38.1297,1881100.0
2015-12-16 12:00:00,38.37,38.44,38.23,38.35,2107280.0,38.1396,38.2092,38.0004,38.1197,2107280.0
2015-12-16 12:30:00,38.36,38.41,38.31,38.34,1764420.0,38.1297,38.1794,38.08,38.1098,1764420.0
2015-12-16 13:00:00,38.35,38.37,38.25,38.33,2622740.0,38.1197,38.1396,38.0203,38.0998,2622740.0
2015-12-16 13:30:00,38.33,38.4,38.19,38.34,2266300.0,38.0998,38.1694,37.9607,38.1098,2266300.0
2015-12-16 14:00:00,38.3,38.75,38.06,38.45,4177160.0,38.07,38.5173,37.8315,38.2191,4177160.0
2015-12-16 14:30:00,38.43,39.05,38.33,39.04,4136800.0,38.1992,38.8155,38.0998,38.8056,4136800.0
2015-12-16 15:00:00,39.05,39.08,38.74,38.89,3897400.0,38.8155,38.8453,38.5074,38.6565,3897400.0
2015-12-16 15:30:00,38.87,38.97,38.8,38.83,4587100.0,38.6366,38.736,38.567,38.5968,4587100.0
2015-12-17 09:30:00,39.06,39.08,38.71,38.87,3865240.0,38.8255,38.8453,38.4776,38.6366,3865240.0
2015-12-17 10:00:00,38.88,38.99,38.72,38.89,2016100.0,38.6465,38.7559,38.4875,38.6565,2016100.0
2015-12-17 10:30:00,38.88,38.94,38.53,38.64,2474020.0,38.6465,38.7062,38.2986,38.408,2474020.0
2015-12-17 11:00:00,38.62,38.74,38.48,38.65,1665760.0,38.3881,38.5074,38.2489,38.4179,1665760.0
2015-12-17 11:30:00,38.66,38.77,38.61,38.71,1227480.0,38.4279,38.5372,38.3782,38.4776,1227480.0
2015-12-17 12:00:00,38.71,38.81,38.67,38.69,1092880.0,38.4776,38.577,38.4378,38.4577,1092880.0
2015-12-17 12:30:00,38.71,38.76,38.53,38.64,1492040.0,38.4776,38.5273,38.2986,38.408,1492040.0
2015-12-17 13:00:00,38.62,38.75,38.6,38.7,384980.0,38.3881,38.5173,38.3682,38.4676,384980.0
2015-12-17 13:30:00,38.69,38.82,38.67,38.79,919920.0,38.4577,38.5869,38.4378,38.5571,919920.0
2015-12-17 14:00:00,38.79,38.87,38.71,38.81,1184760.0,38.5571,38.6366,38.4776,38.577,1184760.0
2015-12-17 14:30:00,38.8,38.87,38.72,38.8,1563840.0,38.567,38.6366,38.4875,38.567,1563840.0
2015-12-17 15:00:00,38.81,38.84,38.66,38.74,1805980.0,38.577,38.6068,38.4279,38.5074,1805980.0
2015-12-17 15:30:00,38.77,38.84,38.46,38.51,3871260.0,38.5372,38.6068,38.2291,38.2788,3871260.0
2015-12-18 09:30:00,38.29,38.71,38.28,38.6,9592960.0,38.0601,38.4776,38.0501,38.3682,9592960.0
2015-12-18 10:00:00,38.6,38.6,38.3,38.37,1619360.0,38.3682,38.3682,38.07,38.1396,1619360.0
2015-12-18 10:30:00,38.35,38.51,38.25,38.5,1926840.0,38.1197,38.2788,38.0203,38.2688,1926840.0
2015-12-18 11:00:00,38.5,38.63,38.45,38.47,1421200.0,38.2688,38.398,38.2191,38.239,1421200.0
2015-12-18 11:30:00,38.49,38.57,38.38,38.38,737080.0,38.2589,38.3384,38.1495,38.1495,737080.0
2015-12-18 12:00:00,38.39,38.4,38.22,38.24,1229620.0,38.1595,38.1694,37.9905,38.0104,1229620.0
2015-12-18 12:30:00,38.23,38.25,38.01,38.04,2092320.0,38.0004,38.0203,37.7818,37.8116,2092320.0
2015-12-18 13:00:00,38.06,38.23,38.0,38.01,2624300.0,37.8315,38.0004,37.7718,37.7818,2624300.0
2015-12-18 13:30:00,38.02,38.07,37.97,38.04,3150720.0,37.7917,37.8414,37.742,37.8116,3150720.0
2015-12-18 14:00:00,38.06,38.21,38.0,38.21,2976280.0,37.8315,37.9806,37.7718,37.9806,2976280.0
2015-12-18 14:30:00,38.19,38.19,37.89,37.89,2105480.0,37.9607,37.9607,37.6625,37.6625,2105480.0
2015-12-18 15:00:00,37.9,38.06,37.89,37.99,1736860.0,37.6724,37.8315,37.6625,37.7619,1736860.0
2015-12-18 15:30:00,37.99,38.08,37.83,37.85,4457420.0,37.7619,37.8513,37.6028,37.6227,4457420.0
2015-12-21 09:30:00,38.15,38.32,38.07,38.12,3950800.0,37.9209,38.0899,37.8414,37.8911,3950800.0
2015-12-21 10:00:00,38.13,38.26,38.11,38.23,1289720.0,37.901,38.0303,37.8812,38.0004,1289720.0
2015-12-21 10:30:00,38.23,38.27,38.08,38.13,902020.0,38.0004,38.0402,37.8513,37.901,902020.0
2015-12-21 11:00:00,38.11,38.17,38.04,38.05,1525420.0,37.8812,37.9408,37.8116,37.8215,1525420.0
2015-12-21 11:30:00,38.05,38.05,37.89,37.95,1673060.0,37.8215,37.8215,37.6625,37.7221,1673060.0
2015-12-21 12:00:00,37.95,38.03,37.95,37.98,1635080.0,37.7221,37.8016,37.7221,37.7519,1635080.0
2015-12-21 12:30:00,37.98,38.08,37.97,38.04,2318300.0,37.7519,37.8513,37.742,37.8116,2318300.0
2015-12-21 13:00:00,38.05,38.09,37.99,37.99,872260.0,37.8215,37.8613,37.7619,37.7619,872260.0
2015-12-21 13:30:00,37.99,38.08,37.97,37.98,986740.0,37.7619,37.8513,37.742,37.7519,986740.0
2015-12-21 14:00:00,37.98,37.98,37.91,37.92,1084240.0,37.7519,37.7519,37.6824,37.6923,1084240.0
2015-12-21 14:30:00,37.9,37.91,37.75,37.76,1106120.0,37.6724,37.6824,37.5233,37.5333,1106120.0
2015-12-21 15:00:00,37.75,37.84,37.71,37.71,1951640.0,37.5233,37.6128,37.4836,37.4836,1951640.0
2015-12-21 15:30:00,37.74,38.06,37.71,38.02,4566300.0,37.5134,37.8315,37.4836,37.7917,4566300.0
2015-12-22 09:30:00,38.21,38.31,38.11,38.27,2792880.0,37.9806,38.08,37.8812,38.0402,2792880.0
2015-12-22 10:00:00,38.27,38.49,38.18,38.46,2014940.0,38.0402,38.2589,37.9507,38.2291,2014940.0
2015-12-22 10:30:00,38.45,38.52,38.33,38.36,2679580.0,38.2191,38.2887,38.0998,38.1297,2679580.0
2015-12-22 11:00:00,38.36,38.4,38.28,38.31,1158220.0,38.1297,38.1694,38.0501,38.08,1158220.0
2015-12-22 11:30:00,38.3,38.36,38.27,38.29,1246680.0,38.07,38.1297,38.0402,38.0601,1246680.0
2015-12-22 12:00:00,38.29,38.3,38.06,38.1,1908160.0,38.0601,38.07,37.8315,37.8712,1908160.0
2015-12-22 12:30:00,38.11,38.24,38.1,38.24,1403480.0,37.8812,38.0104,37.8712,38.0104,1403480.0
2015-12-22 13:00:00,38.24,38.25,38.12,38.18,573040.0,38.0104,38.0203,37.8911,37.9507,573040.0
2015-12-22 13:30:00,38.18,38.31,38.13,38.27,813740.0,37.9507,38.08,37.901,38.0402,813740.0
2015-12-22 14:00:00,38.29,38.35,38.27,38.28,1536960.0,38.0601,38.1197,38.0402,38.0501,1536960.0
2015-12-22 14:30:00,38.28,38.34,38.26,38.31,521060.0,38.0501,38.1098,38.0303,38.08,521060.0
2015-12-22 15:00:00,38.29,38.38,38.27,38.32,1035700.0,38.0601,38.1495,38.0402,38.0899,1035700.0
2015-12-22 15:30:00,38.32,38.37,38.21,38.36,2580640.0,38.0899,38.1396,37.9806,38.1297,2580640.0
2015-12-23 09:30:00,38.53,38.6,38.33,38.35,2198840.0,38.2986,38.3682,38.0998,38.1197,2198840.0
2015-12-23 10:00:00,38.36,38.42,38.14,38.14,1461960.0,38.1297,38.1893,37.911,37.911,1461960.0
2015-12-23 10:30:00,38.14,38.24,38.1,38.11,2628760.0,37.911,38.0104,37.8712,37.8812,2628760.0
2015-12-23 11:00:00,38.11,38.12,37.95,37.96,1483260.0,37.8812,37.8911,37.7221,37.7321,1483260.0
2015-12-23 11:30:00,37.97,38.14,37.88,38.13,2035380.0,37.742,37.911,37.6525,37.901,2035380.0
2015-12-23 12:00:00,38.13,38.14,38.06,38.1,1250700.0,37.901,37.911,37.8315,37.8712,1250700.0
2015-12-23 12:30:00,38.1,38.13,38.03,38.11,870760.0,37.8712,37.901,37.8016,37.8812,870760.0
2015-12-23 13:00:00,38.12,38.18,38.08,38.17,602040.0,37.8911,37.9507,37.8513,37.9408,602040.0
2015-12-23 13:30:00,38.17,38.29,38.15,38.29,600320.0,37.9408,38.0601,37.9209,38.0601,600320.0
2015-12-23 14:00:00,38.3,38.34,38.26,38.29,869160.0,38.07,38.1098,38.0303,38.0601,869160.0
2015-12-23 14:30:00,38.3,38.36,38.28,38.35,773640.0,38.07,38.1297,38.0501,38.1197,773640.0
2015-12-23 15:00:00,38.35,38.37,38.31,38.34,968820.0,38.1197,38.1396,38.08,38.1098,968820.0
2015-12-23 15:30:00,38.33,38.43,38.3,38.43,2713400.0,38.0998,38.1992,38.07,38.1992,2713400.0
2015-12-24 09:30:00,38.43,38.46,38.24,38.24,1399460.0,38.1992,38.2291,38.0104,38.0104,1399460.0
2015-12-24 10:00:00,38.24,38.31,38.22,38.3,760340.0,38.0104,38.08,37.9905,38.07,760340.0
2015-12-24 10:30:00,38.31,38.36,38.28,38.33,810300.0,38.08,38.1297,38.0501,38.0998,810300.0
2015-12-24 11:00:00,38.33,38.42,38.33,38.37,436280.0,38.0998,38.1893,38.0998,38.1396,436280.0
2015-12-24 11:30:00,38.38,38.43,38.29,38.43,394160.0,38.1495,38.1992,38.0601,38.1992,394160.0
2015-12-24 12:00:00,38.4,38.42,38.38,38.39,428660.0,38.1694,38.1893,38.1495,38.1595,428660.0
2015-12-24 12:30:00,38.38,38.39,38.25,38.29,1134300.0,38.1495,38.1595,38.0203,38.0601,1134300.0
2015-12-28 09:30:00,38.5,38.8,38.46,38.73,3055860.0,38.2688,38.567,38.2291,38.4974,3055860.0
2015-12-28 10:00:00,38.7,38.73,38.61,38.69,1237720.0,38.4676,38.4974,38.3782,38.4577,1237720.0
2015-12-28 10:30:00,38.68,38.69,38.43,38.45,1469020.0,38.4477,38.4577,38.1992,38.2191,1469020.0
2015-12-28 11:00:00,38.43,38.56,38.39,38.51,885680.0,38.1992,38.3285,38.1595,38.2788,885680.0
2015-12-28 11:30:00,38.5,38.7,38.47,38.66,895080.0,38.2688,38.4676,38.239,38.4279,895080.0
2015-12-28 12:00:00,38.68,38.7,38.63,38.67,466780.0,38.4477,38.4676,38.398,38.4378,466780.0
2015-12-28 12:30:00,38.66,38.72,38.62,38.68,502660.0,38.4279,38.4875,38.3881,38.4477,502660.0
2015-12-28 13:00:00,38.67,38.87,38.67,38.84,1689560.0,38.4378,38.6366,38.4378,38.6068,1689560.0
2015-12-28 13:30:00,38.85,38.97,38.83,38.92,1757080.0,38.6167,38.736,38.5968,38.6863,1757080.0
2015-12-28 14:00:00,38.91,39.11,38.87,39.1,1512200.0,38.6764,38.8752,38.6366,38.8652,1512200.0
2015-12-28 14:30:00,39.1,39.12,39.04,39.05,1213380.0,38.8652,38.8851,38.8056,38.8155,1213380.0
2015-12-28 15:00:00,39.06,39.1,38.98,39.08,1655500.0,38.8255,38.8652,38.7459,38.8453,1655500.0
2015-12-28 15:30:00,39.08,39.14,39.03,39.11,3554260.0,38.8453,38.905,38.7956,38.8752,3554260.0
2015-12-29 09:30:00,39.35,39.57,39.31,39.56,3918200.0,39.1137,39.3324,39.074,39.3225,3918200.0
2015-12-29 10:00:00,39.57,39.76,39.57,39.71,3858120.0,39.3324,39.5213,39.3324,39.4716,3858120.0
2015-12-29 10:30:00,39.72,39.74,39.64,39.67,1713380.0,39.4815,39.5014,39.402,39.4318,1713380.0
2015-12-29 11:00:00,39.68,39.85,39.67,39.83,1951100.0,39.4417,39.6107,39.4318,39.5908,1951100.0
2015-12-29 11:30:00,39.83,39.88,39.72,39.83,2160240.0,39.5908,39.6405,39.4815,39.5908,2160240.0
2015-12-29 12:00:00,39.82,39.93,39.76,39.76,1863220.0,39.5809,39.6902,39.5213,39.5213,1863220.0
2015-12-29 12:30:00,39.78,39.87,39.75,39.79,1178660.0,39.5411,39.6306,39.5113,39.5511,1178660.0
2015-12-29 13:00:00,39.8,39.82,39.67,39.71,1385040.0,39.561,39.5809,39.4318,39.4716,1385040.0
2015-12-29 13:30:00,39.71,39.85,39.67,39.83,1370480.0,39.4716,39.6107,39.4318,39.5908,1370480.0
2015-12-29 14:00:00,39.81,39.84,39.77,39.83,981000.0,39.571,39.6008,39.5312,39.5908,981000.0
2015-12-29 14:30:00,39.81,39.84,39.76,39.82,825900.0,39.571,39.6008,39.5213,39.5809,825900.0
2015-12-29 15:00:00,39.81,39.87,39.77,39.79,1066120.0,39.571,39.6306,39.5312,39.5511,1066120.0
2015-12-29 15:30:00,39.79,39.79,39.66,39.69,2933480.0,39.5511,39.5511,39.4219,39.4517,2933480.0
2015-12-30 09:30:00,39.7,39.74,39.36,39.49,3186320.0,39.4616,39.5014,39.1237,39.2529,3186320.0
2015-12-30 10:00:00,39.5,39.68,39.43,39.5,1839080.0,39.2628,39.4417,39.1932,39.2628,1839080.0
2015-12-30 10:30:00,39.51,39.63,39.48,39.56,1278500.0,39.2728,39.392,39.2429,39.3225,1278500.0
2015-12-30 11:00:00,39.57,39.6,39.48,39.58,882940.0,39.3324,39.3622,39.2429,39.3423,882940.0
2015-12-30 11:30:00,39.6,39.71,39.56,39.71,963060.0,39.3622,39.4716,39.3225,39.4716,963060.0
2015-12-30 12:00:00,39.72,39.74,39.67,39.71,1530140.0,39.4815,39.5014,39.4318,39.4716,1530140.0
2015-12-30 12:30:00,39.7,39.73,39.64,39.66,862780.0,39.4616,39.4914,39.402,39.4219,862780.0
2015-12-30 13:00:00,39.66,39.73,39.65,39.7,996480.0,39.4219,39.4914,39.4119,39.4616,996480.0
2015-12-30 13:30:00,39.7,39.82,39.68,39.73,1056180.0,39.4616,39.5809,39.4417,39.4914,1056180.0
2015-12-30 14:00:00,39.72,39.72,39.58,39.65,981120.0,39.4815,39.4815,39.3423,39.4119,981120.0
2015-12-30 14:30:00,39.63,39.74,39.63,39.7,1485500.0,39.392,39.5014,39.392,39.4616,1485500.0
2015-12-30 15:00:00,39.71,39.79,39.62,39.62,1614020.0,39.4716,39.5511,39.3821,39.3821,1614020.0
2015-12-30 15:30:00,39.62,39.64,39.46,39.52,2570180.0,39.3821,39.402,39.2231,39.2827,2570180.0
2015-12-31 09:30:00,39.39,39.42,39.23,39.32,2376480.0,39.1535,39.1833,38.9944,39.0839,2376480.0
2015-12-31 10:00:00,39.3,39.37,39.15,39.17,1455660.0,39.064,39.1336,38.9149,38.9348,1455660.0
2015-12-31 10:30:00,39.18,39.18,39.05,39.09,1527160.0,38.9447,38.9447,38.8155,38.8553,1527160.0
2015-12-31 11:00:00,39.1,39.17,39.1,39.15,924120.0,38.8652,38.9348,38.8652,38.9149,924120.0
2015-12-31 11:30:00,39.14,39.27,39.14,39.27,880020.0,38.905,39.0342,38.905,39.0342,880020.0
2015-12-31 12:00:00,39.27,39.3,39.21,39.27,614520.0,39.0342,39.064,38.9746,39.0342,614520.0
2015-12-31 12:30:00,39.28,39.29,39.2,39.2,1045300.0,39.0441,39.0541,38.9646,38.9646,1045300.0
2015-12-31 13:00:00,39.19,39.2,39.07,39.08,1087420.0,38.9547,38.9646,38.8354,38.8453,1087420.0
2015-12-31 13:30:00,39.09,39.17,39.05,39.14,730120.0,38.8553,38.9348,38.8155,38.905,730120.0
2015-12-31 14:00:00,39.14,39.16,39.03,39.04,947840.0,38.905,38.9249,38.7956,38.8056,947840.0
2015-12-31 14:30:00,39.04,39.07,38.98,39.04,1441820.0,38.8056,38.8354,38.7459,38.8056,1441820.0
2015-12-31 15:00:00,39.03,39.04,38.87,38.88,1785180.0,38.7956,38.8056,38.6366,38.6465,1785180.0
2015-12-31 15:30:00,38.9,39.02,38.87,38.9,5330580.0,38.6664,38.7857,38.6366,38.6664,5330580.0
2016-01-04 09:30:00,38.11,38.11,37.59,37.87,7764420.0,37.8812,37.8812,37.3643,37.6426,7764420.0
2016-01-04 10:00:00,37.87,37.87,37.4,37.47,5132160.0,37.6426,37.6426,37.1754,37.245,5132160.0
2016-01-04 10:30:00,37.47,37.78,37.38,37.62,4467980.0,37.245,37.5531,37.1555,37.3941,4467980.0
2016-01-04 11:00:00,37.63,37.75,37.47,37.72,4007820.0,37.404,37.5233,37.245,37.4935,4007820.0
2016-01-04 11:30:00,37.75,37.87,37.68,37.83,4174600.0,37.5233,37.6426,37.4537,37.6028,4174600.0
2016-01-04 12:00:00,37.83,37.83,37.7,37.74,2221560.0,37.6028,37.6028,37.4736,37.5134,2221560.0
2016-01-04 12:30:00,37.73,37.92,37.71,37.92,2837480.0,37.5034,37.6923,37.4836,37.6923,2837480.0
2016-01-04 13:00:00,37.92,37.95,37.78,37.84,2096920.0,37.6923,37.7221,37.5531,37.6128,2096920.0
2016-01-04 13:30:00,37.83,37.92,37.78,37.78,1160680.0,37.6028,37.6923,37.5531,37.5531,1160680.0
2016-01-04 14:00:00,37.78,37.9,37.69,37.88,1555080.0,37.5531,37.6724,37.4637,37.6525,1555080.0
2016-01-04 14:30:00,37.88,37.89,37.65,37.73,1626240.0,37.6525,37.6625,37.4239,37.5034,1626240.0
2016-01-04 15:00:00,37.73,37.74,37.52,37.57,1805920.0,37.5034,37.5134,37.2947,37.3444,1805920.0
2016-01-04 15:30:00,37.57,37.97,37.57,37.97,4735960.0,37.3444,37.742,37.3444,37.742,4735960.0
2016-01-05 09:30:00,38.21,38.33,37.96,37.99,4526400.0,37.9806,38.0998,37.7321,37.7619,4526400.0
2016-01-05 10:00:00,37.99,38.1,37.78,38.03,4139880.0,37.7619,37.8712,37.5531,37.8016,4139880.0
2016-01-05 10:30:00,38.02,38.46,38.01,38.41,2565660.0,37.7917,38.2291,37.7818,38.1794,2565660.0
2016-01-05 11:00:00,38.39,38.4,38.11,38.14,1736160.0,38.1595,38.1694,37.8812,37.911,1736160.0
2016-01-05 11:30:00,38.12,38.26,38.05,38.12,1977080.0,37.8911,38.0303,37.8215,37.8911,1977080.0
2016-01-05 12:00:00,38.11,38.11,37.9,38.03,1294100.0,37.8812,37.8812,37.6724,37.8016,1294100.0
2016-01-05 12:30:00,38.07,38.16,37.96,38.11,1147440.0,37.8414,37.9309,37.7321,37.8812,1147440.0
2016-01-05 13:00:00,38.1,38.17,38.01,38.16,1077020.0,37.8712,37.9408,37.7818,37.9309,1077020.0
2016-01-05 13:30:00,38.16,38.38,38.15,38.31,1100860.0,37.9309,38.1495,37.9209,38.08,1100860.0
2016-01-05 14:00:00,38.3,38.43,38.23,38.37,1382140.0,38.07,38.1992,38.0004,38.1396,1382140.0
2016-01-05 14:30:00,38.35,38.38,38.13,38.19,1122480.0,38.1197,38.1495,37.901,37.9607,1122480.0
2016-01-05 15:00:00,38.18,38.22,38.03,38.21,1737420.0,37.9507,37.9905,37.8016,37.9806,1737420.0
2016-01-05 15:30:00,38.2,38.25,38.02,38.08,4197160.0,37.9706,38.0203,37.7917,37.8513,4197160.0
2016-01-06 09:30:00,37.52,37.91,37.4,37.85,6214460.0,37.2947,37.6824,37.1754,37.6227,6214460.0
2016-01-06 10:00:00,37.85,38.05,37.7,37.97,3112260.0,37.6227,37.8215,37.4736,37.742,3112260.0
2016-01-06 10:30:00,37.97,38.23,37.87,38.2,2082900.0,37.742,38.0004,37.6426,37.9706,2082900.0
2016-01-06 11:00:00,38.2,38.29,38.03,38.17,2171380.0,37.9706,38.0601,37.8016,37.9408,2171380.0
2016-01-06 11:30:00,38.18,38.25,38.1,38.1,1493840.0,37.9507,38.0203,37.8712,37.8712,1493840.0
2016-01-06 12:00:00,38.11,38.13,38.0,38.03,2039980.0,37.8812,37.901,37.7718,37.8016,2039980.0
2016-01-06 12:30:00,38.02,38.19,38.01,38.15,2184340.0,37.7917,37.9607,37.7818,37.9209,2184340.0
2016-01-06 13:00:00,38.15,38.21,38.06,38.09,1569980.0,37.9209,37.9806,37.8315,37.8613,1569980.0
2016-01-06 13:30:00,38.09,38.14,37.96,38.0,725080.0,37.8613,37.911,37.7321,37.7718,725080.0
2016-01-06 14:00:00,37.99,38.2,37.98,38.14,1093060.0,37.7619,37.9706,37.7519,37.911,1093060.0
2016-01-06 14:30:00,38.15,38.18,37.81,37.83,1603900.0,37.9209,37.9507,37.583,37.6028,1603900.0
2016-01-06 15:00:00,37.82,38.0,37.81,37.99,2306360.0,37.5929,37.7718,37.583,37.7619,2306360.0
2016-01-06 15:30:00,38.0,38.09,37.9,37.96,5401960.0,37.7718,37.8613,37.6724,37.7321,5401960.0
2016-01-07 09:30:00,37.32,37.56,37.21,37.26,8070720.0,37.0959,37.3345,36.9866,37.0363,8070720.0
2016-01-07 10:00:00,37.24,37.51,37.16,37.45,4187080.0,37.0164,37.2848,36.9369,37.2251,4187080.0
2016-01-07 10:30:00,37.47,37.75,37.44,37.71,2782640.0,37.245,37.5233,37.2152,37.4836,2782640.0
2016-01-07 11:00:00,37.71,37.77,37.46,37.51,1767640.0,37.4836,37.5432,37.2351,37.2848,1767640.0
2016-01-07 11:30:00,37.53,37.65,37.51,37.59,2279640.0,37.3046,37.4239,37.2848,37.3643,2279640.0
2016-01-07 12:00:00,37.59,37.7,37.53,37.57,2053460.0,37.3643,37.4736,37.3046,37.3444,2053460.0
2016-01-07 12:30:00,37.58,37.62,37.47,37.51,1928160.0,37.3543,37.3941,37.245,37.2848,1928160.0
2016-01-07 13:00:00,37.49,37.5,36.96,37.07,4361360.0,37.2649,37.2748,36.7381,36.8474,4361360.0
2016-01-07 13:30:00,37.06,37.13,36.76,37.0,2939880.0,36.8375,36.907,36.5393,36.7778,2939880.0
2016-01-07 14:00:00,37.02,37.11,36.92,36.97,1161560.0,36.7977,36.8872,36.6983,36.748,1161560.0
2016-01-07 14:30:00,36.97,37.4,36.94,37.27,2876620.0,36.748,37.1754,36.7182,37.0462,2876620.0
2016-01-07 15:00:00,37.3,37.43,37.08,37.14,3043400.0,37.076,37.2052,36.8573,36.917,3043400.0
2016-01-07 15:30:00,37.15,37.38,37.05,37.05,4076100.0,36.9269,37.1555,36.8275,36.8275,4076100.0
2016-01-08 09:30:00,37.39,37.49,37.08,37.48,5421540.0,37.1655,37.2649,36.8573,37.2549,5421540.0
2016-01-08 10:00:00,37.45,37.51,37.14,37.25,2377980.0,37.2251,37.2848,36.917,37.0263,2377980.0
2016-01-08 10:30:00,37.26,37.29,37.0,37.02,2065580.0,37.0363,37.0661,36.7778,36.7977,2065580.0
2016-01-08 11:00:00,37.02,37.09,36.82,36.89,1993620.0,36.7977,36.8673,36.5989,36.6685,1993620.0
2016-01-08 11:30:00,36.89,36.9,36.55,36.81,2610900.0,36.6685,36.6784,36.3305,36.589,2610900.0
2016-01-08 12:00:00,36.84,37.02,36.79,37.0,1323660.0,36.6188,36.7977,36.5691,36.7778,1323660.0
2016-01-08 12:30:00,36.99,37.02,36.85,36.85,1405800.0,36.7679,36.7977,36.6287,36.6287,1405800.0
2016-01-08 13:00:00,36.86,36.88,36.68,36.73,1329380.0,36.6387,36.6585,36.4597,36.5094,1329380.0
2016-01-08 13:30:00,36.74,36.93,36.73,36.81,857320.0,36.5194,36.7082,36.5094,36.589,857320.0
2016-01-08 14:00:00,36.83,36.88,36.68,36.68,875620.0,36.6088,36.6585,36.4597,36.4597,875620.0
2016-01-08 14:30:00,36.7,36.88,36.66,36.74,1242920.0,36.4796,36.6585,36.4399,36.5194,1242920.0
2016-01-08 15:00:00,36.74,36.83,36.67,36.69,1283340.0,36.5194,36.6088,36.4498,36.4697,1283340.0
2016-01-08 15:30:00,36.7,36.71,36.45,36.55,5772640.0,36.4796,36.4896,36.2311,36.3305,5772640.0
2016-01-11 09:30:00,36.6,36.75,36.3,36.35,7227860.0,36.3802,36.5293,36.082,36.1317,7227860.0
2016-01-11 10:00:00,36.36,36.54,36.34,36.47,2445600.0,36.1417,36.3206,36.1218,36.251,2445600.0
2016-01-11 10:30:00,36.44,36.52,36.17,36.27,2866060.0,36.2212,36.3007,35.9528,36.0522,2866060.0
2016-01-11 11:00:00,36.24,36.29,36.1,36.19,2211880.0,36.0224,36.0721,35.8832,35.9727,2211880.0
2016-01-11 11:30:00,36.22,36.66,36.15,36.51,2638520.0,36.0025,36.4399,35.9329,36.2908,2638520.0
2016-01-11 12:00:00,36.54,36.54,36.24,36.24,1427400.0,36.3206,36.3206,36.0224,36.0224,1427400.0
2016-01-11 12:30:00,36.25,36.34,36.21,36.24,903720.0,36.0323,36.1218,35.9926,36.0224,903720.0
2016-01-11 13:00:00,36.28,36.34,36.11,36.14,1185540.0,36.0621,36.1218,35.8932,35.923,1185540.0
2016-01-11 13:30:00,36.15,36.17,35.98,36.04,1773580.0,35.9329,35.9528,35.7639,35.8236,1773580.0
2016-01-11 14:00:00,36.03,36.43,36.02,36.39,2193280.0,35.8136,36.2112,35.8037,36.1715,2193280.0
2016-01-11 14:30:00,36.37,36.51,36.33,36.36,1751060.0,36.1516,36.2908,36.1118,36.1417,1751060.0
2016-01-11 15:00:00,36.36,36.6,36.13,36.57,2045500.0,36.1417,36.3802,35.913,36.3504,2045500.0
2016-01-11 15:30:00,36.61,36.75,36.58,36.66,5346920.0,36.3902,36.5293,36.3603,36.4399,5346920.0
2016-01-12 09:30:00,37.04,37.27,36.98,37.22,6589320.0,36.8176,37.0462,36.7579,36.9965,6589320.0
2016-01-12 10:00:00,37.22,37.37,37.21,37.27,4924140.0,36.9965,37.1456,36.9866,37.0462,4924140.0
2016-01-12 10:30:00,37.28,37.41,37.1,37.24,2290480.0,37.0561,37.1854,36.8772,37.0164,2290480.0
2016-01-12 11:00:00,37.24,37.24,36.97,37.05,1086400.0,37.0164,37.0164,36.748,36.8275,1086400.0
2016-01-12 11:30:00,37.05,37.11,36.95,37.08,1292480.0,36.8275,36.8872,36.7281,36.8573,1292480.0
2016-01-12 12:00:00,37.07,37.21,37.01,37.08,850520.0,36.8474,36.9866,36.7878,36.8573,850520.0
2016-01-12 12:30:00,37.05,37.12,36.92,37.03,1369160.0,36.8275,36.8971,36.6983,36.8076,1369160.0
2016-01-12 13:00:00,37.03,37.18,37.0,37.07,724620.0,36.8076,36.9567,36.7778,36.8474,724620.0
2016-01-12 13:30:00,37.07,37.24,37.05,37.05,1118780.0,36.8474,37.0164,36.8275,36.8275,1118780.0
2016-01-12 14:00:00,37.05,37.07,36.82,37.01,1213580.0,36.8275,36.8474,36.5989,36.7878,1213580.0
2016-01-12 14:30:00,37.0,37.35,36.95,37.3,2078140.0,36.7778,37.1257,36.7281,37.076,2078140.0
2016-01-12 15:00:00,37.31,37.38,37.1,37.27,2043420.0,37.086,37.1555,36.8772,37.0462,2043420.0
2016-01-12 15:30:00,37.27,37.42,37.23,37.27,3901940.0,37.0462,37.1953,37.0064,37.0462,3901940.0
2016-01-13 09:30:00,37.47,37.65,37.27,37.33,4465000.0,37.245,37.4239,37.0462,37.1058,4465000.0
2016-01-13 10:00:00,37.33,37.38,37.08,37.23,2151380.0,37.1058,37.1555,36.8573,37.0064,2151380.0
2016-01-13 10:30:00,37.2,37.22,37.04,37.14,1152300.0,36.9766,36.9965,36.8176,36.917,1152300.0
2016-01-13 11:00:00,37.11,37.14,36.85,37.01,1447260.0,36.8872,36.917,36.6287,36.7878,1447260.0
2016-01-13 11:30:00,36.99,37.08,36.73,36.78,851920.0,36.7679,36.8573,36.5094,36.5591,851920.0
2016-01-13 12:00:00,36.77,36.95,36.71,36.95,1502020.0,36.5492,36.7281,36.4896,36.7281,1502020.0
2016-01-13 12:30:00,36.95,36.96,36.74,36.79,1144580.0,36.7281,36.7381,36.5194,36.5691,1144580.0
2016-01-13 13:00:00,36.78,36.78,36.55,36.56,1413560.0,36.5591,36.5591,36.3305,36.3405,1413560.0
2016-01-13 13:30:00,36.56,36.61,36.2,36.21,2618280.0,36.3405,36.3902,35.9826,35.9926,2618280.0
2016-01-13 14:00:00,36.2,36.34,36.11,36.23,2169260.0,35.9826,36.1218,35.8932,36.0124,2169260.0
2016-01-13 14:30:00,36.22,36.27,35.84,36.26,4698280.0,36.0025,36.0522,35.6248,36.0423,4698280.0
2016-01-13 15:00:00,36.23,36.5,36.19,36.34,4139440.0,36.0124,36.2808,35.9727,36.1218,4139440.0
2016-01-13 15:30:00,36.34,36.38,35.88,35.98,4464920.0,36.1218,36.1615,35.6646,35.7639,4464920.0
2016-01-14 09:30:00,36.19,36.25,35.25,35.36,7599660.0,35.9727,36.0323,35.0383,35.1477,7599660.0
2016-01-14 10:00:00,35.36,36.32,35.29,36.3,6824140.0,35.1477,36.1019,35.0781,36.082,6824140.0
2016-01-14 10:30:00,36.3,36.59,36.24,36.26,3106460.0,36.082,36.3703,36.0224,36.0423,3106460.0
2016-01-14 11:00:00,36.3,36.44,36.2,36.32,1470040.0,36.082,36.2212,35.9826,36.1019,1470040.0
2016-01-14 11:30:00,36.33,36.48,36.16,36.43,1206120.0,36.1118,36.2609,35.9429,36.2112,1206120.0
2016-01-14 12:00:00,36.45,36.56,36.33,36.47,1313860.0,36.2311,36.3405,36.1118,36.251,1313860.0
2016-01-14 12:30:00,36.48,36.67,36.42,36.49,1223600.0,36.2609,36.4498,36.2013,36.2709,1223600.0
2016-01-14 13:00:00,36.46,36.76,36.42,36.64,1545480.0,36.2411,36.5393,36.2013,36.42,1545480.0
2016-01-14 13:30:00,36.64,36.85,36.56,36.85,1917440.0,36.42,36.6287,36.3405,36.6287,1917440.0
2016-01-14 14:00:00,36.85,36.87,36.7,36.8,1682320.0,36.6287,36.6486,36.4796,36.579,1682320.0
2016-01-14 14:30:00,36.8,36.99,36.79,36.98,2515040.0,36.579,36.7679,36.5691,36.7579,2515040.0
2016-01-14 15:00:00,36.97,36.98,36.66,36.67,1624620.0,36.748,36.7579,36.4399,36.4498,1624620.0
2016-01-14 15:30:00,36.69,36.7,36.5,36.56,3556100.0,36.4697,36.4796,36.2808,36.3405,3556100.0
2016-01-15 09:30:00,35.5,36.21,35.43,35.77,11523400.0,35.2868,35.9926,35.2173,35.5552,11523400.0
2016-01-15 10:00:00,35.77,36.06,35.74,35.94,3610040.0,35.5552,35.8435,35.5254,35.7242,3610040.0
2016-01-15 10:30:00,35.94,36.03,35.51,35.55,2822800.0,35.7242,35.8136,35.2968,35.3365,2822800.0
2016-01-15 11:00:00,35.54,35.62,35.42,35.62,3186100.0,35.3266,35.4061,35.2073,35.4061,3186100.0
2016-01-15 11:30:00,35.61,35.77,35.41,35.48,2420820.0,35.3962,35.5552,35.1974,35.267,2420820.0
2016-01-15 12:00:00,35.48,35.5,35.2,35.33,2152640.0,35.267,35.2868,34.9886,35.1179,2152640.0
2016-01-15 12:30:00,35.3,35.39,35.08,35.35,2554360.0,35.088,35.1775,34.8694,35.1377,2554360.0
2016-01-15 13:00:00,35.35,35.59,35.3,35.54,2598420.0,35.1377,35.3763,35.088,35.3266,2598420.0
2016-01-15 13:30:00,35.51,35.6,35.39,35.46,3231260.0,35.2968,35.3862,35.1775,35.2471,3231260.0
2016-01-15 14:00:00,35.46,35.52,35.1,35.11,2387380.0,35.2471,35.3067,34.8892,34.8992,2387380.0
2016-01-15 14:30:00,35.09,35.53,35.08,35.53,1646420.0,34.8793,35.3167,34.8694,35.3167,1646420.0
2016-01-15 15:00:00,35.51,35.55,35.31,35.52,4297300.0,35.2968,35.3365,35.098,35.3067,4297300.0
2016-01-15 15:30:00,35.5,35.58,35.4,35.52,6118000.0,35.2868,35.3664,35.1874,35.3067,6118000.0
2016-01-19 09:30:00,36.01,36.2,35.76,35.76,6194200.0,35.7938,35.9826,35.5453,35.5453,6194200.0
2016-01-19 10:00:00,35.77,35.99,35.75,35.96,2505640.0,35.5552,35.7739,35.5353,35.7441,2505640.0
2016-01-19 10:30:00,35.95,36.1,35.94,35.96,2583560.0,35.7341,35.8832,35.7242,35.7441,2583560.0
2016-01-19 11:00:00,35.96,36.08,35.84,36.01,1294780.0,35.7441,35.8633,35.6248,35.7938,1294780.0
2016-01-19 11:30:00,35.99,36.27,35.92,36.08,2182120.0,35.7739,36.0522,35.7043,35.8633,2182120.0
2016-01-19 12:00:00,36.07,36.2,35.86,35.96,2392560.0,35.8534,35.9826,35.6447,35.7441,2392560.0
2016-01-19 12:30:00,35.94,36.02,35.8,35.85,1308640.0,35.7242,35.8037,35.585,35.6347,1308640.0
2016-01-19 13:00:00,35.86,36.02,35.83,35.84,737620.0,35.6447,35.8037,35.6149,35.6248,737620.0
2016-01-19 13:30:00,35.84,35.93,35.76,35.86,1240360.0,35.6248,35.7143,35.5453,35.6447,1240360.0
2016-01-19 14:00:00,35.84,35.86,35.52,35.71,1883140.0,35.6248,35.6447,35.3067,35.4956,1883140.0
2016-01-19 14:30:00,35.71,35.73,35.5,35.54,1282140.0,35.4956,35.5155,35.2868,35.3266,1282140.0
2016-01-19 15:00:00,35.53,35.88,35.49,35.87,2036480.0,35.3167,35.6646,35.2769,35.6546,2036480.0
2016-01-19 15:30:00,35.87,36.08,35.85,35.95,3433500.0,35.6546,35.8633,35.6347,35.7341,3433500.0
2016-01-20 09:30:00,35.3,35.5,34.85,34.91,8105000.0,35.088,35.2868,34.6407,34.7004,8105000.0
2016-01-20 10:00:00,34.94,35.47,34.82,35.26,7334100.0,34.7302,35.257,34.6109,35.0483,7334100.0
2016-01-20 10:30:00,35.25,35.26,34.76,34.76,4284000.0,35.0383,35.0483,34.5513,34.5513,4284000.0
2016-01-20 11:00:00,34.77,35.05,34.67,34.99,3878500.0,34.5612,34.8395,34.4618,34.7799,3878500.0
2016-01-20 11:30:00,35.01,35.12,34.72,34.85,2659020.0,34.7998,34.9091,34.5115,34.6407,2659020.0
2016-01-20 12:00:00,34.82,34.87,34.39,34.43,2674960.0,34.6109,34.6606,34.1835,34.2233,2674960.0
2016-01-20 12:30:00,34.42,34.84,34.41,34.83,1747620.0,34.2133,34.6308,34.2034,34.6209,1747620.0
2016-01-20 13:00:00,34.83,34.95,34.67,34.79,1942360.0,34.6209,34.7401,34.4618,34.5811,1942360.0
2016-01-20 13:30:00,34.78,35.57,34.77,35.52,3304460.0,34.5712,35.3564,34.5612,35.3067,3304460.0
2016-01-20 14:00:00,35.53,35.59,35.3,35.37,3046960.0,35.3167,35.3763,35.088,35.1576,3046960.0
2016-01-20 14:30:00,35.35,35.63,35.23,35.54,2626220.0,35.1377,35.4161,35.0185,35.3266,2626220.0
2016-01-20 15:00:00,35.52,36.33,35.43,36.31,5758800.0,35.3067,36.1118,35.2173,36.092,5758800.0
2016-01-20 15:30:00,36.3,36.35,35.81,35.93,5408540.0,36.082,36.1317,35.595,35.7143,5408540.0
2016-01-21 09:30:00,36.01,36.26,35.56,35.61,6057860.0,35.7938,36.0423,35.3465,35.3962,6057860.0
2016-01-21 10:00:00,35.58,36.44,35.57,36.38,3550980.0,35.3664,36.2212,35.3564,36.1615,3550980.0
2016-01-21 10:30:00,36.39,36.58,36.26,36.36,2519420.0,36.1715,36.3603,36.0423,36.1417,2519420.0
2016-01-21 11:00:00,36.35,36.56,36.22,36.43,1816040.0,36.1317,36.3405,36.0025,36.2112,1816040.0
2016-01-21 11:30:00,36.45,36.68,36.34,36.66,1590940.0,36.2311,36.4597,36.1218,36.4399,1590940.0
2016-01-21 12:00:00,36.68,36.83,36.65,36.83,2675100.0,36.4597,36.6088,36.4299,36.6088,2675100.0
2016-01-21 12:30:00,36.81,36.88,36.68,36.72,1533080.0,36.589,36.6585,36.4597,36.4995,1533080.0
2016-01-21 13:00:00,36.73,36.8,36.49,36.49,1191860.0,36.5094,36.579,36.2709,36.2709,1191860.0
2016-01-21 13:30:00,36.48,36.59,36.36,36.44,1173240.0,36.2609,36.3703,36.1417,36.2212,1173240.0
2016-01-21 14:00:00,36.46,36.53,36.24,36.32,2974760.0,36.2411,36.3106,36.0224,36.1019,2974760.0
2016-01-21 14:30:00,36.34,36.52,36.23,36.44,1113520.0,36.1218,36.3007,36.0124,36.2212,1113520.0
2016-01-21 15:00:00,36.42,36.44,36.23,36.37,1556320.0,36.2013,36.2212,36.0124,36.1516,1556320.0
2016-01-21 15:30:00,36.32,36.56,36.31,36.33,2688080.0,36.1019,36.3405,36.092,36.1118,2688080.0
2016-01-22 09:30:00,37.15,37.31,37.02,37.27,6501680.0,36.9269,37.086,36.7977,37.0462,6501680.0
2016-01-22 10:00:00,37.27,37.4,37.27,37.34,3376620.0,37.0462,37.1754,37.0462,37.1158,3376620.0
2016-01-22 10:30:00,37.37,37.43,37.19,37.19,2320660.0,37.1456,37.2052,36.9667,36.9667,2320660.0
2016-01-22 11:00:00,37.19,37.37,37.16,37.32,1404680.0,36.9667,37.1456,36.9369,37.0959,1404680.0
2016-01-22 11:30:00,37.31,37.35,37.11,37.12,1542820.0,37.086,37.1257,36.8872,36.8971,1542820.0
2016-01-22 12:00:00,37.11,37.26,37.1,37.25,1127420.0,36.8872,37.0363,36.8772,37.0263,1127420.0
2016-01-22 12:30:00,37.26,37.33,37.19,37.32,969180.0,37.0363,37.1058,36.9667,37.0959,969180.0
2016-01-22 13:00:00,37.32,37.33,37.2,37.29,1244940.0,37.0959,37.1058,36.9766,37.0661,1244940.0
2016-01-22 13:30:00,37.29,37.33,37.25,37.32,742720.0,37.0661,37.1058,37.0263,37.0959,742720.0
2016-01-22 14:00:00,37.33,37.38,37.25,37.28,1229620.0,37.1058,37.1555,37.0263,37.0561,1229620.0
2016-01-22 14:30:00,37.26,37.34,37.21,37.29,1246520.0,37.0363,37.1158,36.9866,37.0661,1246520.0
2016-01-22 15:00:00,37.29,37.33,37.18,37.24,1959600.0,37.0661,37.1058,36.9567,37.0164,1959600.0
2016-01-22 15:30:00,37.22,37.27,37.18,37.27,4440280.0,36.9965,37.0462,36.9567,37.0462,4440280.0
2016-01-25 09:30:00,37.19,37.41,37.01,37.24,4026140.0,36.9667,37.1854,36.7878,37.0164,4026140.0
2016-01-25 10:00:00,37.22,37.37,37.2,37.25,2856880.0,36.9965,37.1456,36.9766,37.0263,2856880.0
2016-01-25 10:30:00,37.24,37.36,37.23,37.34,1727380.0,37.0164,37.1357,37.0064,37.1158,1727380.0
2016-01-25 11:00:00,37.31,37.33,37.12,37.24,2122420.0,37.086,37.1058,36.8971,37.0164,2122420.0
2016-01-25 11:30:00,37.23,37.29,37.14,37.21,1413060.0,37.0064,37.0661,36.917,36.9866,1413060.0
2016-01-25 12:00:00,37.19,37.25,37.16,37.21,1334140.0,36.9667,37.0263,36.9369,36.9866,1334140.0
2016-01-25 12:30:00,37.25,37.45,37.23,37.45,992580.0,37.0263,37.2251,37.0064,37.2251,992580.0
2016-01-25 13:00:00,37.47,37.62,37.44,37.58,1463740.0,37.245,37.3941,37.2152,37.3543,1463740.0
2016-01-25 13:30:00,37.6,37.62,37.4,37.41,785360.0,37.3742,37.3941,37.1754,37.1854,785360.0
2016-01-25 14:00:00,37.4,37.42,37.12,37.2,1390120.0,37.1754,37.1953,36.8971,36.9766,1390120.0
2016-01-25 14:30:00,37.2,37.25,37.12,37.13,1669320.0,36.9766,37.0263,36.8971,36.907,1669320.0
2016-01-25 15:00:00,37.14,37.18,36.72,36.75,2305560.0,36.917,36.9567,36.4995,36.5293,2305560.0
2016-01-25 15:30:00,36.77,36.8,36.63,36.68,4300200.0,36.5492,36.579,36.41,36.4597,4300200.0
2016-01-26 09:30:00,36.76,36.97,36.41,36.49,3094260.0,36.5393,36.748,36.1914,36.2709,3094260.0
2016-01-26 10:00:00,36.49,36.7,36.35,36.38,2698160.0,36.2709,36.4796,36.1317,36.1615,2698160.0
2016-01-26 10:30:00,36.37,36.57,36.35,36.5,1675540.0,36.1516,36.3504,36.1317,36.2808,1675540.0
2016-01-26 11:00:00,36.51,36.72,36.49,36.68,1398780.0,36.2908,36.4995,36.2709,36.4597,1398780.0
2016-01-26 11:30:00,36.68,36.68,36.5,36.56,1176320.0,36.4597,36.4597,36.2808,36.3405,1176320.0
2016-01-26 12:00:00,36.58,36.85,36.58,36.8,1324940.0,36.3603,36.6287,36.3603,36.579,1324940.0
2016-01-26 12:30:00,36.79,36.84,36.69,36.71,685080.0,36.5691,36.6188,36.4697,36.4896,685080.0
2016-01-26 13:00:00,36.72,36.86,36.67,36.81,1228220.0,36.4995,36.6387,36.4498,36.589,1228220.0
2016-01-26 13:30:00,36.79,36.82,36.63,36.66,835040.0,36.5691,36.5989,36.41,36.4399,835040.0
2016-01-26 14:00:00,36.65,36.66,36.41,36.44,945760.0,36.4299,36.4399,36.1914,36.2212,945760.0
2016-01-26 14:30:00,36.44,36.66,36.43,36.56,1133020.0,36.2212,36.4399,36.2112,36.3405,1133020.0
2016-01-26 15:00:00,36.55,36.58,36.46,36.52,852900.0,36.3305,36.3603,36.2411,36.3007,852900.0
2016-01-26 15:30:00,36.53,36.74,36.5,36.71,2387660.0,36.3106,36.5194,36.2808,36.4896,2387660.0
2016-01-27 09:30:00,36.76,36.79,36.39,36.52,2668160.0,36.5393,36.5691,36.1715,36.3007,2668160.0
2016-01-27 10:00:00,36.52,36.52,36.1,36.21,2432900.0,36.3007,36.3007,35.8832,35.9926,2432900.0
2016-01-27 10:30:00,36.23,36.44,36.23,36.32,1497960.0,36.0124,36.2212,36.0124,36.1019,1497960.0
2016-01-27 11:00:00,36.32,36.57,36.32,36.57,1158580.0,36.1019,36.3504,36.1019,36.3504,1158580.0
2016-01-27 11:30:00,36.55,36.71,36.54,36.6,1081140.0,36.3305,36.4896,36.3206,36.3802,1081140.0
2016-01-27 12:00:00,36.58,36.68,36.55,36.58,1264560.0,36.3603,36.4597,36.3305,36.3603,1264560.0
2016-01-27 12:30:00,36.6,36.62,36.51,36.51,1093100.0,36.3802,36.4001,36.2908,36.2908,1093100.0
2016-01-27 13:00:00,36.53,36.61,36.43,36.44,1595320.0,36.3106,36.3902,36.2112,36.2212,1595320.0
2016-01-27 13:30:00,36.45,36.53,36.34,36.53,1293280.0,36.2311,36.3106,36.1218,36.3106,1293280.0
2016-01-27 14:00:00,36.53,36.76,36.17,36.39,2884180.0,36.3106,36.5393,35.9528,36.1715,2884180.0
2016-01-27 14:30:00,36.37,36.42,36.02,36.09,2575540.0,36.1516,36.2013,35.8037,35.8733,2575540.0
2016-01-27 15:00:00,36.07,36.07,35.67,35.81,4246180.0,35.8534,35.8534,35.4558,35.595,4246180.0
2016-01-27 15:30:00,35.83,35.97,35.72,35.88,3713540.0,35.6149,35.754,35.5055,35.6646,3713540.0
2016-01-28 09:30:00,36.93,37.14,36.8,37.0,9441500.0,36.7082,36.917,36.579,36.7778,9441500.0
2016-01-28 10:00:00,37.0,37.0,36.7,36.71,4531260.0,36.7778,36.7778,36.4796,36.4896,4531260.0
2016-01-28 10:30:00,36.73,36.89,36.53,36.79,4264240.0,36.5094,36.6685,36.3106,36.5691,4264240.0
2016-01-28 11:00:00,36.78,37.09,36.77,36.96,2195800.0,36.5591,36.8673,36.5492,36.7381,2195800.0
2016-01-28 11:30:00,36.97,36.97,36.81,36.83,1626060.0,36.748,36.748,36.589,36.6088,1626060.0
2016-01-28 12:00:00,36.8,37.5,36.8,37.5,4191840.0,36.579,37.2748,36.579,37.2748,4191840.0
2016-01-28 12:30:00,37.48,37.52,37.34,37.45,3072160.0,37.2549,37.2947,37.1158,37.2251,3072160.0
2016-01-28 13:00:00,37.45,37.47,37.22,37.33,1706300.0,37.2251,37.245,36.9965,37.1058,1706300.0
2016-01-28 13:30:00,37.33,37.45,37.29,37.29,1230840.0,37.1058,37.2251,37.0661,37.0661,1230840.0
2016-01-28 14:00:00,37.3,37.53,37.27,37.53,1323840.0,37.076,37.3046,37.0462,37.3046,1323840.0
2016-01-28 14:30:00,37.51,37.55,37.24,37.3,1366620.0,37.2848,37.3245,37.0164,37.076,1366620.0
2016-01-28 15:00:00,37.31,37.49,37.27,37.43,1461820.0,37.086,37.2649,37.0462,37.2052,1461820.0
2016-01-28 15:30:00,37.44,37.56,37.31,37.42,4538760.0,37.2152,37.3345,37.086,37.1953,4538760.0
2016-01-29 09:30:00,37.45,37.97,37.21,37.93,8217960.0,37.2251,37.742,36.9866,37.7022,8217960.0
2016-01-29 10:00:00,37.94,37.95,37.61,37.74,3162600.0,37.7122,37.7221,37.3842,37.5134,3162600.0
2016-01-29 10:30:00,37.73,37.89,37.63,37.88,2612220.0,37.5034,37.6625,37.404,37.6525,2612220.0
2016-01-29 11:00:00,37.89,38.0,37.77,37.88,2037980.0,37.6625,37.7718,37.5432,37.6525,2037980.0
2016-01-29 11:30:00,37.88,38.21,37.88,38.13,3020400.0,37.6525,37.9806,37.6525,37.901,3020400.0
2016-01-29 12:00:00,38.14,38.26,38.12,38.2,3139380.0,37.911,38.0303,37.8911,37.9706,3139380.0
2016-01-29 12:30:00,38.19,38.22,38.06,38.12,2028900.0,37.9607,37.9905,37.8315,37.8911,2028900.0
2016-01-29 13:00:00,38.11,38.13,37.95,37.99,2376720.0,37.8812,37.901,37.7221,37.7619,2376720.0
2016-01-29 13:30:00,38.0,38.19,37.97,38.04,3098520.0,37.7718,37.9607,37.742,37.8116,3098520.0
2016-01-29 14:00:00,38.05,38.08,37.95,38.02,2759020.0,37.8215,37.8513,37.7221,37.7917,2759020.0
2016-01-29 14:30:00,38.05,38.07,37.82,37.85,2332620.0,37.8215,37.8414,37.5929,37.6227,2332620.0
2016-01-29 15:00:00,37.86,38.09,37.86,38.06,2466480.0,37.6327,37.8613,37.6327,37.8315,2466480.0
2016-01-29 15:30:00,38.07,38.09,37.88,37.97,9346160.0,37.8414,37.8613,37.6525,37.742,9346160.0
2016-02-01 09:30:00,38.56,38.56,38.13,38.2,7932380.0,38.3285,38.3285,37.901,37.9706,7932380.0
2016-02-01 10:00:00,38.19,38.41,38.07,38.23,5357520.0,37.9607,38.1794,37.8414,38.0004,5357520.0
2016-02-01 10:30:00,38.23,38.51,38.23,38.46,3686240.0,38.0004,38.2788,38.0004,38.2291,3686240.0
2016-02-01 11:00:00,38.45,38.51,38.36,38.39,2437440.0,38.2191,38.2788,38.1297,38.1595,2437440.0
2016-02-01 11:30:00,38.4,38.48,38.35,38.42,2435920.0,38.1694,38.2489,38.1197,38.1893,2435920.0
2016-02-01 12:00:00,38.43,38.51,38.36,38.44,2338060.0,38.1992,38.2788,38.1297,38.2092,2338060.0
2016-02-01 12:30:00,38.44,38.47,38.36,38.41,2114120.0,38.2092,38.239,38.1297,38.1794,2114120.0
2016-02-01 13:00:00,38.43,38.77,38.39,38.77,4213620.0,38.1992,38.5372,38.1595,38.5372,4213620.0
2016-02-01 13:30:00,38.77,38.88,38.71,38.8,3141740.0,38.5372,38.6465,38.4776,38.567,3141740.0
2016-02-01 14:00:00,38.78,38.8,38.43,38.5,3105960.0,38.5471,38.567,38.1992,38.2688,3105960.0
2016-02-01 14:30:00,38.5,38.7,38.47,38.59,3183740.0,38.2688,38.4676,38.239,38.3583,3183740.0
2016-02-01 15:00:00,38.58,38.71,38.52,38.6,5302580.0,38.3483,38.4776,38.2887,38.3682,5302580.0
2016-02-01 15:30:00,38.6,38.68,38.37,38.51,9130100.0,38.3682,38.4477,38.1396,38.2788,9130100.0
2016-02-02 09:30:00,40.02,40.23,39.47,40.15,24640560.0,39.7797,39.9884,39.233,39.9089,24640560.0
2016-02-02 10:00:00,40.15,40.34,40.03,40.27,9123340.0,39.9089,40.0978,39.7896,40.0282,9123340.0
2016-02-02 10:30:00,40.25,40.4,40.14,40.18,6196800.0,40.0083,40.1574,39.899,39.9387,6196800.0
2016-02-02 11:00:00,40.18,40.37,40.15,40.3,4386460.0,39.9387,40.1276,39.9089,40.058,4386460.0
2016-02-02 11:30:00,40.32,40.52,40.27,40.29,6609220.0,40.0779,40.2767,40.0282,40.0481,6609220.0
2016-02-02 12:00:00,40.28,40.3,39.85,39.95,7637200.0,40.0381,40.058,39.6107,39.7101,7637200.0
2016-02-02 12:30:00,39.95,40.14,39.86,40.02,4851680.0,39.7101,39.899,39.6207,39.7797,4851680.0
2016-02-02 13:00:00,40.02,40.04,39.75,39.79,3369060.0,39.7797,39.7996,39.5113,39.5511,3369060.0
2016-02-02 13:30:00,39.77,39.79,39.48,39.61,4437420.0,39.5312,39.5511,39.2429,39.3722,4437420.0
2016-02-02 14:00:00,39.61,39.74,39.26,39.28,4258280.0,39.3722,39.5014,39.0243,39.0441,4258280.0
2016-02-02 14:30:00,39.27,39.42,39.14,39.15,6739820.0,39.0342,39.1833,38.905,38.9149,6739820.0
2016-02-02 15:00:00,39.15,39.35,39.13,39.28,5503540.0,38.9149,39.1137,38.895,39.0441,5503540.0
2016-02-02 15:30:00,39.28,39.39,39.03,39.03,8000160.0,39.0441,39.1535,38.7956,38.7956,8000160.0
2016-02-03 09:30:00,39.31,39.57,38.75,38.9,9567080.0,39.074,39.3324,38.5173,38.6664,9567080.0
2016-02-03 10:00:00,38.9,38.95,38.18,38.22,7562920.0,38.6664,38.7161,37.9507,37.9905,7562920.0
2016-02-03 10:30:00,38.2,38.37,37.87,38.3,9231540.0,37.9706,38.1396,37.6426,38.07,9231540.0
2016-02-03 11:00:00,38.27,38.29,37.71,38.02,7911980.0,38.0402,38.0601,37.4836,37.7917,7911980.0
2016-02-03 11:30:00,38.01,38.26,37.7,37.93,6726280.0,37.7818,38.0303,37.4736,37.7022,6726280.0
2016-02-03 12:00:00,37.95,38.05,37.68,37.76,3156320.0,37.7221,37.8215,37.4537,37.5333,3156320.0
2016-02-03 12:30:00,37.77,37.77,37.52,37.7,3423600.0,37.5432,37.5432,37.2947,37.4736,3423600.0
2016-02-03 13:00:00,37.71,37.82,37.34,37.46,4851360.0,37.4836,37.5929,37.1158,37.2351,4851360.0
2016-02-03 13:30:00,37.45,37.47,36.82,36.82,7124640.0,37.2251,37.245,36.5989,36.5989,7124640.0
2016-02-03 14:00:00,36.83,37.71,36.81,37.61,10173120.0,36.6088,37.4836,36.589,37.3842,10173120.0
2016-02-03 14:30:00,37.63,37.9,37.39,37.87,8911780.0,37.404,37.6724,37.1655,37.6426,8911780.0
2016-02-03 15:00:00,37.88,37.92,37.59,37.59,5113060.0,37.6525,37.6923,37.3643,37.3643,5113060.0
2016-02-03 15:30:00,37.58,37.64,37.36,37.48,10890740.0,37.3543,37.414,37.1357,37.2549,10890740.0
2016-02-04 09:30:00,37.23,37.26,36.31,36.59,13097980.0,37.0064,37.0363,36.092,36.3703,13097980.0
2016-02-04 10:00:00,36.59,37.2,36.38,37.15,12150680.0,36.3703,36.9766,36.1615,36.9269,12150680.0
2016-02-04 10:30:00,37.18,37.22,36.6,36.88,6652040.0,36.9567,36.9965,36.3802,36.6585,6652040.0
2016-02-04 11:00:00,36.88,36.9,36.45,36.67,4781500.0,36.6585,36.6784,36.2311,36.4498,4781500.0
2016-02-04 11:30:00,36.66,37.07,36.58,36.64,3355960.0,36.4399,36.8474,36.3603,36.42,3355960.0
2016-02-04 12:00:00,36.62,36.81,36.51,36.54,3211620.0,36.4001,36.589,36.2908,36.3206,3211620.0
2016-02-04 12:30:00,36.54,36.64,36.41,36.46,3440320.0,36.3206,36.42,36.1914,36.2411,3440320.0
2016-02-04 13:00:00,36.47,36.78,36.44,36.68,2334400.0,36.251,36.5591,36.2212,36.4597,2334400.0
2016-02-04 13:30:00,36.68,36.74,36.3,36.4,3887340.0,36.4597,36.5194,36.082,36.1814,3887340.0
2016-02-04 14:00:00,36.41,36.46,36.24,36.24,5389120.0,36.1914,36.2411,36.0224,36.0224,5389120.0
2016-02-04 14:30:00,36.23,36.35,36.13,36.33,3384040.0,36.0124,36.1317,35.913,36.1118,3384040.0
2016-02-04 15:00:00,36.33,36.46,36.15,36.35,3917740.0,36.1118,36.2411,35.9329,36.1317,3917740.0
2016-02-04 15:30:00,36.36,36.6,36.28,36.5,7482100.0,36.1417,36.3802,36.0621,36.2808,7482100.0
2016-02-05 09:30:00,36.27,36.34,35.43,35.77,14103800.0,36.0522,36.1218,35.2173,35.5552,14103800.0
2016-02-05 10:00:00,35.78,36.05,35.51,35.53,6913940.0,35.5652,35.8335,35.2968,35.3167,6913940.0
2016-02-05 10:30:00,35.51,35.72,35.45,35.59,9127140.0,35.2968,35.5055,35.2371,35.3763,9127140.0
2016-02-05 11:00:00,35.61,35.64,35.01,35.22,9211440.0,35.3962,35.426,34.7998,35.0085,9211440.0
2016-02-05 11:30:00,35.24,35.47,35.15,35.44,5394960.0,35.0284,35.257,34.9389,35.2272,5394960.0
2016-02-05 12:00:00,35.42,35.54,35.21,35.41,4105120.0,35.2073,35.3266,34.9986,35.1974,4105120.0
2016-02-05 12:30:00,35.41,35.6,35.29,35.43,3449900.0,35.1974,35.3862,35.0781,35.2173,3449900.0
2016-02-05 13:00:00,35.41,35.54,35.26,35.52,2343040.0,35.1974,35.3266,35.0483,35.3067,2343040.0
2016-02-05 13:30:00,35.51,35.58,35.28,35.34,5194420.0,35.2968,35.3664,35.0682,35.1278,5194420.0
2016-02-05 14:00:00,35.35,35.42,35.08,35.21,3816400.0,35.1377,35.2073,34.8694,34.9986,3816400.0
2016-02-05 14:30:00,35.21,35.43,35.19,35.32,3630540.0,34.9986,35.2173,34.9787,35.1079,3630540.0
2016-02-05 15:00:00,35.31,35.53,35.24,35.39,4550940.0,35.098,35.3167,35.0284,35.1775,4550940.0
2016-02-05 15:30:00,35.38,35.41,35.03,35.19,9011720.0,35.1676,35.1974,34.8197,34.9787,9011720.0
2016-02-08 09:30:00,34.38,34.95,34.1,34.91,13002300.0,34.1736,34.7401,33.8952,34.7004,13002300.0
2016-02-08 10:00:00,34.87,35.09,34.43,34.49,8978100.0,34.6606,34.8793,34.2233,34.2829,8978100.0
2016-02-08 10:30:00,34.47,34.92,34.41,34.63,4951780.0,34.263,34.7103,34.2034,34.4221,4951780.0
2016-02-08 11:00:00,34.65,34.69,34.35,34.41,3239860.0,34.4419,34.4817,34.1437,34.2034,3239860.0
2016-02-08 11:30:00,34.4,34.55,34.23,34.54,2975260.0,34.1934,34.3425,34.0245,34.3326,2975260.0
2016-02-08 12:00:00,34.52,34.91,34.45,34.86,2701640.0,34.3127,34.7004,34.2431,34.6507,2701640.0
2016-02-08 12:30:00,34.85,34.95,34.5,34.51,2657260.0,34.6407,34.7401,34.2928,34.3028,2657260.0
2016-02-08 13:00:00,34.53,34.54,34.28,34.37,2143440.0,34.3227,34.3326,34.0742,34.1636,2143440.0
2016-02-08 13:30:00,34.38,34.45,34.27,34.37,2440560.0,34.1736,34.2431,34.0642,34.1636,2440560.0
2016-02-08 14:00:00,34.39,34.63,34.26,34.31,2726020.0,34.1835,34.4221,34.0543,34.104,2726020.0
2016-02-08 14:30:00,34.3,34.48,34.18,34.25,2931400.0,34.094,34.273,33.9748,34.0443,2931400.0
2016-02-08 15:00:00,34.27,34.57,34.18,34.39,4845980.0,34.0642,34.3624,33.9748,34.1835,4845980.0
2016-02-08 15:30:00,34.42,35.23,34.39,35.21,9436980.0,34.2133,35.0185,34.1835,34.9986,9436980.0
2016-02-09 09:30:00,34.65,36.0,34.59,35.63,11134620.0,34.4419,35.7838,34.3823,35.4161,11134620.0
2016-02-09 10:00:00,35.65,36.05,35.55,35.77,6047920.0,35.4359,35.8335,35.3365,35.5552,6047920.0
2016-02-09 10:30:00,35.76,35.79,35.44,35.48,3689420.0,35.5453,35.5751,35.2272,35.267,3689420.0
2016-02-09 11:00:00,35.46,35.84,35.45,35.75,2957360.0,35.2471,35.6248,35.2371,35.5353,2957360.0
2016-02-09 11:30:00,35.73,35.77,35.29,35.34,2449900.0,35.5155,35.5552,35.0781,35.1278,2449900.0
2016-02-09 12:00:00,35.33,35.4,34.9,35.01,4369040.0,35.1179,35.1874,34.6904,34.7998,4369040.0
2016-02-09 12:30:00,35.01,35.05,34.8,34.87,2474180.0,34.7998,34.8395,34.591,34.6606,2474180.0
2016-02-09 13:00:00,34.87,34.92,34.43,34.64,4380320.0,34.6606,34.7103,34.2233,34.432,4380320.0
2016-02-09 13:30:00,34.66,34.79,34.5,34.79,3409060.0,34.4519,34.5811,34.2928,34.5811,3409060.0
2016-02-09 14:00:00,34.79,35.23,34.75,34.99,4642940.0,34.5811,35.0185,34.5413,34.7799,4642940.0
2016-02-09 14:30:00,35.01,35.46,35.01,35.24,4189260.0,34.7998,35.2471,34.7998,35.0284,4189260.0
2016-02-09 15:00:00,35.26,35.56,35.02,35.05,5441220.0,35.0483,35.3465,34.8097,34.8395,5441220.0
2016-02-09 15:30:00,35.05,35.3,34.93,35.04,6161820.0,34.8395,35.088,34.7203,34.8296,6161820.0
2016-02-10 09:30:00,35.59,35.83,35.36,35.76,9125100.0,35.3763,35.6149,35.1477,35.5453,9125100.0
2016-02-10 10:00:00,35.75,36.07,35.58,35.95,4875560.0,35.5353,35.8534,35.3664,35.7341,4875560.0
2016-02-10 10:30:00,35.98,36.16,35.53,35.56,4485860.0,35.7639,35.9429,35.3167,35.3465,4485860.0
2016-02-10 11:00:00,35.58,35.78,35.5,35.6,5393840.0,35.3664,35.5652,35.2868,35.3862,5393840.0
2016-02-10 11:30:00,35.6,35.85,35.44,35.65,3502900.0,35.3862,35.6347,35.2272,35.4359,3502900.0
2016-02-10 12:00:00,35.67,35.83,35.58,35.82,1303860.0,35.4558,35.6149,35.3664,35.6049,1303860.0
2016-02-10 12:30:00,35.77,36.03,35.75,36.01,2859640.0,35.5552,35.8136,35.5353,35.7938,2859640.0
2016-02-10 13:00:00,36.03,36.03,35.75,35.76,1188460.0,35.8136,35.8136,35.5353,35.5453,1188460.0
2016-02-10 13:30:00,35.79,35.94,35.75,35.77,1220600.0,35.5751,35.7242,35.5353,35.5552,1220600.0
2016-02-10 14:00:00,35.77,35.9,35.76,35.82,1290680.0,35.5552,35.6844,35.5453,35.6049,1290680.0
2016-02-10 14:30:00,35.82,35.94,35.51,35.56,2576720.0,35.6049,35.7242,35.2968,35.3465,2576720.0
2016-02-10 15:00:00,35.54,35.75,35.27,35.36,2513080.0,35.3266,35.5353,35.0582,35.1477,2513080.0
2016-02-10 15:30:00,35.36,35.48,35.29,35.36,4023400.0,35.1477,35.267,35.0781,35.1477,4023400.0
2016-02-11 09:30:00,34.82,35.13,34.76,35.06,6078460.0,34.6109,34.9191,34.5513,34.8495,6078460.0
2016-02-11 10:00:00,35.06,35.25,34.77,34.85,4264560.0,34.8495,35.0383,34.5612,34.6407,4264560.0
2016-02-11 10:30:00,34.85,34.97,34.74,34.76,2687760.0,34.6407,34.76,34.5314,34.5513,2687760.0
2016-02-11 11:00:00,34.78,34.85,34.64,34.73,2379200.0,34.5712,34.6407,34.432,34.5215,2379200.0
2016-02-11 11:30:00,34.71,34.9,34.56,34.85,3391500.0,34.5016,34.6904,34.3525,34.6407,3391500.0
2016-02-11 12:00:00,34.84,34.89,34.59,34.71,3224780.0,34.6308,34.6805,34.3823,34.5016,3224780.0
2016-02-11 12:30:00,34.69,34.95,34.61,34.85,1728800.0,34.4817,34.7401,34.4022,34.6407,1728800.0
2016-02-11 13:00:00,34.88,35.02,34.83,34.98,2084360.0,34.6706,34.8097,34.6209,34.77,2084360.0
2016-02-11 13:30:00,34.98,35.06,34.8,34.85,2089860.0,34.77,34.8495,34.591,34.6407,2089860.0
2016-02-11 14:00:00,34.85,34.96,34.77,34.77,1728040.0,34.6407,34.7501,34.5612,34.5612,1728040.0
2016-02-11 14:30:00,34.76,35.25,34.6,35.13,4912900.0,34.5513,35.0383,34.3922,34.9191,4912900.0
2016-02-11 15:00:00,35.13,35.48,35.05,35.45,4606980.0,34.9191,35.267,34.8395,35.2371,4606980.0
2016-02-11 15:30:00,35.41,35.62,35.24,35.28,5736520.0,35.1974,35.4061,35.0284,35.0682,5736520.0
2016-02-12 09:30:00,35.61,35.8,35.44,35.63,6463320.0,35.3962,35.585,35.2272,35.4161,6463320.0
2016-02-12 10:00:00,35.63,35.64,35.41,35.45,2433180.0,35.4161,35.426,35.1974,35.2371,2433180.0
2016-02-12 10:30:00,35.43,35.54,35.2,35.21,3090060.0,35.2173,35.3266,34.9886,34.9986,3090060.0
2016-02-12 11:00:00,35.21,35.58,35.18,35.57,2971480.0,34.9986,35.3664,34.9688,35.3564,2971480.0
2016-02-12 11:30:00,35.57,35.61,35.26,35.38,1979960.0,35.3564,35.3962,35.0483,35.1676,1979960.0
2016-02-12 12:00:00,35.38,35.45,35.32,35.44,970980.0,35.1676,35.2371,35.1079,35.2272,970980.0
2016-02-12 12:30:00,35.41,35.45,35.32,35.34,1389340.0,35.1974,35.2371,35.1079,35.1278,1389340.0
2016-02-12 13:00:00,35.35,35.35,35.08,35.16,1787260.0,35.1377,35.1377,34.8694,34.9489,1787260.0
2016-02-12 13:30:00,35.15,35.29,35.13,35.26,985080.0,34.9389,35.0781,34.9191,35.0483,985080.0
2016-02-12 14:00:00,35.26,35.44,35.24,35.41,1206820.0,35.0483,35.2272,35.0284,35.1974,1206820.0
2016-02-12 14:30:00,35.41,35.44,35.28,35.31,1439660.0,35.1974,35.2272,35.0682,35.098,1439660.0
2016-02-12 15:00:00,35.32,35.37,35.23,35.32,1860600.0,35.1079,35.1576,35.0185,35.1079,1860600.0
2016-02-12 15:30:00,35.33,35.39,35.18,35.33,5013180.0,35.1179,35.1775,34.9688,35.1179,5013180.0
2016-02-16 09:30:00,35.93,36.14,35.78,36.01,6431180.0,35.7143,35.923,35.5652,35.7938,6431180.0
2016-02-16 10:00:00,36.01,36.09,35.68,35.68,2774980.0,35.7938,35.8733,35.4658,35.4658,2774980.0
2016-02-16 10:30:00,35.71,35.89,35.58,35.62,1723460.0,35.4956,35.6745,35.3664,35.4061,1723460.0
2016-02-16 11:00:00,35.59,35.7,35.51,35.62,1343800.0,35.3763,35.4856,35.2968,35.4061,1343800.0
2016-02-16 11:30:00,35.65,35.78,35.64,35.76,1594900.0,35.4359,35.5652,35.426,35.5453,1594900.0
2016-02-16 12:00:00,35.77,35.82,35.67,35.74,1186220.0,35.5552,35.6049,35.4558,35.5254,1186220.0
2016-02-16 12:30:00,35.74,35.8,35.66,35.78,1182060.0,35.5254,35.585,35.4459,35.5652,1182060.0
2016-02-16 13:00:00,35.77,35.87,35.73,35.79,1696260.0,35.5552,35.6546,35.5155,35.5751,1696260.0
2016-02-16 13:30:00,35.79,35.86,35.75,35.83,1279680.0,35.5751,35.6447,35.5353,35.6149,1279680.0
2016-02-16 14:00:00,35.83,35.89,35.74,35.79,1832440.0,35.6149,35.6745,35.5254,35.5751,1832440.0
2016-02-16 14:30:00,35.79,35.88,35.75,35.87,2494180.0,35.5751,35.6646,35.5353,35.6546,2494180.0
2016-02-16 15:00:00,35.85,35.89,35.79,35.85,1754540.0,35.6347,35.6745,35.5751,35.6347,1754540.0
2016-02-16 15:30:00,35.86,35.9,35.73,35.88,4323640.0,35.6447,35.6844,35.5155,35.6646,4323640.0
2016-02-17 09:30:00,36.35,36.38,35.83,36.07,5090420.0,36.1317,36.1615,35.6149,35.8534,5090420.0
2016-02-17 10:00:00,36.09,36.22,36.05,36.17,2545580.0,35.8733,36.0025,35.8335,35.9528,2545580.0
2016-02-17 10:30:00,36.17,36.28,36.09,36.26,1962240.0,35.9528,36.0621,35.8733,36.0423,1962240.0
2016-02-17 11:00:00,36.26,36.35,36.2,36.34,2746860.0,36.0423,36.1317,35.9826,36.1218,2746860.0
2016-02-17 11:30:00,36.35,36.44,36.29,36.33,2899760.0,36.1317,36.2212,36.0721,36.1118,2899760.0
2016-02-17 12:00:00,36.34,36.53,36.29,36.49,3144320.0,36.1218,36.3106,36.0721,36.2709,3144320.0
2016-02-17 12:30:00,36.49,36.56,36.48,36.52,2086460.0,36.2709,36.3405,36.2609,36.3007,2086460.0
2016-02-17 13:00:00,36.52,36.59,36.5,36.51,1560300.0,36.3007,36.3703,36.2808,36.2908,1560300.0
2016-02-17 13:30:00,36.52,36.53,36.41,36.41,1622980.0,36.3007,36.3106,36.1914,36.1914,1622980.0
2016-02-17 14:00:00,36.42,36.6,36.4,36.55,1639440.0,36.2013,36.3802,36.1814,36.3305,1639440.0
2016-02-17 14:30:00,36.55,36.63,36.46,36.51,1253660.0,36.3305,36.41,36.2411,36.2908,1253660.0
2016-02-17 15:00:00,36.52,36.57,36.47,36.5,1437100.0,36.3007,36.3504,36.251,36.2808,1437100.0
2016-02-17 15:30:00,36.51,36.69,36.47,36.59,5092560.0,36.2908,36.4697,36.251,36.3703,5092560.0
2016-02-18 09:30:00,36.66,36.8,36.38,36.44,5584780.0,36.4399,36.579,36.1615,36.2212,5584780.0
2016-02-18 10:00:00,36.42,36.51,36.25,36.47,2939820.0,36.2013,36.2908,36.0323,36.251,2939820.0
2016-02-18 10:30:00,36.48,36.48,36.18,36.18,2809600.0,36.2609,36.2609,35.9627,35.9627,2809600.0
2016-02-18 11:00:00,36.17,36.19,36.03,36.17,2874920.0,35.9528,35.9727,35.8136,35.9528,2874920.0
2016-02-18 11:30:00,36.19,36.28,36.12,36.24,1397760.0,35.9727,36.0621,35.9031,36.0224,1397760.0
2016-02-18 12:00:00,36.22,36.26,36.17,36.2,924360.0,36.0025,36.0423,35.9528,35.9826,924360.0
2016-02-18 12:30:00,36.2,36.23,36.06,36.09,1486500.0,35.9826,36.0124,35.8435,35.8733,1486500.0
2016-02-18 13:00:00,36.09,36.11,36.01,36.04,988460.0,35.8733,35.8932,35.7938,35.8236,988460.0
2016-02-18 13:30:00,36.04,36.09,35.92,35.97,1611840.0,35.8236,35.8733,35.7043,35.754,1611840.0
2016-02-18 14:00:00,35.97,36.09,35.93,36.09,1803440.0,35.754,35.8733,35.7143,35.8733,1803440.0
2016-02-18 14:30:00,36.08,36.15,36.06,36.08,1203280.0,35.8633,35.9329,35.8435,35.8633,1203280.0
2016-02-18 15:00:00,36.07,36.1,35.84,35.91,2444560.0,35.8534,35.8832,35.6248,35.6944,2444560.0
2016-02-18 15:30:00,35.9,35.95,35.78,35.88,4666200.0,35.6844,35.7341,35.5652,35.6646,4666200.0
2016-02-19 09:30:00,35.8,36.02,35.66,35.93,6916820.0,35.585,35.8037,35.4459,35.7143,6916820.0
2016-02-19 10:00:00,35.91,36.19,35.78,36.07,2502200.0,35.6944,35.9727,35.5652,35.8534,2502200.0
2016-02-19 10:30:00,36.08,36.17,36.04,36.09,1237340.0,35.8633,35.9528,35.8236,35.8733,1237340.0
2016-02-19 11:00:00,36.07,36.17,35.98,36.15,1384700.0,35.8534,35.9528,35.7639,35.9329,1384700.0
2016-02-19 11:30:00,36.16,36.2,36.01,36.01,1962020.0,35.9429,35.9826,35.7938,35.7938,1962020.0
2016-02-19 12:00:00,36.03,36.11,35.97,36.09,794680.0,35.8136,35.8932,35.754,35.8733,794680.0
2016-02-19 12:30:00,36.06,36.15,36.04,36.1,534880.0,35.8435,35.9329,35.8236,35.8832,534880.0
2016-02-19 13:00:00,36.1,36.13,36.03,36.1,603920.0,35.8832,35.913,35.8136,35.8832,603920.0
2016-02-19 13:30:00,36.11,36.15,36.02,36.15,732460.0,35.8932,35.9329,35.8037,35.9329,732460.0
2016-02-19 14:00:00,36.15,36.16,36.06,36.09,667180.0,35.9329,35.9429,35.8435,35.8733,667180.0
2016-02-19 14:30:00,36.09,36.15,35.96,35.98,894940.0,35.8733,35.9329,35.7441,35.7639,894940.0
2016-02-19 15:00:00,35.99,36.12,35.96,36.12,1322280.0,35.7739,35.9031,35.7441,35.9031,1322280.0
2016-02-19 15:30:00,36.12,36.14,36.08,36.11,2700100.0,35.9031,35.923,35.8633,35.8932,2700100.0
2016-02-22 09:30:00,36.48,36.48,36.17,36.33,3873840.0,36.2609,36.2609,35.9528,36.1118,3873840.0
2016-02-22 10:00:00,36.3,36.44,36.25,36.32,1882700.0,36.082,36.2212,36.0323,36.1019,1882700.0
2016-02-22 10:30:00,36.34,36.44,36.23,36.28,1939060.0,36.1218,36.2212,36.0124,36.0621,1939060.0
2016-02-22 11:00:00,36.29,36.63,36.26,36.55,2260360.0,36.0721,36.41,36.0423,36.3305,2260360.0
2016-02-22 11:30:00,36.56,36.74,36.53,36.73,2329620.0,36.3405,36.5194,36.3106,36.5094,2329620.0
2016-02-22 12:00:00,36.74,36.74,36.55,36.6,1143680.0,36.5194,36.5194,36.3305,36.3802,1143680.0
2016-02-22 12:30:00,36.6,36.65,36.54,36.55,1215220.0,36.3802,36.4299,36.3206,36.3305,1215220.0
2016-02-22 13:00:00,36.57,36.62,36.55,36.6,1376180.0,36.3504,36.4001,36.3305,36.3802,1376180.0
2016-02-22 13:30:00,36.6,36.66,36.57,36.57,1320780.0,36.3802,36.4399,36.3504,36.3504,1320780.0
2016-02-22 14:00:00,36.57,36.59,36.43,36.48,1404680.0,36.3504,36.3703,36.2112,36.2609,1404680.0
2016-02-22 14:30:00,36.47,36.49,36.39,36.41,1059960.0,36.251,36.2709,36.1715,36.1914,1059960.0
2016-02-22 15:00:00,36.4,36.42,36.35,36.4,1248580.0,36.1814,36.2013,36.1317,36.1814,1248580.0
2016-02-22 15:30:00,36.38,36.47,36.36,36.46,3304100.0,36.1615,36.251,36.1417,36.2411,3304100.0
2016-02-23 09:30:00,36.31,36.55,36.28,36.31,3453820.0,36.092,36.3305,36.0621,36.092,3453820.0
2016-02-23 10:00:00,36.31,36.33,36.13,36.2,2751240.0,36.092,36.1118,35.913,35.9826,2751240.0
2016-02-23 10:30:00,36.21,36.23,35.97,36.05,1998460.0,35.9926,36.0124,35.754,35.8335,1998460.0
2016-02-23 11:00:00,36.06,36.15,36.02,36.05,1389320.0,35.8435,35.9329,35.8037,35.8335,1389320.0
2016-02-23 11:30:00,36.05,36.22,36.05,36.13,1398260.0,35.8335,36.0025,35.8335,35.913,1398260.0
2016-02-23 12:00:00,36.13,36.14,35.93,36.02,1238680.0,35.913,35.923,35.7143,35.8037,1238680.0
2016-02-23 12:30:00,36.02,36.08,35.99,36.07,704200.0,35.8037,35.8633,35.7739,35.8534,704200.0
2016-02-23 13:00:00,36.07,36.11,35.99,36.0,1091800.0,35.8534,35.8932,35.7739,35.7838,1091800.0
2016-02-23 13:30:00,36.01,36.02,35.94,35.96,866700.0,35.7938,35.8037,35.7242,35.7441,866700.0
2016-02-23 14:00:00,35.96,36.02,35.89,35.98,1485300.0,35.7441,35.8037,35.6745,35.7639,1485300.0
2016-02-23 14:30:00,35.99,36.02,35.91,35.93,1912700.0,35.7739,35.8037,35.6944,35.7143,1912700.0
2016-02-23 15:00:00,35.92,36.02,35.84,35.99,2482840.0,35.7043,35.8037,35.6248,35.7739,2482840.0
2016-02-23 15:30:00,36.0,36.1,35.78,35.86,7489580.0,35.7838,35.8832,35.5652,35.6447,7489580.0
2016-02-24 09:30:00,35.53,35.58,35.22,35.39,4977360.0,35.3167,35.3664,35.0085,35.1775,4977360.0
2016-02-24 10:00:00,35.35,35.42,35.17,35.17,1712320.0,35.1377,35.2073,34.9588,34.9588,1712320.0
2016-02-24 10:30:00,35.19,35.37,35.1,35.23,2186600.0,34.9787,35.1576,34.8892,35.0185,2186600.0
2016-02-24 11:00:00,35.25,35.26,35.11,35.21,1153160.0,35.0383,35.0483,34.8992,34.9986,1153160.0
2016-02-24 11:30:00,35.18,35.43,35.17,35.35,1028680.0,34.9688,35.2173,34.9588,35.1377,1028680.0
2016-02-24 12:00:00,35.37,35.46,35.3,35.32,1016740.0,35.1576,35.2471,35.088,35.1079,1016740.0
2016-02-24 12:30:00,35.32,35.4,35.22,35.33,835500.0,35.1079,35.1874,35.0085,35.1179,835500.0
2016-02-24 13:00:00,35.32,35.54,35.32,35.48,1152540.0,35.1079,35.3266,35.1079,35.267,1152540.0
2016-02-24 13:30:00,35.48,35.65,35.44,35.59,632200.0,35.267,35.4359,35.2272,35.3763,632200.0
2016-02-24 14:00:00,35.6,35.97,35.54,35.95,1726080.0,35.3862,35.754,35.3266,35.7341,1726080.0
2016-02-24 14:30:00,35.95,36.0,35.77,35.8,1876640.0,35.7341,35.7838,35.5552,35.585,1876640.0
2016-02-24 15:00:00,35.8,36.06,35.8,36.01,2127080.0,35.585,35.8435,35.585,35.7938,2127080.0
2016-02-24 15:30:00,36.01,36.06,35.93,36.04,2955060.0,35.7938,35.8435,35.7143,35.8236,2955060.0
2016-02-25 09:30:00,36.15,36.25,35.73,35.77,4598440.0,35.9329,36.0323,35.5155,35.5552,4598440.0
2016-02-25 10:00:00,35.75,36.0,35.66,35.97,1830520.0,35.5353,35.7838,35.4459,35.754,1830520.0
2016-02-25 10:30:00,35.97,36.08,35.89,35.96,1389460.0,35.754,35.8633,35.6745,35.7441,1389460.0
2016-02-25 11:00:00,35.94,36.01,35.83,36.0,1168640.0,35.7242,35.7938,35.6149,35.7838,1168640.0
2016-02-25 11:30:00,35.98,36.1,35.88,36.07,965300.0,35.7639,35.8832,35.6646,35.8534,965300.0
2016-02-25 12:00:00,36.03,36.14,36.03,36.14,1294400.0,35.8136,35.923,35.8136,35.923,1294400.0
2016-02-25 12:30:00,36.13,36.15,36.01,36.12,709480.0,35.913,35.9329,35.7938,35.9031,709480.0
2016-02-25 13:00:00,36.12,36.34,36.12,36.33,1667180.0,35.9031,36.1218,35.9031,36.1118,1667180.0
2016-02-25 13:30:00,36.33,36.48,36.31,36.4,2397840.0,36.1118,36.2609,36.092,36.1814,2397840.0
2016-02-25 14:00:00,36.4,36.42,36.29,36.32,1283620.0,36.1814,36.2013,36.0721,36.1019,1283620.0
2016-02-25 14:30:00,36.32,36.35,36.17,36.28,1499540.0,36.1019,36.1317,35.9528,36.0621,1499540.0
2016-02-25 15:00:00,36.29,36.36,36.24,36.28,1116940.0,36.0721,36.1417,36.0224,36.0621,1116940.0
2016-02-25 15:30:00,36.28,36.46,36.22,36.45,4548740.0,36.0621,36.2411,36.0025,36.2311,4548740.0
2016-02-26 09:30:00,36.68,36.81,36.53,36.74,6245260.0,36.4597,36.589,36.3106,36.5194,6245260.0
2016-02-26 10:00:00,36.74,36.76,36.36,36.44,3161640.0,36.5194,36.5393,36.1417,36.2212,3161640.0
2016-02-26 10:30:00,36.43,36.7,36.43,36.65,2120080.0,36.2112,36.4796,36.2112,36.4299,2120080.0
2016-02-26 11:00:00,36.65,36.65,36.46,36.48,1407740.0,36.4299,36.4299,36.2411,36.2609,1407740.0
2016-02-26 11:30:00,36.45,36.49,36.34,36.35,2058400.0,36.2311,36.2709,36.1218,36.1317,2058400.0
2016-02-26 12:00:00,36.35,36.36,36.15,36.21,2361500.0,36.1317,36.1417,35.9329,35.9926,2361500.0
2016-02-26 12:30:00,36.22,36.33,36.18,36.29,1332200.0,36.0025,36.1118,35.9627,36.0721,1332200.0
2016-02-26 13:00:00,36.3,36.34,36.22,36.24,1107520.0,36.082,36.1218,36.0025,36.0224,1107520.0
2016-02-26 13:30:00,36.22,36.3,36.1,36.13,1623580.0,36.0025,36.082,35.8832,35.913,1623580.0
2016-02-26 14:00:00,36.14,36.27,36.1,36.25,1125100.0,35.923,36.0522,35.8832,36.0323,1125100.0
2016-02-26 14:30:00,36.25,36.27,36.11,36.17,1225900.0,36.0323,36.0522,35.8932,35.9528,1225900.0
2016-02-26 15:00:00,36.19,36.27,36.15,36.21,1118600.0,35.9727,36.0522,35.9329,35.9926,1118600.0
2016-02-26 15:30:00,36.22,36.29,36.21,36.24,3984340.0,36.0025,36.0721,35.9926,36.0224,3984340.0
2016-02-29 09:30:00,36.05,36.47,36.01,36.4,4556520.0,35.8335,36.251,35.7938,36.1814,4556520.0
2016-02-29 10:00:00,36.39,36.48,36.26,36.47,2065760.0,36.1715,36.2609,36.0423,36.251,2065760.0
2016-02-29 10:30:00,36.49,36.5,36.27,36.28,1312440.0,36.2709,36.2808,36.0522,36.0621,1312440.0
2016-02-29 11:00:00,36.28,36.42,36.21,36.34,2037620.0,36.0621,36.2013,35.9926,36.1218,2037620.0
2016-02-29 11:30:00,36.33,36.51,36.33,36.45,1248120.0,36.1118,36.2908,36.1118,36.2311,1248120.0
2016-02-29 12:00:00,36.46,36.46,36.34,36.38,1103220.0,36.2411,36.2411,36.1218,36.1615,1103220.0
2016-02-29 12:30:00,36.38,36.52,36.36,36.51,983440.0,36.1615,36.3007,36.1417,36.2908,983440.0
2016-02-29 13:00:00,36.52,36.53,36.34,36.34,1311100.0,36.3007,36.3106,36.1218,36.1218,1311100.0
2016-02-29 13:30:00,36.31,36.41,36.28,36.36,1283700.0,36.092,36.1914,36.0621,36.1417,1283700.0
2016-02-29 14:00:00,36.34,36.39,36.18,36.2,1083140.0,36.1218,36.1715,35.9627,35.9826,1083140.0
2016-02-29 14:30:00,36.21,36.22,36.07,36.09,1266520.0,35.9926,36.0025,35.8534,35.8733,1266520.0
2016-02-29 15:00:00,36.08,36.11,35.96,36.04,1995800.0,35.8633,35.8932,35.7441,35.8236,1995800.0
2016-02-29 15:30:00,36.04,36.12,35.84,35.86,4736540.0,35.8236,35.9031,35.6248,35.6447,4736540.0
2016-03-01 09:30:00,36.07,36.27,35.93,36.24,5656000.0,35.8534,36.0522,35.7143,36.0224,5656000.0
2016-03-01 10:00:00,36.24,36.64,36.21,36.6,4103440.0,36.0224,36.42,35.9926,36.3802,4103440.0
2016-03-01 10:30:00,36.58,36.76,36.58,36.66,3318980.0,36.3603,36.5393,36.3603,36.4399,3318980.0
2016-03-01 11:00:00,36.67,36.74,36.65,36.66,1843680.0,36.4498,36.5194,36.4299,36.4399,1843680.0
2016-03-01 11:30:00,36.67,36.89,36.66,36.86,2112020.0,36.4498,36.6685,36.4399,36.6387,2112020.0
2016-03-01 12:00:00,36.86,36.98,36.86,36.93,2007560.0,36.6387,36.7579,36.6387,36.7082,2007560.0
2016-03-01 12:30:00,36.93,36.95,36.77,36.79,2208880.0,36.7082,36.7281,36.5492,36.5691,2208880.0
2016-03-01 13:00:00,36.81,36.82,36.74,36.76,1720900.0,36.589,36.5989,36.5194,36.5393,1720900.0
2016-03-01 13:30:00,36.76,36.88,36.74,36.86,1735120.0,36.5393,36.6585,36.5194,36.6387,1735120.0
2016-03-01 14:00:00,36.87,36.98,36.85,36.93,3006780.0,36.6486,36.7579,36.6287,36.7082,3006780.0
2016-03-01 14:30:00,36.91,37.07,36.9,37.07,2163400.0,36.6884,36.8474,36.6784,36.8474,2163400.0
2016-03-01 15:00:00,37.08,37.12,37.01,37.06,3055200.0,36.8573,36.8971,36.7878,36.8375,3055200.0
2016-03-01 15:30:00,37.05,37.11,36.94,37.11,5694720.0,36.8275,36.8872,36.7182,36.8872,5694720.0
2016-03-02 09:30:00,37.14,37.16,36.68,36.83,5255500.0,36.917,36.9369,36.4597,36.6088,5255500.0
2016-03-02 10:00:00,36.82,37.04,36.81,36.98,2605220.0,36.5989,36.8176,36.589,36.7579,2605220.0
2016-03-02 10:30:00,36.98,36.98,36.81,36.87,1748500.0,36.7579,36.7579,36.589,36.6486,1748500.0
2016-03-02 11:00:00,36.86,37.02,36.78,36.85,2402040.0,36.6387,36.7977,36.5591,36.6287,2402040.0
2016-03-02 11:30:00,36.85,36.9,36.73,36.74,838700.0,36.6287,36.6784,36.5094,36.5194,838700.0
2016-03-02 12:00:00,36.74,36.86,36.72,36.81,1224940.0,36.5194,36.6387,36.4995,36.589,1224940.0
2016-03-02 12:30:00,36.8,36.91,36.79,36.9,802960.0,36.579,36.6884,36.5691,36.6784,802960.0
2016-03-02 13:00:00,36.9,36.92,36.82,36.9,398120.0,36.6784,36.6983,36.5989,36.6784,398120.0
2016-03-02 13:30:00,36.9,36.9,36.73,36.73,768460.0,36.6784,36.6784,36.5094,36.5094,768460.0
2016-03-02 14:00:00,36.73,36.77,36.66,36.73,1449040.0,36.5094,36.5492,36.4399,36.5094,1449040.0
2016-03-02 14:30:00,36.73,36.88,36.72,36.81,1396280.0,36.5094,36.6585,36.4995,36.589,1396280.0
2016-03-02 15:00:00,36.81,36.97,36.75,36.87,1621180.0,36.589,36.748,36.5293,36.6486,1621180.0
2016-03-02 15:30:00,36.88,36.98,36.82,36.97,2436340.0,36.6585,36.7579,36.5989,36.748,2436340.0
2016-03-03 09:30:00,36.97,37.05,36.73,36.74,3469800.0,36.748,36.8275,36.5094,36.5194,3469800.0
2016-03-03 10:00:00,36.75,36.78,36.58,36.62,2729860.0,36.5293,36.5591,36.3603,36.4001,2729860.0
2016-03-03 10:30:00,36.63,36.68,36.59,36.62,2222120.0,36.41,36.4597,36.3703,36.4001,2222120.0
2016-03-03 11:00:00,36.62,36.65,36.5,36.59,1843000.0,36.4001,36.4299,36.2808,36.3703,1843000.0
2016-03-03 11:30:00,36.6,36.67,36.57,36.66,825440.0,36.3802,36.4498,36.3504,36.4399,825440.0
2016-03-03 12:00:00,36.65,36.69,36.54,36.56,1071240.0,36.4299,36.4697,36.3206,36.3405,1071240.0
2016-03-03 12:30:00,36.55,36.6,36.52,36.55,839140.0,36.3305,36.3802,36.3007,36.3305,839140.0
2016-03-03 13:00:00,36.57,36.61,36.48,36.5,1803340.0,36.3504,36.3902,36.2609,36.2808,1803340.0
2016-03-03 13:30:00,36.5,36.64,36.5,36.58,1998600.0,36.2808,36.42,36.2808,36.3603,1998600.0
2016-03-03 14:00:00,36.57,36.66,36.53,36.6,997580.0,36.3504,36.4399,36.3106,36.3802,997580.0
2016-03-03 14:30:00,36.59,36.6,36.5,36.52,1911360.0,36.3703,36.3802,36.2808,36.3007,1911360.0
2016-03-03 15:00:00,36.53,36.6,36.48,36.51,2434800.0,36.3106,36.3802,36.2609,36.2908,2434800.0
2016-03-03 15:30:00,36.52,36.58,36.49,36.58,4388980.0,36.3007,36.3603,36.2709,36.3603,4388980.0
2016-03-04 09:30:00,36.74,36.75,36.29,36.4,4272340.0,36.5194,36.5293,36.0721,36.1814,4272340.0
2016-03-04 10:00:00,36.4,36.41,36.28,36.33,3005800.0,36.1814,36.1914,36.0621,36.1118,3005800.0
2016-03-04 10:30:00,36.35,36.44,36.3,36.39,3242080.0,36.1317,36.2212,36.082,36.1715,3242080.0
2016-03-04 11:00:00,36.39,36.61,36.35,36.59,1949080.0,36.1715,36.3902,36.1317,36.3703,1949080.0
2016-03-04 11:30:00,36.59,36.62,36.42,36.47,2181700.0,36.3703,36.4001,36.2013,36.251,2181700.0
2016-03-04 12:00:00,36.48,36.53,36.45,36.47,1417600.0,36.2609,36.3106,36.2311,36.251,1417600.0
2016-03-04 12:30:00,36.48,36.55,36.45,36.52,1040480.0,36.2609,36.3305,36.2311,36.3007,1040480.0
2016-03-04 13:00:00,36.51,36.55,36.44,36.49,1393500.0,36.2908,36.3305,36.2212,36.2709,1393500.0
2016-03-04 13:30:00,36.5,36.73,36.47,36.72,2531300.0,36.2808,36.5094,36.251,36.4995,2531300.0
2016-03-04 14:00:00,36.7,36.74,36.55,36.61,1680560.0,36.4796,36.5194,36.3305,36.3902,1680560.0
2016-03-04 14:30:00,36.59,36.62,36.37,36.41,3174240.0,36.3703,36.4001,36.1516,36.1914,3174240.0
2016-03-04 15:00:00,36.41,36.55,36.39,36.52,1890240.0,36.1914,36.3305,36.1715,36.3007,1890240.0
2016-03-04 15:30:00,36.53,36.56,36.46,36.51,3604380.0,36.3106,36.3405,36.2411,36.2908,3604380.0
2016-03-07 09:30:00,36.26,36.36,35.93,35.93,6014880.0,36.0423,36.1417,35.7143,35.7143,6014880.0
2016-03-07 10:00:00,35.93,36.07,35.81,35.83,4314580.0,35.7143,35.8534,35.595,35.6149,4314580.0
2016-03-07 10:30:00,35.82,35.97,35.77,35.89,3365480.0,35.6049,35.754,35.5552,35.6745,3365480.0
2016-03-07 11:00:00,35.87,35.92,35.8,35.88,2328120.0,35.6546,35.7043,35.585,35.6646,2328120.0
2016-03-07 11:30:00,35.89,36.02,35.85,35.97,2643180.0,35.6745,35.8037,35.6347,35.754,2643180.0
2016-03-07 12:00:00,35.97,35.99,35.83,35.87,1287700.0,35.754,35.7739,35.6149,35.6546,1287700.0
2016-03-07 12:30:00,35.86,35.93,35.81,35.83,781300.0,35.6447,35.7143,35.595,35.6149,781300.0
2016-03-07 13:00:00,35.82,35.92,35.77,35.78,1962640.0,35.6049,35.7043,35.5552,35.5652,1962640.0
2016-03-07 13:30:00,35.77,35.77,35.45,35.45,3717440.0,35.5552,35.5552,35.2371,35.2371,3717440.0
2016-03-07 14:00:00,35.46,35.54,35.33,35.35,2857400.0,35.2471,35.3266,35.1179,35.1377,2857400.0
2016-03-07 14:30:00,35.34,35.42,35.26,35.38,2340960.0,35.1278,35.2073,35.0483,35.1676,2340960.0
2016-03-07 15:00:00,35.36,35.64,35.26,35.6,3016780.0,35.1477,35.426,35.0483,35.3862,3016780.0
2016-03-07 15:30:00,35.61,35.8,35.57,35.65,6349840.0,35.3962,35.585,35.3564,35.4359,6349840.0
2016-03-08 09:30:00,35.42,36.0,35.2,35.73,8349220.0,35.2073,35.7838,34.9886,35.5155,8349220.0
2016-03-08 10:00:00,35.75,35.93,35.63,35.68,2179860.0,35.5353,35.7143,35.4161,35.4658,2179860.0
2016-03-08 10:30:00,35.64,35.85,35.62,35.83,1884580.0,35.426,35.6347,35.4061,35.6149,1884580.0
2016-03-08 11:00:00,35.84,35.89,35.73,35.85,1999680.0,35.6248,35.6745,35.5155,35.6347,1999680.0
2016-03-08 11:30:00,35.84,36.11,35.76,36.1,2640460.0,35.6248,35.8932,35.5453,35.8832,2640460.0
2016-03-08 12:00:00,36.1,36.11,35.94,35.95,1417820.0,35.8832,35.8932,35.7242,35.7341,1417820.0
2016-03-08 12:30:00,35.97,35.98,35.86,35.93,1238180.0,35.754,35.7639,35.6447,35.7143,1238180.0
2016-03-08 13:00:00,35.93,36.02,35.85,35.97,788900.0,35.7143,35.8037,35.6347,35.754,788900.0
2016-03-08 13:30:00,35.99,36.04,35.95,35.99,1030240.0,35.7739,35.8236,35.7341,35.7739,1030240.0
2016-03-08 14:00:00,35.98,36.01,35.86,35.89,1228640.0,35.7639,35.7938,35.6447,35.6745,1228640.0
2016-03-08 14:30:00,35.89,35.91,35.68,35.75,1387240.0,35.6745,35.6944,35.4658,35.5353,1387240.0
2016-03-08 15:00:00,35.75,35.78,35.61,35.66,1652220.0,35.5353,35.5652,35.3962,35.4459,1652220.0
2016-03-08 15:30:00,35.66,35.71,35.56,35.68,5598800.0,35.4459,35.4956,35.3465,35.4658,5598800.0
2016-03-09 09:30:00,35.75,35.92,35.63,35.87,4063340.0,35.5353,35.7043,35.4161,35.6546,4063340.0
2016-03-09 10:00:00,35.87,36.2,35.85,36.14,2886640.0,35.6546,35.9826,35.6347,35.923,2886640.0
2016-03-09 10:30:00,36.16,36.3,35.99,36.05,1877620.0,35.9429,36.082,35.7739,35.8335,1877620.0
2016-03-09 11:00:00,36.05,36.18,36.05,36.07,1017140.0,35.8335,35.9627,35.8335,35.8534,1017140.0
2016-03-09 11:30:00,36.06,36.2,36.06,36.19,646820.0,35.8435,35.9826,35.8435,35.9727,646820.0
2016-03-09 12:00:00,36.18,36.19,36.05,36.13,518980.0,35.9627,35.9727,35.8335,35.913,518980.0
2016-03-09 12:30:00,36.13,36.15,35.99,36.08,1151540.0,35.913,35.9329,35.7739,35.8633,1151540.0
2016-03-09 13:00:00,36.07,36.17,36.05,36.13,1514580.0,35.8534,35.9528,35.8335,35.913,1514580.0
2016-03-09 13:30:00,36.12,36.29,36.12,36.25,1100040.0,35.9031,36.0721,35.9031,36.0323,1100040.0
2016-03-09 14:00:00,36.24,36.31,36.22,36.25,2767840.0,36.0224,36.092,36.0025,36.0323,2767840.0
2016-03-09 14:30:00,36.24,36.25,36.15,36.2,1608680.0,36.0224,36.0323,35.9329,35.9826,1608680.0
2016-03-09 15:00:00,36.2,36.24,36.07,36.14,1616440.0,35.9826,36.0224,35.8534,35.923,1616440.0
2016-03-09 15:30:00,36.12,36.27,36.1,36.27,3956920.0,35.9031,36.0522,35.8832,36.0522,3956920.0
2016-03-10 09:30:00,36.39,36.79,36.16,36.77,3773920.0,36.1715,36.5691,35.9429,36.5492,3773920.0
2016-03-10 10:00:00,36.76,36.83,36.68,36.71,2360260.0,36.5393,36.6088,36.4597,36.4896,2360260.0
2016-03-10 10:30:00,36.72,36.72,36.34,36.45,2718060.0,36.4995,36.4995,36.1218,36.2311,2718060.0
2016-03-10 11:00:00,36.46,36.63,36.34,36.37,1985080.0,36.2411,36.41,36.1218,36.1516,1985080.0
2016-03-10 11:30:00,36.37,36.57,36.34,36.5,954960.0,36.1516,36.3504,36.1218,36.2808,954960.0
2016-03-10 12:00:00,36.49,36.6,36.46,36.52,965200.0,36.2709,36.3802,36.2411,36.3007,965200.0
2016-03-10 12:30:00,36.54,36.54,36.29,36.36,1487220.0,36.3206,36.3206,36.0721,36.1417,1487220.0
2016-03-10 13:00:00,36.39,36.42,36.17,36.33,1948260.0,36.1715,36.2013,35.9528,36.1118,1948260.0
2016-03-10 13:30:00,36.31,36.36,36.2,36.25,1547180.0,36.092,36.1417,35.9826,36.0323,1547180.0
2016-03-10 14:00:00,36.28,36.53,36.22,36.48,1583780.0,36.0621,36.3106,36.0025,36.2609,1583780.0
2016-03-10 14:30:00,36.48,36.65,36.41,36.54,2291900.0,36.2609,36.4299,36.1914,36.3206,2291900.0
2016-03-10 15:00:00,36.56,36.76,36.51,36.73,2442820.0,36.3405,36.5393,36.2908,36.5094,2442820.0
2016-03-10 15:30:00,36.72,36.72,36.55,36.61,3508500.0,36.4995,36.4995,36.3305,36.3902,3508500.0
2016-03-11 09:30:00,37.0,37.08,36.84,37.02,4047940.0,36.7778,36.8573,36.6188,36.7977,4047940.0
2016-03-11 10:00:00,37.04,37.06,36.88,37.04,2060320.0,36.8176,36.8375,36.6585,36.8176,2060320.0
2016-03-11 10:30:00,37.05,37.16,36.98,37.02,2158200.0,36.8275,36.9369,36.7579,36.7977,2158200.0
2016-03-11 11:00:00,37.02,37.09,37.02,37.05,1045360.0,36.7977,36.8673,36.7977,36.8275,1045360.0
2016-03-11 11:30:00,37.06,37.07,36.97,37.0,867820.0,36.8375,36.8474,36.748,36.7778,867820.0
2016-03-11 12:00:00,37.0,37.04,37.0,37.03,966040.0,36.7778,36.8176,36.7778,36.8076,966040.0
2016-03-11 12:30:00,37.02,37.12,37.02,37.1,1086800.0,36.7977,36.8971,36.7977,36.8772,1086800.0
2016-03-11 13:00:00,37.08,37.09,37.02,37.08,766640.0,36.8573,36.8673,36.7977,36.8573,766640.0
2016-03-11 13:30:00,37.09,37.12,37.05,37.11,1005140.0,36.8673,36.8971,36.8275,36.8872,1005140.0
2016-03-11 14:00:00,37.12,37.14,37.08,37.12,853020.0,36.8971,36.917,36.8573,36.8971,853020.0
2016-03-11 14:30:00,37.12,37.16,37.11,37.15,1193920.0,36.8971,36.9369,36.8872,36.9269,1193920.0
2016-03-11 15:00:00,37.15,37.22,37.13,37.22,2341020.0,36.9269,36.9965,36.907,36.9965,2341020.0
2016-03-11 15:30:00,37.22,37.24,37.18,37.24,3486140.0,36.9965,37.0164,36.9567,37.0164,3486140.0
2016-03-14 09:30:00,37.25,37.46,37.18,37.3,2784680.0,37.0263,37.2351,36.9567,37.076,2784680.0
2016-03-14 10:00:00,37.29,37.47,37.26,37.46,1146120.0,37.0661,37.245,37.0363,37.2351,1146120.0
2016-03-14 10:30:00,37.45,37.5,37.41,37.49,1017560.0,37.2251,37.2748,37.1854,37.2649,1017560.0
2016-03-14 11:00:00,37.49,37.64,37.46,37.56,1934980.0,37.2649,37.414,37.2351,37.3345,1934980.0
2016-03-14 11:30:00,37.55,37.62,37.5,37.59,1372940.0,37.3245,37.3941,37.2748,37.3643,1372940.0
2016-03-14 12:00:00,37.59,37.71,37.59,37.65,1354880.0,37.3643,37.4836,37.3643,37.4239,1354880.0
2016-03-14 12:30:00,37.64,37.69,37.61,37.63,808640.0,37.414,37.4637,37.3842,37.404,808640.0
2016-03-14 13:00:00,37.64,37.65,37.55,37.57,1053320.0,37.414,37.4239,37.3245,37.3444,1053320.0
2016-03-14 13:30:00,37.57,37.62,37.55,37.55,632840.0,37.3444,37.3941,37.3245,37.3245,632840.0
2016-03-14 14:00:00,37.54,37.55,37.42,37.49,1327380.0,37.3146,37.3245,37.1953,37.2649,1327380.0
2016-03-14 14:30:00,37.49,37.59,37.46,37.59,1360860.0,37.2649,37.3643,37.2351,37.3643,1360860.0
2016-03-14 15:00:00,37.58,37.6,37.48,37.58,2094060.0,37.3543,37.3742,37.2549,37.3543,2094060.0
2016-03-14 15:30:00,37.57,37.6,37.49,37.51,3784940.0,37.3444,37.3742,37.2649,37.2848,3784940.0
2016-03-15 09:30:00,37.3,37.39,37.18,37.27,2555100.0,37.076,37.1655,36.9567,37.0462,2555100.0
2016-03-15 10:00:00,37.25,37.32,37.14,37.29,2058020.0,37.0263,37.0959,36.917,37.0661,2058020.0
2016-03-15 10:30:00,37.29,37.3,37.19,37.25,1494480.0,37.0661,37.076,36.9667,37.0263,1494480.0
2016-03-15 11:00:00,37.25,37.48,37.22,37.45,1289620.0,37.0263,37.2549,36.9965,37.2251,1289620.0
2016-03-15 11:30:00,37.46,37.51,37.35,37.36,883700.0,37.2351,37.2848,37.1257,37.1357,883700.0
2016-03-15 12:00:00,37.36,37.56,37.34,37.56,789200.0,37.1357,37.3345,37.1158,37.3345,789200.0
2016-03-15 12:30:00,37.55,37.6,37.49,37.51,928640.0,37.3245,37.3742,37.2649,37.2848,928640.0
2016-03-15 13:00:00,37.52,37.56,37.5,37.52,675780.0,37.2947,37.3345,37.2748,37.2947,675780.0
2016-03-15 13:30:00,37.54,37.64,37.54,37.62,841740.0,37.3146,37.414,37.3146,37.3941,841740.0
2016-03-15 14:00:00,37.62,37.64,37.52,37.54,1146860.0,37.3941,37.414,37.2947,37.3146,1146860.0
2016-03-15 14:30:00,37.55,37.61,37.53,37.6,790900.0,37.3245,37.3842,37.3046,37.3742,790900.0
2016-03-15 15:00:00,37.6,37.65,37.57,37.57,1238800.0,37.3742,37.4239,37.3444,37.3444,1238800.0
2016-03-15 15:30:00,37.56,37.57,37.44,37.53,2487000.0,37.3345,37.3444,37.2152,37.3046,2487000.0
2016-03-16 09:30:00,37.45,37.6,37.33,37.45,1583960.0,37.2251,37.3742,37.1058,37.2251,1583960.0
2016-03-16 10:00:00,37.48,37.55,37.38,37.47,982220.0,37.2549,37.3245,37.1555,37.245,982220.0
2016-03-16 10:30:00,37.47,37.53,37.45,37.48,657080.0,37.245,37.3046,37.2251,37.2549,657080.0
2016-03-16 11:00:00,37.48,37.56,37.44,37.56,786840.0,37.2549,37.3345,37.2152,37.3345,786840.0
2016-03-16 11:30:00,37.57,37.58,37.51,37.57,561640.0,37.3444,37.3543,37.2848,37.3444,561640.0
2016-03-16 12:00:00,37.57,37.6,37.52,37.55,547980.0,37.3444,37.3742,37.2947,37.3245,547980.0
2016-03-16 12:30:00,37.54,37.59,37.46,37.47,594380.0,37.3146,37.3643,37.2351,37.245,594380.0
2016-03-16 13:00:00,37.46,37.54,37.44,37.51,403640.0,37.2351,37.3146,37.2152,37.2848,403640.0
2016-03-16 13:30:00,37.52,37.61,37.5,37.56,615600.0,37.2947,37.3842,37.2748,37.3345,615600.0
2016-03-16 14:00:00,37.56,37.83,37.56,37.8,2815780.0,37.3345,37.6028,37.3345,37.573,2815780.0
2016-03-16 14:30:00,37.8,37.87,37.72,37.72,1831920.0,37.573,37.6426,37.4935,37.4935,1831920.0
2016-03-16 15:00:00,37.72,37.86,37.72,37.81,1383280.0,37.4935,37.6327,37.4935,37.583,1383280.0
2016-03-16 15:30:00,37.81,37.95,37.79,37.88,3943760.0,37.583,37.7221,37.5631,37.6525,3943760.0
2016-03-17 09:30:00,37.88,38.21,37.87,38.05,4294120.0,37.6525,37.9806,37.6426,37.8215,4294120.0
2016-03-17 10:00:00,38.04,38.16,37.92,38.15,3106560.0,37.8116,37.9309,37.6923,37.9209,3106560.0
2016-03-17 10:30:00,38.16,38.21,38.11,38.15,2932440.0,37.9309,37.9806,37.8812,37.9209,2932440.0
2016-03-17 11:00:00,38.14,38.21,38.08,38.12,1445440.0,37.911,37.9806,37.8513,37.8911,1445440.0
2016-03-17 11:30:00,38.13,38.19,38.11,38.15,1127840.0,37.901,37.9607,37.8812,37.9209,1127840.0
2016-03-17 12:00:00,38.17,38.25,38.1,38.24,1261120.0,37.9408,38.0203,37.8712,38.0104,1261120.0
2016-03-17 12:30:00,38.24,38.27,38.14,38.14,2323920.0,38.0104,38.0402,37.911,37.911,2323920.0
2016-03-17 13:00:00,38.14,38.17,38.1,38.13,1804720.0,37.911,37.9408,37.8712,37.901,1804720.0
2016-03-17 13:30:00,38.12,38.18,38.09,38.11,1380260.0,37.8911,37.9507,37.8613,37.8812,1380260.0
2016-03-17 14:00:00,38.1,38.19,38.03,38.03,2070060.0,37.8712,37.9607,37.8016,37.8016,2070060.0
2016-03-17 14:30:00,38.05,38.05,37.89,37.9,2197060.0,37.8215,37.8215,37.6625,37.6724,2197060.0
2016-03-17 15:00:00,37.9,38.02,37.9,38.01,2457420.0,37.6724,37.7917,37.6724,37.7818,2457420.0
2016-03-17 15:30:00,38.01,38.05,37.92,37.92,3656020.0,37.7818,37.8215,37.6923,37.6923,3656020.0
2016-03-18 09:30:00,38.07,38.11,37.6,37.71,12836780.0,37.8414,37.8812,37.3742,37.4836,12836780.0
2016-03-18 10:00:00,37.7,37.75,37.64,37.64,1720060.0,37.4736,37.5233,37.414,37.414,1720060.0
2016-03-18 10:30:00,37.66,37.86,37.65,37.82,1289240.0,37.4339,37.6327,37.4239,37.5929,1289240.0
2016-03-18 11:00:00,37.83,37.95,37.83,37.88,1189240.0,37.6028,37.7221,37.6028,37.6525,1189240.0
2016-03-18 11:30:00,37.88,37.91,37.73,37.79,930360.0,37.6525,37.6824,37.5034,37.5631,930360.0
2016-03-18 12:00:00,37.81,37.83,37.79,37.82,702900.0,37.583,37.6028,37.5631,37.5929,702900.0
2016-03-18 12:30:00,37.82,37.84,37.76,37.76,643140.0,37.5929,37.6128,37.5333,37.5333,643140.0
2016-03-18 13:00:00,37.77,37.78,37.63,37.7,877060.0,37.5432,37.5531,37.404,37.4736,877060.0
2016-03-18 13:30:00,37.69,37.73,37.59,37.63,1044120.0,37.4637,37.5034,37.3643,37.404,1044120.0
2016-03-18 14:00:00,37.64,37.71,37.63,37.68,1229900.0,37.414,37.4836,37.404,37.4537,1229900.0
2016-03-18 14:30:00,37.69,37.74,37.67,37.73,1001140.0,37.4637,37.5134,37.4438,37.5034,1001140.0
2016-03-18 15:00:00,37.71,37.84,37.71,37.83,1491860.0,37.4836,37.6128,37.4836,37.6028,1491860.0
2016-03-18 15:30:00,37.82,37.85,37.75,37.79,5758880.0,37.5929,37.6227,37.5233,37.5631,5758880.0
2016-03-21 09:30:00,37.7,37.95,37.69,37.79,2008640.0,37.4736,37.7221,37.4637,37.5631,2008640.0
2016-03-21 10:00:00,37.77,37.82,37.56,37.64,1886880.0,37.5432,37.5929,37.3345,37.414,1886880.0
2016-03-21 10:30:00,37.63,37.74,37.59,37.62,1108380.0,37.404,37.5134,37.3643,37.3941,1108380.0
2016-03-21 11:00:00,37.62,37.84,37.62,37.81,894700.0,37.3941,37.6128,37.3941,37.583,894700.0
2016-03-21 11:30:00,37.83,37.99,37.78,37.88,1087760.0,37.6028,37.7619,37.5531,37.6525,1087760.0
2016-03-21 12:00:00,37.88,37.94,37.85,37.9,577180.0,37.6525,37.7122,37.6227,37.6724,577180.0
2016-03-21 12:30:00,37.92,38.0,37.88,37.94,593980.0,37.6923,37.7718,37.6525,37.7122,593980.0
2016-03-21 13:00:00,37.95,37.99,37.88,37.99,713020.0,37.7221,37.7619,37.6525,37.7619,713020.0
2016-03-21 13:30:00,37.99,38.06,37.95,38.05,1084840.0,37.7619,37.8315,37.7221,37.8215,1084840.0
2016-03-21 14:00:00,38.05,38.12,37.99,38.11,950700.0,37.8215,37.8911,37.7619,37.8812,950700.0
2016-03-21 14:30:00,38.11,38.17,38.07,38.13,855020.0,37.8812,37.9408,37.8414,37.901,855020.0
2016-03-21 15:00:00,38.14,38.16,38.09,38.12,1137140.0,37.911,37.9309,37.8613,37.8911,1137140.0
2016-03-21 15:30:00,38.12,38.15,38.03,38.1,3510780.0,37.8911,37.9209,37.8016,37.8712,3510780.0
2016-03-22 09:30:00,37.92,38.25,37.89,38.15,2636760.0,37.6923,38.0203,37.6625,37.9209,2636760.0
2016-03-22 10:00:00,38.15,38.2,38.03,38.11,1140840.0,37.9209,37.9706,37.8016,37.8812,1140840.0
2016-03-22 10:30:00,38.12,38.18,38.07,38.1,527300.0,37.8911,37.9507,37.8414,37.8712,527300.0
2016-03-22 11:00:00,38.08,38.14,38.02,38.04,562160.0,37.8513,37.911,37.7917,37.8116,562160.0
2016-03-22 11:30:00,38.04,38.05,37.9,37.91,675740.0,37.8116,37.8215,37.6724,37.6824,675740.0
2016-03-22 12:00:00,37.9,37.99,37.9,37.98,538240.0,37.6724,37.7619,37.6724,37.7519,538240.0
2016-03-22 12:30:00,37.98,38.13,37.97,38.11,866000.0,37.7519,37.901,37.742,37.8812,866000.0
2016-03-22 13:00:00,38.1,38.19,38.08,38.14,871380.0,37.8712,37.9607,37.8513,37.911,871380.0
2016-03-22 13:30:00,38.14,38.19,38.12,38.13,507940.0,37.911,37.9607,37.8911,37.901,507940.0
2016-03-22 14:00:00,38.14,38.16,38.09,38.1,376380.0,37.911,37.9309,37.8613,37.8712,376380.0
2016-03-22 14:30:00,38.1,38.2,38.01,38.01,1071720.0,37.8712,37.9706,37.7818,37.7818,1071720.0
2016-03-22 15:00:00,38.02,38.04,37.93,37.99,632200.0,37.7917,37.8116,37.7022,37.7619,632200.0
2016-03-22 15:30:00,38.0,38.06,37.95,38.0,1503520.0,37.7718,37.8315,37.7221,37.7718,1503520.0
2016-03-23 09:30:00,38.17,38.27,37.8,37.91,2995240.0,37.9408,38.0402,37.573,37.6824,2995240.0
2016-03-23 10:00:00,37.9,38.14,37.89,38.11,1362960.0,37.6724,37.911,37.6625,37.8812,1362960.0
2016-03-23 10:30:00,38.09,38.12,37.95,38.04,817740.0,37.8613,37.8911,37.7221,37.8116,817740.0
2016-03-23 11:00:00,38.03,38.11,37.94,37.97,1088880.0,37.8016,37.8812,37.7122,37.742,1088880.0
2016-03-23 11:30:00,37.96,37.96,37.86,37.92,639220.0,37.7321,37.7321,37.6327,37.6923,639220.0
2016-03-23 12:00:00,37.93,37.99,37.89,37.99,613820.0,37.7022,37.7619,37.6625,37.7619,613820.0
2016-03-23 12:30:00,37.98,38.05,37.97,38.02,613420.0,37.7519,37.8215,37.742,37.7917,613420.0
2016-03-23 13:00:00,38.02,38.09,38.01,38.04,593980.0,37.7917,37.8613,37.7818,37.8116,593980.0
2016-03-23 13:30:00,38.06,38.1,37.98,38.01,662520.0,37.8315,37.8712,37.7519,37.7818,662520.0
2016-03-23 14:00:00,38.01,38.11,38.0,38.08,724920.0,37.7818,37.8812,37.7718,37.8513,724920.0
2016-03-23 14:30:00,38.08,38.14,37.89,37.9,1249960.0,37.8513,37.911,37.6625,37.6724,1249960.0
2016-03-23 15:00:00,37.91,37.96,37.82,37.86,1415240.0,37.6824,37.7321,37.5929,37.6327,1415240.0
2016-03-23 15:30:00,37.87,37.92,37.83,37.88,2548120.0,37.6426,37.6923,37.6028,37.6525,2548120.0
2016-03-24 09:30:00,37.56,37.88,37.56,37.67,2668940.0,37.3345,37.6525,37.3345,37.4438,2668940.0
2016-03-24 10:00:00,37.66,37.76,37.62,37.63,1748060.0,37.4339,37.5333,37.3941,37.404,1748060.0
2016-03-24 10:30:00,37.63,37.74,37.62,37.68,1113620.0,37.404,37.5134,37.3941,37.4537,1113620.0
2016-03-24 11:00:00,37.69,37.7,37.6,37.65,1017640.0,37.4637,37.4736,37.3742,37.4239,1017640.0
2016-03-24 11:30:00,37.62,37.69,37.6,37.62,879900.0,37.3941,37.4637,37.3742,37.3941,879900.0
2016-03-24 12:00:00,37.62,37.64,37.55,37.57,1551720.0,37.3941,37.414,37.3245,37.3444,1551720.0
2016-03-24 12:30:00,37.56,37.61,37.52,37.59,1131380.0,37.3345,37.3842,37.2947,37.3643,1131380.0
2016-03-24 13:00:00,37.6,37.65,37.54,37.57,799580.0,37.3742,37.4239,37.3146,37.3444,799580.0
2016-03-24 13:30:00,37.57,37.61,37.52,37.54,831880.0,37.3444,37.3842,37.2947,37.3146,831880.0
2016-03-24 14:00:00,37.54,37.67,37.54,37.66,1344580.0,37.3146,37.4438,37.3146,37.4339,1344580.0
2016-03-24 14:30:00,37.66,37.76,37.64,37.74,1745120.0,37.4339,37.5333,37.414,37.5134,1745120.0
2016-03-24 15:00:00,37.74,37.79,37.68,37.78,1340200.0,37.5134,37.5631,37.4537,37.5531,1340200.0
2016-03-24 15:30:00,37.78,37.78,37.66,37.74,2767780.0,37.5531,37.5531,37.4339,37.5134,2767780.0
2016-03-28 09:30:00,37.81,37.92,37.64,37.66,1633360.0,37.583,37.6923,37.414,37.4339,1633360.0
2016-03-28 10:00:00,37.68,37.87,37.64,37.86,1773800.0,37.4537,37.6426,37.414,37.6327,1773800.0
2016-03-28 10:30:00,37.85,37.88,37.69,37.77,1222220.0,37.6227,37.6525,37.4637,37.5432,1222220.0
2016-03-28 11:00:00,37.8,37.82,37.7,37.72,865780.0,37.573,37.5929,37.4736,37.4935,865780.0
2016-03-28 11:30:00,37.72,37.76,37.66,37.75,753440.0,37.4935,37.5333,37.4339,37.5233,753440.0
2016-03-28 12:00:00,37.75,37.78,37.69,37.72,651280.0,37.5233,37.5531,37.4637,37.4935,651280.0
2016-03-28 12:30:00,37.71,37.77,37.68,37.75,646120.0,37.4836,37.5432,37.4537,37.5233,646120.0
2016-03-28 13:00:00,37.74,37.75,37.64,37.65,951420.0,37.5134,37.5233,37.414,37.4239,951420.0
2016-03-28 13:30:00,37.65,37.69,37.6,37.68,888480.0,37.4239,37.4637,37.3742,37.4537,888480.0
2016-03-28 14:00:00,37.68,37.78,37.68,37.73,1227320.0,37.4537,37.5531,37.4537,37.5034,1227320.0
2016-03-28 14:30:00,37.73,37.73,37.62,37.66,779660.0,37.5034,37.5034,37.3941,37.4339,779660.0
2016-03-28 15:00:00,37.66,37.71,37.64,37.68,840640.0,37.4339,37.4836,37.414,37.4537,840640.0
2016-03-28 15:30:00,37.67,37.72,37.65,37.67,1583900.0,37.4438,37.4935,37.4239,37.4438,1583900.0
2016-03-29 09:30:00,37.68,37.75,37.41,37.53,3486000.0,37.4537,37.5233,37.1854,37.3046,3486000.0
2016-03-29 10:00:00,37.52,37.66,37.5,37.58,1766040.0,37.2947,37.4339,37.2748,37.3543,1766040.0
2016-03-29 10:30:00,37.59,37.78,37.57,37.69,1758980.0,37.3643,37.5531,37.3444,37.4637,1758980.0
2016-03-29 11:00:00,37.71,37.93,37.69,37.92,1342160.0,37.4836,37.7022,37.4637,37.6923,1342160.0
2016-03-29 11:30:00,37.91,37.95,37.83,37.94,1219640.0,37.6824,37.7221,37.6028,37.7122,1219640.0
2016-03-29 12:00:00,37.94,38.04,37.85,38.03,1121740.0,37.7122,37.8116,37.6227,37.8016,1121740.0
2016-03-29 12:30:00,38.03,38.09,37.99,38.02,1987760.0,37.8016,37.8613,37.7619,37.7917,1987760.0
2016-03-29 13:00:00,38.02,38.22,38.01,38.16,1584800.0,37.7917,37.9905,37.7818,37.9309,1584800.0
2016-03-29 13:30:00,38.16,38.23,38.11,38.2,1189920.0,37.9309,38.0004,37.8812,37.9706,1189920.0
2016-03-29 14:00:00,38.2,38.33,38.17,38.3,2810600.0,37.9706,38.0998,37.9408,38.07,2810600.0
2016-03-29 14:30:00,38.29,38.33,38.23,38.25,2591760.0,38.0601,38.0998,38.0004,38.0203,2591760.0
2016-03-29 15:00:00,38.24,38.36,38.2,38.34,1879760.0,38.0104,38.1297,37.9706,38.1098,1879760.0
2016-03-29 15:30:00,38.35,38.35,38.25,38.29,4035040.0,38.1197,38.1197,38.0203,38.0601,4035040.0
2016-03-30 09:30:00,38.41,38.8,38.41,38.8,6541440.0,38.1794,38.567,38.1794,38.567,6541440.0
2016-03-30 10:00:00,38.8,38.86,38.68,38.74,3550240.0,38.567,38.6267,38.4477,38.5074,3550240.0
2016-03-30 10:30:00,38.75,38.84,38.72,38.83,2302000.0,38.5173,38.6068,38.4875,38.5968,2302000.0
2016-03-30 11:00:00,38.83,38.87,38.62,38.63,1938720.0,38.5968,38.6366,38.3881,38.398,1938720.0
2016-03-30 11:30:00,38.62,38.68,38.58,38.61,1708720.0,38.3881,38.4477,38.3483,38.3782,1708720.0
2016-03-30 12:00:00,38.61,38.63,38.51,38.54,860140.0,38.3782,38.398,38.2788,38.3086,860140.0
2016-03-30 12:30:00,38.54,38.56,38.47,38.53,1064780.0,38.3086,38.3285,38.239,38.2986,1064780.0
2016-03-30 13:00:00,38.53,38.57,38.46,38.5,878200.0,38.2986,38.3384,38.2291,38.2688,878200.0
2016-03-30 13:30:00,38.5,38.54,38.46,38.48,1690020.0,38.2688,38.3086,38.2291,38.2489,1690020.0
2016-03-30 14:00:00,38.49,38.53,38.38,38.47,1909260.0,38.2589,38.2986,38.1495,38.239,1909260.0
2016-03-30 14:30:00,38.5,38.53,38.44,38.47,1592340.0,38.2688,38.2986,38.2092,38.239,1592340.0
2016-03-30 15:00:00,38.48,38.57,38.48,38.51,1030180.0,38.2489,38.3384,38.2489,38.2788,1030180.0
2016-03-30 15:30:00,38.51,38.53,38.41,38.42,2956100.0,38.2788,38.2986,38.1794,38.1893,2956100.0
2016-03-31 09:30:00,38.42,38.42,38.25,38.32,2237600.0,38.1893,38.1893,38.0203,38.0899,2237600.0
2016-03-31 10:00:00,38.34,38.42,38.3,38.31,948980.0,38.1098,38.1893,38.07,38.08,948980.0
2016-03-31 10:30:00,38.3,38.45,38.3,38.42,1001880.0,38.07,38.2191,38.07,38.1893,1001880.0
2016-03-31 11:00:00,38.41,38.44,38.33,38.35,705980.0,38.1794,38.2092,38.0998,38.1197,705980.0
2016-03-31 11:30:00,38.33,38.4,38.33,38.36,887520.0,38.0998,38.1694,38.0998,38.1297,887520.0
2016-03-31 12:00:00,38.36,38.37,38.27,38.34,928520.0,38.1297,38.1396,38.0402,38.1098,928520.0
2016-03-31 12:30:00,38.34,38.35,38.22,38.25,1060500.0,38.1098,38.1197,37.9905,38.0203,1060500.0
2016-03-31 13:00:00,38.25,38.26,38.13,38.14,1023500.0,38.0203,38.0303,37.901,37.911,1023500.0
2016-03-31 13:30:00,38.14,38.14,38.03,38.07,1665500.0,37.911,37.911,37.8016,37.8414,1665500.0
2016-03-31 14:00:00,38.07,38.07,37.95,38.0,1816040.0,37.8414,37.8414,37.7221,37.7718,1816040.0
2016-03-31 14:30:00,37.99,38.09,37.91,38.04,1313840.0,37.7619,37.8613,37.6824,37.8116,1313840.0
2016-03-31 15:00:00,38.04,38.17,38.03,38.16,1373820.0,37.8116,37.9408,37.8016,37.9309,1373820.0
2016-03-31 15:30:00,38.16,38.21,38.08,38.15,3355960.0,37.9309,37.9806,37.8513,37.9209,3355960.0
2016-04-01 09:30:00,37.9,38.07,37.76,38.05,2804680.0,37.6724,37.8414,37.5333,37.8215,2804680.0
2016-04-01 10:00:00,38.04,38.2,37.96,38.05,1324700.0,37.8116,37.9706,37.7321,37.8215,1324700.0
2016-04-01 10:30:00,38.05,38.22,38.05,38.2,1446540.0,37.8215,37.9905,37.8215,37.9706,1446540.0
2016-04-01 11:00:00,38.21,38.33,38.15,38.3,1211220.0,37.9806,38.0998,37.9209,38.07,1211220.0
2016-04-01 11:30:00,38.31,38.4,38.29,38.3,1322360.0,38.08,38.1694,38.0601,38.07,1322360.0
2016-04-01 12:00:00,38.31,38.34,38.17,38.18,921980.0,38.08,38.1098,37.9408,37.9507,921980.0
2016-04-01 12:30:00,38.19,38.35,38.15,38.33,863080.0,37.9607,38.1197,37.9209,38.0998,863080.0
2016-04-01 13:00:00,38.31,38.38,38.3,38.34,638560.0,38.08,38.1495,38.07,38.1098,638560.0
2016-04-01 13:30:00,38.33,38.39,38.33,38.33,539980.0,38.0998,38.1595,38.0998,38.0998,539980.0
2016-04-01 14:00:00,38.33,38.36,38.28,38.31,601700.0,38.0998,38.1297,38.0501,38.08,601700.0
2016-04-01 14:30:00,38.32,38.41,38.28,38.38,1404720.0,38.0899,38.1794,38.0501,38.1495,1404720.0
2016-04-01 15:00:00,38.38,38.42,38.37,38.4,1630800.0,38.1495,38.1893,38.1396,38.1694,1630800.0
2016-04-01 15:30:00,38.4,38.5,38.39,38.48,4572020.0,38.1694,38.2688,38.1595,38.2489,4572020.0
2016-04-04 09:30:00,38.48,38.62,38.33,38.42,2842320.0,38.2489,38.3881,38.0998,38.1893,2842320.0
2016-04-04 10:00:00,38.42,38.42,38.28,38.31,1700080.0,38.1893,38.1893,38.0501,38.08,1700080.0
2016-04-04 10:30:00,38.32,38.34,38.19,38.2,1740840.0,38.0899,38.1098,37.9607,37.9706,1740840.0
2016-04-04 11:00:00,38.21,38.21,38.1,38.13,944820.0,37.9806,37.9806,37.8712,37.901,944820.0
2016-04-04 11:30:00,38.14,38.21,38.09,38.1,1225120.0,37.911,37.9806,37.8613,37.8712,1225120.0
2016-04-04 12:00:00,38.1,38.3,38.09,38.25,1013480.0,37.8712,38.07,37.8613,38.0203,1013480.0
2016-04-04 12:30:00,38.21,38.34,38.21,38.3,607760.0,37.9806,38.1098,37.9806,38.07,607760.0
2016-04-04 13:00:00,38.28,38.31,38.24,38.26,349380.0,38.0501,38.08,38.0104,38.0303,349380.0
2016-04-04 13:30:00,38.27,38.27,38.21,38.21,492300.0,38.0402,38.0402,37.9806,37.9806,492300.0
2016-04-04 14:00:00,38.21,38.21,38.12,38.17,851480.0,37.9806,37.9806,37.8911,37.9408,851480.0
2016-04-04 14:30:00,38.18,38.21,38.12,38.12,1207280.0,37.9507,37.9806,37.8911,37.8911,1207280.0
2016-04-04 15:00:00,38.12,38.21,38.11,38.12,1266480.0,37.8911,37.9806,37.8812,37.8911,1266480.0
2016-04-04 15:30:00,38.12,38.26,38.12,38.26,2196380.0,37.8911,38.0303,37.8911,38.0303,2196380.0
2016-04-05 09:30:00,37.91,38.14,37.78,37.89,2825960.0,37.6824,37.911,37.5531,37.6625,2825960.0
2016-04-05 10:00:00,37.9,38.14,37.86,38.1,1723360.0,37.6724,37.911,37.6327,37.8712,1723360.0
2016-04-05 10:30:00,38.1,38.1,37.9,37.93,924580.0,37.8712,37.8712,37.6724,37.7022,924580.0
2016-04-05 11:00:00,37.96,38.1,37.92,38.09,1063820.0,37.7321,37.8712,37.6923,37.8613,1063820.0
2016-04-05 11:30:00,38.09,38.11,37.96,37.98,766120.0,37.8613,37.8812,37.7321,37.7519,766120.0
2016-04-05 12:00:00,37.98,38.05,37.92,37.93,662780.0,37.7519,37.8215,37.6923,37.7022,662780.0
2016-04-05 12:30:00,37.91,38.01,37.91,37.99,1360400.0,37.6824,37.7818,37.6824,37.7619,1360400.0
2016-04-05 13:00:00,37.99,38.1,37.97,38.08,675460.0,37.7619,37.8712,37.742,37.8513,675460.0
2016-04-05 13:30:00,38.09,38.1,38.0,38.03,646740.0,37.8613,37.8712,37.7718,37.8016,646740.0
2016-04-05 14:00:00,38.03,38.06,37.96,38.05,1446780.0,37.8016,37.8315,37.7321,37.8215,1446780.0
2016-04-05 14:30:00,38.05,38.14,38.03,38.13,885160.0,37.8215,37.911,37.8016,37.901,885160.0
2016-04-05 15:00:00,38.12,38.14,38.0,38.0,1035000.0,37.8911,37.911,37.7718,37.7718,1035000.0
2016-04-05 15:30:00,38.0,38.05,37.89,37.93,1811340.0,37.7718,37.8215,37.6625,37.7022,1811340.0
2016-04-06 09:30:00,37.89,38.19,37.82,38.12,2660860.0,37.6625,37.9607,37.5929,37.8911,2660860.0
2016-04-06 10:00:00,38.14,38.18,37.94,37.94,1498020.0,37.911,37.9507,37.7122,37.7122,1498020.0
2016-04-06 10:30:00,37.96,38.14,37.94,38.14,1157340.0,37.7321,37.911,37.7122,37.911,1157340.0
2016-04-06 11:00:00,38.14,38.24,38.12,38.24,1118300.0,37.911,38.0104,37.8911,38.0104,1118300.0
2016-04-06 11:30:00,38.25,38.26,38.16,38.2,1006000.0,38.0203,38.0303,37.9309,37.9706,1006000.0
2016-04-06 12:00:00,38.21,38.24,38.15,38.19,785100.0,37.9806,38.0104,37.9209,37.9607,785100.0
2016-04-06 12:30:00,38.19,38.2,38.13,38.14,321640.0,37.9607,37.9706,37.901,37.911,321640.0
2016-04-06 13:00:00,38.12,38.2,38.1,38.18,440720.0,37.8911,37.9706,37.8712,37.9507,440720.0
2016-04-06 13:30:00,38.18,38.24,38.16,38.16,561180.0,37.9507,38.0104,37.9309,37.9309,561180.0
2016-04-06 14:00:00,38.16,38.2,38.1,38.14,859000.0,37.9309,37.9706,37.8712,37.911,859000.0
2016-04-06 14:30:00,38.13,38.19,38.08,38.19,1231980.0,37.901,37.9607,37.8513,37.9607,1231980.0
2016-04-06 15:00:00,38.18,38.31,38.16,38.27,1227200.0,37.9507,38.08,37.9309,38.0402,1227200.0
2016-04-06 15:30:00,38.28,38.42,38.25,38.4,3983660.0,38.0501,38.1893,38.0203,38.1694,3983660.0
2016-04-07 09:30:00,38.27,38.47,38.26,38.29,2631440.0,38.0402,38.239,38.0303,38.0601,2631440.0
2016-04-07 10:00:00,38.3,38.41,38.16,38.17,1240580.0,38.07,38.1794,37.9309,37.9408,1240580.0
2016-04-07 10:30:00,38.17,38.25,38.04,38.05,1395820.0,37.9408,38.0203,37.8116,37.8215,1395820.0
2016-04-07 11:00:00,38.06,38.13,38.02,38.09,751360.0,37.8315,37.901,37.7917,37.8613,751360.0
2016-04-07 11:30:00,38.09,38.16,38.09,38.15,540840.0,37.8613,37.9309,37.8613,37.9209,540840.0
2016-04-07 12:00:00,38.17,38.18,38.0,38.05,697500.0,37.9408,37.9507,37.7718,37.8215,697500.0
2016-04-07 12:30:00,38.05,38.12,38.02,38.12,557780.0,37.8215,37.8911,37.7917,37.8911,557780.0
2016-04-07 13:00:00,38.13,38.21,38.12,38.14,514580.0,37.901,37.9806,37.8911,37.911,514580.0
2016-04-07 13:30:00,38.15,38.17,37.97,37.98,767700.0,37.9209,37.9408,37.742,37.7519,767700.0
2016-04-07 14:00:00,37.97,37.99,37.89,37.94,1089540.0,37.742,37.7619,37.6625,37.7122,1089540.0
2016-04-07 14:30:00,37.95,37.98,37.88,37.9,1042780.0,37.7221,37.7519,37.6525,37.6724,1042780.0
2016-04-07 15:00:00,37.89,38.06,37.88,38.02,1025860.0,37.6625,37.8315,37.6525,37.7917,1025860.0
2016-04-07 15:30:00,38.02,38.06,37.93,38.0,2426020.0,37.7917,37.8315,37.7022,37.7718,2426020.0
2016-04-08 09:30:00,38.29,38.29,38.05,38.26,2241040.0,38.0601,38.0601,37.8215,38.0303,2241040.0
2016-04-08 10:00:00,38.26,38.36,38.16,38.22,2154980.0,38.0303,38.1297,37.9309,37.9905,2154980.0
2016-04-08 10:30:00,38.22,38.22,38.02,38.08,1038340.0,37.9905,37.9905,37.7917,37.8513,1038340.0
2016-04-08 11:00:00,38.08,38.13,37.97,37.99,818700.0,37.8513,37.901,37.742,37.7619,818700.0
2016-04-08 11:30:00,37.99,38.0,37.8,37.94,1325940.0,37.7619,37.7718,37.573,37.7122,1325940.0
2016-04-08 12:00:00,37.94,37.96,37.8,37.81,846420.0,37.7122,37.7321,37.573,37.583,846420.0
2016-04-08 12:30:00,37.8,37.94,37.79,37.93,659900.0,37.573,37.7122,37.5631,37.7022,659900.0
2016-04-08 13:00:00,37.92,37.93,37.79,37.79,475760.0,37.6923,37.7022,37.5631,37.5631,475760.0
2016-04-08 13:30:00,37.8,37.93,37.8,37.93,437040.0,37.573,37.7022,37.573,37.7022,437040.0
2016-04-08 14:00:00,37.93,38.01,37.89,38.01,604440.0,37.7022,37.7818,37.6625,37.7818,604440.0
2016-04-08 14:30:00,38.0,38.0,37.83,37.9,556340.0,37.7718,37.7718,37.6028,37.6724,556340.0
2016-04-08 15:00:00,37.9,37.92,37.84,37.88,1730480.0,37.6724,37.6923,37.6128,37.6525,1730480.0
2016-04-08 15:30:00,37.88,37.98,37.85,37.97,2281960.0,37.6525,37.7519,37.6227,37.742,2281960.0
2016-04-11 09:30:00,38.27,38.3,37.97,38.16,3528380.0,38.0402,38.07,37.742,37.9309,3528380.0
2016-04-11 10:00:00,38.17,38.3,38.14,38.2,2357560.0,37.9408,38.07,37.911,37.9706,2357560.0
2016-04-11 10:30:00,38.21,38.25,38.02,38.02,1940020.0,37.9806,38.0203,37.7917,37.7917,1940020.0
2016-04-11 11:00:00,38.02,38.16,37.97,38.16,1279800.0,37.7917,37.9309,37.742,37.9309,1279800.0
2016-04-11 11:30:00,38.14,38.17,38.02,38.15,666920.0,37.911,37.9408,37.7917,37.9209,666920.0
2016-04-11 12:00:00,38.15,38.19,38.11,38.18,1022620.0,37.9209,37.9607,37.8812,37.9507,1022620.0
2016-04-11 12:30:00,38.17,38.31,38.13,38.3,1506720.0,37.9408,38.08,37.901,38.07,1506720.0
2016-04-11 13:00:00,38.3,38.33,38.27,38.29,1192620.0,38.07,38.0998,38.0402,38.0601,1192620.0
2016-04-11 13:30:00,38.3,38.34,38.22,38.24,782220.0,38.07,38.1098,37.9905,38.0104,782220.0
2016-04-11 14:00:00,38.24,38.3,38.17,38.18,989720.0,38.0104,38.07,37.9408,37.9507,989720.0
2016-04-11 14:30:00,38.18,38.36,38.18,38.35,1262420.0,37.9507,38.1297,37.9507,38.1197,1262420.0
2016-04-11 15:00:00,38.35,38.36,38.0,38.0,1694940.0,38.1197,38.1297,37.7718,37.7718,1694940.0
2016-04-11 15:30:00,38.0,38.04,37.87,37.88,2883260.0,37.7718,37.8116,37.6426,37.6525,2883260.0
2016-04-12 09:30:00,37.92,37.96,37.63,37.76,3087500.0,37.6923,37.7321,37.404,37.5333,3087500.0
2016-04-12 10:00:00,37.76,37.84,37.58,37.7,1688860.0,37.5333,37.6128,37.3543,37.4736,1688860.0
2016-04-12 10:30:00,37.7,37.84,37.66,37.81,1769600.0,37.4736,37.6128,37.4339,37.583,1769600.0
2016-04-12 11:00:00,37.83,37.98,37.81,37.9,1674580.0,37.6028,37.7519,37.583,37.6724,1674580.0
2016-04-12 11:30:00,37.89,37.97,37.89,37.94,865740.0,37.6625,37.742,37.6625,37.7122,865740.0
2016-04-12 12:00:00,37.93,37.99,37.9,37.91,975280.0,37.7022,37.7619,37.6724,37.6824,975280.0
2016-04-12 12:30:00,37.91,38.05,37.9,38.02,1102800.0,37.6824,37.8215,37.6724,37.7917,1102800.0
2016-04-12 13:00:00,38.03,38.05,37.94,37.96,739500.0,37.8016,37.8215,37.7122,37.7321,739500.0
2016-04-12 13:30:00,37.96,38.05,37.91,38.04,374100.0,37.7321,37.8215,37.6824,37.8116,374100.0
2016-04-12 14:00:00,38.05,38.17,38.03,38.08,1145080.0,37.8215,37.9408,37.8016,37.8513,1145080.0
2016-04-12 14:30:00,38.07,38.18,38.05,38.16,566980.0,37.8414,37.9507,37.8215,37.9309,566980.0
2016-04-12 15:00:00,38.16,38.24,38.14,38.18,1222540.0,37.9309,38.0104,37.911,37.9507,1222540.0
2016-04-12 15:30:00,38.18,38.25,38.12,38.22,3078980.0,37.9507,38.0203,37.8911,37.9905,3078980.0
2016-04-13 09:30:00,38.52,38.67,38.42,38.65,2759240.0,38.2887,38.4378,38.1893,38.4179,2759240.0
2016-04-13 10:00:00,38.66,38.79,38.63,38.66,1869480.0,38.4279,38.5571,38.398,38.4279,1869480.0
2016-04-13 10:30:00,38.67,38.72,38.55,38.59,1024440.0,38.4378,38.4875,38.3185,38.3583,1024440.0
2016-04-13 11:00:00,38.58,38.69,38.52,38.66,967040.0,38.3483,38.4577,38.2887,38.4279,967040.0
2016-04-13 11:30:00,38.68,38.71,38.23,38.44,3070920.0,38.4477,38.4776,38.0004,38.2092,3070920.0
2016-04-13 12:00:00,38.44,38.55,38.28,38.54,2747100.0,38.2092,38.3185,38.0501,38.3086,2747100.0
2016-04-13 12:30:00,38.54,38.58,38.48,38.53,762680.0,38.3086,38.3483,38.2489,38.2986,762680.0
2016-04-13 13:00:00,38.52,38.52,38.38,38.45,999880.0,38.2887,38.2887,38.1495,38.2191,999880.0
2016-04-13 13:30:00,38.46,38.5,38.35,38.41,1327100.0,38.2291,38.2688,38.1197,38.1794,1327100.0
2016-04-13 14:00:00,38.42,38.47,38.33,38.36,1124200.0,38.1893,38.239,38.0998,38.1297,1124200.0
2016-04-13 14:30:00,38.36,38.44,38.36,38.36,862920.0,38.1297,38.2092,38.1297,38.1297,862920.0
2016-04-13 15:00:00,38.38,38.52,38.38,38.51,1168480.0,38.1495,38.2887,38.1495,38.2788,1168480.0
2016-04-13 15:30:00,38.5,38.68,38.47,38.6,4214580.0,38.2688,38.4477,38.239,38.3682,4214580.0
2016-04-14 09:30:00,38.77,38.8,38.66,38.79,3106400.0,38.5372,38.567,38.4279,38.5571,3106400.0
2016-04-14 10:00:00,38.8,38.86,38.74,38.86,1919360.0,38.567,38.6267,38.5074,38.6267,1919360.0
2016-04-14 10:30:00,38.86,38.96,38.79,38.91,2062580.0,38.6267,38.7261,38.5571,38.6764,2062580.0
2016-04-14 11:00:00,38.9,38.96,38.82,38.83,1189960.0,38.6664,38.7261,38.5869,38.5968,1189960.0
2016-04-14 11:30:00,38.83,38.98,38.82,38.92,959940.0,38.5968,38.7459,38.5869,38.6863,959940.0
2016-04-14 12:00:00,38.93,38.94,38.85,38.89,507220.0,38.6962,38.7062,38.6167,38.6565,507220.0
2016-04-14 12:30:00,38.89,38.91,38.83,38.9,986980.0,38.6565,38.6764,38.5968,38.6664,986980.0
2016-04-14 13:00:00,38.9,38.94,38.84,38.86,610720.0,38.6664,38.7062,38.6068,38.6267,610720.0
2016-04-14 13:30:00,38.87,38.88,38.75,38.78,836640.0,38.6366,38.6465,38.5173,38.5471,836640.0
2016-04-14 14:00:00,38.77,38.83,38.76,38.79,1086980.0,38.5372,38.5968,38.5273,38.5571,1086980.0
2016-04-14 14:30:00,38.8,38.87,38.72,38.84,1717020.0,38.567,38.6366,38.4875,38.6068,1717020.0
2016-04-14 15:00:00,38.84,38.87,38.78,38.81,991580.0,38.6068,38.6366,38.5471,38.577,991580.0
2016-04-14 15:30:00,38.81,38.84,38.76,38.77,2359820.0,38.577,38.6068,38.5273,38.5372,2359820.0
2016-04-15 09:30:00,38.77,38.96,38.75,38.96,4175800.0,38.5372,38.7261,38.5173,38.7261,4175800.0
2016-04-15 10:00:00,38.96,39.0,38.91,38.99,1792780.0,38.7261,38.7658,38.6764,38.7559,1792780.0
2016-04-15 10:30:00,38.98,39.04,38.96,39.0,1671340.0,38.7459,38.8056,38.7261,38.7658,1671340.0
2016-04-15 11:00:00,39.0,39.05,38.96,38.96,1300720.0,38.7658,38.8155,38.7261,38.7261,1300720.0
2016-04-15 11:30:00,38.97,39.02,38.9,38.98,913120.0,38.736,38.7857,38.6664,38.7459,913120.0
2016-04-15 12:00:00,38.98,39.04,38.92,39.01,1631740.0,38.7459,38.8056,38.6863,38.7758,1631740.0
2016-04-15 12:30:00,39.0,39.0,38.94,38.96,834800.0,38.7658,38.7658,38.7062,38.7261,834800.0
2016-04-15 13:00:00,38.96,38.96,38.9,38.93,816360.0,38.7261,38.7261,38.6664,38.6962,816360.0
2016-04-15 13:30:00,38.94,38.94,38.88,38.91,824400.0,38.7062,38.7062,38.6465,38.6764,824400.0
2016-04-15 14:00:00,38.91,38.99,38.89,38.97,785880.0,38.6764,38.7559,38.6565,38.736,785880.0
2016-04-15 14:30:00,38.97,39.03,38.95,39.03,807360.0,38.736,38.7956,38.7161,38.7956,807360.0
2016-04-15 15:00:00,39.02,39.04,38.97,39.02,1351820.0,38.7857,38.8056,38.736,38.7857,1351820.0
2016-04-15 15:30:00,39.01,39.04,38.98,39.0,2985400.0,38.7758,38.8056,38.7459,38.7658,2985400.0
2016-04-18 09:30:00,39.01,39.14,38.88,39.13,3472520.0,38.7758,38.905,38.6465,38.895,3472520.0
2016-04-18 10:00:00,39.13,39.41,39.13,39.3,2550040.0,38.895,39.1734,38.895,39.064,2550040.0
2016-04-18 10:30:00,39.31,39.37,39.25,39.29,1173060.0,39.074,39.1336,39.0143,39.0541,1173060.0
2016-04-18 11:00:00,39.29,39.38,39.25,39.25,1280480.0,39.0541,39.1435,39.0143,39.0143,1280480.0
2016-04-18 11:30:00,39.25,39.27,39.12,39.13,1295980.0,39.0143,39.0342,38.8851,38.895,1295980.0
2016-04-18 12:00:00,39.14,39.27,39.12,39.23,954260.0,38.905,39.0342,38.8851,38.9944,954260.0
2016-04-18 12:30:00,39.24,39.37,39.24,39.29,1335000.0,39.0044,39.1336,39.0044,39.0541,1335000.0
2016-04-18 13:00:00,39.29,39.29,39.19,39.19,717180.0,39.0541,39.0541,38.9547,38.9547,717180.0
2016-04-18 13:30:00,39.19,39.42,39.19,39.41,1534360.0,38.9547,39.1833,38.9547,39.1734,1534360.0
2016-04-18 14:00:00,39.4,39.43,39.36,39.4,1144920.0,39.1634,39.1932,39.1237,39.1634,1144920.0
2016-04-18 14:30:00,39.39,39.39,39.28,39.3,1053640.0,39.1535,39.1535,39.0441,39.064,1053640.0
2016-04-18 15:00:00,39.29,39.35,39.28,39.33,1608540.0,39.0541,39.1137,39.0441,39.0938,1608540.0
2016-04-18 15:30:00,39.32,39.41,39.32,39.38,3679580.0,39.0839,39.1734,39.0839,39.1435,3679580.0
2016-04-19 09:30:00,39.52,39.55,38.8,38.91,6959540.0,39.2827,39.3125,38.567,38.6764,6959540.0
2016-04-19 10:00:00,38.9,39.18,38.82,39.18,3275940.0,38.6664,38.9447,38.5869,38.9447,3275940.0
2016-04-19 10:30:00,39.18,39.23,39.04,39.04,1920500.0,38.9447,38.9944,38.8056,38.8056,1920500.0
2016-04-19 11:00:00,39.06,39.08,38.96,38.97,1269680.0,38.8255,38.8453,38.7261,38.736,1269680.0
2016-04-19 11:30:00,38.97,38.98,38.69,38.69,2335360.0,38.736,38.7459,38.4577,38.4577,2335360.0
2016-04-19 12:00:00,38.68,38.71,38.51,38.54,2141560.0,38.4477,38.4776,38.2788,38.3086,2141560.0
2016-04-19 12:30:00,38.54,38.86,38.54,38.85,2154520.0,38.3086,38.6267,38.3086,38.6167,2154520.0
2016-04-19 13:00:00,38.85,38.86,38.78,38.83,1041220.0,38.6167,38.6267,38.5471,38.5968,1041220.0
2016-04-19 13:30:00,38.82,38.89,38.74,38.88,1086040.0,38.5869,38.6565,38.5074,38.6465,1086040.0
2016-04-19 14:00:00,38.87,38.91,38.73,38.74,932600.0,38.6366,38.6764,38.4974,38.5074,932600.0
2016-04-19 14:30:00,38.75,38.79,38.7,38.74,860180.0,38.5173,38.5571,38.4676,38.5074,860180.0
2016-04-19 15:00:00,38.74,38.87,38.69,38.84,1407440.0,38.5074,38.6366,38.4577,38.6068,1407440.0
2016-04-19 15:30:00,38.85,38.89,38.75,38.8,3004640.0,38.6167,38.6565,38.5173,38.567,3004640.0
2016-04-20 09:30:00,38.96,38.98,38.66,38.72,3252720.0,38.7261,38.7459,38.4279,38.4875,3252720.0
2016-04-20 10:00:00,38.71,38.8,38.66,38.66,1879060.0,38.4776,38.567,38.4279,38.4279,1879060.0
2016-04-20 10:30:00,38.67,38.72,38.56,38.7,1576520.0,38.4378,38.4875,38.3285,38.4676,1576520.0
2016-04-20 11:00:00,38.68,38.96,38.68,38.89,1807320.0,38.4477,38.7261,38.4477,38.6565,1807320.0
2016-04-20 11:30:00,38.89,38.9,38.77,38.78,1045980.0,38.6565,38.6664,38.5372,38.5471,1045980.0
2016-04-20 12:00:00,38.77,38.84,38.7,38.75,814480.0,38.5372,38.6068,38.4676,38.5173,814480.0
2016-04-20 12:30:00,38.76,38.78,38.63,38.72,1114980.0,38.5273,38.5471,38.398,38.4875,1114980.0
2016-04-20 13:00:00,38.72,38.75,38.64,38.69,618860.0,38.4875,38.5173,38.408,38.4577,618860.0
2016-04-20 13:30:00,38.7,38.81,38.68,38.8,798680.0,38.4676,38.577,38.4477,38.567,798680.0
2016-04-20 14:00:00,38.79,38.95,38.78,38.86,1178280.0,38.5571,38.7161,38.5471,38.6267,1178280.0
2016-04-20 14:30:00,38.85,38.9,38.77,38.81,1192980.0,38.6167,38.6664,38.5372,38.577,1192980.0
2016-04-20 15:00:00,38.83,38.87,38.77,38.78,1034020.0,38.5968,38.6366,38.5372,38.5471,1034020.0
2016-04-20 15:30:00,38.78,38.8,38.68,38.75,2868880.0,38.5471,38.567,38.4477,38.5173,2868880.0
2016-04-21 09:30:00,38.87,38.94,38.58,38.71,4558720.0,38.6366,38.7062,38.3483,38.4776,4558720.0
2016-04-21 10:00:00,38.71,38.83,38.69,38.82,1929880.0,38.4776,38.5968,38.4577,38.5869,1929880.0
2016-04-21 10:30:00,38.83,39.08,38.81,39.05,2772520.0,38.5968,38.8453,38.577,38.8155,2772520.0
2016-04-21 11:00:00,39.04,39.06,38.78,38.93,2695860.0,38.8056,38.8255,38.5471,38.6962,2695860.0
2016-04-21 11:30:00,38.94,39.05,38.87,38.97,1759960.0,38.7062,38.8155,38.6366,38.736,1759960.0
2016-04-21 12:00:00,38.98,38.98,38.88,38.93,1574100.0,38.7459,38.7459,38.6465,38.6962,1574100.0
2016-04-21 12:30:00,38.93,38.98,38.88,38.9,1512400.0,38.6962,38.7459,38.6465,38.6664,1512400.0
2016-04-21 13:00:00,38.91,38.98,38.9,38.91,1404080.0,38.6764,38.7459,38.6664,38.6764,1404080.0
2016-04-21 13:30:00,38.91,39.04,38.9,39.0,1967720.0,38.6764,38.8056,38.6664,38.7658,1967720.0
2016-04-21 14:00:00,39.0,39.03,38.9,38.93,1800100.0,38.7658,38.7956,38.6664,38.6962,1800100.0
2016-04-21 14:30:00,38.92,38.95,38.85,38.9,1872560.0,38.6863,38.7161,38.6167,38.6664,1872560.0
2016-04-21 15:00:00,38.89,39.04,38.89,38.96,2574780.0,38.6565,38.8056,38.6565,38.7261,2574780.0
2016-04-21 15:30:00,38.96,39.06,38.95,39.05,7389200.0,38.7261,38.8255,38.7161,38.8155,7389200.0
2016-04-22 09:30:00,37.19,37.7,36.8,36.81,26721100.0,36.9667,37.4736,36.579,36.589,26721100.0
2016-04-22 10:00:00,36.82,37.07,36.65,36.75,13976140.0,36.5989,36.8474,36.4299,36.5293,13976140.0
2016-04-22 10:30:00,36.76,36.85,36.52,36.72,8364880.0,36.5393,36.6287,36.3007,36.4995,8364880.0
2016-04-22 11:00:00,36.72,36.78,36.6,36.66,5008920.0,36.4995,36.5591,36.3802,36.4399,5008920.0
2016-04-22 11:30:00,36.65,36.77,36.63,36.66,4368820.0,36.4299,36.5492,36.41,36.4399,4368820.0
2016-04-22 12:00:00,36.65,36.7,36.58,36.66,3617460.0,36.4299,36.4796,36.3603,36.4399,3617460.0
2016-04-22 12:30:00,36.64,36.66,36.53,36.59,2980200.0,36.42,36.4399,36.3106,36.3703,2980200.0
2016-04-22 13:00:00,36.6,36.71,36.59,36.68,3478640.0,36.3802,36.4896,36.3703,36.4597,3478640.0
2016-04-22 13:30:00,36.68,36.85,36.68,36.77,4505240.0,36.4597,36.6287,36.4597,36.5492,4505240.0
2016-04-22 14:00:00,36.76,36.89,36.74,36.89,3310400.0,36.5393,36.6685,36.5194,36.6685,3310400.0
2016-04-22 14:30:00,36.88,36.94,36.84,36.93,3574360.0,36.6585,36.7182,36.6188,36.7082,3574360.0
2016-04-22 15:00:00,36.94,37.02,36.88,37.01,4727820.0,36.7182,36.7977,36.6585,36.7878,4727820.0
2016-04-22 15:30:00,37.01,37.02,36.81,36.89,11485340.0,36.7878,36.7977,36.589,36.6685,11485340.0
2016-04-25 09:30:00,36.77,37.1,36.76,37.01,5214760.0,36.5492,36.8772,36.5393,36.7878,5214760.0
2016-04-25 10:00:00,37.01,37.09,36.83,36.87,2649820.0,36.7878,36.8673,36.6088,36.6486,2649820.0
2016-04-25 10:30:00,36.85,37.02,36.8,36.95,2370160.0,36.6287,36.7977,36.579,36.7281,2370160.0
2016-04-25 11:00:00,36.94,37.01,36.89,36.95,1469940.0,36.7182,36.7878,36.6685,36.7281,1469940.0
2016-04-25 11:30:00,36.92,36.94,36.85,36.91,1321760.0,36.6983,36.7182,36.6287,36.6884,1321760.0
2016-04-25 12:00:00,36.9,36.99,36.87,36.99,1143580.0,36.6784,36.7679,36.6486,36.7679,1143580.0
2016-04-25 12:30:00,36.99,37.08,36.96,37.01,1680940.0,36.7679,36.8573,36.7381,36.7878,1680940.0
2016-04-25 13:00:00,37.02,37.16,37.01,37.13,1809500.0,36.7977,36.9369,36.7878,36.907,1809500.0
2016-04-25 13:30:00,37.13,37.24,37.11,37.24,1649760.0,36.907,37.0164,36.8872,37.0164,1649760.0
2016-04-25 14:00:00,37.23,37.24,37.06,37.17,2187460.0,37.0064,37.0164,36.8375,36.9468,2187460.0
2016-04-25 14:30:00,37.17,37.23,37.11,37.2,1398960.0,36.9468,37.0064,36.8872,36.9766,1398960.0
2016-04-25 15:00:00,37.21,37.24,37.07,37.09,1411420.0,36.9866,37.0164,36.8474,36.8673,1411420.0
2016-04-25 15:30:00,37.09,37.2,37.07,37.13,5624980.0,36.8673,36.9766,36.8474,36.907,5624980.0
2016-04-26 09:30:00,37.22,37.28,37.0,37.03,3494520.0,36.9965,37.0561,36.7778,36.8076,3494520.0
2016-04-26 10:00:00,37.05,37.06,36.76,36.78,3891340.0,36.8275,36.8375,36.5393,36.5591,3891340.0
2016-04-26 10:30:00,36.78,36.92,36.77,36.87,1580580.0,36.5591,36.6983,36.5492,36.6486,1580580.0
2016-04-26 11:00:00,36.88,36.88,36.78,36.79,1182360.0,36.6585,36.6585,36.5591,36.5691,1182360.0
2016-04-26 11:30:00,36.8,36.84,36.76,36.8,1173820.0,36.579,36.6188,36.5393,36.579,1173820.0
2016-04-26 12:00:00,36.8,36.86,36.8,36.84,1117380.0,36.579,36.6387,36.579,36.6188,1117380.0
2016-04-26 12:30:00,36.85,36.86,36.73,36.74,1467620.0,36.6287,36.6387,36.5094,36.5194,1467620.0
2016-04-26 13:00:00,36.74,36.76,36.65,36.67,822580.0,36.5194,36.5393,36.4299,36.4498,822580.0
2016-04-26 13:30:00,36.67,36.67,36.54,36.57,1746740.0,36.4498,36.4498,36.3206,36.3504,1746740.0
2016-04-26 14:00:00,36.59,36.61,36.35,36.35,2505580.0,36.3703,36.3902,36.1317,36.1317,2505580.0
2016-04-26 14:30:00,36.36,36.43,36.17,36.19,4240340.0,36.1417,36.2112,35.9528,35.9727,4240340.0
2016-04-26 15:00:00,36.19,36.3,36.02,36.12,5584180.0,35.9727,36.082,35.8037,35.9031,5584180.0
2016-04-26 15:30:00,36.11,36.32,36.11,36.27,7755540.0,35.8932,36.1019,35.8932,36.0522,7755540.0
2016-04-27 09:30:00,36.27,36.36,35.8,35.86,7342440.0,36.0522,36.1417,35.585,35.6447,7342440.0
2016-04-27 10:00:00,35.86,35.88,35.45,35.59,9358960.0,35.6447,35.6646,35.2371,35.3763,9358960.0
2016-04-27 10:30:00,35.58,35.83,35.51,35.82,4547980.0,35.3664,35.6149,35.2968,35.6049,4547980.0
2016-04-27 11:00:00,35.81,35.99,35.8,35.99,2556160.0,35.595,35.7739,35.585,35.7739,2556160.0
2016-04-27 11:30:00,35.99,36.02,35.93,35.98,2227560.0,35.7739,35.8037,35.7143,35.7639,2227560.0
2016-04-27 12:00:00,35.98,35.98,35.88,35.9,1469200.0,35.7639,35.7639,35.6646,35.6844,1469200.0
2016-04-27 12:30:00,35.9,35.9,35.8,35.81,1239800.0,35.6844,35.6844,35.585,35.595,1239800.0
2016-04-27 13:00:00,35.8,35.83,35.67,35.7,1786840.0,35.585,35.6149,35.4558,35.4856,1786840.0
2016-04-27 13:30:00,35.71,35.75,35.67,35.69,1223120.0,35.4956,35.5353,35.4558,35.4757,1223120.0
2016-04-27 14:00:00,35.69,35.82,35.59,35.76,2435160.0,35.4757,35.6049,35.3763,35.5453,2435160.0
2016-04-27 14:30:00,35.77,35.84,35.63,35.83,2102940.0,35.5552,35.6248,35.4161,35.6149,2102940.0
2016-04-27 15:00:00,35.83,36.13,35.83,36.1,3432320.0,35.6149,35.913,35.6149,35.8832,3432320.0
2016-04-27 15:30:00,36.08,36.21,36.02,36.07,4043740.0,35.8633,35.9926,35.8037,35.8534,4043740.0
2016-04-28 09:30:00,36.16,36.46,36.16,36.24,7603180.0,35.9429,36.2411,35.9429,36.0224,7603180.0
2016-04-28 10:00:00,36.24,36.29,36.18,36.18,2721060.0,36.0224,36.0721,35.9627,35.9627,2721060.0
2016-04-28 10:30:00,36.18,36.19,36.08,36.12,2578420.0,35.9627,35.9727,35.8633,35.9031,2578420.0
2016-04-28 11:00:00,36.12,36.24,36.08,36.18,1875000.0,35.9031,36.0224,35.8633,35.9627,1875000.0
2016-04-28 11:30:00,36.18,36.21,36.1,36.12,998220.0,35.9627,35.9926,35.8832,35.9031,998220.0
2016-04-28 12:00:00,36.12,36.14,35.85,35.88,2455800.0,35.9031,35.923,35.6347,35.6646,2455800.0
2016-04-28 12:30:00,35.89,35.91,35.72,35.81,2483720.0,35.6745,35.6944,35.5055,35.595,2483720.0
2016-04-28 13:00:00,35.81,35.81,35.6,35.72,2747420.0,35.595,35.595,35.3862,35.5055,2747420.0
2016-04-28 13:30:00,35.72,35.74,35.63,35.66,2396620.0,35.5055,35.5254,35.4161,35.4459,2396620.0
2016-04-28 14:00:00,35.64,35.69,35.57,35.6,1887800.0,35.426,35.4757,35.3564,35.3862,1887800.0
2016-04-28 14:30:00,35.6,35.6,35.5,35.54,2540000.0,35.3862,35.3862,35.2868,35.3266,2540000.0
2016-04-28 15:00:00,35.54,35.56,35.25,35.25,4327620.0,35.3266,35.3465,35.0383,35.0383,4327620.0
2016-04-28 15:30:00,35.26,35.37,35.16,35.25,7499880.0,35.0483,35.1576,34.9489,35.0383,7499880.0
2016-04-29 09:30:00,35.21,35.56,35.19,35.34,7872240.0,34.9986,35.3465,34.9787,35.1278,7872240.0
2016-04-29 10:00:00,35.33,35.55,35.31,35.44,4412780.0,35.1179,35.3365,35.098,35.2272,4412780.0
2016-04-29 10:30:00,35.45,35.59,35.41,35.46,2755280.0,35.2371,35.3763,35.1974,35.2471,2755280.0
2016-04-29 11:00:00,35.46,35.6,35.39,35.44,3470620.0,35.2471,35.3862,35.1775,35.2272,3470620.0
2016-04-29 11:30:00,35.44,35.45,35.27,35.29,1919000.0,35.2272,35.2371,35.0582,35.0781,1919000.0
2016-04-29 12:00:00,35.29,35.4,35.26,35.4,1368060.0,35.0781,35.1874,35.0483,35.1874,1368060.0
2016-04-29 12:30:00,35.39,35.5,35.37,35.44,1477500.0,35.1775,35.2868,35.1576,35.2272,1477500.0
2016-04-29 13:00:00,35.44,35.61,35.43,35.56,1728320.0,35.2272,35.3962,35.2173,35.3465,1728320.0
2016-04-29 13:30:00,35.55,35.56,35.3,35.34,1383740.0,35.3365,35.3465,35.088,35.1278,1383740.0
2016-04-29 14:00:00,35.33,35.42,35.24,35.28,2289160.0,35.1179,35.2073,35.0284,35.0682,2289160.0
2016-04-29 14:30:00,35.27,35.34,35.22,35.25,1068260.0,35.0582,35.1278,35.0085,35.0383,1068260.0
2016-04-29 15:00:00,35.27,35.42,35.24,35.28,2128140.0,35.0582,35.2073,35.0284,35.0682,2128140.0
2016-04-29 15:30:00,35.29,35.48,35.29,35.39,4822240.0,35.0781,35.267,35.0781,35.1775,4822240.0
2016-05-02 09:30:00,35.6,35.71,35.44,35.51,2993300.0,35.3862,35.4956,35.2272,35.2968,2993300.0
2016-05-02 10:00:00,35.49,35.56,35.37,35.44,1945900.0,35.2769,35.3465,35.1576,35.2272,1945900.0
2016-05-02 10:30:00,35.45,35.49,35.32,35.36,1385160.0,35.2371,35.2769,35.1079,35.1477,1385160.0
2016-05-02 11:00:00,35.34,35.5,35.34,35.48,1398760.0,35.1278,35.2868,35.1278,35.267,1398760.0
2016-05-02 11:30:00,35.49,35.5,35.38,35.4,1139940.0,35.2769,35.2868,35.1676,35.1874,1139940.0
2016-05-02 12:00:00,35.4,35.48,35.36,35.4,924740.0,35.1874,35.267,35.1477,35.1874,924740.0
2016-05-02 12:30:00,35.42,35.48,35.4,35.41,770240.0,35.2073,35.267,35.1874,35.1974,770240.0
2016-05-02 13:00:00,35.43,35.54,35.36,35.5,1776140.0,35.2173,35.3266,35.1477,35.2868,1776140.0
2016-05-02 13:30:00,35.5,35.57,35.5,35.53,939940.0,35.2868,35.3564,35.2868,35.3167,939940.0
2016-05-02 14:00:00,35.54,35.56,35.49,35.53,1467380.0,35.3266,35.3465,35.2769,35.3167,1467380.0
2016-05-02 14:30:00,35.53,35.68,35.52,35.67,1567160.0,35.3167,35.4658,35.3067,35.4558,1567160.0
2016-05-02 15:00:00,35.68,35.77,35.66,35.77,2040620.0,35.4658,35.5552,35.4459,35.5552,2040620.0
2016-05-02 15:30:00,35.77,35.77,35.69,35.72,3133480.0,35.5552,35.5552,35.4757,35.5055,3133480.0
2016-05-03 09:30:00,35.63,35.67,35.37,35.51,3081380.0,35.4161,35.4558,35.1576,35.2968,3081380.0
2016-05-03 10:00:00,35.5,35.61,35.39,35.61,3330820.0,35.2868,35.3962,35.1775,35.3962,3330820.0
2016-05-03 10:30:00,35.59,35.61,35.52,35.57,2066620.0,35.3763,35.3962,35.3067,35.3564,2066620.0
2016-05-03 11:00:00,35.55,35.61,35.46,35.52,2505880.0,35.3365,35.3962,35.2471,35.3067,2505880.0
2016-05-03 11:30:00,35.52,35.56,35.45,35.47,1803700.0,35.3067,35.3465,35.2371,35.257,1803700.0
2016-05-03 12:00:00,35.46,35.51,35.42,35.46,1103740.0,35.2471,35.2968,35.2073,35.2471,1103740.0
2016-05-03 12:30:00,35.47,35.59,35.45,35.57,1218040.0,35.257,35.3763,35.2371,35.3564,1218040.0
2016-05-03 13:00:00,35.54,35.65,35.54,35.62,1222280.0,35.3266,35.4359,35.3266,35.4061,1222280.0
2016-05-03 13:30:00,35.63,35.65,35.57,35.6,881280.0,35.4161,35.4359,35.3564,35.3862,881280.0
2016-05-03 14:00:00,35.59,35.61,35.51,35.52,1612040.0,35.3763,35.3962,35.2968,35.3067,1612040.0
2016-05-03 14:30:00,35.53,35.61,35.49,35.56,1305020.0,35.3167,35.3962,35.2769,35.3465,1305020.0
2016-05-03 15:00:00,35.56,35.6,35.49,35.53,2263740.0,35.3465,35.3862,35.2769,35.3167,2263740.0
2016-05-03 15:30:00,35.52,35.55,35.38,35.42,3268540.0,35.3067,35.3365,35.1676,35.2073,3268540.0
2016-05-04 09:30:00,35.34,35.45,35.2,35.43,3828900.0,35.1278,35.2371,34.9886,35.2173,3828900.0
2016-05-04 10:00:00,35.43,35.54,35.4,35.51,1782180.0,35.2173,35.3266,35.1874,35.2968,1782180.0
2016-05-04 10:30:00,35.51,35.66,35.5,35.66,2193040.0,35.2968,35.4459,35.2868,35.4459,2193040.0
2016-05-04 11:00:00,35.65,35.73,35.55,35.58,1590700.0,35.4359,35.5155,35.3365,35.3664,1590700.0
2016-05-04 11:30:00,35.58,35.65,35.54,35.65,927540.0,35.3664,35.4359,35.3266,35.4359,927540.0
2016-05-04 12:00:00,35.65,35.75,35.63,35.65,1168420.0,35.4359,35.5353,35.4161,35.4359,1168420.0
2016-05-04 12:30:00,35.65,35.65,35.53,35.6,623080.0,35.4359,35.4359,35.3167,35.3862,623080.0
2016-05-04 13:00:00,35.59,35.63,35.53,35.6,410980.0,35.3763,35.4161,35.3167,35.3862,410980.0
2016-05-04 13:30:00,35.62,35.65,35.57,35.57,1170020.0,35.4061,35.4359,35.3564,35.3564,1170020.0
2016-05-04 14:00:00,35.58,35.66,35.49,35.64,1305880.0,35.3664,35.4459,35.2769,35.426,1305880.0
2016-05-04 14:30:00,35.65,35.7,35.58,35.66,774580.0,35.4359,35.4856,35.3664,35.4459,774580.0
2016-05-04 15:00:00,35.65,35.68,35.58,35.63,874140.0,35.4359,35.4658,35.3664,35.4161,874140.0
2016-05-04 15:30:00,35.64,35.67,35.56,35.57,2337660.0,35.426,35.4558,35.3465,35.3564,2337660.0
2016-05-05 09:30:00,35.75,35.88,35.57,35.63,2836680.0,35.5353,35.6646,35.3564,35.4161,2836680.0
2016-05-05 10:00:00,35.62,35.75,35.55,35.61,1337460.0,35.4061,35.5353,35.3365,35.3962,1337460.0
2016-05-05 10:30:00,35.61,35.69,35.54,35.69,858760.0,35.3962,35.4757,35.3266,35.4757,858760.0
2016-05-05 11:00:00,35.68,35.75,35.61,35.7,769420.0,35.4658,35.5353,35.3962,35.4856,769420.0
2016-05-05 11:30:00,35.68,35.81,35.67,35.72,1048760.0,35.4658,35.595,35.4558,35.5055,1048760.0
2016-05-05 12:00:00,35.73,35.77,35.64,35.66,633820.0,35.5155,35.5552,35.426,35.4459,633820.0
2016-05-05 12:30:00,35.65,35.67,35.61,35.65,755740.0,35.4359,35.4558,35.3962,35.4359,755740.0
2016-05-05 13:00:00,35.64,35.68,35.47,35.53,1483460.0,35.426,35.4658,35.257,35.3167,1483460.0
2016-05-05 13:30:00,35.55,35.64,35.49,35.62,712980.0,35.3365,35.426,35.2769,35.4061,712980.0
2016-05-05 14:00:00,35.63,35.71,35.57,35.68,1496760.0,35.4161,35.4956,35.3564,35.4658,1496760.0
2016-05-05 14:30:00,35.67,35.77,35.65,35.68,1188540.0,35.4558,35.5552,35.4359,35.4658,1188540.0
2016-05-05 15:00:00,35.69,35.74,35.67,35.7,1917560.0,35.4757,35.5254,35.4558,35.4856,1917560.0
2016-05-05 15:30:00,35.7,35.75,35.64,35.74,2533040.0,35.4856,35.5353,35.426,35.5254,2533040.0
2016-05-06 09:30:00,35.61,35.91,35.6,35.83,3143500.0,35.3962,35.6944,35.3862,35.6149,3143500.0
2016-05-06 10:00:00,35.85,35.89,35.78,35.89,3116020.0,35.6347,35.6745,35.5652,35.6745,3116020.0
2016-05-06 10:30:00,35.88,36.02,35.85,35.91,2565620.0,35.6646,35.8037,35.6347,35.6944,2565620.0
2016-05-06 11:00:00,35.9,36.02,35.84,36.02,1640140.0,35.6844,35.8037,35.6248,35.8037,1640140.0
2016-05-06 11:30:00,36.02,36.04,35.92,35.93,1766220.0,35.8037,35.8236,35.7043,35.7143,1766220.0
2016-05-06 12:00:00,35.93,36.01,35.9,35.97,1160300.0,35.7143,35.7938,35.6844,35.754,1160300.0
2016-05-06 12:30:00,35.96,36.01,35.92,36.0,656080.0,35.7441,35.7938,35.7043,35.7838,656080.0
2016-05-06 13:00:00,36.01,36.11,35.99,36.08,1220540.0,35.7938,35.8932,35.7739,35.8633,1220540.0
2016-05-06 13:30:00,36.09,36.19,36.05,36.19,1173380.0,35.8733,35.9727,35.8335,35.9727,1173380.0
2016-05-06 14:00:00,36.19,36.29,36.16,36.19,1778700.0,35.9727,36.0721,35.9429,35.9727,1778700.0
2016-05-06 14:30:00,36.2,36.25,36.09,36.09,1766880.0,35.9826,36.0323,35.8733,35.8733,1766880.0
2016-05-06 15:00:00,36.1,36.2,36.1,36.18,1483120.0,35.8832,35.9826,35.8832,35.9627,1483120.0
2016-05-06 15:30:00,36.19,36.3,36.16,36.26,5007380.0,35.9727,36.082,35.9429,36.0423,5007380.0
2016-05-09 09:30:00,36.34,36.4,36.18,36.36,3800220.0,36.1218,36.1814,35.9627,36.1417,3800220.0
2016-05-09 10:00:00,36.38,36.6,36.32,36.49,3984580.0,36.1615,36.3802,36.1019,36.2709,3984580.0
2016-05-09 10:30:00,36.46,36.56,36.41,36.5,2063420.0,36.2411,36.3405,36.1914,36.2808,2063420.0
2016-05-09 11:00:00,36.48,36.53,36.44,36.49,2096420.0,36.2609,36.3106,36.2212,36.2709,2096420.0
2016-05-09 11:30:00,36.49,36.6,36.48,36.58,1819620.0,36.2709,36.3802,36.2609,36.3603,1819620.0
2016-05-09 12:00:00,36.58,36.68,36.56,36.67,1020800.0,36.3603,36.4597,36.3405,36.4498,1020800.0
2016-05-09 12:30:00,36.66,36.68,36.62,36.66,582620.0,36.4399,36.4597,36.4001,36.4399,582620.0
2016-05-09 13:00:00,36.66,36.68,36.61,36.63,879240.0,36.4399,36.4597,36.3902,36.41,879240.0
2016-05-09 13:30:00,36.64,36.68,36.6,36.62,772640.0,36.42,36.4597,36.3802,36.4001,772640.0
2016-05-09 14:00:00,36.62,36.68,36.59,36.63,1082800.0,36.4001,36.4597,36.3703,36.41,1082800.0
2016-05-09 14:30:00,36.64,36.71,36.62,36.67,825260.0,36.42,36.4896,36.4001,36.4498,825260.0
2016-05-09 15:00:00,36.66,36.69,36.59,36.59,1614400.0,36.4399,36.4697,36.3703,36.3703,1614400.0
2016-05-09 15:30:00,36.59,36.6,36.46,36.46,2633780.0,36.3703,36.3802,36.2411,36.2411,2633780.0
2016-05-10 09:30:00,36.74,36.82,36.58,36.81,3299900.0,36.5194,36.5989,36.3603,36.589,3299900.0
2016-05-10 10:00:00,36.8,36.86,36.73,36.78,2061040.0,36.579,36.6387,36.5094,36.5591,2061040.0
2016-05-10 10:30:00,36.78,36.89,36.75,36.82,1806380.0,36.5591,36.6685,36.5293,36.5989,1806380.0
2016-05-10 11:00:00,36.81,36.82,36.71,36.74,1619920.0,36.589,36.5989,36.4896,36.5194,1619920.0
2016-05-10 11:30:00,36.75,36.88,36.75,36.88,1099440.0,36.5293,36.6585,36.5293,36.6585,1099440.0
2016-05-10 12:00:00,36.88,36.92,36.84,36.9,1401880.0,36.6585,36.6983,36.6188,36.6784,1401880.0
2016-05-10 12:30:00,36.9,36.92,36.86,36.89,961140.0,36.6784,36.6983,36.6387,36.6685,961140.0
2016-05-10 13:00:00,36.88,36.92,36.87,36.89,908840.0,36.6585,36.6983,36.6486,36.6685,908840.0
2016-05-10 13:30:00,36.88,36.92,36.83,36.91,826840.0,36.6585,36.6983,36.6088,36.6884,826840.0
2016-05-10 14:00:00,36.91,36.99,36.89,36.99,1518800.0,36.6884,36.7679,36.6685,36.7679,1518800.0
2016-05-10 14:30:00,36.99,37.0,36.93,36.93,1709740.0,36.7679,36.7778,36.7082,36.7082,1709740.0
2016-05-10 15:00:00,36.92,36.99,36.92,36.97,1421680.0,36.6983,36.7679,36.6983,36.748,1421680.0
2016-05-10 15:30:00,36.97,37.0,36.94,36.97,2632760.0,36.748,36.7778,36.7182,36.748,2632760.0
2016-05-11 09:30:00,37.02,37.04,36.8,36.89,2869040.0,36.7977,36.8176,36.579,36.6685,2869040.0
2016-05-11 10:00:00,36.9,37.0,36.83,36.96,2427100.0,36.6784,36.7778,36.6088,36.7381,2427100.0
2016-05-11 10:30:00,36.96,36.98,36.87,36.89,1175680.0,36.7381,36.7579,36.6486,36.6685,1175680.0
2016-05-11 11:00:00,36.89,36.9,36.81,36.9,1114280.0,36.6685,36.6784,36.589,36.6784,1114280.0
2016-05-11 11:30:00,36.89,36.91,36.83,36.84,701520.0,36.6685,36.6884,36.6088,36.6188,701520.0
2016-05-11 12:00:00,36.83,36.87,36.8,36.84,819540.0,36.6088,36.6486,36.579,36.6188,819540.0
2016-05-11 12:30:00,36.83,36.85,36.8,36.83,603240.0,36.6088,36.6287,36.579,36.6088,603240.0
2016-05-11 13:00:00,36.83,36.85,36.73,36.76,673460.0,36.6088,36.6287,36.5094,36.5393,673460.0
2016-05-11 13:30:00,36.77,36.77,36.68,36.7,510060.0,36.5492,36.5492,36.4597,36.4796,510060.0
2016-05-11 14:00:00,36.71,36.74,36.65,36.72,458000.0,36.4896,36.5194,36.4299,36.4995,458000.0
2016-05-11 14:30:00,36.72,36.76,36.4,36.61,3796860.0,36.4995,36.5393,36.1814,36.3902,3796860.0
2016-05-11 15:00:00,36.6,36.68,36.55,36.62,1329980.0,36.3802,36.4597,36.3305,36.4001,1329980.0
2016-05-11 15:30:00,36.64,36.7,36.52,36.53,2315620.0,36.42,36.4796,36.3007,36.3106,2315620.0
2016-05-12 09:30:00,36.6,36.77,36.45,36.45,2139560.0,36.3802,36.5492,36.2311,36.2311,2139560.0
2016-05-12 10:00:00,36.44,36.58,36.3,36.31,1866280.0,36.2212,36.3603,36.082,36.092,1866280.0
2016-05-12 10:30:00,36.3,36.36,36.24,36.32,1422980.0,36.082,36.1417,36.0224,36.1019,1422980.0
2016-05-12 11:00:00,36.32,36.32,36.21,36.24,1557660.0,36.1019,36.1019,35.9926,36.0224,1557660.0
2016-05-12 11:30:00,36.25,36.36,36.23,36.28,1007520.0,36.0323,36.1417,36.0124,36.0621,1007520.0
2016-05-12 12:00:00,36.28,36.34,36.25,36.3,910680.0,36.0621,36.1218,36.0323,36.082,910680.0
2016-05-12 12:30:00,36.29,36.38,36.23,36.38,999040.0,36.0721,36.1615,36.0124,36.1615,999040.0
2016-05-12 13:00:00,36.37,36.43,36.33,36.42,477660.0,36.1516,36.2112,36.1118,36.2013,477660.0
2016-05-12 13:30:00,36.41,36.44,36.29,36.44,855480.0,36.1914,36.2212,36.0721,36.2212,855480.0
2016-05-12 14:00:00,36.44,36.61,36.44,36.6,1025300.0,36.2212,36.3902,36.2212,36.3802,1025300.0
2016-05-12 14:30:00,36.57,36.7,36.53,36.63,714620.0,36.3504,36.4796,36.3106,36.41,714620.0
2016-05-12 15:00:00,36.64,36.66,36.5,36.52,1098900.0,36.42,36.4399,36.2808,36.3007,1098900.0
2016-05-12 15:30:00,36.51,36.52,36.37,36.4,2550420.0,36.2908,36.3007,36.1516,36.1814,2550420.0
2016-05-13 09:30:00,36.33,36.55,36.31,36.42,2254540.0,36.1118,36.3305,36.092,36.2013,2254540.0
2016-05-13 10:00:00,36.44,36.56,36.33,36.36,1143000.0,36.2212,36.3405,36.1118,36.1417,1143000.0
2016-05-13 10:30:00,36.33,36.38,36.26,36.27,807640.0,36.1118,36.1615,36.0423,36.0522,807640.0
2016-05-13 11:00:00,36.26,36.42,36.26,36.37,870900.0,36.0423,36.2013,36.0423,36.1516,870900.0
2016-05-13 11:30:00,36.36,36.42,36.32,36.34,632560.0,36.1417,36.2013,36.1019,36.1218,632560.0
2016-05-13 12:00:00,36.33,36.41,36.32,36.39,445140.0,36.1118,36.1914,36.1019,36.1715,445140.0
2016-05-13 12:30:00,36.39,36.41,36.25,36.28,704580.0,36.1715,36.1914,36.0323,36.0621,704580.0
2016-05-13 13:00:00,36.28,36.37,36.27,36.28,361300.0,36.0621,36.1516,36.0522,36.0621,361300.0
2016-05-13 13:30:00,36.3,36.34,36.24,36.25,495200.0,36.082,36.1218,36.0224,36.0323,495200.0
2016-05-13 14:00:00,36.25,36.35,36.21,36.22,1546220.0,36.0323,36.1317,35.9926,36.0025,1546220.0
2016-05-13 14:30:00,36.22,36.3,36.18,36.24,1138480.0,36.0025,36.082,35.9627,36.0224,1138480.0
2016-05-13 15:00:00,36.26,36.27,36.2,36.22,890560.0,36.0423,36.0522,35.9826,36.0025,890560.0
2016-05-13 15:30:00,36.22,36.35,36.21,36.24,2551100.0,36.0025,36.1317,35.9926,36.0224,2551100.0
2016-05-16 09:30:00,36.22,36.35,36.0,36.32,2214100.0,36.0025,36.1317,35.7838,36.1019,2214100.0
2016-05-16 10:00:00,36.34,36.35,36.13,36.21,1619080.0,36.1218,36.1317,35.913,35.9926,1619080.0
2016-05-16 10:30:00,36.22,36.37,36.21,36.32,909420.0,36.0025,36.1516,35.9926,36.1019,909420.0
2016-05-16 11:00:00,36.32,36.5,36.32,36.45,1200680.0,36.1019,36.2808,36.1019,36.2311,1200680.0
2016-05-16 11:30:00,36.47,36.55,36.45,36.53,726580.0,36.251,36.3305,36.2311,36.3106,726580.0
2016-05-16 12:00:00,36.54,36.55,36.43,36.43,607680.0,36.3206,36.3305,36.2112,36.2112,607680.0
2016-05-16 12:30:00,36.44,36.49,36.4,36.44,328500.0,36.2212,36.2709,36.1814,36.2212,328500.0
2016-05-16 13:00:00,36.46,36.49,36.4,36.45,594840.0,36.2411,36.2709,36.1814,36.2311,594840.0
2016-05-16 13:30:00,36.47,36.49,36.43,36.49,437960.0,36.251,36.2709,36.2112,36.2709,437960.0
2016-05-16 14:00:00,36.49,36.63,36.48,36.61,675340.0,36.2709,36.41,36.2609,36.3902,675340.0
2016-05-16 14:30:00,36.61,36.63,36.55,36.58,530440.0,36.3902,36.41,36.3305,36.3603,530440.0
2016-05-16 15:00:00,36.57,36.62,36.54,36.58,715720.0,36.3504,36.4001,36.3206,36.3603,715720.0
2016-05-16 15:30:00,36.58,36.59,36.5,36.52,1761840.0,36.3603,36.3703,36.2808,36.3007,1761840.0
2016-05-17 09:30:00,36.55,36.79,36.49,36.67,2476660.0,36.3305,36.5691,36.2709,36.4498,2476660.0
2016-05-17 10:00:00,36.67,36.69,36.38,36.46,1808040.0,36.4498,36.4697,36.1615,36.2411,1808040.0
2016-05-17 10:30:00,36.5,36.5,36.33,36.39,839380.0,36.2808,36.2808,36.1118,36.1715,839380.0
2016-05-17 11:00:00,36.38,36.52,36.35,36.4,740240.0,36.1615,36.3007,36.1317,36.1814,740240.0
2016-05-17 11:30:00,36.42,36.52,36.39,36.46,690200.0,36.2013,36.3007,36.1715,36.2411,690200.0
2016-05-17 12:00:00,36.46,36.48,36.34,36.36,521300.0,36.2411,36.2609,36.1218,36.1417,521300.0
2016-05-17 12:30:00,36.37,36.39,36.3,36.33,490780.0,36.1516,36.1715,36.082,36.1118,490780.0
2016-05-17 13:00:00,36.32,36.39,36.29,36.36,507760.0,36.1019,36.1715,36.0721,36.1417,507760.0
2016-05-17 13:30:00,36.37,36.38,36.21,36.21,690900.0,36.1516,36.1615,35.9926,35.9926,690900.0
2016-05-17 14:00:00,36.21,36.25,35.94,36.04,1926480.0,35.9926,36.0323,35.7242,35.8236,1926480.0
2016-05-17 14:30:00,36.03,36.12,35.99,36.1,1631040.0,35.8136,35.9031,35.7739,35.8832,1631040.0
2016-05-17 15:00:00,36.08,36.13,35.9,35.96,1640660.0,35.8633,35.913,35.6844,35.7441,1640660.0
2016-05-17 15:30:00,35.94,36.06,35.94,36.01,3952140.0,35.7242,35.8435,35.7242,35.7938,3952140.0
2016-05-18 09:30:00,35.93,36.25,35.9,36.14,3102940.0,35.7143,36.0323,35.6844,35.923,3102940.0
2016-05-18 10:00:00,36.13,36.28,36.06,36.24,1516060.0,35.913,36.0621,35.8435,36.0224,1516060.0
2016-05-18 10:30:00,36.24,36.25,36.04,36.05,1563780.0,36.0224,36.0323,35.8236,35.8335,1563780.0
2016-05-18 11:00:00,36.06,36.17,36.03,36.12,1079940.0,35.8435,35.9528,35.8136,35.9031,1079940.0
2016-05-18 11:30:00,36.13,36.18,36.03,36.03,1110800.0,35.913,35.9627,35.8136,35.8136,1110800.0
2016-05-18 12:00:00,36.06,36.08,35.99,36.0,1224420.0,35.8435,35.8633,35.7739,35.7838,1224420.0
2016-05-18 12:30:00,36.01,36.09,36.01,36.09,412860.0,35.7938,35.8733,35.7938,35.8733,412860.0
2016-05-18 13:00:00,36.11,36.2,36.11,36.16,559400.0,35.8932,35.9826,35.8932,35.9429,559400.0
2016-05-18 13:30:00,36.18,36.22,36.13,36.18,596900.0,35.9627,36.0025,35.913,35.9627,596900.0
2016-05-18 14:00:00,36.17,36.17,35.83,35.83,2382380.0,35.9528,35.9528,35.6149,35.6149,2382380.0
2016-05-18 14:30:00,35.83,35.98,35.75,35.96,1483900.0,35.6149,35.7639,35.5353,35.7441,1483900.0
2016-05-18 15:00:00,35.97,36.08,35.84,35.84,1391980.0,35.754,35.8633,35.6248,35.6248,1391980.0
2016-05-18 15:30:00,35.85,36.09,35.84,36.09,2375460.0,35.6347,35.8733,35.6248,35.8733,2375460.0
2016-05-19 09:30:00,35.92,36.02,35.76,35.78,2419580.0,35.7043,35.8037,35.5453,35.5652,2419580.0
2016-05-19 10:00:00,35.78,35.78,35.61,35.7,2408480.0,35.5652,35.5652,35.3962,35.4856,2408480.0
2016-05-19 10:30:00,35.7,35.75,35.59,35.64,2075160.0,35.4856,35.5353,35.3763,35.426,2075160.0
2016-05-19 11:00:00,35.65,35.67,35.58,35.62,1580340.0,35.4359,35.4558,35.3664,35.4061,1580340.0
2016-05-19 11:30:00,35.6,35.63,35.52,35.56,786420.0,35.3862,35.4161,35.3067,35.3465,786420.0
2016-05-19 12:00:00,35.56,35.62,35.53,35.55,620360.0,35.3465,35.4061,35.3167,35.3365,620360.0
2016-05-19 12:30:00,35.55,35.64,35.53,35.62,991200.0,35.3365,35.426,35.3167,35.4061,991200.0
2016-05-19 13:00:00,35.61,35.66,35.57,35.65,838420.0,35.3962,35.4459,35.3564,35.4359,838420.0
2016-05-19 13:30:00,35.67,35.75,35.66,35.67,1038200.0,35.4558,35.5353,35.4459,35.4558,1038200.0
2016-05-19 14:00:00,35.68,35.79,35.66,35.76,1194820.0,35.4658,35.5751,35.4459,35.5453,1194820.0
2016-05-19 14:30:00,35.76,35.77,35.62,35.63,1015940.0,35.5453,35.5552,35.4061,35.4161,1015940.0
2016-05-19 15:00:00,35.64,35.8,35.63,35.76,856960.0,35.426,35.585,35.4161,35.5453,856960.0
2016-05-19 15:30:00,35.77,35.82,35.71,35.77,2461880.0,35.5552,35.6049,35.4956,35.5552,2461880.0
2016-05-20 09:30:00,35.82,36.07,35.75,36.06,4918640.0,35.6049,35.8534,35.5353,35.8435,4918640.0
2016-05-20 10:00:00,36.06,36.2,36.03,36.12,2735480.0,35.8435,35.9826,35.8136,35.9031,2735480.0
2016-05-20 10:30:00,36.13,36.27,36.11,36.26,1364680.0,35.913,36.0522,35.8932,36.0423,1364680.0
2016-05-20 11:00:00,36.26,36.38,36.25,36.37,1428380.0,36.0423,36.1615,36.0323,36.1516,1428380.0
2016-05-20 11:30:00,36.38,36.39,36.29,36.3,1625460.0,36.1615,36.1715,36.0721,36.082,1625460.0
2016-05-20 12:00:00,36.3,36.31,36.23,36.26,1189600.0,36.082,36.092,36.0124,36.0423,1189600.0
2016-05-20 12:30:00,36.25,36.3,36.21,36.22,980940.0,36.0323,36.082,35.9926,36.0025,980940.0
2016-05-20 13:00:00,36.22,36.22,36.09,36.1,1365060.0,36.0025,36.0025,35.8733,35.8832,1365060.0
2016-05-20 13:30:00,36.1,36.15,36.08,36.12,605360.0,35.8832,35.9329,35.8633,35.9031,605360.0
2016-05-20 14:00:00,36.12,36.19,36.11,36.18,572400.0,35.9031,35.9727,35.8932,35.9627,572400.0
2016-05-20 14:30:00,36.18,36.19,36.11,36.12,573080.0,35.9627,35.9727,35.8932,35.9031,573080.0
2016-05-20 15:00:00,36.12,36.13,36.03,36.06,1044820.0,35.9031,35.913,35.8136,35.8435,1044820.0
2016-05-20 15:30:00,36.06,36.13,36.05,36.09,3005120.0,35.8435,35.913,35.8335,35.8733,3005120.0
2016-05-23 09:30:00,36.0,36.18,35.86,36.02,2398420.0,35.7838,35.9627,35.6447,35.8037,2398420.0
2016-05-23 10:00:00,36.01,36.07,35.93,35.95,1115920.0,35.7938,35.8534,35.7143,35.7341,1115920.0
2016-05-23 10:30:00,35.95,36.03,35.85,35.9,965460.0,35.7341,35.8136,35.6347,35.6844,965460.0
2016-05-23 11:00:00,35.88,35.96,35.87,35.91,1015660.0,35.6646,35.7441,35.6546,35.6944,1015660.0
2016-05-23 11:30:00,35.94,35.95,35.85,35.89,951000.0,35.7242,35.7341,35.6347,35.6745,951000.0
2016-05-23 12:00:00,35.88,35.96,35.85,35.95,729200.0,35.6646,35.7441,35.6347,35.7341,729200.0
2016-05-23 12:30:00,35.95,35.95,35.85,35.93,941780.0,35.7341,35.7341,35.6347,35.7143,941780.0
2016-05-23 13:00:00,35.93,35.96,35.88,35.9,1914200.0,35.7143,35.7441,35.6646,35.6844,1914200.0
2016-05-23 13:30:00,35.92,35.97,35.87,35.93,876180.0,35.7043,35.754,35.6546,35.7143,876180.0
2016-05-23 14:00:00,35.93,36.01,35.91,35.99,890540.0,35.7143,35.7938,35.6944,35.7739,890540.0
2016-05-23 14:30:00,35.99,36.05,35.96,35.98,1496680.0,35.7739,35.8335,35.7441,35.7639,1496680.0
2016-05-23 15:00:00,35.97,36.02,35.92,35.96,904100.0,35.754,35.8037,35.7043,35.7441,904100.0
2016-05-23 15:30:00,35.95,35.98,35.85,35.86,1869200.0,35.7341,35.7639,35.6347,35.6447,1869200.0
2016-05-24 09:30:00,35.99,36.3,35.98,36.28,3381960.0,35.7739,36.082,35.7639,36.0621,3381960.0
2016-05-24 10:00:00,36.29,36.47,36.29,36.47,2065980.0,36.0721,36.251,36.0721,36.251,2065980.0
2016-05-24 10:30:00,36.46,36.52,36.43,36.46,1608240.0,36.2411,36.3007,36.2112,36.2411,1608240.0
2016-05-24 11:00:00,36.46,36.61,36.42,36.59,2281860.0,36.2411,36.3902,36.2013,36.3703,2281860.0
2016-05-24 11:30:00,36.59,36.64,36.57,36.64,1481420.0,36.3703,36.42,36.3504,36.42,1481420.0
2016-05-24 12:00:00,36.64,36.64,36.52,36.53,1170820.0,36.42,36.42,36.3007,36.3106,1170820.0
2016-05-24 12:30:00,36.54,36.58,36.53,36.54,1064820.0,36.3206,36.3603,36.3106,36.3206,1064820.0
2016-05-24 13:00:00,36.54,36.59,36.54,36.56,1119900.0,36.3206,36.3703,36.3206,36.3405,1119900.0
2016-05-24 13:30:00,36.56,36.61,36.55,36.61,1351060.0,36.3405,36.3902,36.3305,36.3902,1351060.0
2016-05-24 14:00:00,36.6,36.7,36.6,36.62,1328780.0,36.3802,36.4796,36.3802,36.4001,1328780.0
2016-05-24 14:30:00,36.63,36.68,36.59,36.63,1269980.0,36.41,36.4597,36.3703,36.41,1269980.0
2016-05-24 15:00:00,36.63,36.69,36.63,36.68,1100700.0,36.41,36.4697,36.41,36.4597,1100700.0
2016-05-24 15:30:00,36.68,36.71,36.64,36.65,3489980.0,36.4597,36.4896,36.42,36.4299,3489980.0
2016-05-25 09:30:00,36.75,36.94,36.63,36.93,5041700.0,36.5293,36.7182,36.41,36.7082,5041700.0
2016-05-25 10:00:00,36.92,36.98,36.8,36.87,2464980.0,36.6983,36.7579,36.579,36.6486,2464980.0
2016-05-25 10:30:00,36.87,36.97,36.86,36.94,1110280.0,36.6486,36.748,36.6387,36.7182,1110280.0
2016-05-25 11:00:00,36.94,36.98,36.83,36.87,1210220.0,36.7182,36.7579,36.6088,36.6486,1210220.0
2016-05-25 11:30:00,36.89,36.92,36.81,36.89,1421300.0,36.6685,36.6983,36.589,36.6685,1421300.0
2016-05-25 12:00:00,36.89,36.9,36.82,36.87,1306940.0,36.6685,36.6784,36.5989,36.6486,1306940.0
2016-05-25 12:30:00,36.87,36.9,36.84,36.86,615340.0,36.6486,36.6784,36.6188,36.6387,615340.0
2016-05-25 13:00:00,36.86,36.97,36.84,36.95,1077960.0,36.6387,36.748,36.6188,36.7281,1077960.0
2016-05-25 13:30:00,36.95,36.98,36.89,36.97,682480.0,36.7281,36.7579,36.6685,36.748,682480.0
2016-05-25 14:00:00,36.98,36.99,36.91,36.95,861260.0,36.7579,36.7679,36.6884,36.7281,861260.0
2016-05-25 14:30:00,36.94,36.99,36.88,36.88,853040.0,36.7182,36.7679,36.6585,36.6585,853040.0
2016-05-25 15:00:00,36.89,36.97,36.87,36.96,1146080.0,36.6685,36.748,36.6486,36.7381,1146080.0
2016-05-25 15:30:00,36.96,36.97,36.86,36.91,2073780.0,36.7381,36.748,36.6387,36.6884,2073780.0
2016-05-26 09:30:00,36.8,37.06,36.8,36.87,3247980.0,36.579,36.8375,36.579,36.6486,3247980.0
2016-05-26 10:00:00,36.87,36.96,36.8,36.92,1249000.0,36.6486,36.7381,36.579,36.6983,1249000.0
2016-05-26 10:30:00,36.91,36.97,36.8,36.82,1021040.0,36.6884,36.748,36.579,36.5989,1021040.0
2016-05-26 11:00:00,36.8,36.87,36.78,36.87,1188620.0,36.579,36.6486,36.5591,36.6486,1188620.0
2016-05-26 11:30:00,36.88,36.88,36.73,36.76,1387440.0,36.6585,36.6585,36.5094,36.5393,1387440.0
2016-05-26 12:00:00,36.76,36.78,36.73,36.77,1330420.0,36.5393,36.5591,36.5094,36.5492,1330420.0
2016-05-26 12:30:00,36.75,36.75,36.67,36.7,723240.0,36.5293,36.5293,36.4498,36.4796,723240.0
2016-05-26 13:00:00,36.69,36.76,36.69,36.74,606740.0,36.4697,36.5393,36.4697,36.5194,606740.0
2016-05-26 13:30:00,36.75,36.76,36.65,36.65,846360.0,36.5293,36.5393,36.4299,36.4299,846360.0
2016-05-26 14:00:00,36.66,36.83,36.65,36.83,1395620.0,36.4399,36.6088,36.4299,36.6088,1395620.0
2016-05-26 14:30:00,36.82,36.85,36.81,36.82,789340.0,36.5989,36.6287,36.589,36.5989,789340.0
2016-05-26 15:00:00,36.83,36.87,36.8,36.84,961900.0,36.6088,36.6486,36.579,36.6188,961900.0
2016-05-26 15:30:00,36.84,36.86,36.81,36.85,1938720.0,36.6188,36.6387,36.589,36.6287,1938720.0
2016-05-27 09:30:00,36.88,37.21,36.85,37.15,2781920.0,36.6585,36.9866,36.6287,36.9269,2781920.0
2016-05-27 10:00:00,37.14,37.27,37.13,37.17,2090220.0,36.917,37.0462,36.907,36.9468,2090220.0
2016-05-27 10:30:00,37.18,37.28,37.17,37.24,1321160.0,36.9567,37.0561,36.9468,37.0164,1321160.0
2016-05-27 11:00:00,37.24,37.28,37.22,37.24,1403540.0,37.0164,37.0561,36.9965,37.0164,1403540.0
2016-05-27 11:30:00,37.25,37.3,37.24,37.28,1229420.0,37.0263,37.076,37.0164,37.0561,1229420.0
2016-05-27 12:00:00,37.27,37.31,37.25,37.3,869820.0,37.0462,37.086,37.0263,37.076,869820.0
2016-05-27 12:30:00,37.3,37.35,37.28,37.35,1329440.0,37.076,37.1257,37.0561,37.1257,1329440.0
2016-05-27 13:00:00,37.35,37.39,37.32,37.34,1917020.0,37.1257,37.1655,37.0959,37.1158,1917020.0
2016-05-27 13:30:00,37.33,37.35,37.26,37.27,1110940.0,37.1058,37.1257,37.0363,37.0462,1110940.0
2016-05-27 14:00:00,37.26,37.35,37.23,37.34,927080.0,37.0363,37.1257,37.0064,37.1158,927080.0
2016-05-27 14:30:00,37.34,37.37,37.3,37.36,995780.0,37.1158,37.1456,37.076,37.1357,995780.0
2016-05-27 15:00:00,37.35,37.36,37.28,37.29,1293620.0,37.1257,37.1357,37.0561,37.0661,1293620.0
2016-05-27 15:30:00,37.3,37.4,37.27,37.38,3722300.0,37.076,37.1754,37.0462,37.1555,3722300.0
2016-05-31 09:30:00,37.44,37.64,37.34,37.58,4772360.0,37.2152,37.414,37.1158,37.3543,4772360.0
2016-05-31 10:00:00,37.58,37.67,37.57,37.62,1688620.0,37.3543,37.4438,37.3444,37.3941,1688620.0
2016-05-31 10:30:00,37.62,37.67,37.41,37.47,2213220.0,37.3941,37.4438,37.1854,37.245,2213220.0
2016-05-31 11:00:00,37.48,37.52,37.43,37.45,944460.0,37.2549,37.2947,37.2052,37.2251,944460.0
2016-05-31 11:30:00,37.47,37.52,37.39,37.45,988860.0,37.245,37.2947,37.1655,37.2251,988860.0
2016-05-31 12:00:00,37.43,37.44,37.31,37.32,819520.0,37.2052,37.2152,37.086,37.0959,819520.0
2016-05-31 12:30:00,37.33,37.37,37.28,37.31,989780.0,37.1058,37.1456,37.0561,37.086,989780.0
2016-05-31 13:00:00,37.32,37.41,37.29,37.4,756980.0,37.0959,37.1854,37.0661,37.1754,756980.0
2016-05-31 13:30:00,37.41,37.44,37.39,37.42,785000.0,37.1854,37.2152,37.1655,37.1953,785000.0
2016-05-31 14:00:00,37.43,37.43,37.28,37.39,1164460.0,37.2052,37.2052,37.0561,37.1655,1164460.0
2016-05-31 14:30:00,37.38,37.4,37.33,37.38,999000.0,37.1555,37.1754,37.1058,37.1555,999000.0
2016-05-31 15:00:00,37.35,37.43,37.31,37.41,1138240.0,37.1257,37.2052,37.086,37.1854,1138240.0
2016-05-31 15:30:00,37.41,37.51,37.41,37.44,5198860.0,37.1854,37.2848,37.1854,37.2152,5198860.0
2016-06-01 09:30:00,37.42,37.45,37.22,37.25,2237300.0,37.1953,37.2251,36.9965,37.0263,2237300.0
2016-06-01 10:00:00,37.27,37.49,37.24,37.42,1334820.0,37.0462,37.2649,37.0164,37.1953,1334820.0
2016-06-01 10:30:00,37.42,37.53,37.39,37.51,1368960.0,37.1953,37.3046,37.1655,37.2848,1368960.0
2016-06-01 11:00:00,37.52,37.57,37.44,37.45,884040.0,37.2947,37.3444,37.2152,37.2251,884040.0
2016-06-01 11:30:00,37.44,37.49,37.37,37.47,716340.0,37.2152,37.2649,37.1456,37.245,716340.0
2016-06-01 12:00:00,37.49,37.54,37.47,37.51,417980.0,37.2649,37.3146,37.245,37.2848,417980.0
2016-06-01 12:30:00,37.49,37.51,37.44,37.5,827260.0,37.2649,37.2848,37.2152,37.2748,827260.0
2016-06-01 13:00:00,37.5,37.5,37.45,37.45,350560.0,37.2748,37.2748,37.2251,37.2251,350560.0
2016-06-01 13:30:00,37.46,37.49,37.4,37.43,448140.0,37.2351,37.2649,37.1754,37.2052,448140.0
2016-06-01 14:00:00,37.42,37.49,37.39,37.46,524500.0,37.1953,37.2649,37.1655,37.2351,524500.0
2016-06-01 14:30:00,37.49,37.5,37.44,37.49,428600.0,37.2649,37.2748,37.2152,37.2649,428600.0
2016-06-01 15:00:00,37.5,37.51,37.45,37.47,501380.0,37.2748,37.2848,37.2251,37.245,501380.0
2016-06-01 15:30:00,37.46,37.48,37.37,37.42,1693320.0,37.2351,37.2549,37.1456,37.1953,1693320.0
2016-06-02 09:30:00,37.31,37.37,36.85,36.91,6033380.0,37.086,37.1456,36.6287,36.6884,6033380.0
2016-06-02 10:00:00,36.92,37.12,36.9,37.01,2264000.0,36.6983,36.8971,36.6784,36.7878,2264000.0
2016-06-02 10:30:00,37.0,37.09,36.98,36.99,1003840.0,36.7778,36.8673,36.7579,36.7679,1003840.0
2016-06-02 11:00:00,36.99,37.07,36.97,37.0,1247820.0,36.7679,36.8474,36.748,36.7778,1247820.0
2016-06-02 11:30:00,37.01,37.08,36.98,36.99,1440740.0,36.7878,36.8573,36.7579,36.7679,1440740.0
2016-06-02 12:00:00,37.0,37.02,36.96,36.98,1271440.0,36.7778,36.7977,36.7381,36.7579,1271440.0
2016-06-02 12:30:00,36.98,37.15,36.97,37.1,1490560.0,36.7579,36.9269,36.748,36.8772,1490560.0
2016-06-02 13:00:00,37.11,37.15,37.09,37.09,646720.0,36.8872,36.9269,36.8673,36.8673,646720.0
2016-06-02 13:30:00,37.1,37.14,37.03,37.12,748720.0,36.8772,36.917,36.8076,36.8971,748720.0
2016-06-02 14:00:00,37.12,37.18,37.12,37.13,707360.0,36.8971,36.9567,36.8971,36.907,707360.0
2016-06-02 14:30:00,37.13,37.14,37.07,37.13,934520.0,36.907,36.917,36.8474,36.907,934520.0
2016-06-02 15:00:00,37.13,37.18,37.1,37.17,1495760.0,36.907,36.9567,36.8772,36.9468,1495760.0
2016-06-02 15:30:00,37.17,37.22,37.11,37.21,3379040.0,36.9468,36.9965,36.8872,36.9866,3379040.0
2016-06-03 09:30:00,37.07,37.07,36.81,36.84,3128400.0,36.8474,36.8474,36.589,36.6188,3128400.0
2016-06-03 10:00:00,36.84,36.85,36.71,36.72,2056200.0,36.6188,36.6287,36.4896,36.4995,2056200.0
2016-06-03 10:30:00,36.71,36.85,36.7,36.82,1152040.0,36.4896,36.6287,36.4796,36.5989,1152040.0
2016-06-03 11:00:00,36.82,36.85,36.73,36.77,712040.0,36.5989,36.6287,36.5094,36.5492,712040.0
2016-06-03 11:30:00,36.78,36.84,36.75,36.82,445720.0,36.5591,36.6188,36.5293,36.5989,445720.0
2016-06-03 12:00:00,36.83,36.9,36.8,36.83,550860.0,36.6088,36.6784,36.579,36.6088,550860.0
2016-06-03 12:30:00,36.81,36.85,36.78,36.79,320920.0,36.589,36.6287,36.5591,36.5691,320920.0
2016-06-03 13:00:00,36.79,36.85,36.77,36.8,719100.0,36.5691,36.6287,36.5492,36.579,719100.0
2016-06-03 13:30:00,36.8,36.87,36.79,36.84,548000.0,36.579,36.6486,36.5691,36.6188,548000.0
2016-06-03 14:00:00,36.83,36.84,36.77,36.79,863440.0,36.6088,36.6188,36.5492,36.5691,863440.0
2016-06-03 14:30:00,36.8,36.87,36.79,36.84,698460.0,36.579,36.6486,36.5691,36.6188,698460.0
2016-06-03 15:00:00,36.85,36.85,36.8,36.84,694000.0,36.6287,36.6287,36.579,36.6188,694000.0
2016-06-03 15:30:00,36.84,36.85,36.75,36.79,2174440.0,36.6188,36.6287,36.5293,36.5691,2174440.0
2016-06-06 09:30:00,36.93,36.93,36.67,36.68,2880680.0,36.7082,36.7082,36.4498,36.4597,2880680.0
2016-06-06 10:00:00,36.68,36.74,36.59,36.68,1937440.0,36.4597,36.5194,36.3703,36.4597,1937440.0
2016-06-06 10:30:00,36.68,36.69,36.57,36.64,1482120.0,36.4597,36.4697,36.3504,36.42,1482120.0
2016-06-06 11:00:00,36.65,36.73,36.61,36.64,1078120.0,36.4299,36.5094,36.3902,36.42,1078120.0
2016-06-06 11:30:00,36.65,36.67,36.51,36.52,1184680.0,36.4299,36.4498,36.2908,36.3007,1184680.0
2016-06-06 12:00:00,36.51,36.57,36.5,36.54,643780.0,36.2908,36.3504,36.2808,36.3206,643780.0
2016-06-06 12:30:00,36.53,36.61,36.49,36.55,1291480.0,36.3106,36.3902,36.2709,36.3305,1291480.0
2016-06-06 13:00:00,36.54,36.59,36.5,36.5,837300.0,36.3206,36.3703,36.2808,36.2808,837300.0
2016-06-06 13:30:00,36.5,36.61,36.49,36.57,839740.0,36.2808,36.3902,36.2709,36.3504,839740.0
2016-06-06 14:00:00,36.57,36.6,36.51,36.58,1011880.0,36.3504,36.3802,36.2908,36.3603,1011880.0
2016-06-06 14:30:00,36.58,36.58,36.41,36.43,1570060.0,36.3603,36.3603,36.1914,36.2112,1570060.0
2016-06-06 15:00:00,36.45,36.5,36.42,36.48,1546580.0,36.2311,36.2808,36.2013,36.2609,1546580.0
2016-06-06 15:30:00,36.48,36.56,36.48,36.51,2537360.0,36.2609,36.3405,36.2609,36.2908,2537360.0
2016-06-07 09:30:00,36.66,36.76,36.54,36.75,2086260.0,36.4399,36.5393,36.3206,36.5293,2086260.0
2016-06-07 10:00:00,36.76,36.84,36.67,36.7,1804480.0,36.5393,36.6188,36.4498,36.4796,1804480.0
2016-06-07 10:30:00,36.71,36.74,36.59,36.6,1034880.0,36.4896,36.5194,36.3703,36.3802,1034880.0
2016-06-07 11:00:00,36.61,36.71,36.58,36.7,1336660.0,36.3902,36.4896,36.3603,36.4796,1336660.0
2016-06-07 11:30:00,36.71,36.71,36.63,36.65,1039700.0,36.4896,36.4896,36.41,36.4299,1039700.0
2016-06-07 12:00:00,36.66,36.74,36.63,36.73,893900.0,36.4399,36.5194,36.41,36.5094,893900.0
2016-06-07 12:30:00,36.73,36.74,36.71,36.72,528980.0,36.5094,36.5194,36.4896,36.4995,528980.0
2016-06-07 13:00:00,36.72,36.76,36.72,36.75,482540.0,36.4995,36.5393,36.4995,36.5293,482540.0
2016-06-07 13:30:00,36.74,36.76,36.7,36.71,516520.0,36.5194,36.5393,36.4796,36.4896,516520.0
2016-06-07 14:00:00,36.72,36.72,36.64,36.64,844340.0,36.4995,36.4995,36.42,36.42,844340.0
2016-06-07 14:30:00,36.64,36.68,36.6,36.63,728500.0,36.42,36.4597,36.3802,36.41,728500.0
2016-06-07 15:00:00,36.61,36.67,36.6,36.64,805800.0,36.3902,36.4498,36.3802,36.42,805800.0
2016-06-07 15:30:00,36.65,36.65,36.54,36.56,2403540.0,36.4299,36.4299,36.3206,36.3405,2403540.0
2016-06-08 09:30:00,36.98,37.17,36.93,37.07,4271920.0,36.7579,36.9468,36.7082,36.8474,4271920.0
2016-06-08 10:00:00,37.05,37.06,36.79,36.96,2364820.0,36.8275,36.8375,36.5691,36.7381,2364820.0
2016-06-08 10:30:00,36.94,36.97,36.86,36.86,1335020.0,36.7182,36.748,36.6387,36.6387,1335020.0
2016-06-08 11:00:00,36.86,37.01,36.83,37.0,1146180.0,36.6387,36.7878,36.6088,36.7778,1146180.0
2016-06-08 11:30:00,37.0,37.14,37.0,37.09,1039300.0,36.7778,36.917,36.7778,36.8673,1039300.0
2016-06-08 12:00:00,37.09,37.13,37.06,37.1,1276220.0,36.8673,36.907,36.8375,36.8772,1276220.0
2016-06-08 12:30:00,37.1,37.11,37.03,37.07,607420.0,36.8772,36.8872,36.8076,36.8474,607420.0
2016-06-08 13:00:00,37.07,37.11,37.04,37.05,953340.0,36.8474,36.8872,36.8176,36.8275,953340.0
2016-06-08 13:30:00,37.05,37.09,37.03,37.08,938620.0,36.8275,36.8673,36.8076,36.8573,938620.0
2016-06-08 14:00:00,37.07,37.1,37.04,37.09,728880.0,36.8474,36.8772,36.8176,36.8673,728880.0
2016-06-08 14:30:00,37.1,37.16,37.09,37.14,821960.0,36.8772,36.9369,36.8673,36.917,821960.0
2016-06-08 15:00:00,37.13,37.19,37.1,37.12,1146940.0,36.907,36.9667,36.8772,36.8971,1146940.0
2016-06-08 15:30:00,37.12,37.18,37.09,37.15,2993240.0,36.8971,36.9567,36.8673,36.9269,2993240.0
2016-06-09 09:30:00,36.85,37.09,36.83,37.06,2021420.0,36.6287,36.8673,36.6088,36.8375,2021420.0
2016-06-09 10:00:00,37.07,37.09,36.98,37.03,781860.0,36.8474,36.8673,36.7579,36.8076,781860.0
2016-06-09 10:30:00,37.0,37.12,36.96,37.09,893460.0,36.7778,36.8971,36.7381,36.8673,893460.0
2016-06-09 11:00:00,37.09,37.15,37.03,37.09,785620.0,36.8673,36.9269,36.8076,36.8673,785620.0
2016-06-09 11:30:00,37.09,37.15,37.04,37.08,498720.0,36.8673,36.9269,36.8176,36.8573,498720.0
2016-06-09 12:00:00,37.1,37.1,36.97,36.99,799420.0,36.8772,36.8772,36.748,36.7679,799420.0
2016-06-09 12:30:00,36.99,37.08,36.99,37.06,665780.0,36.7679,36.8573,36.7679,36.8375,665780.0
2016-06-09 13:00:00,37.07,37.19,37.04,37.16,473560.0,36.8474,36.9667,36.8176,36.9369,473560.0
2016-06-09 13:30:00,37.16,37.18,37.01,37.07,621260.0,36.9369,36.9567,36.7878,36.8474,621260.0
2016-06-09 14:00:00,37.07,37.11,37.02,37.08,624340.0,36.8474,36.8872,36.7977,36.8573,624340.0
2016-06-09 14:30:00,37.08,37.15,37.05,37.12,395860.0,36.8573,36.9269,36.8275,36.8971,395860.0
2016-06-09 15:00:00,37.14,37.2,37.12,37.17,1386360.0,36.917,36.9766,36.8971,36.9468,1386360.0
2016-06-09 15:30:00,37.18,37.19,37.11,37.13,1524200.0,36.9567,36.9667,36.8872,36.907,1524200.0
2016-06-10 09:30:00,36.8,36.98,36.72,36.82,2320100.0,36.579,36.7579,36.4995,36.5989,2320100.0
2016-06-10 10:00:00,36.82,36.86,36.74,36.83,1331600.0,36.5989,36.6387,36.5194,36.6088,1331600.0
2016-06-10 10:30:00,36.82,36.87,36.68,36.68,1230480.0,36.5989,36.6486,36.4597,36.4597,1230480.0
2016-06-10 11:00:00,36.69,36.78,36.68,36.73,980840.0,36.4697,36.5591,36.4597,36.5094,980840.0
2016-06-10 11:30:00,36.73,36.76,36.66,36.74,609260.0,36.5094,36.5393,36.4399,36.5194,609260.0
2016-06-10 12:00:00,36.74,36.74,36.67,36.71,966480.0,36.5194,36.5194,36.4498,36.4896,966480.0
2016-06-10 12:30:00,36.71,36.79,36.67,36.77,1262200.0,36.4896,36.5691,36.4498,36.5492,1262200.0
2016-06-10 13:00:00,36.78,36.81,36.73,36.8,880920.0,36.5591,36.589,36.5094,36.579,880920.0
2016-06-10 13:30:00,36.8,36.81,36.65,36.66,1355180.0,36.579,36.589,36.4299,36.4399,1355180.0
2016-06-10 14:00:00,36.66,36.66,36.55,36.56,1423360.0,36.4399,36.4399,36.3305,36.3405,1423360.0
2016-06-10 14:30:00,36.57,36.6,36.53,36.56,1361340.0,36.3504,36.3802,36.3106,36.3405,1361340.0
2016-06-10 15:00:00,36.56,36.62,36.53,36.58,1041740.0,36.3405,36.4001,36.3106,36.3603,1041740.0
2016-06-10 15:30:00,36.59,36.67,36.55,36.66,2999900.0,36.3703,36.4498,36.3305,36.4399,2999900.0
2016-06-13 09:30:00,36.49,36.95,36.49,36.9,2692620.0,36.2709,36.7281,36.2709,36.6784,2692620.0
2016-06-13 10:00:00,36.9,36.92,36.74,36.9,1060760.0,36.6784,36.6983,36.5194,36.6784,1060760.0
2016-06-13 10:30:00,36.9,36.94,36.81,36.83,765400.0,36.6784,36.7182,36.589,36.6088,765400.0
2016-06-13 11:00:00,36.82,36.85,36.76,36.79,490080.0,36.5989,36.6287,36.5393,36.5691,490080.0
2016-06-13 11:30:00,36.8,36.82,36.63,36.65,775100.0,36.579,36.5989,36.41,36.4299,775100.0
2016-06-13 12:00:00,36.65,36.73,36.61,36.7,668520.0,36.4299,36.5094,36.3902,36.4796,668520.0
2016-06-13 12:30:00,36.71,36.81,36.69,36.76,491820.0,36.4896,36.589,36.4697,36.5393,491820.0
2016-06-13 13:00:00,36.77,36.78,36.73,36.78,547360.0,36.5492,36.5591,36.5094,36.5591,547360.0
2016-06-13 13:30:00,36.78,36.83,36.69,36.7,795180.0,36.5591,36.6088,36.4697,36.4796,795180.0
2016-06-13 14:00:00,36.69,36.73,36.67,36.72,600540.0,36.4697,36.5094,36.4498,36.4995,600540.0
2016-06-13 14:30:00,36.7,36.77,36.67,36.7,680780.0,36.4796,36.5492,36.4498,36.4796,680780.0
2016-06-13 15:00:00,36.68,36.73,36.61,36.68,1202060.0,36.4597,36.5094,36.3902,36.4597,1202060.0
2016-06-13 15:30:00,36.67,36.7,36.56,36.59,2006580.0,36.4498,36.4796,36.3405,36.3703,2006580.0
2016-06-14 09:30:00,36.47,36.8,36.45,36.74,2088660.0,36.251,36.579,36.2311,36.5194,2088660.0
2016-06-14 10:00:00,36.74,36.79,36.55,36.63,1118960.0,36.5194,36.5691,36.3305,36.41,1118960.0
2016-06-14 10:30:00,36.65,36.66,36.42,36.42,1429900.0,36.4299,36.4399,36.2013,36.2013,1429900.0
2016-06-14 11:00:00,36.43,36.49,36.35,36.35,1340340.0,36.2112,36.2709,36.1317,36.1317,1340340.0
2016-06-14 11:30:00,36.37,36.45,36.33,36.34,1303920.0,36.1516,36.2311,36.1118,36.1218,1303920.0
2016-06-14 12:00:00,36.35,36.52,36.33,36.51,1369520.0,36.1317,36.3007,36.1118,36.2908,1369520.0
2016-06-14 12:30:00,36.52,36.54,36.48,36.51,889200.0,36.3007,36.3206,36.2609,36.2908,889200.0
2016-06-14 13:00:00,36.5,36.57,36.47,36.49,490640.0,36.2808,36.3504,36.251,36.2709,490640.0
2016-06-14 13:30:00,36.48,36.51,36.36,36.36,988340.0,36.2609,36.2908,36.1417,36.1417,988340.0
2016-06-14 14:00:00,36.36,36.49,36.34,36.46,916040.0,36.1417,36.2709,36.1218,36.2411,916040.0
2016-06-14 14:30:00,36.46,36.49,36.39,36.42,669060.0,36.2411,36.2709,36.1715,36.2013,669060.0
2016-06-14 15:00:00,36.41,36.63,36.38,36.62,1462940.0,36.1914,36.41,36.1615,36.4001,1462940.0
2016-06-14 15:30:00,36.63,36.68,36.56,36.66,1944360.0,36.41,36.4597,36.3405,36.4399,1944360.0
2016-06-15 09:30:00,36.75,36.85,36.59,36.82,2856080.0,36.5293,36.6287,36.3703,36.5989,2856080.0
2016-06-15 10:00:00,36.81,36.86,36.68,36.72,1030780.0,36.589,36.6387,36.4597,36.4995,1030780.0
2016-06-15 10:30:00,36.74,36.81,36.68,36.76,618300.0,36.5194,36.589,36.4597,36.5393,618300.0
2016-06-15 11:00:00,36.78,36.79,36.61,36.62,742920.0,36.5591,36.5691,36.3902,36.4001,742920.0
2016-06-15 11:30:00,36.6,36.72,36.6,36.72,442140.0,36.3802,36.4995,36.3802,36.4995,442140.0
2016-06-15 12:00:00,36.73,36.74,36.68,36.73,274040.0,36.5094,36.5194,36.4597,36.5094,274040.0
2016-06-15 12:30:00,36.73,36.74,36.65,36.65,428740.0,36.5094,36.5194,36.4299,36.4299,428740.0
2016-06-15 13:00:00,36.65,36.71,36.65,36.71,351840.0,36.4299,36.4896,36.4299,36.4896,351840.0
2016-06-15 13:30:00,36.7,36.73,36.65,36.72,366300.0,36.4796,36.5094,36.4299,36.4995,366300.0
2016-06-15 14:00:00,36.73,36.82,36.66,36.7,852060.0,36.5094,36.5989,36.4399,36.4796,852060.0
2016-06-15 14:30:00,36.68,36.81,36.66,36.78,973940.0,36.4597,36.589,36.4399,36.5591,973940.0
2016-06-15 15:00:00,36.78,36.81,36.73,36.77,651020.0,36.5591,36.589,36.5094,36.5492,651020.0
2016-06-15 15:30:00,36.79,36.8,36.57,36.61,2635700.0,36.5691,36.579,36.3504,36.3902,2635700.0
2016-06-16 09:30:00,36.4,36.52,36.06,36.08,4639040.0,36.1814,36.3007,35.8435,35.8633,4639040.0
2016-06-16 10:00:00,36.07,36.09,35.93,35.99,3485800.0,35.8534,35.8733,35.7143,35.7739,3485800.0
2016-06-16 10:30:00,35.99,36.0,35.85,35.89,1760740.0,35.7739,35.7838,35.6347,35.6745,1760740.0
2016-06-16 11:00:00,35.89,35.99,35.88,35.98,1921860.0,35.6745,35.7739,35.6646,35.7639,1921860.0
2016-06-16 11:30:00,35.98,36.03,35.8,35.8,1796320.0,35.7639,35.8136,35.585,35.585,1796320.0
2016-06-16 12:00:00,35.8,36.04,35.78,36.0,1559560.0,35.585,35.8236,35.5652,35.7838,1559560.0
2016-06-16 12:30:00,36.0,36.11,35.96,36.09,1693300.0,35.7838,35.8932,35.7441,35.8733,1693300.0
2016-06-16 13:00:00,36.1,36.16,36.02,36.05,1482920.0,35.8832,35.9429,35.8037,35.8335,1482920.0
2016-06-16 13:30:00,36.04,36.08,35.92,35.92,1046880.0,35.8236,35.8633,35.7043,35.7043,1046880.0
2016-06-16 14:00:00,35.93,36.06,35.92,36.0,1643200.0,35.7143,35.8435,35.7043,35.7838,1643200.0
2016-06-16 14:30:00,36.01,36.11,35.96,36.04,1384400.0,35.7938,35.8932,35.7441,35.8236,1384400.0
2016-06-16 15:00:00,36.04,36.15,36.04,36.13,1498980.0,35.8236,35.9329,35.8236,35.913,1498980.0
2016-06-16 15:30:00,36.13,36.25,36.1,36.21,4320100.0,35.913,36.0323,35.8832,35.9926,4320100.0
2016-06-17 09:30:00,36.07,36.07,35.23,35.31,14591200.0,35.8534,35.8534,35.0185,35.098,14591200.0
2016-06-17 10:00:00,35.33,35.37,35.12,35.13,6906980.0,35.1179,35.1576,34.9091,34.9191,6906980.0
2016-06-17 10:30:00,35.13,35.2,35.06,35.11,4286100.0,34.9191,34.9886,34.8495,34.8992,4286100.0
2016-06-17 11:00:00,35.12,35.2,35.1,35.1,2827860.0,34.9091,34.9886,34.8892,34.8892,2827860.0
2016-06-17 11:30:00,35.1,35.16,35.06,35.08,2071660.0,34.8892,34.9489,34.8495,34.8694,2071660.0
2016-06-17 12:00:00,35.09,35.34,35.08,35.33,3306320.0,34.8793,35.1278,34.8694,35.1179,3306320.0
2016-06-17 12:30:00,35.33,35.35,35.27,35.34,2753880.0,35.1179,35.1377,35.0582,35.1278,2753880.0
2016-06-17 13:00:00,35.34,35.4,35.28,35.39,1592580.0,35.1278,35.1874,35.0682,35.1775,1592580.0
2016-06-17 13:30:00,35.39,35.41,35.32,35.32,1147820.0,35.1775,35.1974,35.1079,35.1079,1147820.0
2016-06-17 14:00:00,35.32,35.34,35.22,35.31,1551640.0,35.1079,35.1278,35.0085,35.098,1551640.0
2016-06-17 14:30:00,35.3,35.33,35.23,35.25,1176880.0,35.088,35.1179,35.0185,35.0383,1176880.0
2016-06-17 15:00:00,35.26,35.26,35.15,35.2,1739360.0,35.0483,35.0483,34.9389,34.9886,1739360.0
2016-06-17 15:30:00,35.2,35.22,35.12,35.21,5832720.0,34.9886,35.0085,34.9091,34.9986,5832720.0
2016-06-20 09:30:00,35.52,35.61,35.27,35.61,6320620.0,35.3067,35.3962,35.0582,35.3962,6320620.0
2016-06-20 10:00:00,35.61,35.68,35.6,35.63,2123440.0,35.3962,35.4658,35.3862,35.4161,2123440.0
2016-06-20 10:30:00,35.62,35.73,35.62,35.69,2196580.0,35.4061,35.5155,35.4061,35.4757,2196580.0
2016-06-20 11:00:00,35.71,35.77,35.67,35.72,2397480.0,35.4956,35.5552,35.4558,35.5055,2397480.0
2016-06-20 11:30:00,35.75,35.79,35.59,35.62,1715180.0,35.5353,35.5751,35.3763,35.4061,1715180.0
2016-06-20 12:00:00,35.61,35.63,35.54,35.62,952260.0,35.3962,35.4161,35.3266,35.4061,952260.0
2016-06-20 12:30:00,35.62,35.68,35.6,35.64,663760.0,35.4061,35.4658,35.3862,35.426,663760.0
2016-06-20 13:00:00,35.65,35.67,35.54,35.55,678640.0,35.4359,35.4558,35.3266,35.3365,678640.0
2016-06-20 13:30:00,35.54,35.6,35.53,35.55,1019920.0,35.3266,35.3862,35.3167,35.3365,1019920.0
2016-06-20 14:00:00,35.55,35.56,35.48,35.5,1285440.0,35.3365,35.3465,35.267,35.2868,1285440.0
2016-06-20 14:30:00,35.5,35.54,35.47,35.53,1251760.0,35.2868,35.3266,35.257,35.3167,1251760.0
2016-06-20 15:00:00,35.53,35.53,35.38,35.39,1145140.0,35.3167,35.3167,35.1676,35.1775,1145140.0
2016-06-20 15:30:00,35.39,35.47,35.28,35.31,3008860.0,35.1775,35.257,35.0682,35.098,3008860.0
2016-06-21 09:30:00,35.5,35.77,35.41,35.74,3695000.0,35.2868,35.5552,35.1974,35.5254,3695000.0
2016-06-21 10:00:00,35.74,35.74,35.48,35.57,1633220.0,35.5254,35.5254,35.267,35.3564,1633220.0
2016-06-21 10:30:00,35.57,35.6,35.38,35.39,1154080.0,35.3564,35.3862,35.1676,35.1775,1154080.0
2016-06-21 11:00:00,35.39,35.51,35.28,35.28,1188440.0,35.1775,35.2968,35.0682,35.0682,1188440.0
2016-06-21 11:30:00,35.27,35.39,35.27,35.37,693120.0,35.0582,35.1775,35.0582,35.1576,693120.0
2016-06-21 12:00:00,35.39,35.44,35.3,35.44,934200.0,35.1775,35.2272,35.088,35.2272,934200.0
2016-06-21 12:30:00,35.44,35.48,35.29,35.32,861180.0,35.2272,35.267,35.0781,35.1079,861180.0
2016-06-21 13:00:00,35.3,35.37,35.28,35.3,786980.0,35.088,35.1576,35.0682,35.088,786980.0
2016-06-21 13:30:00,35.29,35.34,35.23,35.32,1137680.0,35.0781,35.1278,35.0185,35.1079,1137680.0
2016-06-21 14:00:00,35.32,35.39,35.31,35.32,669300.0,35.1079,35.1775,35.098,35.1079,669300.0
2016-06-21 14:30:00,35.34,35.43,35.32,35.37,1117020.0,35.1278,35.2173,35.1079,35.1576,1117020.0
2016-06-21 15:00:00,35.38,35.47,35.31,35.46,1191580.0,35.1676,35.257,35.098,35.2471,1191580.0
2016-06-21 15:30:00,35.45,35.5,35.39,35.44,2539300.0,35.2371,35.2868,35.1775,35.2272,2539300.0
2016-06-22 09:30:00,35.69,35.71,35.29,35.32,2562980.0,35.4757,35.4956,35.0781,35.1079,2562980.0
2016-06-22 10:00:00,35.32,35.49,35.32,35.39,1063680.0,35.1079,35.2769,35.1079,35.1775,1063680.0
2016-06-22 10:30:00,35.37,35.52,35.36,35.5,1564600.0,35.1576,35.3067,35.1477,35.2868,1564600.0
2016-06-22 11:00:00,35.49,35.63,35.47,35.62,1706520.0,35.2769,35.4161,35.257,35.4061,1706520.0
2016-06-22 11:30:00,35.62,35.64,35.54,35.64,1406620.0,35.4061,35.426,35.3266,35.426,1406620.0
2016-06-22 12:00:00,35.64,35.64,35.48,35.54,944640.0,35.426,35.426,35.267,35.3266,944640.0
2016-06-22 12:30:00,35.54,35.59,35.51,35.59,880720.0,35.3266,35.3763,35.2968,35.3763,880720.0
2016-06-22 13:00:00,35.58,35.58,35.45,35.5,960380.0,35.3664,35.3664,35.2371,35.2868,960380.0
2016-06-22 13:30:00,35.48,35.58,35.46,35.56,492200.0,35.267,35.3664,35.2471,35.3465,492200.0
2016-06-22 14:00:00,35.56,35.57,35.48,35.55,655820.0,35.3465,35.3564,35.267,35.3365,655820.0
2016-06-22 14:30:00,35.55,35.58,35.48,35.56,1157820.0,35.3365,35.3664,35.267,35.3465,1157820.0
2016-06-22 15:00:00,35.57,35.63,35.51,35.55,1206940.0,35.3564,35.4161,35.2968,35.3365,1206940.0
2016-06-22 15:30:00,35.56,35.6,35.49,35.54,2426500.0,35.3465,35.3862,35.2769,35.3266,2426500.0
2016-06-23 09:30:00,35.53,35.66,35.01,35.16,7807560.0,35.3167,35.4459,34.7998,34.9489,7807560.0
2016-06-23 10:00:00,35.19,35.26,35.08,35.15,2356360.0,34.9787,35.0483,34.8694,34.9389,2356360.0
2016-06-23 10:30:00,35.16,35.34,35.13,35.34,1918220.0,34.9489,35.1278,34.9191,35.1278,1918220.0
2016-06-23 11:00:00,35.34,35.44,35.32,35.4,1644640.0,35.1278,35.2272,35.1079,35.1874,1644640.0
2016-06-23 11:30:00,35.39,35.43,35.36,35.36,956780.0,35.1775,35.2173,35.1477,35.1477,956780.0
2016-06-23 12:00:00,35.39,35.4,35.33,35.35,651400.0,35.1775,35.1874,35.1179,35.1377,651400.0
2016-06-23 12:30:00,35.34,35.36,35.3,35.35,863380.0,35.1278,35.1477,35.088,35.1377,863380.0
2016-06-23 13:00:00,35.35,35.45,35.34,35.39,1019820.0,35.1377,35.2371,35.1278,35.1775,1019820.0
2016-06-23 13:30:00,35.39,35.39,35.31,35.36,743300.0,35.1775,35.1775,35.098,35.1477,743300.0
2016-06-23 14:00:00,35.36,35.5,35.33,35.49,1012380.0,35.1477,35.2868,35.1179,35.2769,1012380.0
2016-06-23 14:30:00,35.5,35.58,35.48,35.52,1406580.0,35.2868,35.3664,35.267,35.3067,1406580.0
2016-06-23 15:00:00,35.52,35.56,35.51,35.54,1651860.0,35.3067,35.3465,35.2968,35.3266,1651860.0
2016-06-23 15:30:00,35.54,35.74,35.53,35.72,3771560.0,35.3266,35.5254,35.3167,35.5055,3771560.0
2016-06-24 09:30:00,34.51,34.93,34.27,34.85,14589020.0,34.3028,34.7203,34.0642,34.6407,14589020.0
2016-06-24 10:00:00,34.88,35.25,34.84,34.89,6494160.0,34.6706,35.0383,34.6308,34.6805,6494160.0
2016-06-24 10:30:00,34.89,35.02,34.75,34.75,2254640.0,34.6805,34.8097,34.5413,34.5413,2254640.0
2016-06-24 11:00:00,34.75,34.79,34.64,34.69,2435880.0,34.5413,34.5811,34.432,34.4817,2435880.0
2016-06-24 11:30:00,34.68,34.81,34.63,34.78,2364700.0,34.4718,34.601,34.4221,34.5712,2364700.0
2016-06-24 12:00:00,34.78,34.82,34.58,34.62,2037920.0,34.5712,34.6109,34.3724,34.4121,2037920.0
2016-06-24 12:30:00,34.64,34.64,34.48,34.52,2123560.0,34.432,34.432,34.273,34.3127,2123560.0
2016-06-24 13:00:00,34.54,34.6,34.5,34.53,1172160.0,34.3326,34.3922,34.2928,34.3227,1172160.0
2016-06-24 13:30:00,34.53,34.6,34.45,34.48,1864640.0,34.3227,34.3922,34.2431,34.273,1864640.0
2016-06-24 14:00:00,34.48,34.54,34.43,34.51,2263000.0,34.273,34.3326,34.2233,34.3028,2263000.0
2016-06-24 14:30:00,34.51,34.52,34.4,34.43,2859520.0,34.3028,34.3127,34.1934,34.2233,2859520.0
2016-06-24 15:00:00,34.43,34.47,34.25,34.32,3834100.0,34.2233,34.263,34.0443,34.1139,3834100.0
2016-06-24 15:30:00,34.32,34.56,34.25,34.26,8694920.0,34.1139,34.3525,34.0443,34.0543,8694920.0
2016-06-27 09:30:00,34.12,34.15,33.92,33.95,6176380.0,33.9151,33.9449,33.7163,33.7461,6176380.0
2016-06-27 10:00:00,33.97,34.0,33.76,33.76,3915000.0,33.766,33.7958,33.5573,33.5573,3915000.0
2016-06-27 10:30:00,33.79,33.88,33.65,33.67,2685880.0,33.5871,33.6766,33.4479,33.4678,2685880.0
2016-06-27 11:00:00,33.68,33.84,33.63,33.84,1888860.0,33.4778,33.6368,33.4281,33.6368,1888860.0
2016-06-27 11:30:00,33.82,33.94,33.71,33.86,2123160.0,33.6169,33.7362,33.5076,33.6567,2123160.0
2016-06-27 12:00:00,33.86,34.08,33.79,34.07,2009360.0,33.6567,33.8754,33.5871,33.8654,2009360.0
2016-06-27 12:30:00,34.07,34.08,33.9,33.96,1273040.0,33.8654,33.8754,33.6964,33.7561,1273040.0
2016-06-27 13:00:00,33.96,34.15,33.92,34.09,1961840.0,33.7561,33.9449,33.7163,33.8853,1961840.0
2016-06-27 13:30:00,34.11,34.12,33.9,33.94,1619400.0,33.9052,33.9151,33.6964,33.7362,1619400.0
2016-06-27 14:00:00,33.93,34.06,33.91,34.03,1775880.0,33.7263,33.8555,33.7064,33.8257,1775880.0
2016-06-27 14:30:00,34.05,34.08,33.92,34.0,2033300.0,33.8455,33.8754,33.7163,33.7958,2033300.0
2016-06-27 15:00:00,34.0,34.07,33.94,33.99,2337280.0,33.7958,33.8654,33.7362,33.7859,2337280.0
2016-06-27 15:30:00,33.97,34.17,33.94,34.06,4511180.0,33.766,33.9648,33.7362,33.8555,4511180.0
2016-06-28 09:30:00,34.57,34.64,34.36,34.57,3995460.0,34.3624,34.432,34.1537,34.3624,3995460.0
2016-06-28 10:00:00,34.58,34.59,34.39,34.51,2813320.0,34.3724,34.3823,34.1835,34.3028,2813320.0
2016-06-28 10:30:00,34.52,34.62,34.51,34.57,2778500.0,34.3127,34.4121,34.3028,34.3624,2778500.0
2016-06-28 11:00:00,34.58,34.6,34.33,34.35,1610760.0,34.3724,34.3922,34.1239,34.1437,1610760.0
2016-06-28 11:30:00,34.36,34.42,34.34,34.4,1191980.0,34.1537,34.2133,34.1338,34.1934,1191980.0
2016-06-28 12:00:00,34.4,34.41,34.28,34.3,801600.0,34.1934,34.2034,34.0742,34.094,801600.0
2016-06-28 12:30:00,34.32,34.44,34.29,34.37,734700.0,34.1139,34.2332,34.0841,34.1636,734700.0
2016-06-28 13:00:00,34.36,34.39,34.27,34.34,897460.0,34.1537,34.1835,34.0642,34.1338,897460.0
2016-06-28 13:30:00,34.29,34.36,34.26,34.29,657720.0,34.0841,34.1537,34.0543,34.0841,657720.0
2016-06-28 14:00:00,34.29,34.34,34.24,34.28,848980.0,34.0841,34.1338,34.0344,34.0742,848980.0
2016-06-28 14:30:00,34.29,34.5,34.29,34.47,1015660.0,34.0841,34.2928,34.0841,34.263,1015660.0
2016-06-28 15:00:00,34.45,34.54,34.38,34.42,1165280.0,34.2431,34.3326,34.1736,34.2133,1165280.0
2016-06-28 15:30:00,34.42,34.58,34.41,34.56,2939020.0,34.2133,34.3724,34.2034,34.3525,2939020.0
2016-06-29 09:30:00,34.72,34.9,34.67,34.84,4484480.0,34.5115,34.6904,34.4618,34.6308,4484480.0
2016-06-29 10:00:00,34.82,34.98,34.8,34.88,1569180.0,34.6109,34.77,34.591,34.6706,1569180.0
2016-06-29 10:30:00,34.91,34.92,34.68,34.69,2334300.0,34.7004,34.7103,34.4718,34.4817,2334300.0
2016-06-29 11:00:00,34.69,34.82,34.68,34.77,1021980.0,34.4817,34.6109,34.4718,34.5612,1021980.0
2016-06-29 11:30:00,34.79,34.81,34.74,34.79,1321360.0,34.5811,34.601,34.5314,34.5811,1321360.0
2016-06-29 12:00:00,34.79,34.85,34.76,34.8,1146280.0,34.5811,34.6407,34.5513,34.591,1146280.0
2016-06-29 12:30:00,34.8,34.8,34.68,34.69,1225360.0,34.591,34.591,34.4718,34.4817,1225360.0
2016-06-29 13:00:00,34.68,34.75,34.63,34.74,1560380.0,34.4718,34.5413,34.4221,34.5314,1560380.0
2016-06-29 13:30:00,34.74,34.81,34.68,34.81,2174700.0,34.5314,34.601,34.4718,34.601,2174700.0
2016-06-29 14:00:00,34.81,34.82,34.77,34.8,2234000.0,34.601,34.6109,34.5612,34.591,2234000.0
2016-06-29 14:30:00,34.78,34.82,34.77,34.81,1674720.0,34.5712,34.6109,34.5612,34.601,1674720.0
2016-06-29 15:00:00,34.81,34.86,34.77,34.81,1831400.0,34.601,34.6507,34.5612,34.601,1831400.0
2016-06-29 15:30:00,34.81,34.81,34.69,34.74,4153920.0,34.601,34.601,34.4817,34.5314,4153920.0
2016-06-30 09:30:00,34.88,34.96,34.76,34.79,4176820.0,34.6706,34.7501,34.5513,34.5811,4176820.0
2016-06-30 10:00:00,34.79,34.87,34.74,34.76,1505240.0,34.5811,34.6606,34.5314,34.5513,1505240.0
2016-06-30 10:30:00,34.77,34.91,34.76,34.89,1463600.0,34.5612,34.7004,34.5513,34.6805,1463600.0
2016-06-30 11:00:00,34.89,34.95,34.83,34.86,1429260.0,34.6805,34.7401,34.6209,34.6507,1429260.0
2016-06-30 11:30:00,34.89,34.92,34.84,34.89,1260080.0,34.6805,34.7103,34.6308,34.6805,1260080.0
2016-06-30 12:00:00,34.88,34.95,34.83,34.93,1509580.0,34.6706,34.7401,34.6209,34.7203,1509580.0
2016-06-30 12:30:00,34.93,34.96,34.9,34.93,1286580.0,34.7203,34.7501,34.6904,34.7203,1286580.0
2016-06-30 13:00:00,34.93,34.95,34.86,34.89,954000.0,34.7203,34.7401,34.6507,34.6805,954000.0
2016-06-30 13:30:00,34.9,34.97,34.87,34.9,962720.0,34.6904,34.76,34.6606,34.6904,962720.0
2016-06-30 14:00:00,34.9,35.0,34.9,34.95,1601760.0,34.6904,34.7898,34.6904,34.7401,1601760.0
2016-06-30 14:30:00,34.96,35.04,34.95,35.03,1186080.0,34.7501,34.8296,34.7401,34.8197,1186080.0
2016-06-30 15:00:00,35.04,35.12,35.0,35.1,1982960.0,34.8296,34.9091,34.7898,34.8892,1982960.0
2016-06-30 15:30:00,35.1,35.19,35.03,35.18,3967540.0,34.8892,34.9787,34.8197,34.9688,3967540.0
2016-07-01 09:30:00,35.26,35.45,35.19,35.43,3531840.0,35.0483,35.2371,34.9787,35.2173,3531840.0
2016-07-01 10:00:00,35.43,35.54,35.43,35.49,1468640.0,35.2173,35.3266,35.2173,35.2769,1468640.0
2016-07-01 10:30:00,35.49,35.56,35.47,35.55,1058340.0,35.2769,35.3465,35.257,35.3365,1058340.0
2016-07-01 11:00:00,35.54,35.55,35.45,35.48,1234620.0,35.3266,35.3365,35.2371,35.267,1234620.0
2016-07-01 11:30:00,35.48,35.53,35.46,35.51,1391560.0,35.267,35.3167,35.2471,35.2968,1391560.0
2016-07-01 12:00:00,35.51,35.59,35.49,35.52,1111140.0,35.2968,35.3763,35.2769,35.3067,1111140.0
2016-07-01 12:30:00,35.51,35.6,35.51,35.58,1195320.0,35.2968,35.3862,35.2968,35.3664,1195320.0
2016-07-01 13:00:00,35.57,35.63,35.49,35.49,814140.0,35.3564,35.4161,35.2769,35.2769,814140.0
2016-07-01 13:30:00,35.5,35.6,35.49,35.51,992540.0,35.2868,35.3862,35.2769,35.2968,992540.0
2016-07-01 14:00:00,35.52,35.53,35.49,35.53,1298680.0,35.3067,35.3167,35.2769,35.3167,1298680.0
2016-07-01 14:30:00,35.52,35.54,35.47,35.54,721920.0,35.3067,35.3266,35.257,35.3266,721920.0
2016-07-01 15:00:00,35.55,35.61,35.53,35.57,877500.0,35.3365,35.3962,35.3167,35.3564,877500.0
2016-07-01 15:30:00,35.58,35.58,35.51,35.51,2275820.0,35.3664,35.3664,35.2968,35.2968,2275820.0
2016-07-05 09:30:00,35.25,35.41,35.19,35.3,2598540.0,35.0383,35.1974,34.9787,35.088,2598540.0
2016-07-05 10:00:00,35.3,35.34,35.18,35.3,1715800.0,35.088,35.1278,34.9688,35.088,1715800.0
2016-07-05 10:30:00,35.32,35.35,35.22,35.26,914000.0,35.1079,35.1377,35.0085,35.0483,914000.0
2016-07-05 11:00:00,35.25,35.32,35.18,35.28,1078460.0,35.0383,35.1079,34.9688,35.0682,1078460.0
2016-07-05 11:30:00,35.26,35.3,35.18,35.21,962620.0,35.0483,35.088,34.9688,34.9986,962620.0
2016-07-05 12:00:00,35.19,35.27,35.18,35.24,809460.0,34.9787,35.0582,34.9688,35.0284,809460.0
2016-07-05 12:30:00,35.23,35.23,35.15,35.21,769200.0,35.0185,35.0185,34.9389,34.9986,769200.0
2016-07-05 13:00:00,35.21,35.24,35.1,35.11,832220.0,34.9986,35.0284,34.8892,34.8992,832220.0
2016-07-05 13:30:00,35.11,35.11,35.01,35.01,958820.0,34.8992,34.8992,34.7998,34.7998,958820.0
2016-07-05 14:00:00,35.01,35.1,35.0,35.03,1278600.0,34.7998,34.8892,34.7898,34.8197,1278600.0
2016-07-05 14:30:00,35.02,35.04,34.96,35.03,865640.0,34.8097,34.8296,34.7501,34.8197,865640.0
2016-07-05 15:00:00,35.02,35.13,35.01,35.11,918340.0,34.8097,34.9191,34.7998,34.8992,918340.0
2016-07-05 15:30:00,35.11,35.26,35.09,35.24,2164440.0,34.8992,35.0483,34.8793,35.0284,2164440.0
2016-07-06 09:30:00,34.99,35.29,34.95,35.24,2169540.0,34.7799,35.0781,34.7401,35.0284,2169540.0
2016-07-06 10:00:00,35.29,35.48,35.26,35.31,1984100.0,35.0781,35.267,35.0483,35.098,1984100.0
2016-07-06 10:30:00,35.29,35.49,35.21,35.48,1198300.0,35.0781,35.2769,34.9986,35.267,1198300.0
2016-07-06 11:00:00,35.5,35.62,35.48,35.55,1779460.0,35.2868,35.4061,35.267,35.3365,1779460.0
2016-07-06 11:30:00,35.56,35.58,35.46,35.51,1126140.0,35.3465,35.3664,35.2471,35.2968,1126140.0
2016-07-06 12:00:00,35.5,35.64,35.5,35.57,1170100.0,35.2868,35.426,35.2868,35.3564,1170100.0
2016-07-06 12:30:00,35.59,35.6,35.52,35.59,676680.0,35.3763,35.3862,35.3067,35.3763,676680.0
2016-07-06 13:00:00,35.61,35.65,35.5,35.51,783820.0,35.3962,35.4359,35.2868,35.2968,783820.0
2016-07-06 13:30:00,35.5,35.52,35.42,35.44,584120.0,35.2868,35.3067,35.2073,35.2272,584120.0
2016-07-06 14:00:00,35.45,35.52,35.38,35.42,958040.0,35.2371,35.3067,35.1676,35.2073,958040.0
2016-07-06 14:30:00,35.41,35.54,35.4,35.47,831260.0,35.1974,35.3266,35.1874,35.257,831260.0
2016-07-06 15:00:00,35.48,35.49,35.28,35.35,1321960.0,35.267,35.2769,35.0682,35.1377,1321960.0
2016-07-06 15:30:00,35.35,35.52,35.35,35.45,2183840.0,35.1377,35.3067,35.1377,35.2371,2183840.0
2016-07-07 09:30:00,35.51,35.51,35.31,35.33,2061120.0,35.2968,35.2968,35.098,35.1179,2061120.0
2016-07-07 10:00:00,35.32,35.35,35.27,35.29,1049840.0,35.1079,35.1377,35.0582,35.0781,1049840.0
2016-07-07 10:30:00,35.3,35.32,35.16,35.17,1175480.0,35.088,35.1079,34.9489,34.9588,1175480.0
2016-07-07 11:00:00,35.15,35.29,35.15,35.27,764540.0,34.9389,35.0781,34.9389,35.0582,764540.0
2016-07-07 11:30:00,35.29,35.31,35.2,35.24,763380.0,35.0781,35.098,34.9886,35.0284,763380.0
2016-07-07 12:00:00,35.24,35.28,35.19,35.21,526380.0,35.0284,35.0682,34.9787,34.9986,526380.0
2016-07-07 12:30:00,35.21,35.21,35.06,35.07,611780.0,34.9986,34.9986,34.8495,34.8594,611780.0
2016-07-07 13:00:00,35.06,35.18,35.03,35.15,543100.0,34.8495,34.9688,34.8197,34.9389,543100.0
2016-07-07 13:30:00,35.16,35.2,35.12,35.19,591740.0,34.9489,34.9886,34.9091,34.9787,591740.0
2016-07-07 14:00:00,35.17,35.25,35.13,35.18,522560.0,34.9588,35.0383,34.9191,34.9688,522560.0
2016-07-07 14:30:00,35.18,35.24,35.15,35.18,730700.0,34.9688,35.0284,34.9389,34.9688,730700.0
2016-07-07 15:00:00,35.21,35.26,35.16,35.26,489980.0,34.9986,35.0483,34.9489,35.0483,489980.0
2016-07-07 15:30:00,35.26,35.37,35.26,35.36,1936260.0,35.0483,35.1576,35.0483,35.1477,1936260.0
2016-07-08 09:30:00,35.53,35.67,35.41,35.55,2070620.0,35.3167,35.4558,35.1974,35.3365,2070620.0
2016-07-08 10:00:00,35.56,35.64,35.52,35.57,1345160.0,35.3465,35.426,35.3067,35.3564,1345160.0
2016-07-08 10:30:00,35.6,35.69,35.57,35.68,1162120.0,35.3862,35.4757,35.3564,35.4658,1162120.0
2016-07-08 11:00:00,35.69,35.71,35.65,35.67,1686100.0,35.4757,35.4956,35.4359,35.4558,1686100.0
2016-07-08 11:30:00,35.68,35.74,35.66,35.71,1336080.0,35.4658,35.5254,35.4459,35.4956,1336080.0
2016-07-08 12:00:00,35.71,35.75,35.68,35.68,971040.0,35.4956,35.5353,35.4658,35.4658,971040.0
2016-07-08 12:30:00,35.69,35.75,35.66,35.72,651140.0,35.4757,35.5353,35.4459,35.5055,651140.0
2016-07-08 13:00:00,35.73,35.78,35.73,35.75,829460.0,35.5155,35.5652,35.5155,35.5353,829460.0
2016-07-08 13:30:00,35.76,35.8,35.74,35.8,605880.0,35.5453,35.585,35.5254,35.585,605880.0
2016-07-08 14:00:00,35.79,35.84,35.77,35.81,870820.0,35.5751,35.6248,35.5552,35.595,870820.0
2016-07-08 14:30:00,35.82,35.85,35.81,35.83,963660.0,35.6049,35.6347,35.595,35.6149,963660.0
2016-07-08 15:00:00,35.82,35.88,35.79,35.84,1473560.0,35.6049,35.6646,35.5751,35.6248,1473560.0
2016-07-08 15:30:00,35.84,35.9,35.83,35.89,2920880.0,35.6248,35.6844,35.6149,35.6745,2920880.0
2016-07-11 09:30:00,35.93,36.26,35.93,36.2,4147860.0,35.7143,36.0423,35.7143,35.9826,4147860.0
2016-07-11 10:00:00,36.21,36.29,36.17,36.2,1655700.0,35.9926,36.0721,35.9528,35.9826,1655700.0
2016-07-11 10:30:00,36.2,36.24,36.18,36.23,1245240.0,35.9826,36.0224,35.9627,36.0124,1245240.0
2016-07-11 11:00:00,36.23,36.25,36.2,36.25,775440.0,36.0124,36.0323,35.9826,36.0323,775440.0
2016-07-11 11:30:00,36.24,36.27,36.21,36.23,679060.0,36.0224,36.0522,35.9926,36.0124,679060.0
2016-07-11 12:00:00,36.24,36.32,36.23,36.32,704840.0,36.0224,36.1019,36.0124,36.1019,704840.0
2016-07-11 12:30:00,36.32,36.39,36.32,36.37,1086180.0,36.1019,36.1715,36.1019,36.1516,1086180.0
2016-07-11 13:00:00,36.36,36.43,36.34,36.42,622100.0,36.1417,36.2112,36.1218,36.2013,622100.0
2016-07-11 13:30:00,36.42,36.43,36.39,36.4,838120.0,36.2013,36.2112,36.1715,36.1814,838120.0
2016-07-11 14:00:00,36.4,36.41,36.33,36.36,570500.0,36.1814,36.1914,36.1118,36.1417,570500.0
2016-07-11 14:30:00,36.36,36.39,36.35,36.37,530860.0,36.1417,36.1715,36.1317,36.1516,530860.0
2016-07-11 15:00:00,36.37,36.45,36.35,36.4,1107260.0,36.1516,36.2311,36.1317,36.1814,1107260.0
2016-07-11 15:30:00,36.4,36.43,36.35,36.37,2351540.0,36.1814,36.2112,36.1317,36.1516,2351540.0
2016-07-12 09:30:00,36.62,36.78,36.54,36.58,3256840.0,36.4001,36.5591,36.3206,36.3603,3256840.0
2016-07-12 10:00:00,36.58,36.63,36.38,36.45,1582760.0,36.3603,36.41,36.1615,36.2311,1582760.0
2016-07-12 10:30:00,36.45,36.56,36.44,36.5,1604740.0,36.2311,36.3405,36.2212,36.2808,1604740.0
2016-07-12 11:00:00,36.51,36.61,36.48,36.6,959800.0,36.2908,36.3902,36.2609,36.3802,959800.0
2016-07-12 11:30:00,36.61,36.71,36.59,36.68,1291820.0,36.3902,36.4896,36.3703,36.4597,1291820.0
2016-07-12 12:00:00,36.68,36.68,36.62,36.65,838600.0,36.4597,36.4597,36.4001,36.4299,838600.0
2016-07-12 12:30:00,36.67,36.7,36.63,36.64,685760.0,36.4498,36.4796,36.41,36.42,685760.0
2016-07-12 13:00:00,36.65,36.69,36.64,36.67,335000.0,36.4299,36.4697,36.42,36.4498,335000.0
2016-07-12 13:30:00,36.67,36.72,36.61,36.62,777340.0,36.4498,36.4995,36.3902,36.4001,777340.0
2016-07-12 14:00:00,36.62,36.71,36.6,36.66,875100.0,36.4001,36.4896,36.3802,36.4399,875100.0
2016-07-12 14:30:00,36.66,36.71,36.62,36.62,489500.0,36.4399,36.4896,36.4001,36.4001,489500.0
2016-07-12 15:00:00,36.63,36.7,36.61,36.69,556420.0,36.41,36.4796,36.3902,36.4697,556420.0
2016-07-12 15:30:00,36.69,36.71,36.61,36.63,2157060.0,36.4697,36.4896,36.3902,36.41,2157060.0
2016-07-13 09:30:00,36.78,36.78,36.45,36.64,2193680.0,36.5591,36.5591,36.2311,36.42,2193680.0
2016-07-13 10:00:00,36.66,36.75,36.64,36.71,1005160.0,36.4399,36.5293,36.42,36.4896,1005160.0
2016-07-13 10:30:00,36.71,36.77,36.66,36.76,667500.0,36.4896,36.5492,36.4399,36.5393,667500.0
2016-07-13 11:00:00,36.76,36.76,36.65,36.68,708640.0,36.5393,36.5393,36.4299,36.4597,708640.0
2016-07-13 11:30:00,36.67,36.68,36.58,36.65,837980.0,36.4498,36.4597,36.3603,36.4299,837980.0
2016-07-13 12:00:00,36.66,36.69,36.64,36.64,344320.0,36.4399,36.4697,36.42,36.42,344320.0
2016-07-13 12:30:00,36.65,36.66,36.57,36.61,958120.0,36.4299,36.4399,36.3504,36.3902,958120.0
2016-07-13 13:00:00,36.62,36.65,36.57,36.57,479800.0,36.4001,36.4299,36.3504,36.3504,479800.0
2016-07-13 13:30:00,36.57,36.63,36.54,36.54,761500.0,36.3504,36.41,36.3206,36.3206,761500.0
2016-07-13 14:00:00,36.54,36.59,36.48,36.57,1276880.0,36.3206,36.3703,36.2609,36.3504,1276880.0
2016-07-13 14:30:00,36.57,36.62,36.5,36.56,561660.0,36.3504,36.4001,36.2808,36.3405,561660.0
2016-07-13 15:00:00,36.56,36.61,36.48,36.51,606380.0,36.3405,36.3902,36.2609,36.2908,606380.0
2016-07-13 15:30:00,36.5,36.55,36.47,36.47,1426980.0,36.2808,36.3305,36.251,36.251,1426980.0
2016-07-14 09:30:00,36.7,36.75,36.53,36.63,2271740.0,36.4796,36.5293,36.3106,36.41,2271740.0
2016-07-14 10:00:00,36.64,36.72,36.63,36.67,860440.0,36.42,36.4995,36.41,36.4498,860440.0
2016-07-14 10:30:00,36.67,36.77,36.63,36.66,887240.0,36.4498,36.5492,36.41,36.4399,887240.0
2016-07-14 11:00:00,36.67,36.7,36.59,36.61,698320.0,36.4498,36.4796,36.3703,36.3902,698320.0
2016-07-14 11:30:00,36.59,36.63,36.55,36.59,568740.0,36.3703,36.41,36.3305,36.3703,568740.0
2016-07-14 12:00:00,36.6,36.64,36.59,36.59,401520.0,36.3802,36.42,36.3703,36.3703,401520.0
2016-07-14 12:30:00,36.59,36.64,36.59,36.6,548520.0,36.3703,36.42,36.3703,36.3802,548520.0
2016-07-14 13:00:00,36.6,36.61,36.56,36.6,488180.0,36.3802,36.3902,36.3405,36.3802,488180.0
2016-07-14 13:30:00,36.6,36.65,36.6,36.63,498340.0,36.3802,36.4299,36.3802,36.41,498340.0
2016-07-14 14:00:00,36.63,36.72,36.61,36.71,635780.0,36.41,36.4995,36.3902,36.4896,635780.0
2016-07-14 14:30:00,36.7,36.71,36.67,36.7,381440.0,36.4796,36.4896,36.4498,36.4796,381440.0
2016-07-14 15:00:00,36.7,36.79,36.69,36.79,1212940.0,36.4796,36.5691,36.4697,36.5691,1212940.0
2016-07-14 15:30:00,36.79,36.81,36.72,36.79,2894020.0,36.5691,36.589,36.4995,36.5691,2894020.0
2016-07-15 09:30:00,37.03,37.05,36.79,36.88,6954020.0,36.8076,36.8275,36.5691,36.6585,6954020.0
2016-07-15 10:00:00,36.9,36.91,36.82,36.87,1653220.0,36.6784,36.6884,36.5989,36.6486,1653220.0
2016-07-15 10:30:00,36.86,36.95,36.84,36.95,872940.0,36.6387,36.7281,36.6188,36.7281,872940.0
2016-07-15 11:00:00,36.95,36.98,36.82,36.85,1266480.0,36.7281,36.7579,36.5989,36.6287,1266480.0
2016-07-15 11:30:00,36.84,36.86,36.75,36.76,903060.0,36.6188,36.6387,36.5293,36.5393,903060.0
2016-07-15 12:00:00,36.76,36.8,36.74,36.77,791540.0,36.5393,36.579,36.5194,36.5492,791540.0
2016-07-15 12:30:00,36.77,36.78,36.73,36.73,739720.0,36.5492,36.5591,36.5094,36.5094,739720.0
2016-07-15 13:00:00,36.74,36.78,36.73,36.76,422520.0,36.5194,36.5591,36.5094,36.5393,422520.0
2016-07-15 13:30:00,36.77,36.78,36.74,36.76,516060.0,36.5492,36.5591,36.5194,36.5393,516060.0
2016-07-15 14:00:00,36.76,36.8,36.75,36.78,788540.0,36.5393,36.579,36.5293,36.5591,788540.0
2016-07-15 14:30:00,36.79,36.81,36.76,36.77,924000.0,36.5691,36.589,36.5393,36.5492,924000.0
2016-07-15 15:00:00,36.77,36.8,36.74,36.79,1078260.0,36.5492,36.579,36.5194,36.5691,1078260.0
2016-07-15 15:30:00,36.78,36.81,36.75,36.78,3516760.0,36.5591,36.589,36.5293,36.5591,3516760.0
2016-07-18 09:30:00,36.9,37.08,36.83,37.08,2872500.0,36.6784,36.8573,36.6088,36.8573,2872500.0
2016-07-18 10:00:00,37.08,37.38,37.06,37.35,4276260.0,36.8573,37.1555,36.8375,37.1257,4276260.0
2016-07-18 10:30:00,37.35,37.47,37.34,37.39,2037720.0,37.1257,37.245,37.1158,37.1655,2037720.0
2016-07-18 11:00:00,37.37,37.48,37.36,37.4,1074820.0,37.1456,37.2549,37.1357,37.1754,1074820.0
2016-07-18 11:30:00,37.41,37.54,37.37,37.53,1625080.0,37.1854,37.3146,37.1456,37.3046,1625080.0
2016-07-18 12:00:00,37.53,37.54,37.45,37.48,1613540.0,37.3046,37.3146,37.2251,37.2549,1613540.0
2016-07-18 12:30:00,37.48,37.58,37.46,37.57,1426760.0,37.2549,37.3543,37.2351,37.3444,1426760.0
2016-07-18 13:00:00,37.57,37.61,37.53,37.61,1324880.0,37.3444,37.3842,37.3046,37.3842,1324880.0
2016-07-18 13:30:00,37.6,37.69,37.6,37.68,1229420.0,37.3742,37.4637,37.3742,37.4537,1229420.0
2016-07-18 14:00:00,37.67,37.76,37.65,37.69,1538620.0,37.4438,37.5333,37.4239,37.4637,1538620.0
2016-07-18 14:30:00,37.67,37.71,37.61,37.66,1018100.0,37.4438,37.4836,37.3842,37.4339,1018100.0
2016-07-18 15:00:00,37.65,37.73,37.61,37.7,1486960.0,37.4239,37.5034,37.3842,37.4736,1486960.0
2016-07-18 15:30:00,37.71,37.76,37.66,37.67,3892260.0,37.4836,37.5333,37.4339,37.4438,3892260.0
2016-07-19 09:30:00,37.44,37.75,37.42,37.59,3937000.0,37.2152,37.5233,37.1953,37.3643,3937000.0
2016-07-19 10:00:00,37.58,37.73,37.57,37.72,1618440.0,37.3543,37.5034,37.3444,37.4935,1618440.0
2016-07-19 10:30:00,37.72,37.79,37.68,37.78,1499460.0,37.4935,37.5631,37.4537,37.5531,1499460.0
2016-07-19 11:00:00,37.76,37.83,37.76,37.78,1466960.0,37.5333,37.6028,37.5333,37.5531,1466960.0
2016-07-19 11:30:00,37.78,37.8,37.58,37.59,1305000.0,37.5531,37.573,37.3543,37.3643,1305000.0
2016-07-19 12:00:00,37.6,37.64,37.5,37.6,1367920.0,37.3742,37.414,37.2748,37.3742,1367920.0
2016-07-19 12:30:00,37.61,37.68,37.6,37.64,698700.0,37.3842,37.4537,37.3742,37.414,698700.0
2016-07-19 13:00:00,37.65,37.65,37.6,37.62,841060.0,37.4239,37.4239,37.3742,37.3941,841060.0
2016-07-19 13:30:00,37.62,37.65,37.6,37.63,739500.0,37.3941,37.4239,37.3742,37.404,739500.0
2016-07-19 14:00:00,37.63,37.67,37.62,37.65,1165200.0,37.404,37.4438,37.3941,37.4239,1165200.0
2016-07-19 14:30:00,37.65,37.68,37.64,37.64,575660.0,37.4239,37.4537,37.414,37.414,575660.0
2016-07-19 15:00:00,37.65,37.68,37.61,37.66,1231320.0,37.4239,37.4537,37.3842,37.4339,1231320.0
2016-07-19 15:30:00,37.66,37.68,37.58,37.67,2719240.0,37.4339,37.4537,37.3543,37.4438,2719240.0
2016-07-20 09:30:00,37.71,37.95,37.7,37.94,2854440.0,37.4836,37.7221,37.4736,37.7122,2854440.0
2016-07-20 10:00:00,37.94,37.99,37.92,37.93,1295220.0,37.7122,37.7619,37.6923,37.7022,1295220.0
2016-07-20 10:30:00,37.93,38.01,37.91,37.98,1470300.0,37.7022,37.7818,37.6824,37.7519,1470300.0
2016-07-20 11:00:00,37.99,38.03,37.95,38.02,898940.0,37.7619,37.8016,37.7221,37.7917,898940.0
2016-07-20 11:30:00,38.02,38.02,37.89,37.94,1114060.0,37.7917,37.7917,37.6625,37.7122,1114060.0
2016-07-20 12:00:00,37.94,37.95,37.9,37.92,674100.0,37.7122,37.7221,37.6724,37.6923,674100.0
2016-07-20 12:30:00,37.92,37.92,37.86,37.86,487820.0,37.6923,37.6923,37.6327,37.6327,487820.0
2016-07-20 13:00:00,37.86,37.87,37.82,37.86,544980.0,37.6327,37.6426,37.5929,37.6327,544980.0
2016-07-20 13:30:00,37.88,37.9,37.86,37.89,288420.0,37.6525,37.6724,37.6327,37.6625,288420.0
2016-07-20 14:00:00,37.89,37.91,37.88,37.88,471200.0,37.6625,37.6824,37.6525,37.6525,471200.0
2016-07-20 14:30:00,37.88,37.89,37.82,37.82,588100.0,37.6525,37.6625,37.5929,37.5929,588100.0
2016-07-20 15:00:00,37.83,37.83,37.75,37.76,712700.0,37.6028,37.6028,37.5233,37.5333,712700.0
2016-07-20 15:30:00,37.77,37.9,37.76,37.85,1918140.0,37.5432,37.6724,37.5333,37.6227,1918140.0
2016-07-21 09:30:00,37.85,37.91,37.75,37.78,1854260.0,37.6227,37.6824,37.5233,37.5531,1854260.0
2016-07-21 10:00:00,37.77,37.81,37.7,37.71,1273300.0,37.5432,37.583,37.4736,37.4836,1273300.0
2016-07-21 10:30:00,37.69,37.77,37.65,37.74,1017260.0,37.4637,37.5432,37.4239,37.5134,1017260.0
2016-07-21 11:00:00,37.74,37.8,37.71,37.73,407100.0,37.5134,37.573,37.4836,37.5034,407100.0
2016-07-21 11:30:00,37.74,37.76,37.65,37.69,906960.0,37.5134,37.5333,37.4239,37.4637,906960.0
2016-07-21 12:00:00,37.69,37.7,37.58,37.61,892880.0,37.4637,37.4736,37.3543,37.3842,892880.0
2016-07-21 12:30:00,37.61,37.66,37.59,37.63,637080.0,37.3842,37.4339,37.3643,37.404,637080.0
2016-07-21 13:00:00,37.64,37.69,37.61,37.67,402000.0,37.414,37.4637,37.3842,37.4438,402000.0
2016-07-21 13:30:00,37.66,37.68,37.61,37.66,392440.0,37.4339,37.4537,37.3842,37.4339,392440.0
2016-07-21 14:00:00,37.68,37.7,37.62,37.66,519140.0,37.4537,37.4736,37.3941,37.4339,519140.0
2016-07-21 14:30:00,37.64,37.67,37.61,37.64,448900.0,37.414,37.4438,37.3842,37.414,448900.0
2016-07-21 15:00:00,37.62,37.68,37.6,37.68,684000.0,37.3941,37.4537,37.3742,37.4537,684000.0
2016-07-21 15:30:00,37.68,37.73,37.62,37.72,2282560.0,37.4537,37.5034,37.3941,37.4935,2282560.0
2016-07-22 09:30:00,37.87,37.9,37.63,37.76,2258220.0,37.6426,37.6724,37.404,37.5333,2258220.0
2016-07-22 10:00:00,37.76,37.89,37.75,37.84,1216140.0,37.5333,37.6625,37.5233,37.6128,1216140.0
2016-07-22 10:30:00,37.85,37.95,37.83,37.93,1181000.0,37.6227,37.7221,37.6028,37.7022,1181000.0
2016-07-22 11:00:00,37.93,37.94,37.81,37.82,954640.0,37.7022,37.7122,37.583,37.5929,954640.0
2016-07-22 11:30:00,37.82,37.87,37.8,37.87,526020.0,37.5929,37.6426,37.573,37.6426,526020.0
2016-07-22 12:00:00,37.87,37.91,37.84,37.88,759900.0,37.6426,37.6824,37.6128,37.6525,759900.0
2016-07-22 12:30:00,37.88,37.89,37.85,37.86,284520.0,37.6525,37.6625,37.6227,37.6327,284520.0
2016-07-22 13:00:00,37.85,37.88,37.84,37.88,330340.0,37.6227,37.6525,37.6128,37.6525,330340.0
2016-07-22 13:30:00,37.86,37.88,37.84,37.86,482920.0,37.6327,37.6525,37.6128,37.6327,482920.0
2016-07-22 14:00:00,37.87,37.91,37.84,37.89,497720.0,37.6426,37.6824,37.6128,37.6625,497720.0
2016-07-22 14:30:00,37.89,37.9,37.85,37.88,666300.0,37.6625,37.6724,37.6227,37.6525,666300.0
2016-07-22 15:00:00,37.88,37.93,37.87,37.93,861220.0,37.6525,37.7022,37.6426,37.7022,861220.0
2016-07-22 15:30:00,37.93,37.97,37.91,37.96,2512260.0,37.7022,37.742,37.6824,37.7321,2512260.0
2016-07-25 09:30:00,37.88,37.96,37.76,37.92,2311580.0,37.6525,37.7321,37.5333,37.6923,2311580.0
2016-07-25 10:00:00,37.93,37.99,37.88,37.93,1037420.0,37.7022,37.7619,37.6525,37.7022,1037420.0
2016-07-25 10:30:00,37.95,37.96,37.84,37.86,676920.0,37.7221,37.7321,37.6128,37.6327,676920.0
2016-07-25 11:00:00,37.87,37.88,37.78,37.85,821300.0,37.6426,37.6525,37.5531,37.6227,821300.0
2016-07-25 11:30:00,37.85,37.86,37.78,37.81,679420.0,37.6227,37.6327,37.5531,37.583,679420.0
2016-07-25 12:00:00,37.81,37.84,37.76,37.78,341700.0,37.583,37.6128,37.5333,37.5531,341700.0
2016-07-25 12:30:00,37.78,37.8,37.76,37.77,446580.0,37.5531,37.573,37.5333,37.5432,446580.0
2016-07-25 13:00:00,37.78,37.81,37.74,37.81,628600.0,37.5531,37.583,37.5134,37.583,628600.0
2016-07-25 13:30:00,37.82,37.82,37.76,37.76,400920.0,37.5929,37.5929,37.5333,37.5333,400920.0
2016-07-25 14:00:00,37.76,37.8,37.72,37.73,479400.0,37.5333,37.573,37.4935,37.5034,479400.0
2016-07-25 14:30:00,37.74,37.75,37.7,37.72,670460.0,37.5134,37.5233,37.4736,37.4935,670460.0
2016-07-25 15:00:00,37.73,37.75,37.7,37.72,753480.0,37.5034,37.5233,37.4736,37.4935,753480.0
2016-07-25 15:30:00,37.73,37.88,37.72,37.88,2065100.0,37.5034,37.6525,37.4935,37.6525,2065100.0
2016-07-26 09:30:00,37.88,37.94,37.68,37.91,1799340.0,37.6525,37.7122,37.4537,37.6824,1799340.0
2016-07-26 10:00:00,37.91,37.96,37.91,37.94,1540720.0,37.6824,37.7321,37.6824,37.7122,1540720.0
2016-07-26 10:30:00,37.94,37.96,37.73,37.74,982800.0,37.7122,37.7321,37.5034,37.5134,982800.0
2016-07-26 11:00:00,37.72,37.73,37.64,37.72,1147620.0,37.4935,37.5034,37.414,37.4935,1147620.0
2016-07-26 11:30:00,37.71,37.76,37.64,37.72,681620.0,37.4836,37.5333,37.414,37.4935,681620.0
2016-07-26 12:00:00,37.73,37.83,37.67,37.77,916600.0,37.5034,37.6028,37.4438,37.5432,916600.0
2016-07-26 12:30:00,37.77,37.79,37.72,37.76,758220.0,37.5432,37.5631,37.4935,37.5333,758220.0
2016-07-26 13:00:00,37.77,37.81,37.71,37.75,599980.0,37.5432,37.583,37.4836,37.5233,599980.0
2016-07-26 13:30:00,37.74,37.8,37.72,37.76,798560.0,37.5134,37.573,37.4935,37.5333,798560.0
2016-07-26 14:00:00,37.77,37.82,37.7,37.78,484320.0,37.5432,37.5929,37.4736,37.5531,484320.0
2016-07-26 14:30:00,37.78,37.83,37.78,37.78,427180.0,37.5531,37.6028,37.5531,37.5531,427180.0
2016-07-26 15:00:00,37.77,37.86,37.76,37.84,973360.0,37.5432,37.6327,37.5333,37.6128,973360.0
2016-07-26 15:30:00,37.86,37.89,37.82,37.88,1950600.0,37.6327,37.6625,37.5929,37.6525,1950600.0
2016-07-27 09:30:00,37.91,38.07,37.8,38.05,3393580.0,37.6824,37.8414,37.573,37.8215,3393580.0
2016-07-27 10:00:00,38.06,38.13,38.02,38.04,1635340.0,37.8315,37.901,37.7917,37.8116,1635340.0
2016-07-27 10:30:00,38.04,38.12,38.02,38.07,1231900.0,37.8116,37.8911,37.7917,37.8414,1231900.0
2016-07-27 11:00:00,38.06,38.16,38.05,38.13,1599680.0,37.8315,37.9309,37.8215,37.901,1599680.0
2016-07-27 11:30:00,38.13,38.13,37.98,38.0,1059040.0,37.901,37.901,37.7519,37.7718,1059040.0
2016-07-27 12:00:00,37.98,38.0,37.86,37.91,1210400.0,37.7519,37.7718,37.6327,37.6824,1210400.0
2016-07-27 12:30:00,37.91,37.96,37.89,37.95,1038060.0,37.6824,37.7321,37.6625,37.7221,1038060.0
2016-07-27 13:00:00,37.95,38.04,37.92,38.02,638160.0,37.7221,37.8116,37.6923,37.7917,638160.0
2016-07-27 13:30:00,38.02,38.09,38.0,38.04,541740.0,37.7917,37.8613,37.7718,37.8116,541740.0
2016-07-27 14:00:00,38.03,38.13,37.93,38.09,1180100.0,37.8016,37.901,37.7022,37.8613,1180100.0
2016-07-27 14:30:00,38.1,38.18,38.1,38.13,1212000.0,37.8712,37.9507,37.8712,37.901,1212000.0
2016-07-27 15:00:00,38.14,38.22,38.14,38.19,1215080.0,37.911,37.9905,37.911,37.9607,1215080.0
2016-07-27 15:30:00,38.19,38.22,38.03,38.1,3386500.0,37.9607,37.9905,37.8016,37.8712,3386500.0
2016-07-28 09:30:00,38.43,38.45,37.95,38.22,6402360.0,38.1992,38.2191,37.7221,37.9905,6402360.0
2016-07-28 10:00:00,38.23,38.34,38.03,38.1,2360560.0,38.0004,38.1098,37.8016,37.8712,2360560.0
2016-07-28 10:30:00,38.12,38.25,38.11,38.15,2475460.0,37.8911,38.0203,37.8812,37.9209,2475460.0
2016-07-28 11:00:00,38.16,38.23,38.1,38.19,1965420.0,37.9309,38.0004,37.8712,37.9607,1965420.0
2016-07-28 11:30:00,38.18,38.2,38.08,38.09,1517400.0,37.9507,37.9706,37.8513,37.8613,1517400.0
2016-07-28 12:00:00,38.1,38.2,38.07,38.14,1673220.0,37.8712,37.9706,37.8414,37.911,1673220.0
2016-07-28 12:30:00,38.15,38.16,38.01,38.03,1603900.0,37.9209,37.9309,37.7818,37.8016,1603900.0
2016-07-28 13:00:00,38.03,38.12,38.0,38.11,1394940.0,37.8016,37.8911,37.7718,37.8812,1394940.0
2016-07-28 13:30:00,38.12,38.16,38.08,38.16,2358740.0,37.8911,37.9309,37.8513,37.9309,2358740.0
2016-07-28 14:00:00,38.16,38.21,38.11,38.15,2098900.0,37.9309,37.9806,37.8812,37.9209,2098900.0
2016-07-28 14:30:00,38.15,38.16,38.07,38.08,2186900.0,37.9209,37.9309,37.8414,37.8513,2186900.0
2016-07-28 15:00:00,38.09,38.17,38.08,38.13,2356500.0,37.8613,37.9408,37.8513,37.901,2356500.0
2016-07-28 15:30:00,38.13,38.34,38.13,38.26,6424760.0,37.901,38.1098,37.901,38.0303,6424760.0
2016-07-29 09:30:00,39.91,39.98,39.5,39.79,20933940.0,39.6704,39.7399,39.2628,39.5511,20933940.0
2016-07-29 10:00:00,39.78,40.03,39.6,40.02,8378160.0,39.5411,39.7896,39.3622,39.7797,8378160.0
2016-07-29 10:30:00,40.02,40.19,40.02,40.1,6623320.0,39.7797,39.9487,39.7797,39.8592,6623320.0
2016-07-29 11:00:00,40.1,40.2,40.07,40.13,3488040.0,39.8592,39.9586,39.8294,39.889,3488040.0
2016-07-29 11:30:00,40.14,40.16,40.1,40.13,2258980.0,39.899,39.9189,39.8592,39.889,2258980.0
2016-07-29 12:00:00,40.13,40.15,40.01,40.01,2612220.0,39.889,39.9089,39.7698,39.7698,2612220.0
2016-07-29 12:30:00,40.01,40.04,39.89,39.97,2544020.0,39.7698,39.7996,39.6505,39.73,2544020.0
2016-07-29 13:00:00,39.98,40.02,39.96,40.02,1478700.0,39.7399,39.7797,39.7201,39.7797,1478700.0
2016-07-29 13:30:00,40.02,40.08,40.0,40.04,2033220.0,39.7797,39.8393,39.7598,39.7996,2033220.0
2016-07-29 14:00:00,40.04,40.08,39.94,39.96,1748560.0,39.7996,39.8393,39.7002,39.7201,1748560.0
2016-07-29 14:30:00,39.96,39.96,39.8,39.82,2567960.0,39.7201,39.7201,39.561,39.5809,2567960.0
2016-07-29 15:00:00,39.83,39.86,39.6,39.65,4875520.0,39.5908,39.6207,39.3622,39.4119,4875520.0
2016-07-29 15:30:00,39.66,39.85,39.55,39.57,8270980.0,39.4219,39.6107,39.3125,39.3324,8270980.0
2016-08-01 09:30:00,39.35,40.04,39.25,40.04,7245760.0,39.1137,39.7996,39.0143,39.7996,7245760.0
2016-08-01 10:00:00,40.02,40.35,40.0,40.32,6373220.0,39.7797,40.1077,39.7598,40.0779,6373220.0
2016-08-01 10:30:00,40.31,40.35,40.17,40.28,3313460.0,40.0679,40.1077,39.9288,40.0381,3313460.0
2016-08-01 11:00:00,40.28,40.37,40.2,40.36,2357760.0,40.0381,40.1276,39.9586,40.1176,2357760.0
2016-08-01 11:30:00,40.36,40.37,40.26,40.27,2630040.0,40.1176,40.1276,40.0182,40.0282,2630040.0
2016-08-01 12:00:00,40.26,40.26,40.06,40.17,2458520.0,40.0182,40.0182,39.8195,39.9288,2458520.0
2016-08-01 12:30:00,40.17,40.22,40.09,40.17,1321000.0,39.9288,39.9785,39.8493,39.9288,1321000.0
2016-08-01 13:00:00,40.17,40.3,40.15,40.28,2123560.0,39.9288,40.058,39.9089,40.0381,2123560.0
2016-08-01 13:30:00,40.29,40.29,40.11,40.23,1237080.0,40.0481,40.0481,39.8692,39.9884,1237080.0
2016-08-01 14:00:00,40.22,40.24,40.12,40.16,1133320.0,39.9785,39.9984,39.8791,39.9189,1133320.0
2016-08-01 14:30:00,40.16,40.19,40.12,40.14,1375260.0,39.9189,39.9487,39.8791,39.899,1375260.0
2016-08-01 15:00:00,40.14,40.16,39.96,39.99,1636100.0,39.899,39.9189,39.7201,39.7499,1636100.0
2016-08-01 15:30:00,39.99,40.13,39.99,40.05,3539500.0,39.7499,39.889,39.7499,39.8095,3539500.0
2016-08-02 09:30:00,39.85,40.09,39.79,40.08,4979460.0,39.6107,39.8493,39.5511,39.8393,4979460.0
2016-08-02 10:00:00,40.06,40.09,39.86,39.95,3397900.0,39.8195,39.8493,39.6207,39.7101,3397900.0
2016-08-02 10:30:00,39.94,40.02,39.8,39.84,2581880.0,39.7002,39.7797,39.561,39.6008,2581880.0
2016-08-02 11:00:00,39.83,39.91,39.73,39.82,2310000.0,39.5908,39.6704,39.4914,39.5809,2310000.0
2016-08-02 11:30:00,39.81,39.88,39.76,39.82,1284100.0,39.571,39.6405,39.5213,39.5809,1284100.0
2016-08-02 12:00:00,39.81,39.94,39.8,39.89,1243060.0,39.571,39.7002,39.561,39.6505,1243060.0
2016-08-02 12:30:00,39.87,39.98,39.84,39.85,1054060.0,39.6306,39.7399,39.6008,39.6107,1054060.0
2016-08-02 13:00:00,39.86,39.89,39.75,39.89,1038180.0,39.6207,39.6505,39.5113,39.6505,1038180.0
2016-08-02 13:30:00,39.89,39.9,39.79,39.84,779720.0,39.6505,39.6604,39.5511,39.6008,779720.0
2016-08-02 14:00:00,39.83,39.96,39.82,39.93,1143820.0,39.5908,39.7201,39.5809,39.6902,1143820.0
2016-08-02 14:30:00,39.93,40.01,39.93,39.99,1754140.0,39.6902,39.7698,39.6902,39.7499,1754140.0
2016-08-02 15:00:00,39.99,40.05,39.93,39.95,1470440.0,39.7499,39.8095,39.6902,39.7101,1470440.0
2016-08-02 15:30:00,39.94,40.12,39.94,40.01,3532920.0,39.7002,39.8791,39.7002,39.7698,3532920.0
2016-08-03 09:30:00,39.77,39.98,39.76,39.81,3248840.0,39.5312,39.7399,39.5213,39.571,3248840.0
2016-08-03 10:00:00,39.81,39.82,39.65,39.73,2599820.0,39.571,39.5809,39.4119,39.4914,2599820.0
2016-08-03 10:30:00,39.73,39.79,39.69,39.73,1310620.0,39.4914,39.5511,39.4517,39.4914,1310620.0
2016-08-03 11:00:00,39.73,39.8,39.72,39.76,1349360.0,39.4914,39.561,39.4815,39.5213,1349360.0
2016-08-03 11:30:00,39.76,39.84,39.73,39.82,1150680.0,39.5213,39.6008,39.4914,39.5809,1150680.0
2016-08-03 12:00:00,39.81,39.83,39.72,39.73,911800.0,39.571,39.5908,39.4815,39.4914,911800.0
2016-08-03 12:30:00,39.72,39.77,39.7,39.72,773160.0,39.4815,39.5312,39.4616,39.4815,773160.0
2016-08-03 13:00:00,39.72,39.77,39.72,39.77,612280.0,39.4815,39.5312,39.4815,39.5312,612280.0
2016-08-03 13:30:00,39.76,39.78,39.72,39.77,659900.0,39.5213,39.5411,39.4815,39.5312,659900.0
2016-08-03 14:00:00,39.77,39.83,39.76,39.78,981920.0,39.5312,39.5908,39.5213,39.5411,981920.0
2016-08-03 14:30:00,39.78,39.86,39.77,39.85,935800.0,39.5411,39.6207,39.5312,39.6107,935800.0
2016-08-03 15:00:00,39.85,39.9,39.83,39.87,1056760.0,39.6107,39.6604,39.5908,39.6306,1056760.0
2016-08-03 15:30:00,39.87,39.95,39.85,39.94,2326720.0,39.6306,39.7101,39.6107,39.7002,2326720.0
2016-08-04 09:30:00,39.92,39.99,39.79,39.9,1891820.0,39.6803,39.7499,39.5511,39.6604,1891820.0
2016-08-04 10:00:00,39.9,39.92,39.7,39.82,2025240.0,39.6604,39.6803,39.4616,39.5809,2025240.0
2016-08-04 10:30:00,39.82,40.01,39.8,39.99,2004260.0,39.5809,39.7698,39.561,39.7499,2004260.0
2016-08-04 11:00:00,39.99,40.0,39.83,39.88,1043160.0,39.7499,39.7598,39.5908,39.6405,1043160.0
2016-08-04 11:30:00,39.9,39.94,39.88,39.93,907840.0,39.6604,39.7002,39.6405,39.6902,907840.0
2016-08-04 12:00:00,39.92,39.97,39.9,39.91,632560.0,39.6803,39.73,39.6604,39.6704,632560.0
2016-08-04 12:30:00,39.91,39.92,39.86,39.88,417800.0,39.6704,39.6803,39.6207,39.6405,417800.0
2016-08-04 13:00:00,39.86,39.86,39.79,39.85,900420.0,39.6207,39.6207,39.5511,39.6107,900420.0
2016-08-04 13:30:00,39.86,39.86,39.82,39.85,327480.0,39.6207,39.6207,39.5809,39.6107,327480.0
2016-08-04 14:00:00,39.86,39.89,39.77,39.84,662120.0,39.6207,39.6505,39.5312,39.6008,662120.0
2016-08-04 14:30:00,39.83,39.91,39.83,39.9,660740.0,39.5908,39.6704,39.5908,39.6604,660740.0
2016-08-04 15:00:00,39.89,39.92,39.83,39.87,794660.0,39.6505,39.6803,39.5908,39.6306,794660.0
2016-08-04 15:30:00,39.88,39.91,39.85,39.86,1775380.0,39.6405,39.6704,39.6107,39.6207,1775380.0
2016-08-05 09:30:00,40.03,40.1,39.89,40.1,3801420.0,39.7896,39.8592,39.6505,39.8592,3801420.0
2016-08-05 10:00:00,40.09,40.15,40.07,40.12,2331500.0,39.8493,39.9089,39.8294,39.8791,2331500.0
2016-08-05 10:30:00,40.12,40.28,40.11,40.28,2702920.0,39.8791,40.0381,39.8692,40.0381,2702920.0
2016-08-05 11:00:00,40.27,40.3,40.22,40.29,1454040.0,40.0282,40.058,39.9785,40.0481,1454040.0
2016-08-05 11:30:00,40.29,40.33,40.26,40.27,1309300.0,40.0481,40.0878,40.0182,40.0282,1309300.0
2016-08-05 12:00:00,40.27,40.3,40.25,40.3,552280.0,40.0282,40.058,40.0083,40.058,552280.0
2016-08-05 12:30:00,40.3,40.31,40.27,40.27,459960.0,40.058,40.0679,40.0282,40.0282,459960.0
2016-08-05 13:00:00,40.27,40.31,40.27,40.29,499120.0,40.0282,40.0679,40.0282,40.0481,499120.0
2016-08-05 13:30:00,40.29,40.35,40.27,40.35,950440.0,40.0481,40.1077,40.0282,40.1077,950440.0
2016-08-05 14:00:00,40.35,40.36,40.3,40.3,707100.0,40.1077,40.1176,40.058,40.058,707100.0
2016-08-05 14:30:00,40.31,40.32,40.28,40.31,1007220.0,40.0679,40.0779,40.0381,40.0679,1007220.0
2016-08-05 15:00:00,40.31,40.35,40.29,40.31,1201820.0,40.0679,40.1077,40.0481,40.0679,1201820.0
2016-08-05 15:30:00,40.3,40.36,40.25,40.35,4038480.0,40.058,40.1176,40.0083,40.1077,4038480.0
2016-08-08 09:30:00,40.3,40.38,40.21,40.21,3090000.0,40.058,40.1375,39.9685,39.9685,3090000.0
2016-08-08 10:00:00,40.21,40.26,40.12,40.16,2174160.0,39.9685,40.0182,39.8791,39.9189,2174160.0
2016-08-08 10:30:00,40.16,40.19,40.08,40.17,1402600.0,39.9189,39.9487,39.8393,39.9288,1402600.0
2016-08-08 11:00:00,40.18,40.21,40.08,40.13,733260.0,39.9387,39.9685,39.8393,39.889,733260.0
2016-08-08 11:30:00,40.13,40.18,40.13,40.15,576840.0,39.889,39.9387,39.889,39.9089,576840.0
2016-08-08 12:00:00,40.16,40.22,40.14,40.19,501020.0,39.9189,39.9785,39.899,39.9487,501020.0
2016-08-08 12:30:00,40.19,40.2,40.13,40.17,675900.0,39.9487,39.9586,39.889,39.9288,675900.0
2016-08-08 13:00:00,40.16,40.22,40.16,40.22,280740.0,39.9189,39.9785,39.9189,39.9785,280740.0
2016-08-08 13:30:00,40.22,40.24,40.18,40.24,868640.0,39.9785,39.9984,39.9387,39.9984,868640.0
2016-08-08 14:00:00,40.23,40.27,40.19,40.23,619940.0,39.9884,40.0282,39.9487,39.9884,619940.0
2016-08-08 14:30:00,40.22,40.23,40.19,40.22,586100.0,39.9785,39.9884,39.9487,39.9785,586100.0
2016-08-08 15:00:00,40.22,40.25,40.19,40.24,851580.0,39.9785,40.0083,39.9487,39.9984,851580.0
2016-08-08 15:30:00,40.23,40.27,40.19,40.26,2409140.0,39.9884,40.0282,39.9487,40.0182,2409140.0
2016-08-09 09:30:00,40.21,40.5,40.19,40.47,2587980.0,39.9685,40.2568,39.9487,40.227,2587980.0
2016-08-09 10:00:00,40.48,40.61,40.42,40.6,2570500.0,40.2369,40.3661,40.1773,40.3562,2570500.0
2016-08-09 10:30:00,40.6,40.6,40.54,40.56,1105080.0,40.3562,40.3562,40.2966,40.3164,1105080.0
2016-08-09 11:00:00,40.57,40.66,40.54,40.62,1501940.0,40.3264,40.4158,40.2966,40.3761,1501940.0
2016-08-09 11:30:00,40.62,40.64,40.58,40.63,624320.0,40.3761,40.396,40.3363,40.386,624320.0
2016-08-09 12:00:00,40.63,40.67,40.54,40.58,1002180.0,40.386,40.4258,40.2966,40.3363,1002180.0
2016-08-09 12:30:00,40.58,40.59,40.52,40.54,1350700.0,40.3363,40.3463,40.2767,40.2966,1350700.0
2016-08-09 13:00:00,40.55,40.6,40.49,40.54,1440320.0,40.3065,40.3562,40.2469,40.2966,1440320.0
2016-08-09 13:30:00,40.54,40.55,40.46,40.49,1164040.0,40.2966,40.3065,40.217,40.2469,1164040.0
2016-08-09 14:00:00,40.49,40.57,40.47,40.47,1060700.0,40.2469,40.3264,40.227,40.227,1060700.0
2016-08-09 14:30:00,40.46,40.48,40.36,40.44,1581900.0,40.217,40.2369,40.1176,40.1972,1581900.0
2016-08-09 15:00:00,40.44,40.45,40.39,40.42,747380.0,40.1972,40.2071,40.1475,40.1773,747380.0
2016-08-09 15:30:00,40.41,40.44,40.36,40.37,1904900.0,40.1673,40.1972,40.1176,40.1276,1904900.0
2016-08-10 09:30:00,40.36,40.48,40.33,40.43,1496280.0,40.1176,40.2369,40.0878,40.1872,1496280.0
2016-08-10 10:00:00,40.42,40.54,40.39,40.42,1085860.0,40.1773,40.2966,40.1475,40.1773,1085860.0
2016-08-10 10:30:00,40.43,40.46,40.38,40.45,886660.0,40.1872,40.217,40.1375,40.2071,886660.0
2016-08-10 11:00:00,40.44,40.49,40.36,40.39,1119140.0,40.1972,40.2469,40.1176,40.1475,1119140.0
2016-08-10 11:30:00,40.36,40.42,40.32,40.37,866380.0,40.1176,40.1773,40.0779,40.1276,866380.0
2016-08-10 12:00:00,40.36,40.45,40.35,40.44,835860.0,40.1176,40.2071,40.1077,40.1972,835860.0
2016-08-10 12:30:00,40.43,40.5,40.42,40.49,420120.0,40.1872,40.2568,40.1773,40.2469,420120.0
2016-08-10 13:00:00,40.49,40.51,40.46,40.49,660420.0,40.2469,40.2667,40.217,40.2469,660420.0
2016-08-10 13:30:00,40.49,40.51,40.45,40.46,797040.0,40.2469,40.2667,40.2071,40.217,797040.0
2016-08-10 14:00:00,40.46,40.49,40.39,40.4,570620.0,40.217,40.2469,40.1475,40.1574,570620.0
2016-08-10 14:30:00,40.41,40.41,40.34,40.35,715060.0,40.1673,40.1673,40.0978,40.1077,715060.0
2016-08-10 15:00:00,40.35,40.46,40.34,40.45,1258140.0,40.1077,40.217,40.0978,40.2071,1258140.0
2016-08-10 15:30:00,40.44,40.47,40.36,40.44,1767640.0,40.1972,40.227,40.1176,40.1972,1767640.0
2016-08-11 09:30:00,40.46,40.69,40.33,40.38,3239760.0,40.217,40.4457,40.0878,40.1375,3239760.0
2016-08-11 10:00:00,40.39,40.47,40.3,40.34,1777360.0,40.1475,40.227,40.058,40.0978,1777360.0
2016-08-11 10:30:00,40.34,40.48,40.33,40.38,1311060.0,40.0978,40.2369,40.0878,40.1375,1311060.0
2016-08-11 11:00:00,40.39,40.41,40.34,40.36,598020.0,40.1475,40.1673,40.0978,40.1176,598020.0
2016-08-11 11:30:00,40.36,40.49,40.35,40.47,503000.0,40.1176,40.2469,40.1077,40.227,503000.0
2016-08-11 12:00:00,40.47,40.48,40.44,40.45,285600.0,40.227,40.2369,40.1972,40.2071,285600.0
2016-08-11 12:30:00,40.46,40.48,40.41,40.45,685320.0,40.217,40.2369,40.1673,40.2071,685320.0
2016-08-11 13:00:00,40.45,40.46,40.42,40.42,373060.0,40.2071,40.217,40.1773,40.1773,373060.0
2016-08-11 13:30:00,40.43,40.49,40.42,40.46,410140.0,40.1872,40.2469,40.1773,40.217,410140.0
2016-08-11 14:00:00,40.47,40.49,40.42,40.44,759600.0,40.227,40.2469,40.1773,40.1972,759600.0
2016-08-11 14:30:00,40.44,40.47,40.41,40.43,400580.0,40.1972,40.227,40.1673,40.1872,400580.0
2016-08-11 15:00:00,40.42,40.47,40.42,40.47,769720.0,40.1773,40.227,40.1773,40.227,769720.0
2016-08-11 15:30:00,40.47,40.51,40.41,40.41,2841100.0,40.227,40.2667,40.1673,40.1673,2841100.0
2016-08-12 09:30:00,40.27,40.35,40.23,40.25,2139980.0,40.0282,40.1077,39.9884,40.0083,2139980.0
2016-08-12 10:00:00,40.26,40.26,40.18,40.24,1497500.0,40.0182,40.0182,39.9387,39.9984,1497500.0
2016-08-12 10:30:00,40.23,40.26,40.21,40.24,723720.0,39.9884,40.0182,39.9685,39.9984,723720.0
2016-08-12 11:00:00,40.24,40.29,40.24,40.29,546000.0,39.9984,40.0481,39.9984,40.0481,546000.0
2016-08-12 11:30:00,40.29,40.32,40.26,40.27,571640.0,40.0481,40.0779,40.0182,40.0282,571640.0
2016-08-12 12:00:00,40.27,40.3,40.24,40.27,300620.0,40.0282,40.058,39.9984,40.0282,300620.0
2016-08-12 12:30:00,40.27,40.3,40.26,40.29,305780.0,40.0282,40.058,40.0182,40.0481,305780.0
2016-08-12 13:00:00,40.29,40.31,40.25,40.29,456340.0,40.0481,40.0679,40.0083,40.0481,456340.0
2016-08-12 13:30:00,40.28,40.3,40.23,40.25,502200.0,40.0381,40.058,39.9884,40.0083,502200.0
2016-08-12 14:00:00,40.25,40.3,40.24,40.29,613120.0,40.0083,40.058,39.9984,40.0481,613120.0
2016-08-12 14:30:00,40.29,40.3,40.24,40.26,614380.0,40.0481,40.058,39.9984,40.0182,614380.0
2016-08-12 15:00:00,40.26,40.27,40.24,40.26,524000.0,40.0182,40.0282,39.9984,40.0182,524000.0
2016-08-12 15:30:00,40.27,40.36,40.27,40.35,1988800.0,40.0282,40.1176,40.0282,40.1077,1988800.0
2016-08-15 09:30:00,40.38,40.57,40.29,40.29,2878800.0,40.1375,40.3264,40.0481,40.0481,2878800.0
2016-08-15 10:00:00,40.29,40.32,40.2,40.22,1894800.0,40.0481,40.0779,39.9586,39.9785,1894800.0
2016-08-15 10:30:00,40.24,40.32,40.23,40.31,829440.0,39.9984,40.0779,39.9884,40.0679,829440.0
2016-08-15 11:00:00,40.32,40.35,40.3,40.34,565840.0,40.0779,40.1077,40.058,40.0978,565840.0
2016-08-15 11:30:00,40.34,40.35,40.27,40.28,514300.0,40.0978,40.1077,40.0282,40.0381,514300.0
2016-08-15 12:00:00,40.29,40.32,40.27,40.3,462880.0,40.0481,40.0779,40.0282,40.058,462880.0
2016-08-15 12:30:00,40.31,40.35,40.29,40.35,591140.0,40.0679,40.1077,40.0481,40.1077,591140.0
2016-08-15 13:00:00,40.34,40.39,40.33,40.39,505120.0,40.0978,40.1475,40.0878,40.1475,505120.0
2016-08-15 13:30:00,40.38,40.44,40.37,40.38,643800.0,40.1375,40.1972,40.1276,40.1375,643800.0
2016-08-15 14:00:00,40.37,40.4,40.34,40.34,523440.0,40.1276,40.1574,40.0978,40.0978,523440.0
2016-08-15 14:30:00,40.35,40.4,40.34,40.34,423100.0,40.1077,40.1574,40.0978,40.0978,423100.0
2016-08-15 15:00:00,40.35,40.36,40.3,40.34,619800.0,40.1077,40.1176,40.058,40.0978,619800.0
2016-08-15 15:30:00,40.34,40.35,40.29,40.3,1236880.0,40.0978,40.1077,40.0481,40.058,1236880.0
2016-08-16 09:30:00,40.2,40.2,39.85,40.01,2660520.0,39.9586,39.9586,39.6107,39.7698,2660520.0
2016-08-16 10:00:00,40.01,40.07,39.96,40.01,1253440.0,39.7698,39.8294,39.7201,39.7698,1253440.0
2016-08-16 10:30:00,40.01,40.05,39.92,39.97,910680.0,39.7698,39.8095,39.6803,39.73,910680.0
2016-08-16 11:00:00,39.96,40.08,39.95,40.06,791180.0,39.7201,39.8393,39.7101,39.8195,791180.0
2016-08-16 11:30:00,40.06,40.15,40.02,40.13,755580.0,39.8195,39.9089,39.7797,39.889,755580.0
2016-08-16 12:00:00,40.13,40.15,40.12,40.13,508240.0,39.889,39.9089,39.8791,39.889,508240.0
2016-08-16 12:30:00,40.13,40.19,40.12,40.19,587880.0,39.889,39.9487,39.8791,39.9487,587880.0
2016-08-16 13:00:00,40.2,40.21,40.07,40.11,647060.0,39.9586,39.9685,39.8294,39.8692,647060.0
2016-08-16 13:30:00,40.12,40.16,40.08,40.12,358820.0,39.8791,39.9189,39.8393,39.8791,358820.0
2016-08-16 14:00:00,40.13,40.19,40.09,40.11,605900.0,39.889,39.9487,39.8493,39.8692,605900.0
2016-08-16 14:30:00,40.11,40.18,40.09,40.15,578380.0,39.8692,39.9387,39.8493,39.9089,578380.0
2016-08-16 15:00:00,40.15,40.15,40.09,40.14,999080.0,39.9089,39.9089,39.8493,39.899,999080.0
2016-08-16 15:30:00,40.14,40.14,40.05,40.06,1814100.0,39.899,39.899,39.8095,39.8195,1814100.0
2016-08-17 09:30:00,40.0,40.09,39.88,39.93,1638480.0,39.7598,39.8493,39.6405,39.6902,1638480.0
2016-08-17 10:00:00,39.93,39.93,39.82,39.85,1200220.0,39.6902,39.6902,39.5809,39.6107,1200220.0
2016-08-17 10:30:00,39.86,39.94,39.86,39.92,849300.0,39.6207,39.7002,39.6207,39.6803,849300.0
2016-08-17 11:00:00,39.92,39.99,39.89,39.89,1110160.0,39.6803,39.7499,39.6505,39.6505,1110160.0
2016-08-17 11:30:00,39.91,39.94,39.89,39.92,554000.0,39.6704,39.7002,39.6505,39.6803,554000.0
2016-08-17 12:00:00,39.91,39.97,39.9,39.96,319060.0,39.6704,39.73,39.6604,39.7201,319060.0
2016-08-17 12:30:00,39.97,40.11,39.96,40.07,614820.0,39.73,39.8692,39.7201,39.8294,614820.0
2016-08-17 13:00:00,40.07,40.1,40.05,40.06,451560.0,39.8294,39.8592,39.8095,39.8195,451560.0
2016-08-17 13:30:00,40.06,40.16,40.06,40.13,997820.0,39.8195,39.9189,39.8195,39.889,997820.0
2016-08-17 14:00:00,40.12,40.28,40.06,40.24,1677400.0,39.8791,40.0381,39.8195,39.9984,1677400.0
2016-08-17 14:30:00,40.24,40.25,40.17,40.24,881240.0,39.9984,40.0083,39.9288,39.9984,881240.0
2016-08-17 15:00:00,40.22,40.24,40.14,40.22,946400.0,39.9785,39.9984,39.899,39.9785,946400.0
2016-08-17 15:30:00,40.24,40.28,40.2,40.27,1998560.0,39.9984,40.0381,39.9586,40.0282,1998560.0
2016-08-18 09:30:00,40.27,40.4,40.16,40.35,1995880.0,40.0282,40.1574,39.9189,40.1077,1995880.0
2016-08-18 10:00:00,40.34,40.39,40.23,40.32,1110300.0,40.0978,40.1475,39.9884,40.0779,1110300.0
2016-08-18 10:30:00,40.31,40.37,40.27,40.3,581100.0,40.0679,40.1276,40.0282,40.058,581100.0
2016-08-18 11:00:00,40.3,40.3,40.24,40.29,746960.0,40.058,40.058,39.9984,40.0481,746960.0
2016-08-18 11:30:00,40.29,40.3,40.22,40.26,504740.0,40.0481,40.058,39.9785,40.0182,504740.0
2016-08-18 12:00:00,40.25,40.26,40.19,40.19,476040.0,40.0083,40.0182,39.9487,39.9487,476040.0
2016-08-18 12:30:00,40.18,40.22,40.15,40.16,607460.0,39.9387,39.9785,39.9089,39.9189,607460.0
2016-08-18 13:00:00,40.17,40.21,40.16,40.21,381180.0,39.9288,39.9685,39.9189,39.9685,381180.0
2016-08-18 13:30:00,40.21,40.24,40.17,40.18,385760.0,39.9685,39.9984,39.9288,39.9387,385760.0
2016-08-18 14:00:00,40.18,40.2,40.16,40.17,420940.0,39.9387,39.9586,39.9189,39.9288,420940.0
2016-08-18 14:30:00,40.17,40.19,40.14,40.16,348000.0,39.9288,39.9487,39.899,39.9189,348000.0
2016-08-18 15:00:00,40.16,40.17,40.13,40.13,750100.0,39.9189,39.9288,39.889,39.889,750100.0
2016-08-18 15:30:00,40.14,40.14,40.08,40.14,1740260.0,39.899,39.899,39.8393,39.899,1740260.0
2016-08-19 09:30:00,39.99,40.05,39.91,39.93,3623840.0,39.7499,39.8095,39.6704,39.6902,3623840.0
2016-08-19 10:00:00,39.94,40.06,39.88,40.05,1314820.0,39.7002,39.8195,39.6405,39.8095,1314820.0
2016-08-19 10:30:00,40.06,40.06,39.98,40.01,719740.0,39.8195,39.8195,39.7399,39.7698,719740.0
2016-08-19 11:00:00,40.0,40.02,39.97,40.0,576360.0,39.7598,39.7797,39.73,39.7598,576360.0
2016-08-19 11:30:00,40.01,40.01,39.91,39.97,524040.0,39.7698,39.7698,39.6704,39.73,524040.0
2016-08-19 12:00:00,39.97,39.99,39.91,39.93,514700.0,39.73,39.7499,39.6704,39.6902,514700.0
2016-08-19 12:30:00,39.93,39.95,39.86,39.88,872320.0,39.6902,39.7101,39.6207,39.6405,872320.0
2016-08-19 13:00:00,39.87,39.9,39.84,39.9,584160.0,39.6306,39.6604,39.6008,39.6604,584160.0
2016-08-19 13:30:00,39.9,39.94,39.87,39.88,388580.0,39.6604,39.7002,39.6306,39.6405,388580.0
2016-08-19 14:00:00,39.89,39.95,39.89,39.94,625680.0,39.6505,39.7101,39.6505,39.7002,625680.0
2016-08-19 14:30:00,39.94,39.98,39.92,39.94,502620.0,39.7002,39.7399,39.6803,39.7002,502620.0
2016-08-19 15:00:00,39.95,39.95,39.9,39.95,822700.0,39.7101,39.7101,39.6604,39.7101,822700.0
2016-08-19 15:30:00,39.95,39.98,39.91,39.98,2731260.0,39.7101,39.7399,39.6704,39.7399,2731260.0
2016-08-22 09:30:00,39.91,39.93,39.72,39.87,1872640.0,39.6704,39.6902,39.4815,39.6306,1872640.0
2016-08-22 10:00:00,39.88,39.96,39.82,39.94,1143920.0,39.6405,39.7201,39.5809,39.7002,1143920.0
2016-08-22 10:30:00,39.92,39.94,39.85,39.86,467060.0,39.6803,39.7002,39.6107,39.6207,467060.0
2016-08-22 11:00:00,39.87,39.9,39.73,39.76,713580.0,39.6306,39.6604,39.4914,39.5213,713580.0
2016-08-22 11:30:00,39.76,39.83,39.75,39.8,628680.0,39.5213,39.5908,39.5113,39.561,628680.0
2016-08-22 12:00:00,39.79,39.9,39.77,39.87,737860.0,39.5511,39.6604,39.5312,39.6306,737860.0
2016-08-22 12:30:00,39.86,39.87,39.81,39.83,697540.0,39.6207,39.6306,39.571,39.5908,697540.0
2016-08-22 13:00:00,39.82,39.88,39.75,39.79,342500.0,39.5809,39.6405,39.5113,39.5511,342500.0
2016-08-22 13:30:00,39.79,39.87,39.75,39.82,498240.0,39.5511,39.6306,39.5113,39.5809,498240.0
2016-08-22 14:00:00,39.83,39.86,39.78,39.78,671180.0,39.5908,39.6207,39.5411,39.5411,671180.0
2016-08-22 14:30:00,39.78,39.85,39.77,39.81,337580.0,39.5411,39.6107,39.5312,39.571,337580.0
2016-08-22 15:00:00,39.81,39.85,39.8,39.83,522900.0,39.571,39.6107,39.561,39.5908,522900.0
2016-08-22 15:30:00,39.83,39.86,39.76,39.85,1883500.0,39.5908,39.6207,39.5213,39.6107,1883500.0
2016-08-23 09:30:00,40.02,40.05,39.94,40.03,2071060.0,39.7797,39.8095,39.7002,39.7896,2071060.0
2016-08-23 10:00:00,40.03,40.03,39.96,40.02,1076680.0,39.7896,39.7896,39.7201,39.7797,1076680.0
2016-08-23 10:30:00,40.01,40.02,39.97,39.99,617080.0,39.7698,39.7797,39.73,39.7499,617080.0
2016-08-23 11:00:00,39.99,39.99,39.93,39.93,564220.0,39.7499,39.7499,39.6902,39.6902,564220.0
2016-08-23 11:30:00,39.94,39.97,39.92,39.95,760920.0,39.7002,39.73,39.6803,39.7101,760920.0
2016-08-23 12:00:00,39.96,39.96,39.91,39.92,947040.0,39.7201,39.7201,39.6704,39.6803,947040.0
2016-08-23 12:30:00,39.92,39.96,39.89,39.91,742740.0,39.6803,39.7201,39.6505,39.6704,742740.0
2016-08-23 13:00:00,39.91,39.95,39.89,39.93,430540.0,39.6704,39.7101,39.6505,39.6902,430540.0
2016-08-23 13:30:00,39.92,39.94,39.89,39.91,461140.0,39.6803,39.7002,39.6505,39.6704,461140.0
2016-08-23 14:00:00,39.9,39.96,39.88,39.93,284660.0,39.6604,39.7201,39.6405,39.6902,284660.0
2016-08-23 14:30:00,39.93,39.93,39.88,39.9,391480.0,39.6902,39.6902,39.6405,39.6604,391480.0
2016-08-23 15:00:00,39.89,39.9,39.82,39.85,891020.0,39.6505,39.6604,39.5809,39.6107,891020.0
2016-08-23 15:30:00,39.84,39.85,39.8,39.83,1823580.0,39.6008,39.6107,39.561,39.5908,1823580.0
2016-08-24 09:30:00,39.83,39.91,39.77,39.89,2003800.0,39.5908,39.6704,39.5312,39.6505,2003800.0
2016-08-24 10:00:00,39.89,39.92,39.8,39.81,1468540.0,39.6505,39.6803,39.561,39.571,1468540.0
2016-08-24 10:30:00,39.8,39.82,39.7,39.71,1651820.0,39.561,39.5809,39.4616,39.4716,1651820.0
2016-08-24 11:00:00,39.71,39.72,39.63,39.64,1555360.0,39.4716,39.4815,39.392,39.402,1555360.0
2016-08-24 11:30:00,39.66,39.71,39.63,39.69,824840.0,39.4219,39.4716,39.392,39.4517,824840.0
2016-08-24 12:00:00,39.68,39.73,39.65,39.65,904500.0,39.4417,39.4914,39.4119,39.4119,904500.0
2016-08-24 12:30:00,39.66,39.74,39.66,39.72,566920.0,39.4219,39.5014,39.4219,39.4815,566920.0
2016-08-24 13:00:00,39.72,39.73,39.67,39.67,444580.0,39.4815,39.4914,39.4318,39.4318,444580.0
2016-08-24 13:30:00,39.68,39.72,39.66,39.68,504320.0,39.4417,39.4815,39.4219,39.4417,504320.0
2016-08-24 14:00:00,39.67,39.68,39.57,39.6,886740.0,39.4318,39.4417,39.3324,39.3622,886740.0
2016-08-24 14:30:00,39.61,39.67,39.59,39.66,821040.0,39.3722,39.4318,39.3523,39.4219,821040.0
2016-08-24 15:00:00,39.66,39.66,39.54,39.61,1174000.0,39.4219,39.4219,39.3026,39.3722,1174000.0
2016-08-24 15:30:00,39.61,39.69,39.54,39.68,3656420.0,39.3722,39.4517,39.3026,39.4417,3656420.0
2016-08-25 09:30:00,39.59,39.68,39.36,39.55,3108200.0,39.3523,39.4417,39.1237,39.3125,3108200.0
2016-08-25 10:00:00,39.52,39.6,39.46,39.53,1477520.0,39.2827,39.3622,39.2231,39.2926,1477520.0
2016-08-25 10:30:00,39.53,39.56,39.47,39.51,1264600.0,39.2926,39.3225,39.233,39.2728,1264600.0
2016-08-25 11:00:00,39.5,39.65,39.5,39.61,1457500.0,39.2628,39.4119,39.2628,39.3722,1457500.0
2016-08-25 11:30:00,39.6,39.64,39.57,39.57,600820.0,39.3622,39.402,39.3324,39.3324,600820.0
2016-08-25 12:00:00,39.58,39.7,39.56,39.7,660840.0,39.3423,39.4616,39.3225,39.4616,660840.0
2016-08-25 12:30:00,39.69,39.74,39.69,39.69,716140.0,39.4517,39.5014,39.4517,39.4517,716140.0
2016-08-25 13:00:00,39.67,39.7,39.64,39.7,467180.0,39.4318,39.4616,39.402,39.4616,467180.0
2016-08-25 13:30:00,39.7,39.71,39.55,39.57,770400.0,39.4616,39.4716,39.3125,39.3324,770400.0
2016-08-25 14:00:00,39.57,39.65,39.54,39.58,886660.0,39.3324,39.4119,39.3026,39.3423,886660.0
2016-08-25 14:30:00,39.58,39.62,39.5,39.54,626000.0,39.3423,39.3821,39.2628,39.3026,626000.0
2016-08-25 15:00:00,39.55,39.6,39.49,39.57,933020.0,39.3125,39.3622,39.2529,39.3324,933020.0
2016-08-25 15:30:00,39.57,39.6,39.53,39.56,2077460.0,39.3324,39.3622,39.2926,39.3225,2077460.0
2016-08-26 09:30:00,39.62,39.85,39.59,39.74,2919200.0,39.3821,39.6107,39.3523,39.5014,2919200.0
2016-08-26 10:00:00,39.73,39.97,39.6,39.87,2186880.0,39.4914,39.73,39.3622,39.6306,2186880.0
2016-08-26 10:30:00,39.87,39.89,39.82,39.86,757460.0,39.6306,39.6505,39.5809,39.6207,757460.0
2016-08-26 11:00:00,39.87,39.93,39.82,39.93,911180.0,39.6306,39.6902,39.5809,39.6902,911180.0
2016-08-26 11:30:00,39.92,39.93,39.66,39.73,854500.0,39.6803,39.6902,39.4219,39.4914,854500.0
2016-08-26 12:00:00,39.71,39.71,39.53,39.58,1250120.0,39.4716,39.4716,39.2926,39.3423,1250120.0
2016-08-26 12:30:00,39.57,39.65,39.53,39.62,979700.0,39.3324,39.4119,39.2926,39.3821,979700.0
2016-08-26 13:00:00,39.63,39.66,39.57,39.6,478200.0,39.392,39.4219,39.3324,39.3622,478200.0
2016-08-26 13:30:00,39.59,39.59,39.5,39.54,679720.0,39.3523,39.3523,39.2628,39.3026,679720.0
2016-08-26 14:00:00,39.53,39.58,39.48,39.5,641280.0,39.2926,39.3423,39.2429,39.2628,641280.0
2016-08-26 14:30:00,39.5,39.58,39.47,39.54,502220.0,39.2628,39.3423,39.233,39.3026,502220.0
2016-08-26 15:00:00,39.55,39.66,39.53,39.66,864000.0,39.3125,39.4219,39.2926,39.4219,864000.0
2016-08-26 15:30:00,39.66,39.74,39.63,39.66,2008740.0,39.4219,39.5014,39.392,39.4219,2008740.0
2016-08-29 09:30:00,39.65,39.77,39.52,39.68,2307640.0,39.4119,39.5312,39.2827,39.4417,2307640.0
2016-08-29 10:00:00,39.69,39.8,39.67,39.78,764260.0,39.4517,39.561,39.4318,39.5411,764260.0
2016-08-29 10:30:00,39.79,39.82,39.74,39.76,637140.0,39.5511,39.5809,39.5014,39.5213,637140.0
2016-08-29 11:00:00,39.77,39.84,39.76,39.83,1085220.0,39.5312,39.6008,39.5213,39.5908,1085220.0
2016-08-29 11:30:00,39.82,39.91,39.8,39.88,713940.0,39.5809,39.6704,39.561,39.6405,713940.0
2016-08-29 12:00:00,39.88,39.93,39.85,39.92,427740.0,39.6405,39.6902,39.6107,39.6803,427740.0
2016-08-29 12:30:00,39.92,39.93,39.88,39.91,483060.0,39.6803,39.6902,39.6405,39.6704,483060.0
2016-08-29 13:00:00,39.91,39.91,39.84,39.87,309520.0,39.6704,39.6704,39.6008,39.6306,309520.0
2016-08-29 13:30:00,39.87,39.9,39.87,39.89,297980.0,39.6306,39.6604,39.6306,39.6505,297980.0
2016-08-29 14:00:00,39.89,39.92,39.82,39.82,569280.0,39.6505,39.6803,39.5809,39.5809,569280.0
2016-08-29 14:30:00,39.83,39.89,39.83,39.89,324140.0,39.5908,39.6505,39.5908,39.6505,324140.0
2016-08-29 15:00:00,39.87,39.88,39.82,39.83,455700.0,39.6306,39.6405,39.5809,39.5908,455700.0
2016-08-29 15:30:00,39.83,39.84,39.78,39.79,1272200.0,39.5908,39.6008,39.5411,39.5511,1272200.0
2016-08-30 09:30:00,39.68,39.9,39.64,39.79,1970060.0,39.4417,39.6604,39.402,39.5511,1970060.0
2016-08-30 10:00:00,39.78,39.78,39.56,39.65,2047660.0,39.5411,39.5411,39.3225,39.4119,2047660.0
2016-08-30 10:30:00,39.65,39.65,39.52,39.55,1534300.0,39.4119,39.4119,39.2827,39.3125,1534300.0
2016-08-30 11:00:00,39.55,39.58,39.53,39.54,1112120.0,39.3125,39.3423,39.2926,39.3026,1112120.0
2016-08-30 11:30:00,39.54,39.55,39.5,39.53,914580.0,39.3026,39.3125,39.2628,39.2926,914580.0
2016-08-30 12:00:00,39.53,39.56,39.51,39.52,580720.0,39.2926,39.3225,39.2728,39.2827,580720.0
2016-08-30 12:30:00,39.51,39.58,39.51,39.54,813320.0,39.2728,39.3423,39.2728,39.3026,813320.0
2016-08-30 13:00:00,39.54,39.56,39.51,39.55,324140.0,39.3026,39.3225,39.2728,39.3125,324140.0
2016-08-30 13:30:00,39.55,39.57,39.5,39.55,582940.0,39.3125,39.3324,39.2628,39.3125,582940.0
2016-08-30 14:00:00,39.55,39.55,39.49,39.54,674420.0,39.3125,39.3125,39.2529,39.3026,674420.0
2016-08-30 14:30:00,39.52,39.53,39.47,39.53,744600.0,39.2827,39.2926,39.233,39.2926,744600.0
2016-08-30 15:00:00,39.53,39.57,39.5,39.54,881280.0,39.2926,39.3324,39.2628,39.3026,881280.0
2016-08-30 15:30:00,39.55,39.6,39.52,39.6,2377640.0,39.3125,39.3622,39.2827,39.3622,2377640.0
2016-08-31 09:30:00,39.48,39.52,39.41,39.45,1877340.0,39.2429,39.2827,39.1734,39.2131,1877340.0
2016-08-31 10:00:00,39.46,39.55,39.45,39.53,720860.0,39.2231,39.3125,39.2131,39.2926,720860.0
2016-08-31 10:30:00,39.53,39.57,39.48,39.57,707800.0,39.2926,39.3324,39.2429,39.3324,707800.0
2016-08-31 11:00:00,39.55,39.57,39.52,39.57,523900.0,39.3125,39.3324,39.2827,39.3324,523900.0
2016-08-31 11:30:00,39.56,39.58,39.53,39.55,586240.0,39.3225,39.3423,39.2926,39.3125,586240.0
2016-08-31 12:00:00,39.55,39.55,39.4,39.41,1225600.0,39.3125,39.3125,39.1634,39.1734,1225600.0
2016-08-31 12:30:00,39.42,39.44,39.36,39.4,1002680.0,39.1833,39.2032,39.1237,39.1634,1002680.0
2016-08-31 13:00:00,39.4,39.47,39.39,39.45,504020.0,39.1634,39.233,39.1535,39.2131,504020.0
2016-08-31 13:30:00,39.45,39.46,39.41,39.42,765000.0,39.2131,39.2231,39.1734,39.1833,765000.0
2016-08-31 14:00:00,39.42,39.45,39.4,39.43,618680.0,39.1833,39.2131,39.1634,39.1932,618680.0
2016-08-31 14:30:00,39.43,39.44,39.39,39.41,611780.0,39.1932,39.2032,39.1535,39.1734,611780.0
2016-08-31 15:00:00,39.41,39.53,39.41,39.51,1239620.0,39.1734,39.2926,39.1734,39.2728,1239620.0
2016-08-31 15:30:00,39.52,39.58,39.47,39.5,1795580.0,39.2827,39.3423,39.233,39.2628,1795580.0
2016-09-01 09:30:00,39.58,39.64,39.48,39.56,2816760.0,39.3423,39.402,39.2429,39.3225,2816760.0
2016-09-01 10:00:00,39.55,39.62,39.41,39.41,1150940.0,39.3125,39.3821,39.1734,39.1734,1150940.0
2016-09-01 10:30:00,39.42,39.46,39.32,39.42,1320320.0,39.1833,39.2231,39.0839,39.1833,1320320.0
2016-09-01 11:00:00,39.43,39.43,39.34,39.39,713900.0,39.1932,39.1932,39.1038,39.1535,713900.0
2016-09-01 11:30:00,39.4,39.44,39.36,39.42,625080.0,39.1634,39.2032,39.1237,39.1833,625080.0
2016-09-01 12:00:00,39.41,39.58,39.4,39.55,1023340.0,39.1734,39.3423,39.1634,39.3125,1023340.0
2016-09-01 12:30:00,39.56,39.62,39.53,39.57,977540.0,39.3225,39.3821,39.2926,39.3324,977540.0
2016-09-01 13:00:00,39.58,39.62,39.56,39.59,1096980.0,39.3423,39.3821,39.3225,39.3523,1096980.0
2016-09-01 13:30:00,39.59,39.63,39.56,39.57,831480.0,39.3523,39.392,39.3225,39.3324,831480.0
2016-09-01 14:00:00,39.57,39.57,39.49,39.53,1223760.0,39.3324,39.3324,39.2529,39.2926,1223760.0
2016-09-01 14:30:00,39.53,39.59,39.5,39.55,912680.0,39.2926,39.3523,39.2628,39.3125,912680.0
2016-09-01 15:00:00,39.55,39.56,39.45,39.5,1016620.0,39.3125,39.3225,39.2131,39.2628,1016620.0
2016-09-01 15:30:00,39.5,39.59,39.49,39.58,2474480.0,39.2628,39.3523,39.2529,39.3423,2474480.0
2016-09-02 09:30:00,39.75,39.85,39.69,39.82,3273060.0,39.5113,39.6107,39.4517,39.5809,3273060.0
2016-09-02 10:00:00,39.83,39.86,39.76,39.78,1372580.0,39.5908,39.6207,39.5213,39.5411,1372580.0
2016-09-02 10:30:00,39.79,39.8,39.73,39.78,1013060.0,39.5511,39.561,39.4914,39.5411,1013060.0
2016-09-02 11:00:00,39.79,39.83,39.73,39.73,702020.0,39.5511,39.5908,39.4914,39.4914,702020.0
2016-09-02 11:30:00,39.73,39.79,39.72,39.73,950420.0,39.4914,39.5511,39.4815,39.4914,950420.0
2016-09-02 12:00:00,39.73,39.76,39.68,39.71,773900.0,39.4914,39.5213,39.4417,39.4716,773900.0
2016-09-02 12:30:00,39.71,39.79,39.71,39.72,584160.0,39.4716,39.5511,39.4716,39.4815,584160.0
2016-09-02 13:00:00,39.72,39.76,39.68,39.74,713120.0,39.4815,39.5213,39.4417,39.5014,713120.0
2016-09-02 13:30:00,39.74,39.74,39.66,39.69,709940.0,39.5014,39.5014,39.4219,39.4517,709940.0
2016-09-02 14:00:00,39.69,39.78,39.68,39.74,781300.0,39.4517,39.5411,39.4417,39.5014,781300.0
2016-09-02 14:30:00,39.76,39.78,39.74,39.76,417100.0,39.5213,39.5411,39.5014,39.5213,417100.0
2016-09-02 15:00:00,39.76,39.8,39.75,39.8,1016080.0,39.5213,39.561,39.5113,39.561,1016080.0
2016-09-02 15:30:00,39.79,39.85,39.78,39.84,3868020.0,39.5511,39.6107,39.5411,39.6008,3868020.0
2016-09-06 09:30:00,39.92,40.16,39.77,40.08,3827400.0,39.6803,39.9189,39.5312,39.8393,3827400.0
2016-09-06 10:00:00,40.07,40.17,40.04,40.12,2461440.0,39.8294,39.9288,39.7996,39.8791,2461440.0
2016-09-06 10:30:00,40.11,40.23,40.11,40.2,1740380.0,39.8692,39.9884,39.8692,39.9586,1740380.0
2016-09-06 11:00:00,40.2,40.26,40.17,40.23,1378220.0,39.9586,40.0182,39.9288,39.9884,1378220.0
2016-09-06 11:30:00,40.23,40.38,40.22,40.37,1783640.0,39.9884,40.1375,39.9785,40.1276,1783640.0
2016-09-06 12:00:00,40.37,40.39,40.33,40.38,1347460.0,40.1276,40.1475,40.0878,40.1375,1347460.0
2016-09-06 12:30:00,40.38,40.54,40.37,40.42,1771300.0,40.1375,40.2966,40.1276,40.1773,1771300.0
2016-09-06 13:00:00,40.42,40.47,40.4,40.42,989380.0,40.1773,40.227,40.1574,40.1773,989380.0
2016-09-06 13:30:00,40.42,40.44,40.36,40.38,962560.0,40.1773,40.1972,40.1176,40.1375,962560.0
2016-09-06 14:00:00,40.38,40.42,40.3,40.38,1365880.0,40.1375,40.1773,40.058,40.1375,1365880.0
2016-09-06 14:30:00,40.39,40.4,40.33,40.39,1128060.0,40.1475,40.1574,40.0878,40.1475,1128060.0
2016-09-06 15:00:00,40.38,40.41,40.32,40.36,1443800.0,40.1375,40.1673,40.0779,40.1176,1443800.0
2016-09-06 15:30:00,40.37,40.41,40.32,40.4,3899100.0,40.1276,40.1673,40.0779,40.1574,3899100.0
2016-09-07 09:30:00,40.4,40.53,40.27,40.34,3118720.0,40.1574,40.2866,40.0282,40.0978,3118720.0
2016-09-07 10:00:00,40.34,40.45,40.29,40.44,1841660.0,40.0978,40.2071,40.0481,40.1972,1841660.0
2016-09-07 10:30:00,40.44,40.45,40.25,40.31,1945540.0,40.1972,40.2071,40.0083,40.0679,1945540.0
2016-09-07 11:00:00,40.3,40.32,40.22,40.26,1237520.0,40.058,40.0779,39.9785,40.0182,1237520.0
2016-09-07 11:30:00,40.28,40.31,40.24,40.29,421380.0,40.0381,40.0679,39.9984,40.0481,421380.0
2016-09-07 12:00:00,40.28,40.31,40.19,40.25,711680.0,40.0381,40.0679,39.9487,40.0083,711680.0
2016-09-07 12:30:00,40.23,40.27,40.23,40.26,531760.0,39.9884,40.0282,39.9884,40.0182,531760.0
2016-09-07 13:00:00,40.26,40.31,40.24,40.31,565720.0,40.0182,40.0679,39.9984,40.0679,565720.0
2016-09-07 13:30:00,40.32,40.35,40.31,40.33,731860.0,40.0779,40.1077,40.0679,40.0878,731860.0
2016-09-07 14:00:00,40.34,40.39,40.31,40.36,543160.0,40.0978,40.1475,40.0679,40.1176,543160.0
2016-09-07 14:30:00,40.36,40.38,40.31,40.35,668100.0,40.1176,40.1375,40.0679,40.1077,668100.0
2016-09-07 15:00:00,40.37,40.42,40.34,40.39,777980.0,40.1276,40.1773,40.0978,40.1475,777980.0
2016-09-07 15:30:00,40.38,40.41,40.32,40.4,1977600.0,40.1375,40.1673,40.0779,40.1574,1977600.0
2016-09-08 09:30:00,40.25,40.42,40.11,40.17,3491020.0,40.0083,40.1773,39.8692,39.9288,3491020.0
2016-09-08 10:00:00,40.16,40.27,40.1,40.26,1444460.0,39.9189,40.0282,39.8592,40.0182,1444460.0
2016-09-08 10:30:00,40.27,40.3,40.2,40.24,748520.0,40.0282,40.058,39.9586,39.9984,748520.0
2016-09-08 11:00:00,40.25,40.29,40.16,40.16,1365500.0,40.0083,40.0481,39.9189,39.9189,1365500.0
2016-09-08 11:30:00,40.17,40.18,40.12,40.15,583700.0,39.9288,39.9387,39.8791,39.9089,583700.0
2016-09-08 12:00:00,40.16,40.17,40.1,40.11,490560.0,39.9189,39.9288,39.8592,39.8692,490560.0
2016-09-08 12:30:00,40.11,40.15,40.08,40.13,602860.0,39.8692,39.9089,39.8393,39.889,602860.0
2016-09-08 13:00:00,40.13,40.14,40.09,40.1,339220.0,39.889,39.899,39.8493,39.8592,339220.0
2016-09-08 13:30:00,40.1,40.12,40.05,40.1,756340.0,39.8592,39.8791,39.8095,39.8592,756340.0
2016-09-08 14:00:00,40.09,40.14,40.06,40.11,515000.0,39.8493,39.899,39.8195,39.8692,515000.0
2016-09-08 14:30:00,40.12,40.17,40.09,40.16,531840.0,39.8791,39.9288,39.8493,39.9189,531840.0
2016-09-08 15:00:00,40.16,40.2,40.13,40.17,724440.0,39.9189,39.9586,39.889,39.9288,724440.0
2016-09-08 15:30:00,40.18,40.21,40.12,40.13,2127540.0,39.9387,39.9685,39.8791,39.889,2127540.0
2016-09-09 09:30:00,39.91,40.09,39.86,39.96,3106840.0,39.6704,39.8493,39.6207,39.7201,3106840.0
2016-09-09 10:00:00,39.96,40.02,39.9,39.94,1244400.0,39.7201,39.7797,39.6604,39.7002,1244400.0
2016-09-09 10:30:00,39.95,39.99,39.82,39.87,1350680.0,39.7101,39.7499,39.5809,39.6306,1350680.0
2016-09-09 11:00:00,39.87,39.89,39.78,39.87,1369080.0,39.6306,39.6505,39.5411,39.6306,1369080.0
2016-09-09 11:30:00,39.87,39.93,39.82,39.86,1319280.0,39.6306,39.6902,39.5809,39.6207,1319280.0
2016-09-09 12:00:00,39.85,39.88,39.76,39.84,1194280.0,39.6107,39.6405,39.5213,39.6008,1194280.0
2016-09-09 12:30:00,39.83,39.84,39.7,39.75,1175240.0,39.5908,39.6008,39.4616,39.5113,1175240.0
2016-09-09 13:00:00,39.76,39.76,39.6,39.7,1036280.0,39.5213,39.5213,39.3622,39.4616,1036280.0
2016-09-09 13:30:00,39.69,39.72,39.6,39.64,1494460.0,39.4517,39.4815,39.3622,39.402,1494460.0
2016-09-09 14:00:00,39.62,39.66,39.5,39.66,1894440.0,39.3821,39.4219,39.2628,39.4219,1894440.0
2016-09-09 14:30:00,39.64,39.7,39.56,39.59,1134740.0,39.402,39.4616,39.3225,39.3523,1134740.0
2016-09-09 15:00:00,39.58,39.6,39.5,39.57,1976180.0,39.3423,39.3622,39.2628,39.3324,1976180.0
2016-09-09 15:30:00,39.57,39.58,39.42,39.42,4226900.0,39.3324,39.3423,39.1833,39.1833,4226900.0
2016-09-12 09:30:00,39.23,39.54,39.18,39.46,3851880.0,38.9944,39.3026,38.9447,39.2231,3851880.0
2016-09-12 10:00:00,39.46,39.59,39.4,39.58,1861240.0,39.2231,39.3523,39.1634,39.3423,1861240.0
2016-09-12 10:30:00,39.58,39.69,39.56,39.68,2548780.0,39.3423,39.4517,39.3225,39.4417,2548780.0
2016-09-12 11:00:00,39.67,39.8,39.67,39.79,1666480.0,39.4318,39.561,39.4318,39.5511,1666480.0
2016-09-12 11:30:00,39.79,39.81,39.72,39.78,900680.0,39.5511,39.571,39.4815,39.5411,900680.0
2016-09-12 12:00:00,39.77,39.77,39.66,39.73,924540.0,39.5312,39.5312,39.4219,39.4914,924540.0
2016-09-12 12:30:00,39.74,39.84,39.66,39.79,654440.0,39.5014,39.6008,39.4219,39.5511,654440.0
2016-09-12 13:00:00,39.79,39.9,39.73,39.73,1810700.0,39.5511,39.6604,39.4914,39.4914,1810700.0
2016-09-12 13:30:00,39.76,39.91,39.72,39.89,856060.0,39.5213,39.6704,39.4815,39.6505,856060.0
2016-09-12 14:00:00,39.88,39.96,39.87,39.91,1003240.0,39.6405,39.7201,39.6306,39.6704,1003240.0
2016-09-12 14:30:00,39.92,40.01,39.91,39.94,775680.0,39.6803,39.7698,39.6704,39.7002,775680.0
2016-09-12 15:00:00,39.95,39.97,39.9,39.91,1504740.0,39.7101,39.73,39.6604,39.6704,1504740.0
2016-09-12 15:30:00,39.92,39.99,39.88,39.94,3902280.0,39.6803,39.7499,39.6405,39.7002,3902280.0
2016-09-13 09:30:00,39.71,39.79,39.5,39.51,2966620.0,39.4716,39.5511,39.2628,39.2728,2966620.0
2016-09-13 10:00:00,39.53,39.61,39.47,39.47,2208740.0,39.2926,39.3722,39.233,39.233,2208740.0
2016-09-13 10:30:00,39.48,39.5,39.36,39.38,1977340.0,39.2429,39.2628,39.1237,39.1435,1977340.0
2016-09-13 11:00:00,39.35,39.41,39.31,39.31,1386500.0,39.1137,39.1734,39.074,39.074,1386500.0
2016-09-13 11:30:00,39.31,39.35,39.29,39.35,1647220.0,39.074,39.1137,39.0541,39.1137,1647220.0
2016-09-13 12:00:00,39.34,39.39,39.29,39.34,1228140.0,39.1038,39.1535,39.0541,39.1038,1228140.0
2016-09-13 12:30:00,39.32,39.33,39.25,39.28,1072700.0,39.0839,39.0938,39.0143,39.0441,1072700.0
2016-09-13 13:00:00,39.27,39.41,39.23,39.38,1506300.0,39.0342,39.1734,38.9944,39.1435,1506300.0
2016-09-13 13:30:00,39.38,39.42,39.31,39.36,1723180.0,39.1435,39.1833,39.074,39.1237,1723180.0
2016-09-13 14:00:00,39.34,39.4,39.29,39.31,1186440.0,39.1038,39.1634,39.0541,39.074,1186440.0
2016-09-13 14:30:00,39.31,39.41,39.27,39.33,1339080.0,39.074,39.1734,39.0342,39.0938,1339080.0
2016-09-13 15:00:00,39.31,39.44,39.22,39.41,1934320.0,39.074,39.2032,38.9845,39.1734,1934320.0
2016-09-13 15:30:00,39.41,39.52,39.3,39.44,3685700.0,39.1734,39.2827,39.064,39.2032,3685700.0
2016-09-14 09:30:00,39.41,39.72,39.38,39.66,3449820.0,39.1734,39.4815,39.1435,39.4219,3449820.0
2016-09-14 10:00:00,39.66,39.81,39.62,39.76,1417940.0,39.4219,39.571,39.3821,39.5213,1417940.0
2016-09-14 10:30:00,39.77,39.82,39.66,39.69,1252740.0,39.5312,39.5809,39.4219,39.4517,1252740.0
2016-09-14 11:00:00,39.69,39.75,39.55,39.7,1016640.0,39.4517,39.5113,39.3125,39.4616,1016640.0
2016-09-14 11:30:00,39.69,39.73,39.61,39.68,639260.0,39.4517,39.4914,39.3722,39.4417,639260.0
2016-09-14 12:00:00,39.7,39.74,39.65,39.7,561780.0,39.4616,39.5014,39.4119,39.4616,561780.0
2016-09-14 12:30:00,39.7,39.72,39.61,39.64,759160.0,39.4616,39.4815,39.3722,39.402,759160.0
2016-09-14 13:00:00,39.62,39.68,39.6,39.64,474100.0,39.3821,39.4417,39.3622,39.402,474100.0
2016-09-14 13:30:00,39.64,39.69,39.62,39.63,623000.0,39.402,39.4517,39.3821,39.392,623000.0
2016-09-14 14:00:00,39.63,39.65,39.52,39.61,1149300.0,39.392,39.4119,39.2827,39.3722,1149300.0
2016-09-14 14:30:00,39.61,39.62,39.54,39.59,999940.0,39.3722,39.3821,39.3026,39.3523,999940.0
2016-09-14 15:00:00,39.58,39.6,39.41,39.43,1167940.0,39.3423,39.3622,39.1734,39.1932,1167940.0
2016-09-14 15:30:00,39.43,39.59,39.43,39.53,2693100.0,39.1932,39.3523,39.1932,39.2926,2693100.0
2016-09-15 09:30:00,39.5,39.69,39.43,39.58,3219080.0,39.2628,39.4517,39.1932,39.3423,3219080.0
2016-09-15 10:00:00,39.59,39.73,39.54,39.72,1192160.0,39.3523,39.4914,39.3026,39.4815,1192160.0
2016-09-15 10:30:00,39.73,39.83,39.67,39.82,1075960.0,39.4914,39.5908,39.4318,39.5809,1075960.0
2016-09-15 11:00:00,39.82,39.88,39.81,39.87,1331860.0,39.5809,39.6405,39.571,39.6306,1331860.0
2016-09-15 11:30:00,39.86,39.9,39.81,39.83,755420.0,39.6207,39.6604,39.571,39.5908,755420.0
2016-09-15 12:00:00,39.83,39.99,39.83,39.95,1245900.0,39.5908,39.7499,39.5908,39.7101,1245900.0
2016-09-15 12:30:00,39.95,39.98,39.86,39.89,1071620.0,39.7101,39.7399,39.6207,39.6505,1071620.0
2016-09-15 13:00:00,39.89,39.97,39.86,39.93,786840.0,39.6505,39.73,39.6207,39.6902,786840.0
2016-09-15 13:30:00,39.94,40.1,39.94,40.09,1600660.0,39.7002,39.8592,39.7002,39.8493,1600660.0
2016-09-15 14:00:00,40.08,40.11,39.5,40.07,979500.0,39.8393,39.8692,39.2628,39.8294,979500.0
2016-09-15 14:30:00,40.06,40.15,40.04,40.12,897140.0,39.8195,39.9089,39.7996,39.8791,897140.0
2016-09-15 15:00:00,40.13,40.18,40.11,40.14,1900920.0,39.889,39.9387,39.8692,39.899,1900920.0
2016-09-15 15:30:00,40.14,40.15,40.05,40.06,3958920.0,39.899,39.9089,39.8095,39.8195,3958920.0
2016-09-16 09:30:00,39.95,39.95,39.73,39.77,11979860.0,39.7101,39.7101,39.4914,39.5312,11979860.0
2016-09-16 10:00:00,39.77,39.92,39.68,39.84,2322460.0,39.5312,39.6803,39.4417,39.6008,2322460.0
2016-09-16 10:30:00,39.83,39.91,39.8,39.8,1384960.0,39.5908,39.6704,39.561,39.561,1384960.0
2016-09-16 11:00:00,39.81,39.86,39.76,39.79,703760.0,39.571,39.6207,39.5213,39.5511,703760.0
2016-09-16 11:30:00,39.79,39.84,39.76,39.77,654980.0,39.5511,39.6008,39.5213,39.5312,654980.0
2016-09-16 12:00:00,39.77,39.92,39.77,39.89,645560.0,39.5312,39.6803,39.5312,39.6505,645560.0
2016-09-16 12:30:00,39.91,39.93,39.86,39.88,979220.0,39.6704,39.6902,39.6207,39.6405,979220.0
2016-09-16 13:00:00,39.88,39.93,39.84,39.86,413460.0,39.6405,39.6902,39.6008,39.6207,413460.0
2016-09-16 13:30:00,39.87,39.87,39.78,39.8,494200.0,39.6306,39.6306,39.5411,39.561,494200.0
2016-09-16 14:00:00,39.81,39.88,39.79,39.83,528700.0,39.571,39.6405,39.5511,39.5908,528700.0
2016-09-16 14:30:00,39.84,39.88,39.81,39.81,514400.0,39.6008,39.6405,39.571,39.571,514400.0
2016-09-16 15:00:00,39.81,39.86,39.8,39.81,565500.0,39.571,39.6207,39.561,39.571,565500.0
2016-09-16 15:30:00,39.8,39.9,39.8,39.9,2857980.0,39.561,39.6604,39.561,39.6604,2857980.0
2016-09-19 09:30:00,40.06,40.2,40.05,40.16,2659360.0,39.8195,39.9586,39.8095,39.9189,2659360.0
2016-09-19 10:00:00,40.17,40.17,39.94,39.96,2014160.0,39.9288,39.9288,39.7002,39.7201,2014160.0
2016-09-19 10:30:00,39.98,40.01,39.83,39.85,1233960.0,39.7399,39.7698,39.5908,39.6107,1233960.0
2016-09-19 11:00:00,39.84,39.97,39.84,39.95,599060.0,39.6008,39.73,39.6008,39.7101,599060.0
2016-09-19 11:30:00,39.96,39.99,39.94,39.96,427480.0,39.7201,39.7499,39.7002,39.7201,427480.0
2016-09-19 12:00:00,39.95,39.98,39.79,39.81,587680.0,39.7101,39.7399,39.5511,39.571,587680.0
2016-09-19 12:30:00,39.83,39.89,39.81,39.86,485140.0,39.5908,39.6505,39.571,39.6207,485140.0
2016-09-19 13:00:00,39.82,39.88,39.8,39.8,278140.0,39.5809,39.6405,39.561,39.561,278140.0
2016-09-19 13:30:00,39.8,39.8,39.68,39.76,1039980.0,39.561,39.561,39.4417,39.5213,1039980.0
2016-09-19 14:00:00,39.75,39.84,39.75,39.84,783140.0,39.5113,39.6008,39.5113,39.6008,783140.0
2016-09-19 14:30:00,39.84,39.98,39.82,39.95,1005260.0,39.6008,39.7399,39.5809,39.7101,1005260.0
2016-09-19 15:00:00,39.95,39.97,39.82,39.82,445000.0,39.7101,39.73,39.5809,39.5809,445000.0
2016-09-19 15:30:00,39.84,39.85,39.74,39.77,1581380.0,39.6008,39.6107,39.5014,39.5312,1581380.0
2016-09-20 09:30:00,39.97,40.12,39.92,40.08,3130880.0,39.73,39.8791,39.6803,39.8393,3130880.0
2016-09-20 10:00:00,40.09,40.14,40.0,40.07,1065420.0,39.8493,39.899,39.7598,39.8294,1065420.0
2016-09-20 10:30:00,40.08,40.09,39.91,39.95,1187080.0,39.8393,39.8493,39.6704,39.7101,1187080.0
2016-09-20 11:00:00,39.97,40.04,39.95,40.0,686800.0,39.73,39.7996,39.7101,39.7598,686800.0
2016-09-20 11:30:00,40.0,40.05,39.98,40.0,453700.0,39.7598,39.8095,39.7399,39.7598,453700.0
2016-09-20 12:00:00,39.99,40.05,39.96,40.04,423040.0,39.7499,39.8095,39.7201,39.7996,423040.0
2016-09-20 12:30:00,40.04,40.05,39.96,39.97,359160.0,39.7996,39.8095,39.7201,39.73,359160.0
2016-09-20 13:00:00,39.98,40.02,39.95,40.01,444640.0,39.7399,39.7797,39.7101,39.7698,444640.0
2016-09-20 13:30:00,40.0,40.07,39.98,40.06,474680.0,39.7598,39.8294,39.7399,39.8195,474680.0
2016-09-20 14:00:00,40.06,40.08,40.03,40.05,329160.0,39.8195,39.8393,39.7896,39.8095,329160.0
2016-09-20 14:30:00,40.05,40.1,40.05,40.08,438860.0,39.8095,39.8592,39.8095,39.8393,438860.0
2016-09-20 15:00:00,40.08,40.08,40.02,40.06,452080.0,39.8393,39.8393,39.7797,39.8195,452080.0
2016-09-20 15:30:00,40.06,40.07,39.98,39.98,1513440.0,39.8195,39.8294,39.7399,39.7399,1513440.0
2016-09-21 09:30:00,40.07,40.25,40.05,40.14,2721340.0,39.8294,40.0083,39.8095,39.899,2721340.0
2016-09-21 10:00:00,40.15,40.16,40.07,40.1,743240.0,39.9089,39.9189,39.8294,39.8592,743240.0
2016-09-21 10:30:00,40.1,40.14,40.03,40.03,735260.0,39.8592,39.899,39.7896,39.7896,735260.0
2016-09-21 11:00:00,40.04,40.06,39.95,39.97,1097160.0,39.7996,39.8195,39.7101,39.73,1097160.0
2016-09-21 11:30:00,39.96,39.97,39.87,39.87,600680.0,39.7201,39.73,39.6306,39.6306,600680.0
2016-09-21 12:00:00,39.87,39.91,39.81,39.84,695800.0,39.6306,39.6704,39.571,39.6008,695800.0
2016-09-21 12:30:00,39.85,39.93,39.8,39.92,593500.0,39.6107,39.6902,39.561,39.6803,593500.0
2016-09-21 13:00:00,39.92,39.94,39.86,39.87,242300.0,39.6803,39.7002,39.6207,39.6306,242300.0
2016-09-21 13:30:00,39.87,39.94,39.85,39.87,532140.0,39.6306,39.7002,39.6107,39.6306,532140.0
2016-09-21 14:00:00,39.87,40.15,39.81,39.88,2536300.0,39.6306,39.9089,39.571,39.6405,2536300.0
2016-09-21 14:30:00,39.89,40.15,39.89,40.13,1198180.0,39.6505,39.9089,39.6505,39.889,1198180.0
2016-09-21 15:00:00,40.13,40.24,40.07,40.16,1664840.0,39.889,39.9984,39.8294,39.9189,1664840.0
2016-09-21 15:30:00,40.17,40.3,40.16,40.25,3134720.0,39.9288,40.058,39.9189,40.0083,3134720.0
2016-09-22 09:30:00,40.5,40.6,40.39,40.6,3869420.0,40.2568,40.3562,40.1475,40.3562,3869420.0
2016-09-22 10:00:00,40.61,40.75,40.59,40.73,2597240.0,40.3661,40.5053,40.3463,40.4854,2597240.0
2016-09-22 10:30:00,40.72,40.79,40.69,40.73,1759540.0,40.4755,40.5451,40.4457,40.4854,1759540.0
2016-09-22 11:00:00,40.73,40.88,40.68,40.85,2842860.0,40.4854,40.6345,40.4357,40.6047,2842860.0
2016-09-22 11:30:00,40.85,40.92,40.79,40.86,1570680.0,40.6047,40.6743,40.5451,40.6146,1570680.0
2016-09-22 12:00:00,40.87,40.94,40.86,40.89,1278560.0,40.6246,40.6942,40.6146,40.6445,1278560.0
2016-09-22 12:30:00,40.89,40.93,40.85,40.92,847700.0,40.6445,40.6842,40.6047,40.6743,847700.0
2016-09-22 13:00:00,40.91,40.95,40.87,40.87,589300.0,40.6643,40.7041,40.6246,40.6246,589300.0
2016-09-22 13:30:00,40.87,40.93,40.81,40.84,843440.0,40.6246,40.6842,40.5649,40.5948,843440.0
2016-09-22 14:00:00,40.83,40.87,40.75,40.75,1209940.0,40.5848,40.6246,40.5053,40.5053,1209940.0
2016-09-22 14:30:00,40.75,40.86,40.72,40.86,856220.0,40.5053,40.6146,40.4755,40.6146,856220.0
2016-09-22 15:00:00,40.86,40.87,40.79,40.82,795720.0,40.6146,40.6246,40.5451,40.5749,795720.0
2016-09-22 15:30:00,40.81,40.84,40.79,40.8,2572740.0,40.5649,40.5948,40.5451,40.555,2572740.0
2016-09-23 09:30:00,40.75,40.79,40.64,40.72,3210520.0,40.5053,40.5451,40.396,40.4755,3210520.0
2016-09-23 10:00:00,40.72,40.78,40.69,40.71,2244640.0,40.4755,40.5351,40.4457,40.4655,2244640.0
2016-09-23 10:30:00,40.72,40.77,40.71,40.73,1307500.0,40.4755,40.5252,40.4655,40.4854,1307500.0
2016-09-23 11:00:00,40.74,40.79,40.73,40.76,624900.0,40.4954,40.5451,40.4854,40.5152,624900.0
2016-09-23 11:30:00,40.77,40.79,40.71,40.72,803680.0,40.5252,40.5451,40.4655,40.4755,803680.0
2016-09-23 12:00:00,40.71,40.8,40.7,40.78,682440.0,40.4655,40.555,40.4556,40.5351,682440.0
2016-09-23 12:30:00,40.78,40.82,40.74,40.77,695700.0,40.5351,40.5749,40.4954,40.5252,695700.0
2016-09-23 13:00:00,40.76,40.76,40.69,40.7,951060.0,40.5152,40.5152,40.4457,40.4556,951060.0
2016-09-23 13:30:00,40.7,40.76,40.69,40.73,1087160.0,40.4556,40.5152,40.4457,40.4854,1087160.0
2016-09-23 14:00:00,40.74,40.84,40.73,40.8,1451160.0,40.4954,40.5948,40.4854,40.555,1451160.0
2016-09-23 14:30:00,40.79,40.83,40.77,40.79,929180.0,40.5451,40.5848,40.5252,40.5451,929180.0
2016-09-23 15:00:00,40.79,40.82,40.75,40.82,1207120.0,40.5451,40.5749,40.5053,40.5749,1207120.0
2016-09-23 15:30:00,40.82,40.85,40.73,40.75,3150960.0,40.5749,40.6047,40.4854,40.5053,3150960.0
2016-09-26 09:30:00,40.5,40.51,40.18,40.24,4554140.0,40.2568,40.2667,39.9387,39.9984,4554140.0
2016-09-26 10:00:00,40.24,40.34,40.19,40.29,1627360.0,39.9984,40.0978,39.9487,40.0481,1627360.0
2016-09-26 10:30:00,40.29,40.36,40.22,40.23,1283640.0,40.0481,40.1176,39.9785,39.9884,1283640.0
2016-09-26 11:00:00,40.22,40.23,40.1,40.14,1577780.0,39.9785,39.9884,39.8592,39.899,1577780.0
2016-09-26 11:30:00,40.14,40.16,40.07,40.08,930380.0,39.899,39.9189,39.8294,39.8393,930380.0
2016-09-26 12:00:00,40.08,40.11,40.02,40.07,1033420.0,39.8393,39.8692,39.7797,39.8294,1033420.0
2016-09-26 12:30:00,40.07,40.15,40.05,40.15,773780.0,39.8294,39.9089,39.8095,39.9089,773780.0
2016-09-26 13:00:00,40.14,40.16,40.08,40.1,580500.0,39.899,39.9189,39.8393,39.8592,580500.0
2016-09-26 13:30:00,40.09,40.1,40.05,40.06,761500.0,39.8493,39.8592,39.8095,39.8195,761500.0
2016-09-26 14:00:00,40.06,40.1,40.05,40.09,462120.0,39.8195,39.8592,39.8095,39.8493,462120.0
2016-09-26 14:30:00,40.08,40.1,40.05,40.09,416240.0,39.8393,39.8592,39.8095,39.8493,416240.0
2016-09-26 15:00:00,40.09,40.17,40.08,40.13,899700.0,39.8493,39.9288,39.8393,39.889,899700.0
2016-09-26 15:30:00,40.13,40.17,40.09,40.13,2716700.0,39.889,39.9288,39.8493,39.889,2716700.0
2016-09-27 09:30:00,40.09,40.54,40.09,40.51,3762900.0,39.8493,40.2966,39.8493,40.2667,3762900.0
2016-09-27 10:00:00,40.5,40.63,40.5,40.52,2211740.0,40.2568,40.386,40.2568,40.2767,2211740.0
2016-09-27 10:30:00,40.53,40.56,40.47,40.47,1022980.0,40.2866,40.3164,40.227,40.227,1022980.0
2016-09-27 11:00:00,40.47,40.59,40.43,40.58,1098300.0,40.227,40.3463,40.1872,40.3363,1098300.0
2016-09-27 11:30:00,40.59,40.63,40.55,40.57,908400.0,40.3463,40.386,40.3065,40.3264,908400.0
2016-09-27 12:00:00,40.57,40.67,40.55,40.63,845680.0,40.3264,40.4258,40.3065,40.386,845680.0
2016-09-27 12:30:00,40.63,40.67,40.61,40.62,746700.0,40.386,40.4258,40.3661,40.3761,746700.0
2016-09-27 13:00:00,40.61,40.64,40.57,40.62,643700.0,40.3661,40.396,40.3264,40.3761,643700.0
2016-09-27 13:30:00,40.63,40.64,40.59,40.59,564220.0,40.386,40.396,40.3463,40.3463,564220.0
2016-09-27 14:00:00,40.59,40.61,40.55,40.58,596820.0,40.3463,40.3661,40.3065,40.3363,596820.0
2016-09-27 14:30:00,40.57,40.59,40.54,40.56,655680.0,40.3264,40.3463,40.2966,40.3164,655680.0
2016-09-27 15:00:00,40.55,40.58,40.46,40.49,1134560.0,40.3065,40.3363,40.217,40.2469,1134560.0
2016-09-27 15:30:00,40.49,40.57,40.45,40.54,2115840.0,40.2469,40.3264,40.2071,40.2966,2115840.0
2016-09-28 09:30:00,40.26,40.37,40.2,40.23,5474640.0,40.0182,40.1276,39.9586,39.9884,5474640.0
2016-09-28 10:00:00,40.24,40.32,40.14,40.31,2040540.0,39.9984,40.0779,39.899,40.0679,2040540.0
2016-09-28 10:30:00,40.31,40.34,40.21,40.25,1455400.0,40.0679,40.0978,39.9685,40.0083,1455400.0
2016-09-28 11:00:00,40.23,40.3,40.2,40.27,805820.0,39.9884,40.058,39.9586,40.0282,805820.0
2016-09-28 11:30:00,40.27,40.38,40.24,40.37,738240.0,40.0282,40.1375,39.9984,40.1276,738240.0
2016-09-28 12:00:00,40.37,40.38,40.28,40.31,534520.0,40.1276,40.1375,40.0381,40.0679,534520.0
2016-09-28 12:30:00,40.31,40.39,40.27,40.36,560580.0,40.0679,40.1475,40.0282,40.1176,560580.0
2016-09-28 13:00:00,40.36,40.4,40.32,40.4,398040.0,40.1176,40.1574,40.0779,40.1574,398040.0
2016-09-28 13:30:00,40.4,40.51,40.4,40.47,1182120.0,40.1574,40.2667,40.1574,40.227,1182120.0
2016-09-28 14:00:00,40.47,40.5,40.41,40.47,890040.0,40.227,40.2568,40.1673,40.227,890040.0
2016-09-28 14:30:00,40.46,40.48,40.41,40.48,824480.0,40.217,40.2369,40.1673,40.2369,824480.0
2016-09-28 15:00:00,40.49,40.51,40.42,40.43,585380.0,40.2469,40.2667,40.1773,40.1872,585380.0
2016-09-28 15:30:00,40.43,40.51,40.4,40.5,2406420.0,40.1872,40.2667,40.1574,40.2568,2406420.0
2016-09-29 09:30:00,40.37,40.7,40.36,40.66,2109420.0,40.1276,40.4556,40.1176,40.4158,2109420.0
2016-09-29 10:00:00,40.64,40.69,40.45,40.46,3235500.0,40.396,40.4457,40.2071,40.217,3235500.0
2016-09-29 10:30:00,40.45,40.45,40.26,40.37,2158920.0,40.2071,40.2071,40.0182,40.1276,2158920.0
2016-09-29 11:00:00,40.38,40.39,40.29,40.33,701460.0,40.1375,40.1475,40.0481,40.0878,701460.0
2016-09-29 11:30:00,40.32,40.4,40.3,40.36,713740.0,40.0779,40.1574,40.058,40.1176,713740.0
2016-09-29 12:00:00,40.36,40.45,40.35,40.4,637860.0,40.1176,40.2071,40.1077,40.1574,637860.0
2016-09-29 12:30:00,40.39,40.41,40.16,40.19,1484280.0,40.1475,40.1673,39.9189,39.9487,1484280.0
2016-09-29 13:00:00,40.19,40.23,40.11,40.2,1214120.0,39.9487,39.9884,39.8692,39.9586,1214120.0
2016-09-29 13:30:00,40.19,40.19,40.04,40.08,843820.0,39.9487,39.9487,39.7996,39.8393,843820.0
2016-09-29 14:00:00,40.08,40.27,40.08,40.27,1017820.0,39.8393,40.0282,39.8393,40.0282,1017820.0
2016-09-29 14:30:00,40.26,40.34,40.17,40.18,895240.0,40.0182,40.0978,39.9288,39.9387,895240.0
2016-09-29 15:00:00,40.18,40.2,40.1,40.19,719320.0,39.9387,39.9586,39.8592,39.9487,719320.0
2016-09-29 15:30:00,40.19,40.24,40.11,40.13,2005680.0,39.9487,39.9984,39.8692,39.889,2005680.0
2016-09-30 09:30:00,40.2,40.28,40.15,40.16,2173180.0,39.9586,40.0381,39.9089,39.9189,2173180.0
2016-09-30 10:00:00,40.16,40.27,40.08,40.09,1609140.0,39.9189,40.0282,39.8393,39.8493,1609140.0
2016-09-30 10:30:00,40.08,40.22,40.08,40.22,937920.0,39.8393,39.9785,39.8393,39.9785,937920.0
2016-09-30 11:00:00,40.22,40.31,40.21,40.29,1932960.0,39.9785,40.0679,39.9685,40.0481,1932960.0
2016-09-30 11:30:00,40.3,40.32,40.22,40.22,1398520.0,40.058,40.0779,39.9785,39.9785,1398520.0
2016-09-30 12:00:00,40.23,40.33,40.23,40.32,807540.0,39.9884,40.0878,39.9884,40.0779,807540.0
2016-09-30 12:30:00,40.31,40.32,40.25,40.27,692280.0,40.0679,40.0779,40.0083,40.0282,692280.0
2016-09-30 13:00:00,40.27,40.33,40.23,40.23,462460.0,40.0282,40.0878,39.9884,39.9884,462460.0
2016-09-30 13:30:00,40.24,40.29,40.24,40.27,648860.0,39.9984,40.0481,39.9984,40.0282,648860.0
2016-09-30 14:00:00,40.27,40.4,40.27,40.36,1036820.0,40.0282,40.1574,40.0282,40.1176,1036820.0
2016-09-30 14:30:00,40.37,40.39,40.35,40.37,525980.0,40.1276,40.1475,40.1077,40.1276,525980.0
2016-09-30 15:00:00,40.37,40.4,40.34,40.34,1038560.0,40.1276,40.1574,40.0978,40.0978,1038560.0
2016-09-30 15:30:00,40.34,40.37,40.18,40.2,3779960.0,40.0978,40.1276,39.9387,39.9586,3779960.0
2016-10-03 09:30:00,40.1,40.18,39.83,39.85,4614860.0,39.8592,39.9387,39.5908,39.6107,4614860.0
2016-10-03 10:00:00,39.85,39.89,39.82,39.83,2203280.0,39.6107,39.6505,39.5809,39.5908,2203280.0
2016-10-03 10:30:00,39.82,39.99,39.81,39.91,1685140.0,39.5809,39.7499,39.571,39.6704,1685140.0
2016-10-03 11:00:00,39.91,39.98,39.9,39.94,816600.0,39.6704,39.7399,39.6604,39.7002,816600.0
2016-10-03 11:30:00,39.94,39.96,39.83,39.85,742780.0,39.7002,39.7201,39.5908,39.6107,742780.0
2016-10-03 12:00:00,39.86,39.88,39.82,39.85,775340.0,39.6207,39.6405,39.5809,39.6107,775340.0
2016-10-03 12:30:00,39.85,39.92,39.83,39.91,476260.0,39.6107,39.6803,39.5908,39.6704,476260.0
2016-10-03 13:00:00,39.92,39.92,39.84,39.85,825180.0,39.6803,39.6803,39.6008,39.6107,825180.0
2016-10-03 13:30:00,39.86,39.9,39.81,39.89,751520.0,39.6207,39.6604,39.571,39.6505,751520.0
2016-10-03 14:00:00,39.89,39.95,39.89,39.89,523640.0,39.6505,39.7101,39.6505,39.6505,523640.0
2016-10-03 14:30:00,39.89,39.9,39.86,39.88,372800.0,39.6505,39.6604,39.6207,39.6405,372800.0
2016-10-03 15:00:00,39.9,39.93,39.87,39.93,845160.0,39.6604,39.6902,39.6306,39.6902,845160.0
2016-10-03 15:30:00,39.93,40.04,39.92,40.0,4314700.0,39.6902,39.7996,39.6803,39.7598,4314700.0
2016-10-04 09:30:00,40.23,40.33,40.2,40.28,3050780.0,39.9884,40.0878,39.9586,40.0381,3050780.0
2016-10-04 10:00:00,40.28,40.28,40.04,40.09,1559900.0,40.0381,40.0381,39.7996,39.8493,1559900.0
2016-10-04 10:30:00,40.09,40.13,40.03,40.05,1100480.0,39.8493,39.889,39.7896,39.8095,1100480.0
2016-10-04 11:00:00,40.05,40.14,39.98,40.12,1305700.0,39.8095,39.899,39.7399,39.8791,1305700.0
2016-10-04 11:30:00,40.14,40.18,40.08,40.1,573020.0,39.899,39.9387,39.8393,39.8592,573020.0
2016-10-04 12:00:00,40.11,40.24,40.11,40.22,926180.0,39.8692,39.9984,39.8692,39.9785,926180.0
2016-10-04 12:30:00,40.21,40.24,40.15,40.18,580720.0,39.9685,39.9984,39.9089,39.9387,580720.0
2016-10-04 13:00:00,40.16,40.17,40.02,40.04,652800.0,39.9189,39.9288,39.7797,39.7996,652800.0
2016-10-04 13:30:00,40.04,40.12,40.02,40.08,924960.0,39.7996,39.8791,39.7797,39.8393,924960.0
2016-10-04 14:00:00,40.07,40.12,40.03,40.07,613860.0,39.8294,39.8791,39.7896,39.8294,613860.0
2016-10-04 14:30:00,40.07,40.1,40.01,40.03,549180.0,39.8294,39.8592,39.7698,39.7896,549180.0
2016-10-04 15:00:00,40.03,40.16,40.03,40.15,1548140.0,39.7896,39.9189,39.7896,39.9089,1548140.0
2016-10-04 15:30:00,40.17,40.22,40.11,40.14,2592400.0,39.9288,39.9785,39.8692,39.899,2592400.0
2016-10-05 09:30:00,40.3,40.43,40.26,40.35,2472880.0,40.058,40.1872,40.0182,40.1077,2472880.0
2016-10-05 10:00:00,40.36,40.4,40.29,40.37,1089080.0,40.1176,40.1574,40.0481,40.1276,1089080.0
2016-10-05 10:30:00,40.38,40.41,40.25,40.29,870760.0,40.1375,40.1673,40.0083,40.0481,870760.0
2016-10-05 11:00:00,40.29,40.35,40.25,40.29,835060.0,40.0481,40.1077,40.0083,40.0481,835060.0
2016-10-05 11:30:00,40.29,40.31,40.26,40.28,685740.0,40.0481,40.0679,40.0182,40.0381,685740.0
2016-10-05 12:00:00,40.29,40.36,40.29,40.36,550960.0,40.0481,40.1176,40.0481,40.1176,550960.0
2016-10-05 12:30:00,40.36,40.38,40.3,40.32,580040.0,40.1176,40.1375,40.058,40.0779,580040.0
2016-10-05 13:00:00,40.33,40.36,40.25,40.27,342660.0,40.0878,40.1176,40.0083,40.0282,342660.0
2016-10-05 13:30:00,40.27,40.34,40.27,40.33,313800.0,40.0282,40.0978,40.0282,40.0878,313800.0
2016-10-05 14:00:00,40.33,40.34,40.26,40.27,376300.0,40.0878,40.0978,40.0182,40.0282,376300.0
2016-10-05 14:30:00,40.27,40.29,40.12,40.16,1849000.0,40.0282,40.0481,39.8791,39.9189,1849000.0
2016-10-05 15:00:00,40.16,40.19,40.08,40.08,1192080.0,39.9189,39.9487,39.8393,39.8393,1192080.0
2016-10-05 15:30:00,40.08,40.09,40.04,40.06,4084740.0,39.8393,39.8493,39.7996,39.8195,4084740.0
2016-10-06 09:30:00,40.2,40.28,40.03,40.13,3531300.0,39.9586,40.0381,39.7896,39.889,3531300.0
2016-10-06 10:00:00,40.13,40.27,40.12,40.23,1874040.0,39.889,40.0282,39.8791,39.9884,1874040.0
2016-10-06 10:30:00,40.22,40.31,40.18,40.29,1288720.0,39.9785,40.0679,39.9387,40.0481,1288720.0
2016-10-06 11:00:00,40.29,40.3,40.12,40.22,781240.0,40.0481,40.058,39.8791,39.9785,781240.0
2016-10-06 11:30:00,40.22,40.35,40.2,40.28,906120.0,39.9785,40.1077,39.9586,40.0381,906120.0
2016-10-06 12:00:00,40.3,40.35,40.25,40.28,525840.0,40.058,40.1077,40.0083,40.0381,525840.0
2016-10-06 12:30:00,40.27,40.29,40.24,40.25,282200.0,40.0282,40.0481,39.9984,40.0083,282200.0
2016-10-06 13:00:00,40.25,40.29,40.23,40.28,400900.0,40.0083,40.0481,39.9884,40.0381,400900.0
2016-10-06 13:30:00,40.28,40.3,40.24,40.24,413540.0,40.0381,40.058,39.9984,39.9984,413540.0
2016-10-06 14:00:00,40.24,40.26,40.21,40.23,548960.0,39.9984,40.0182,39.9685,39.9884,548960.0
2016-10-06 14:30:00,40.23,40.27,40.19,40.19,651900.0,39.9884,40.0282,39.9487,39.9487,651900.0
2016-10-06 15:00:00,40.2,40.26,40.17,40.23,829540.0,39.9586,40.0182,39.9288,39.9884,829540.0
2016-10-06 15:30:00,40.23,40.25,40.15,40.16,2494160.0,39.9884,40.0083,39.9089,39.9189,2494160.0
2016-10-07 09:30:00,40.28,40.3,39.98,40.05,3018660.0,40.0381,40.058,39.7399,39.8095,3018660.0
2016-10-07 10:00:00,40.04,40.15,40.04,40.06,1147840.0,39.7996,39.9089,39.7996,39.8195,1147840.0
2016-10-07 10:30:00,40.06,40.09,40.0,40.04,547580.0,39.8195,39.8493,39.7598,39.7996,547580.0
2016-10-07 11:00:00,40.03,40.08,40.01,40.04,641140.0,39.7896,39.8393,39.7698,39.7996,641140.0
2016-10-07 11:30:00,40.04,40.04,39.84,39.91,1951780.0,39.7996,39.7996,39.6008,39.6704,1951780.0
2016-10-07 12:00:00,39.9,39.97,39.88,39.89,886900.0,39.6604,39.73,39.6405,39.6505,886900.0
2016-10-07 12:30:00,39.89,39.92,39.85,39.91,708720.0,39.6505,39.6803,39.6107,39.6704,708720.0
2016-10-07 13:00:00,39.91,39.98,39.88,39.96,558160.0,39.6704,39.7399,39.6405,39.7201,558160.0
2016-10-07 13:30:00,39.97,40.05,39.96,40.04,1175820.0,39.73,39.8095,39.7201,39.7996,1175820.0
2016-10-07 14:00:00,40.05,40.1,40.03,40.07,551360.0,39.8095,39.8592,39.7896,39.8294,551360.0
2016-10-07 14:30:00,40.07,40.1,40.05,40.06,473260.0,39.8294,39.8592,39.8095,39.8195,473260.0
2016-10-07 15:00:00,40.06,40.08,39.99,40.03,840700.0,39.8195,39.8393,39.7499,39.7896,840700.0
2016-10-07 15:30:00,40.04,40.08,40.0,40.02,2517140.0,39.7996,39.8393,39.7598,39.7797,2517140.0
2016-10-10 09:30:00,40.2,40.34,40.11,40.32,3108040.0,39.9586,40.0978,39.8692,40.0779,3108040.0
2016-10-10 10:00:00,40.32,40.4,40.31,40.36,1637540.0,40.0779,40.1574,40.0679,40.1176,1637540.0
2016-10-10 10:30:00,40.37,40.49,40.34,40.48,1318120.0,40.1276,40.2469,40.0978,40.2369,1318120.0
2016-10-10 11:00:00,40.48,40.57,40.41,40.54,1450360.0,40.2369,40.3264,40.1673,40.2966,1450360.0
2016-10-10 11:30:00,40.55,40.69,40.53,40.68,1353000.0,40.3065,40.4457,40.2866,40.4357,1353000.0
2016-10-10 12:00:00,40.67,40.69,40.62,40.64,1138920.0,40.4258,40.4457,40.3761,40.396,1138920.0
2016-10-10 12:30:00,40.65,40.76,40.65,40.76,1229180.0,40.4059,40.5152,40.4059,40.5152,1229180.0
2016-10-10 13:00:00,40.75,40.82,40.72,40.73,1295620.0,40.5053,40.5749,40.4755,40.4854,1295620.0
2016-10-10 13:30:00,40.74,40.82,40.73,40.81,595760.0,40.4954,40.5749,40.4854,40.5649,595760.0
2016-10-10 14:00:00,40.81,40.86,40.8,40.85,1017180.0,40.5649,40.6146,40.555,40.6047,1017180.0
2016-10-10 14:30:00,40.85,40.87,40.83,40.86,1065280.0,40.6047,40.6246,40.5848,40.6146,1065280.0
2016-10-10 15:00:00,40.86,40.87,40.83,40.83,1079480.0,40.6146,40.6246,40.5848,40.5848,1079480.0
2016-10-10 15:30:00,40.83,40.83,40.7,40.72,3782060.0,40.5848,40.5848,40.4556,40.4755,3782060.0
2016-10-11 09:30:00,40.76,40.95,40.7,40.75,4354860.0,40.5152,40.7041,40.4556,40.5053,4354860.0
2016-10-11 10:00:00,40.75,40.95,40.69,40.93,2557600.0,40.5053,40.7041,40.4457,40.6842,2557600.0
2016-10-11 10:30:00,40.93,40.99,40.7,40.71,2134100.0,40.6842,40.7439,40.4556,40.4655,2134100.0
2016-10-11 11:00:00,40.71,40.73,40.55,40.58,2285060.0,40.4655,40.4854,40.3065,40.3363,2285060.0
2016-10-11 11:30:00,40.57,40.65,40.56,40.59,1256380.0,40.3264,40.4059,40.3164,40.3463,1256380.0
2016-10-11 12:00:00,40.58,40.61,40.53,40.57,1070480.0,40.3363,40.3661,40.2866,40.3264,1070480.0
2016-10-11 12:30:00,40.58,40.61,40.51,40.59,834440.0,40.3363,40.3661,40.2667,40.3463,834440.0
2016-10-11 13:00:00,40.58,40.59,40.46,40.57,880540.0,40.3363,40.3463,40.217,40.3264,880540.0
2016-10-11 13:30:00,40.56,40.56,40.44,40.46,947760.0,40.3164,40.3164,40.1972,40.217,947760.0
2016-10-11 14:00:00,40.45,40.51,40.37,40.38,1087020.0,40.2071,40.2667,40.1276,40.1375,1087020.0
2016-10-11 14:30:00,40.38,40.51,40.38,40.46,1012840.0,40.1375,40.2667,40.1375,40.217,1012840.0
2016-10-11 15:00:00,40.46,40.54,40.4,40.51,1170520.0,40.217,40.2966,40.1574,40.2667,1170520.0
2016-10-11 15:30:00,40.5,40.53,40.42,40.46,2889840.0,40.2568,40.2866,40.1773,40.217,2889840.0
2016-10-12 09:30:00,40.59,40.64,40.48,40.5,2414280.0,40.3463,40.396,40.2369,40.2568,2414280.0
2016-10-12 10:00:00,40.52,40.57,40.44,40.47,778120.0,40.2767,40.3264,40.1972,40.227,778120.0
2016-10-12 10:30:00,40.47,40.49,40.43,40.48,862480.0,40.227,40.2469,40.1872,40.2369,862480.0
2016-10-12 11:00:00,40.49,40.54,40.46,40.53,429520.0,40.2469,40.2966,40.217,40.2866,429520.0
2016-10-12 11:30:00,40.54,40.6,40.53,40.55,331460.0,40.2966,40.3562,40.2866,40.3065,331460.0
2016-10-12 12:00:00,40.56,40.61,40.55,40.59,381420.0,40.3164,40.3661,40.3065,40.3463,381420.0
2016-10-12 12:30:00,40.6,40.62,40.56,40.56,274820.0,40.3562,40.3761,40.3164,40.3164,274820.0
2016-10-12 13:00:00,40.56,40.62,40.56,40.62,265880.0,40.3164,40.3761,40.3164,40.3761,265880.0
2016-10-12 13:30:00,40.62,40.64,40.56,40.62,363640.0,40.3761,40.396,40.3164,40.3761,363640.0
2016-10-12 14:00:00,40.63,40.72,40.57,40.69,1029740.0,40.386,40.4755,40.3264,40.4457,1029740.0
2016-10-12 14:30:00,40.7,40.73,40.63,40.64,475660.0,40.4556,40.4854,40.386,40.396,475660.0
2016-10-12 15:00:00,40.64,40.65,40.57,40.59,865080.0,40.396,40.4059,40.3264,40.3463,865080.0
2016-10-12 15:30:00,40.58,40.66,40.52,40.59,1931680.0,40.3363,40.4158,40.2767,40.3463,1931680.0
2016-10-13 09:30:00,40.3,40.33,39.93,40.0,4996600.0,40.058,40.0878,39.6902,39.7598,4996600.0
2016-10-13 10:00:00,39.99,40.12,39.96,40.04,2047560.0,39.7499,39.8791,39.7201,39.7996,2047560.0
2016-10-13 10:30:00,40.04,40.14,40.0,40.03,1287040.0,39.7996,39.899,39.7598,39.7896,1287040.0
2016-10-13 11:00:00,40.03,40.1,39.98,40.08,1034900.0,39.7896,39.8592,39.7399,39.8393,1034900.0
2016-10-13 11:30:00,40.08,40.17,40.08,40.13,788840.0,39.8393,39.9288,39.8393,39.889,788840.0
2016-10-13 12:00:00,40.15,40.15,40.08,40.09,442600.0,39.9089,39.9089,39.8393,39.8493,442600.0
2016-10-13 12:30:00,40.09,40.22,40.07,40.21,775880.0,39.8493,39.9785,39.8294,39.9685,775880.0
2016-10-13 13:00:00,40.2,40.22,40.14,40.16,414040.0,39.9586,39.9785,39.899,39.9189,414040.0
2016-10-13 13:30:00,40.16,40.21,40.13,40.19,300300.0,39.9189,39.9685,39.889,39.9487,300300.0
2016-10-13 14:00:00,40.2,40.26,40.18,40.23,400960.0,39.9586,40.0182,39.9387,39.9884,400960.0
2016-10-13 14:30:00,40.23,40.24,40.19,40.23,377240.0,39.9884,39.9984,39.9487,39.9884,377240.0
2016-10-13 15:00:00,40.24,40.28,40.17,40.18,674420.0,39.9984,40.0381,39.9288,39.9387,674420.0
2016-10-13 15:30:00,40.2,40.24,40.16,40.2,2515280.0,39.9586,39.9984,39.9189,39.9586,2515280.0
2016-10-14 09:30:00,40.37,40.5,40.36,40.41,2357220.0,40.1276,40.2568,40.1176,40.1673,2357220.0
2016-10-14 10:00:00,40.39,40.41,40.35,40.36,1012400.0,40.1475,40.1673,40.1077,40.1176,1012400.0
2016-10-14 10:30:00,40.38,40.43,40.37,40.41,675920.0,40.1375,40.1872,40.1276,40.1673,675920.0
2016-10-14 11:00:00,40.41,40.44,40.31,40.31,711560.0,40.1673,40.1972,40.0679,40.0679,711560.0
2016-10-14 11:30:00,40.3,40.31,40.2,40.21,1247240.0,40.058,40.0679,39.9586,39.9685,1247240.0
2016-10-14 12:00:00,40.21,40.23,40.12,40.19,1237920.0,39.9685,39.9884,39.8791,39.9487,1237920.0
2016-10-14 12:30:00,40.2,40.29,40.2,40.26,441780.0,39.9586,40.0481,39.9586,40.0182,441780.0
2016-10-14 13:00:00,40.25,40.29,40.22,40.26,275880.0,40.0083,40.0481,39.9785,40.0182,275880.0
2016-10-14 13:30:00,40.26,40.35,40.25,40.27,545820.0,40.0182,40.1077,40.0083,40.0282,545820.0
2016-10-14 14:00:00,40.26,40.29,40.2,40.29,566440.0,40.0182,40.0481,39.9586,40.0481,566440.0
2016-10-14 14:30:00,40.29,40.3,40.2,40.21,249480.0,40.0481,40.058,39.9586,39.9685,249480.0
2016-10-14 15:00:00,40.21,40.28,40.21,40.23,459960.0,39.9685,40.0381,39.9685,39.9884,459960.0
2016-10-14 15:30:00,40.24,40.3,40.22,40.24,2216240.0,39.9984,40.058,39.9785,39.9984,2216240.0
2016-10-17 09:30:00,40.3,40.39,40.19,40.31,2434740.0,40.058,40.1475,39.9487,40.0679,2434740.0
2016-10-17 10:00:00,40.31,40.62,40.31,40.61,2474140.0,40.0679,40.3761,40.0679,40.3661,2474140.0
2016-10-17 10:30:00,40.61,40.67,40.56,40.6,1340280.0,40.3661,40.4258,40.3164,40.3562,1340280.0
2016-10-17 11:00:00,40.6,40.64,40.55,40.55,877680.0,40.3562,40.396,40.3065,40.3065,877680.0
2016-10-17 11:30:00,40.57,40.59,40.53,40.59,575200.0,40.3264,40.3463,40.2866,40.3463,575200.0
2016-10-17 12:00:00,40.59,40.61,40.53,40.53,494500.0,40.3463,40.3661,40.2866,40.2866,494500.0
2016-10-17 12:30:00,40.54,40.56,40.47,40.51,317720.0,40.2966,40.3164,40.227,40.2667,317720.0
2016-10-17 13:00:00,40.52,40.52,40.45,40.46,426220.0,40.2767,40.2767,40.2071,40.217,426220.0
2016-10-17 13:30:00,40.46,40.46,40.38,40.38,348720.0,40.217,40.217,40.1375,40.1375,348720.0
2016-10-17 14:00:00,40.38,40.46,40.36,40.46,471440.0,40.1375,40.217,40.1176,40.217,471440.0
2016-10-17 14:30:00,40.45,40.5,40.42,40.48,536420.0,40.2071,40.2568,40.1773,40.2369,536420.0
2016-10-17 15:00:00,40.48,40.49,40.36,40.37,382120.0,40.2369,40.2469,40.1176,40.1276,382120.0
2016-10-17 15:30:00,40.36,40.38,40.3,40.34,1539440.0,40.1176,40.1375,40.058,40.0978,1539440.0
2016-10-18 09:30:00,40.72,40.98,40.67,40.89,4234160.0,40.4755,40.7339,40.4258,40.6445,4234160.0
2016-10-18 10:00:00,40.89,40.92,40.75,40.81,1378560.0,40.6445,40.6743,40.5053,40.5649,1378560.0
2016-10-18 10:30:00,40.81,40.98,40.8,40.96,1309440.0,40.5649,40.7339,40.555,40.714,1309440.0
2016-10-18 11:00:00,40.97,41.09,40.97,41.08,1665080.0,40.724,40.8433,40.724,40.8333,1665080.0
2016-10-18 11:30:00,41.09,41.26,41.08,41.26,1754120.0,40.8433,41.0122,40.8333,41.0122,1754120.0
2016-10-18 12:00:00,41.26,41.34,41.24,41.34,1594080.0,41.0122,41.0918,40.9924,41.0918,1594080.0
2016-10-18 12:30:00,41.33,41.37,41.31,41.35,1709120.0,41.0818,41.1216,41.0619,41.1017,1709120.0
2016-10-18 13:00:00,41.35,41.36,41.26,41.28,2304900.0,41.1017,41.1116,41.0122,41.0321,2304900.0
2016-10-18 13:30:00,41.27,41.36,41.26,41.35,1271140.0,41.0222,41.1116,41.0122,41.1017,1271140.0
2016-10-18 14:00:00,41.34,41.44,41.32,41.41,1484160.0,41.0918,41.1912,41.0719,41.1613,1484160.0
2016-10-18 14:30:00,41.41,41.41,41.28,41.3,2010520.0,41.1613,41.1613,41.0321,41.052,2010520.0
2016-10-18 15:00:00,41.3,41.32,41.16,41.17,1916120.0,41.052,41.0719,40.9128,40.9228,1916120.0
2016-10-18 15:30:00,41.17,41.2,41.07,41.07,5517780.0,40.9228,40.9526,40.8234,40.8234,5517780.0
2016-10-19 09:30:00,41.22,41.44,41.16,41.37,4603120.0,40.9725,41.1912,40.9128,41.1216,4603120.0
2016-10-19 10:00:00,41.37,41.49,41.32,41.46,2001100.0,41.1216,41.2409,41.0719,41.211,2001100.0
2016-10-19 10:30:00,41.46,41.48,41.37,41.37,1099940.0,41.211,41.2309,41.1216,41.1216,1099940.0
2016-10-19 11:00:00,41.37,41.4,41.22,41.25,1621560.0,41.1216,41.1514,40.9725,41.0023,1621560.0
2016-10-19 11:30:00,41.25,41.33,41.23,41.23,741260.0,41.0023,41.0818,40.9824,40.9824,741260.0
2016-10-19 12:00:00,41.24,41.34,41.23,41.32,519380.0,40.9924,41.0918,40.9824,41.0719,519380.0
2016-10-19 12:30:00,41.3,41.38,41.29,41.36,550440.0,41.052,41.1315,41.0421,41.1116,550440.0
2016-10-19 13:00:00,41.37,41.37,41.31,41.32,604600.0,41.1216,41.1216,41.0619,41.0719,604600.0
2016-10-19 13:30:00,41.33,41.37,41.3,41.31,515260.0,41.0818,41.1216,41.052,41.0619,515260.0
2016-10-19 14:00:00,41.31,41.38,41.3,41.35,592840.0,41.0619,41.1315,41.052,41.1017,592840.0
2016-10-19 14:30:00,41.37,41.37,41.3,41.36,937700.0,41.1216,41.1216,41.052,41.1116,937700.0
2016-10-19 15:00:00,41.37,41.47,41.36,41.4,1359320.0,41.1216,41.221,41.1116,41.1514,1359320.0
2016-10-19 15:30:00,41.4,41.41,41.33,41.35,2460100.0,41.1514,41.1613,41.0818,41.1017,2460100.0
2016-10-20 09:30:00,41.4,41.42,41.16,41.35,2450660.0,41.1514,41.1713,40.9128,41.1017,2450660.0
2016-10-20 10:00:00,41.34,41.42,41.23,41.24,1469660.0,41.0918,41.1713,40.9824,40.9924,1469660.0
2016-10-20 10:30:00,41.22,41.23,41.08,41.11,1527320.0,40.9725,40.9824,40.8333,40.8631,1527320.0
2016-10-20 11:00:00,41.12,41.18,41.06,41.09,1190940.0,40.8731,40.9327,40.8134,40.8433,1190940.0
2016-10-20 11:30:00,41.09,41.11,41.03,41.1,768560.0,40.8433,40.8631,40.7836,40.8532,768560.0
2016-10-20 12:00:00,41.1,41.18,41.07,41.12,1565920.0,40.8532,40.9327,40.8234,40.8731,1565920.0
2016-10-20 12:30:00,41.12,41.22,41.11,41.16,1254280.0,40.8731,40.9725,40.8631,40.9128,1254280.0
2016-10-20 13:00:00,41.15,41.21,41.15,41.18,376520.0,40.9029,40.9625,40.9029,40.9327,376520.0
2016-10-20 13:30:00,41.18,41.2,41.03,41.08,723080.0,40.9327,40.9526,40.7836,40.8333,723080.0
2016-10-20 14:00:00,41.06,41.16,41.06,41.15,437320.0,40.8134,40.9128,40.8134,40.9029,437320.0
2016-10-20 14:30:00,41.16,41.23,41.14,41.2,637020.0,40.9128,40.9824,40.893,40.9526,637020.0
2016-10-20 15:00:00,41.2,41.22,41.13,41.14,1101580.0,40.9526,40.9725,40.883,40.893,1101580.0
2016-10-20 15:30:00,41.15,41.16,41.07,41.08,1926020.0,40.9029,40.9128,40.8234,40.8333,1926020.0
2016-10-21 09:30:00,41.0,41.21,40.92,41.18,4233860.0,40.7538,40.9625,40.6743,40.9327,4233860.0
2016-10-21 10:00:00,41.18,41.18,41.05,41.06,1523920.0,40.9327,40.9327,40.8035,40.8134,1523920.0
2016-10-21 10:30:00,41.08,41.14,41.02,41.05,1001820.0,40.8333,40.893,40.7737,40.8035,1001820.0
2016-10-21 11:00:00,41.05,41.09,41.03,41.08,696720.0,40.8035,40.8433,40.7836,40.8333,696720.0
2016-10-21 11:30:00,41.08,41.09,40.99,40.99,1092540.0,40.8333,40.8433,40.7439,40.7439,1092540.0
2016-10-21 12:00:00,41.0,41.0,40.93,40.96,1374700.0,40.7538,40.7538,40.6842,40.714,1374700.0
2016-10-21 12:30:00,40.95,41.11,40.95,41.11,1343240.0,40.7041,40.8631,40.7041,40.8631,1343240.0
2016-10-21 13:00:00,41.12,41.17,41.08,41.13,1160220.0,40.8731,40.9228,40.8333,40.883,1160220.0
2016-10-21 13:30:00,41.12,41.21,41.1,41.17,1080660.0,40.8731,40.9625,40.8532,40.9228,1080660.0
2016-10-21 14:00:00,41.17,41.18,41.06,41.09,1228620.0,40.9228,40.9327,40.8134,40.8433,1228620.0
2016-10-21 14:30:00,41.11,41.14,41.08,41.12,390440.0,40.8631,40.893,40.8333,40.8731,390440.0
2016-10-21 15:00:00,41.12,41.13,41.05,41.08,886060.0,40.8731,40.883,40.8035,40.8333,886060.0
2016-10-21 15:30:00,41.08,41.2,41.07,41.2,3655360.0,40.8333,40.9526,40.8234,40.9526,3655360.0
2016-10-24 09:30:00,41.5,41.74,41.45,41.67,4312000.0,41.2508,41.4894,41.2011,41.4198,4312000.0
2016-10-24 10:00:00,41.69,41.77,41.65,41.67,1339500.0,41.4397,41.5192,41.3999,41.4198,1339500.0
2016-10-24 10:30:00,41.68,41.77,41.57,41.75,1106000.0,41.4297,41.5192,41.3204,41.4993,1106000.0
2016-10-24 11:00:00,41.75,41.87,41.74,41.86,1193980.0,41.4993,41.6186,41.4894,41.6086,1193980.0
2016-10-24 11:30:00,41.86,41.9,41.83,41.86,1066600.0,41.6086,41.6484,41.5788,41.6086,1066600.0
2016-10-24 12:00:00,41.85,41.87,41.8,41.85,1008060.0,41.5987,41.6186,41.549,41.5987,1008060.0
2016-10-24 12:30:00,41.85,41.86,41.8,41.81,738000.0,41.5987,41.6086,41.549,41.5589,738000.0
2016-10-24 13:00:00,41.82,41.86,41.8,41.83,612600.0,41.5689,41.6086,41.549,41.5788,612600.0
2016-10-24 13:30:00,41.83,41.9,41.82,41.84,641420.0,41.5788,41.6484,41.5689,41.5888,641420.0
2016-10-24 14:00:00,41.84,41.86,41.79,41.8,836000.0,41.5888,41.6086,41.5391,41.549,836000.0
2016-10-24 14:30:00,41.8,41.83,41.77,41.79,1125580.0,41.549,41.5788,41.5192,41.5391,1125580.0
2016-10-24 15:00:00,41.79,41.79,41.73,41.76,818000.0,41.5391,41.5391,41.4794,41.5092,818000.0
2016-10-24 15:30:00,41.75,41.84,41.68,41.79,2848000.0,41.4993,41.5888,41.4297,41.5391,2848000.0
2016-10-25 09:30:00,41.93,41.93,41.56,41.68,4042000.0,41.6782,41.6782,41.3104,41.4297,4042000.0
2016-10-25 10:00:00,41.67,41.7,41.51,41.57,2268000.0,41.4198,41.4496,41.2607,41.3204,2268000.0
2016-10-25 10:30:00,41.57,41.6,41.5,41.54,2546000.0,41.3204,41.3502,41.2508,41.2906,2546000.0
2016-10-25 11:00:00,41.55,41.6,41.52,41.58,2348000.0,41.3005,41.3502,41.2707,41.3303,2348000.0
2016-10-25 11:30:00,41.57,41.6,41.46,41.47,1704240.0,41.3204,41.3502,41.211,41.221,1704240.0
2016-10-25 12:00:00,41.47,41.47,41.37,41.41,2621200.0,41.221,41.221,41.1216,41.1613,2621200.0
2016-10-25 12:30:00,41.41,41.42,41.27,41.38,2862000.0,41.1613,41.1713,41.0222,41.1315,2862000.0
2016-10-25 13:00:00,41.38,41.44,41.35,41.43,755000.0,41.1315,41.1912,41.1017,41.1812,755000.0
2016-10-25 13:30:00,41.43,41.5,41.42,41.48,1216700.0,41.1812,41.2508,41.1713,41.2309,1216700.0
2016-10-25 14:00:00,41.48,41.51,41.43,41.45,956000.0,41.2309,41.2607,41.1812,41.2011,956000.0
2016-10-25 14:30:00,41.46,41.46,41.32,41.37,1111860.0,41.211,41.211,41.0719,41.1216,1111860.0
2016-10-25 15:00:00,41.37,41.45,41.36,41.44,668540.0,41.1216,41.2011,41.1116,41.1912,668540.0
2016-10-25 15:30:00,41.44,41.46,41.39,41.43,2443960.0,41.1912,41.211,41.1415,41.1812,2443960.0
2016-10-26 09:30:00,41.36,41.39,41.01,41.09,5155100.0,41.1116,41.1415,40.7637,40.8433,5155100.0
2016-10-26 10:00:00,41.1,41.23,41.07,41.13,1892940.0,40.8532,40.9824,40.8234,40.883,1892940.0
2016-10-26 10:30:00,41.13,41.17,41.06,41.16,1989680.0,40.883,40.9228,40.8134,40.9128,1989680.0
2016-10-26 11:00:00,41.18,41.27,41.17,41.26,1219400.0,40.9327,41.0222,40.9228,41.0122,1219400.0
2016-10-26 11:30:00,41.26,41.26,41.11,41.12,692620.0,41.0122,41.0122,40.8631,40.8731,692620.0
2016-10-26 12:00:00,41.12,41.14,41.06,41.08,766400.0,40.8731,40.893,40.8134,40.8333,766400.0
2016-10-26 12:30:00,41.09,41.09,41.03,41.03,1069560.0,40.8433,40.8433,40.7836,40.7836,1069560.0
2016-10-26 13:00:00,41.04,41.06,40.95,40.99,1555900.0,40.7936,40.8134,40.7041,40.7439,1555900.0
2016-10-26 13:30:00,41.0,41.04,40.86,40.89,1736400.0,40.7538,40.7936,40.6146,40.6445,1736400.0
2016-10-26 14:00:00,40.89,40.97,40.82,40.87,1393320.0,40.6445,40.724,40.5749,40.6246,1393320.0
2016-10-26 14:30:00,40.9,41.03,40.89,41.01,1348860.0,40.6544,40.7836,40.6445,40.7637,1348860.0
2016-10-26 15:00:00,41.01,41.05,40.97,41.03,1228180.0,40.7637,40.8035,40.724,40.7836,1228180.0
2016-10-26 15:30:00,41.04,41.12,41.03,41.1,2476860.0,40.7936,40.8731,40.7836,40.8532,2476860.0
2016-10-27 09:30:00,41.15,41.33,40.95,40.96,4412620.0,40.9029,41.0818,40.7041,40.714,4412620.0
2016-10-27 10:00:00,40.97,40.98,40.8,40.84,2869360.0,40.724,40.7339,40.555,40.5948,2869360.0
2016-10-27 10:30:00,40.87,40.89,40.73,40.8,2343160.0,40.6246,40.6445,40.4854,40.555,2343160.0
2016-10-27 11:00:00,40.81,40.93,40.78,40.91,1807720.0,40.5649,40.6842,40.5351,40.6643,1807720.0
2016-10-27 11:30:00,40.91,40.95,40.86,40.95,1299240.0,40.6643,40.7041,40.6146,40.7041,1299240.0
2016-10-27 12:00:00,40.95,41.02,40.91,40.95,1267640.0,40.7041,40.7737,40.6643,40.7041,1267640.0
2016-10-27 12:30:00,40.95,40.99,40.9,40.91,858880.0,40.7041,40.7439,40.6544,40.6643,858880.0
2016-10-27 13:00:00,40.9,40.92,40.84,40.87,1116180.0,40.6544,40.6743,40.5948,40.6246,1116180.0
2016-10-27 13:30:00,40.87,40.87,40.77,40.8,1632920.0,40.6246,40.6246,40.5252,40.555,1632920.0
2016-10-27 14:00:00,40.8,40.9,40.79,40.86,1350760.0,40.555,40.6544,40.5451,40.6146,1350760.0
2016-10-27 14:30:00,40.86,40.89,40.78,40.8,1957780.0,40.6146,40.6445,40.5351,40.555,1957780.0
2016-10-27 15:00:00,40.8,40.91,40.79,40.84,3062500.0,40.555,40.6643,40.5451,40.5948,3062500.0
2016-10-27 15:30:00,40.84,41.0,40.79,40.96,5999420.0,40.5948,40.7538,40.5451,40.714,5999420.0
2016-10-28 09:30:00,41.5,41.59,40.85,41.57,15019380.0,41.2508,41.3403,40.6047,41.3204,15019380.0
2016-10-28 10:00:00,41.57,41.81,41.55,41.78,6303620.0,41.3204,41.5589,41.3005,41.5291,6303620.0
2016-10-28 10:30:00,41.78,41.95,41.72,41.75,5714080.0,41.5291,41.6981,41.4695,41.4993,5714080.0
2016-10-28 11:00:00,41.75,41.82,41.69,41.78,2338820.0,41.4993,41.5689,41.4397,41.5291,2338820.0
2016-10-28 11:30:00,41.78,41.81,41.62,41.66,2342240.0,41.5291,41.5589,41.3701,41.4098,2342240.0
2016-10-28 12:00:00,41.67,41.75,41.65,41.66,2043700.0,41.4198,41.4993,41.3999,41.4098,2043700.0
2016-10-28 12:30:00,41.67,41.67,41.44,41.53,3001200.0,41.4198,41.4198,41.1912,41.2806,3001200.0
2016-10-28 13:00:00,41.53,41.55,41.25,41.31,5301100.0,41.2806,41.3005,41.0023,41.0619,5301100.0
2016-10-28 13:30:00,41.31,41.33,40.97,40.98,4035800.0,41.0619,41.0818,40.724,40.7339,4035800.0
2016-10-28 14:00:00,40.98,41.26,40.97,41.26,7276180.0,40.7339,41.0122,40.724,41.0122,7276180.0
2016-10-28 14:30:00,41.25,41.27,41.06,41.19,1617760.0,41.0023,41.0222,40.8134,40.9427,1617760.0
2016-10-28 15:00:00,41.2,41.26,41.08,41.19,2364060.0,40.9526,41.0122,40.8333,40.9427,2364060.0
2016-10-28 15:30:00,41.19,41.19,40.95,40.97,5620660.0,40.9427,40.9427,40.7041,40.724,5620660.0
2016-10-31 09:30:00,41.12,41.13,40.8,40.87,5603800.0,40.8731,40.883,40.555,40.6246,5603800.0
2016-10-31 10:00:00,40.87,40.99,40.83,40.9,2267020.0,40.6246,40.7439,40.5848,40.6544,2267020.0
2016-10-31 10:30:00,40.89,40.9,40.73,40.83,2650620.0,40.6445,40.6544,40.4854,40.5848,2650620.0
2016-10-31 11:00:00,40.85,40.89,40.76,40.85,1077340.0,40.6047,40.6445,40.5152,40.6047,1077340.0
2016-10-31 11:30:00,40.85,40.89,40.78,40.79,1166560.0,40.6047,40.6445,40.5351,40.5451,1166560.0
2016-10-31 12:00:00,40.79,40.82,40.77,40.8,1012960.0,40.5451,40.5749,40.5252,40.555,1012960.0
2016-10-31 12:30:00,40.8,40.81,40.61,40.63,1387240.0,40.555,40.5649,40.3661,40.386,1387240.0
2016-10-31 13:00:00,40.63,40.67,40.52,40.53,1415600.0,40.386,40.4258,40.2767,40.2866,1415600.0
2016-10-31 13:30:00,40.52,40.55,40.43,40.46,1165680.0,40.2767,40.3065,40.1872,40.217,1165680.0
2016-10-31 14:00:00,40.46,40.55,40.45,40.46,1665080.0,40.217,40.3065,40.2071,40.217,1665080.0
2016-10-31 14:30:00,40.45,40.5,40.4,40.48,1187540.0,40.2071,40.2568,40.1574,40.2369,1187540.0
2016-10-31 15:00:00,40.47,40.57,40.46,40.55,2225900.0,40.227,40.3264,40.217,40.3065,2225900.0
2016-10-31 15:30:00,40.55,40.56,40.44,40.5,5529840.0,40.3065,40.3164,40.1972,40.2568,5529840.0
2016-11-01 09:30:00,40.54,40.59,40.36,40.5,3893640.0,40.2966,40.3463,40.1176,40.2568,3893640.0
2016-11-01 10:00:00,40.51,40.53,40.35,40.42,2332460.0,40.2667,40.2866,40.1077,40.1773,2332460.0
2016-11-01 10:30:00,40.42,40.47,40.35,40.43,1280400.0,40.1773,40.227,40.1077,40.1872,1280400.0
2016-11-01 11:00:00,40.44,40.65,40.43,40.62,2108000.0,40.1972,40.4059,40.1872,40.3761,2108000.0
2016-11-01 11:30:00,40.59,40.7,40.56,40.63,1495740.0,40.3463,40.4556,40.3164,40.386,1495740.0
2016-11-01 12:00:00,40.63,40.64,40.39,40.41,2268820.0,40.386,40.396,40.1475,40.1673,2268820.0
2016-11-01 12:30:00,40.41,40.46,40.25,40.32,1971620.0,40.1673,40.217,40.0083,40.0779,1971620.0
2016-11-01 13:00:00,40.32,40.33,40.14,40.2,1327100.0,40.0779,40.0878,39.899,39.9586,1327100.0
2016-11-01 13:30:00,40.21,40.21,40.07,40.16,1596620.0,39.9685,39.9685,39.8294,39.9189,1596620.0
2016-11-01 14:00:00,40.16,40.16,39.91,40.1,2667880.0,39.9189,39.9189,39.6704,39.8592,2667880.0
2016-11-01 14:30:00,40.11,40.2,40.06,40.12,2227920.0,39.8692,39.9586,39.8195,39.8791,2227920.0
2016-11-01 15:00:00,40.1,40.25,40.04,40.25,1699520.0,39.8592,40.0083,39.7996,40.0083,1699520.0
2016-11-01 15:30:00,40.25,40.32,40.19,40.27,4418940.0,40.0083,40.0779,39.9487,40.0282,4418940.0
2016-11-02 09:30:00,40.34,40.34,40.0,40.09,2802920.0,40.0978,40.0978,39.7598,39.8493,2802920.0
2016-11-02 10:00:00,40.08,40.17,39.97,39.98,1330340.0,39.8393,39.9288,39.73,39.7399,1330340.0
2016-11-02 10:30:00,39.97,39.98,39.82,39.83,2415740.0,39.73,39.7399,39.5809,39.5908,2415740.0
2016-11-02 11:00:00,39.81,39.95,39.81,39.89,1950360.0,39.571,39.7101,39.571,39.6505,1950360.0
2016-11-02 11:30:00,39.88,39.9,39.75,39.77,1132740.0,39.6405,39.6604,39.5113,39.5312,1132740.0
2016-11-02 12:00:00,39.76,39.77,39.63,39.7,1809300.0,39.5213,39.5312,39.392,39.4616,1809300.0
2016-11-02 12:30:00,39.7,39.75,39.64,39.66,1161740.0,39.4616,39.5113,39.402,39.4219,1161740.0
2016-11-02 13:00:00,39.66,39.69,39.38,39.52,2787460.0,39.4219,39.4517,39.1435,39.2827,2787460.0
2016-11-02 13:30:00,39.5,39.56,39.41,39.42,1711880.0,39.2628,39.3225,39.1734,39.1833,1711880.0
2016-11-02 14:00:00,39.44,39.65,39.25,39.6,3483420.0,39.2032,39.4119,39.0143,39.3622,3483420.0
2016-11-02 14:30:00,39.59,39.63,39.39,39.43,1776780.0,39.3523,39.392,39.1535,39.1932,1776780.0
2016-11-02 15:00:00,39.42,39.54,39.36,39.53,1658180.0,39.1833,39.3026,39.1237,39.2926,1658180.0
2016-11-02 15:30:00,39.52,39.53,39.36,39.42,4227320.0,39.2827,39.2926,39.1237,39.1833,4227320.0
2016-11-03 09:30:00,39.23,39.5,38.93,38.94,6065940.0,38.9944,39.2628,38.6962,38.7062,6065940.0
2016-11-03 10:00:00,38.95,39.27,38.95,39.2,2876780.0,38.7161,39.0342,38.7161,38.9646,2876780.0
2016-11-03 10:30:00,39.2,39.38,39.19,39.35,1952580.0,38.9646,39.1435,38.9547,39.1137,1952580.0
2016-11-03 11:00:00,39.37,39.47,39.32,39.45,1788740.0,39.1336,39.233,39.0839,39.2131,1788740.0
2016-11-03 11:30:00,39.46,39.48,39.32,39.35,1446080.0,39.2231,39.2429,39.0839,39.1137,1446080.0
2016-11-03 12:00:00,39.33,39.34,39.05,39.09,2381920.0,39.0938,39.1038,38.8155,38.8553,2381920.0
2016-11-03 12:30:00,39.09,39.14,39.03,39.12,1156660.0,38.8553,38.905,38.7956,38.8851,1156660.0
2016-11-03 13:00:00,39.12,39.19,39.01,39.13,1044320.0,38.8851,38.9547,38.7758,38.895,1044320.0
2016-11-03 13:30:00,39.13,39.15,39.02,39.08,1084680.0,38.895,38.9149,38.7857,38.8453,1084680.0
2016-11-03 14:00:00,39.05,39.12,38.97,39.02,1248940.0,38.8155,38.8851,38.736,38.7857,1248940.0
2016-11-03 14:30:00,39.01,39.06,38.93,39.06,1501640.0,38.7758,38.8255,38.6962,38.8255,1501640.0
2016-11-03 15:00:00,39.06,39.08,39.0,39.07,1689720.0,38.8255,38.8453,38.7658,38.8354,1689720.0
2016-11-03 15:30:00,39.06,39.13,39.0,39.11,4749020.0,38.8255,38.895,38.7658,38.8752,4749020.0
2016-11-04 09:30:00,38.57,39.29,38.55,38.99,6426580.0,38.3384,39.0541,38.3185,38.7559,6426580.0
2016-11-04 10:00:00,39.0,39.25,38.97,39.25,2382360.0,38.7658,39.0143,38.736,39.0143,2382360.0
2016-11-04 10:30:00,39.24,39.28,39.17,39.21,1113100.0,39.0044,39.0441,38.9348,38.9746,1113100.0
2016-11-04 11:00:00,39.18,39.25,39.14,39.21,1342700.0,38.9447,39.0143,38.905,38.9746,1342700.0
2016-11-04 11:30:00,39.21,39.22,39.08,39.15,1578780.0,38.9746,38.9845,38.8453,38.9149,1578780.0
2016-11-04 12:00:00,39.13,39.3,39.13,39.3,1118240.0,38.895,39.064,38.895,39.064,1118240.0
2016-11-04 12:30:00,39.3,39.41,39.24,39.4,1405060.0,39.064,39.1734,39.0044,39.1634,1405060.0
2016-11-04 13:00:00,39.41,39.42,39.28,39.31,1168560.0,39.1734,39.1833,39.0441,39.074,1168560.0
2016-11-04 13:30:00,39.31,39.37,39.28,39.35,983420.0,39.074,39.1336,39.0441,39.1137,983420.0
2016-11-04 14:00:00,39.34,39.38,39.27,39.29,1374500.0,39.1038,39.1435,39.0342,39.0541,1374500.0
2016-11-04 14:30:00,39.29,39.33,39.26,39.27,1515920.0,39.0541,39.0938,39.0243,39.0342,1515920.0
2016-11-04 15:00:00,39.27,39.27,39.14,39.15,1374760.0,39.0342,39.0342,38.905,38.9149,1374760.0
2016-11-04 15:30:00,39.15,39.17,39.03,39.06,3468880.0,38.9149,38.9348,38.7956,38.8255,3468880.0
2016-11-07 09:30:00,39.75,39.95,39.65,39.79,5115140.0,39.5113,39.7101,39.4119,39.5511,5115140.0
2016-11-07 10:00:00,39.79,39.95,39.77,39.94,1697480.0,39.5511,39.7101,39.5312,39.7002,1697480.0
2016-11-07 10:30:00,39.95,40.1,39.93,40.1,2426120.0,39.7101,39.8592,39.6902,39.8592,2426120.0
2016-11-07 11:00:00,40.1,40.19,40.08,40.18,2606180.0,39.8592,39.9487,39.8393,39.9387,2606180.0
2016-11-07 11:30:00,40.19,40.25,40.1,40.13,1881880.0,39.9487,40.0083,39.8592,39.889,1881880.0
2016-11-07 12:00:00,40.15,40.17,39.98,40.05,1487160.0,39.9089,39.9288,39.7399,39.8095,1487160.0
2016-11-07 12:30:00,40.05,40.12,40.03,40.1,749020.0,39.8095,39.8791,39.7896,39.8592,749020.0
2016-11-07 13:00:00,40.1,40.19,40.09,40.16,1111700.0,39.8592,39.9487,39.8493,39.9189,1111700.0
2016-11-07 13:30:00,40.17,40.22,40.17,40.21,1079740.0,39.9288,39.9785,39.9288,39.9685,1079740.0
2016-11-07 14:00:00,40.21,40.21,40.11,40.11,806420.0,39.9685,39.9685,39.8692,39.8692,806420.0
2016-11-07 14:30:00,40.13,40.13,39.94,39.95,1681840.0,39.889,39.889,39.7002,39.7101,1681840.0
2016-11-07 15:00:00,39.96,40.02,39.9,39.97,1816420.0,39.7201,39.7797,39.6604,39.73,1816420.0
2016-11-07 15:30:00,39.97,40.17,39.94,40.1,3987540.0,39.73,39.9288,39.7002,39.8592,3987540.0
2016-11-08 09:30:00,40.1,40.22,39.98,40.02,2371000.0,39.8592,39.9785,39.7399,39.7797,2371000.0
2016-11-08 10:00:00,40.01,40.18,40.01,40.18,734840.0,39.7698,39.9387,39.7698,39.9387,734840.0
2016-11-08 10:30:00,40.16,40.35,40.15,40.35,1312800.0,39.9189,40.1077,39.9089,40.1077,1312800.0
2016-11-08 11:00:00,40.36,40.54,40.28,40.46,1956920.0,40.1176,40.2966,40.0381,40.217,1956920.0
2016-11-08 11:30:00,40.46,40.6,40.44,40.6,1069020.0,40.217,40.3562,40.1972,40.3562,1069020.0
2016-11-08 12:00:00,40.6,40.72,40.59,40.68,1715260.0,40.3562,40.4755,40.3463,40.4357,1715260.0
2016-11-08 12:30:00,40.7,40.78,40.6,40.76,1076640.0,40.4556,40.5351,40.3562,40.5152,1076640.0
2016-11-08 13:00:00,40.76,40.77,40.55,40.65,1140420.0,40.5152,40.5252,40.3065,40.4059,1140420.0
2016-11-08 13:30:00,40.66,40.73,40.62,40.64,1027360.0,40.4158,40.4854,40.3761,40.396,1027360.0
2016-11-08 14:00:00,40.63,40.63,40.47,40.57,1456620.0,40.386,40.386,40.227,40.3264,1456620.0
2016-11-08 14:30:00,40.56,40.69,40.55,40.67,1824440.0,40.3164,40.4457,40.3065,40.4258,1824440.0
2016-11-08 15:00:00,40.67,40.73,40.65,40.71,1630800.0,40.4258,40.4854,40.4059,40.4655,1630800.0
2016-11-08 15:30:00,40.7,40.8,40.55,40.6,4273420.0,40.4556,40.555,40.3065,40.3562,4273420.0
2016-11-09 09:30:00,40.09,40.37,39.6,40.26,11916460.0,39.8493,40.1276,39.3622,40.0182,11916460.0
2016-11-09 10:00:00,40.28,40.28,39.85,39.94,3492160.0,40.0381,40.0381,39.6107,39.7002,3492160.0
2016-11-09 10:30:00,39.94,40.05,39.72,40.01,3212700.0,39.7002,39.8095,39.4815,39.7698,3212700.0
2016-11-09 11:00:00,40.0,40.15,39.95,40.13,2035380.0,39.7598,39.9089,39.7101,39.889,2035380.0
2016-11-09 11:30:00,40.13,40.59,40.13,40.28,4644800.0,39.889,40.3463,39.889,40.0381,4644800.0
2016-11-09 12:00:00,40.32,40.38,40.11,40.29,1512160.0,40.0779,40.1375,39.8692,40.0481,1512160.0
2016-11-09 12:30:00,40.3,40.41,40.22,40.39,1386340.0,40.058,40.1673,39.9785,40.1475,1386340.0
2016-11-09 13:00:00,40.4,40.44,40.03,40.12,1323740.0,40.1574,40.1972,39.7896,39.8791,1323740.0
2016-11-09 13:30:00,40.12,40.27,40.0,40.04,1092960.0,39.8791,40.0282,39.7598,39.7996,1092960.0
2016-11-09 14:00:00,40.07,40.23,39.98,40.15,1284100.0,39.8294,39.9884,39.7399,39.9089,1284100.0
2016-11-09 14:30:00,40.17,40.26,40.04,40.09,1718860.0,39.9288,40.0182,39.7996,39.8493,1718860.0
2016-11-09 15:00:00,40.1,40.29,40.07,40.22,1557520.0,39.8592,40.0481,39.8294,39.9785,1557520.0
2016-11-09 15:30:00,40.21,40.31,40.11,40.28,3713220.0,39.9685,40.0679,39.8692,40.0381,3713220.0
2016-11-10 09:30:00,40.5,40.5,39.51,39.51,9094600.0,40.2568,40.2568,39.2728,39.2728,9094600.0
2016-11-10 10:00:00,39.52,39.66,38.57,38.58,15085060.0,39.2827,39.4219,38.3384,38.3483,15085060.0
2016-11-10 10:30:00,38.6,38.94,38.41,38.74,16244800.0,38.3682,38.7062,38.1794,38.5074,16244800.0
2016-11-10 11:00:00,38.71,39.04,38.44,38.94,9054380.0,38.4776,38.8056,38.2092,38.7062,9054380.0
2016-11-10 11:30:00,38.95,38.95,38.51,38.54,5462880.0,38.7161,38.7161,38.2788,38.3086,5462880.0
2016-11-10 12:00:00,38.55,38.76,38.53,38.76,3595440.0,38.3185,38.5273,38.2986,38.5273,3595440.0
2016-11-10 12:30:00,38.77,39.05,38.64,39.02,3179920.0,38.5372,38.8155,38.408,38.7857,3179920.0
2016-11-10 13:00:00,39.03,39.34,38.96,39.18,4248840.0,38.7956,39.1038,38.7261,38.9447,4248840.0
2016-11-10 13:30:00,39.21,39.48,39.17,39.35,3313340.0,38.9746,39.2429,38.9348,39.1137,3313340.0
2016-11-10 14:00:00,39.38,39.44,39.05,39.13,3117920.0,39.1435,39.2032,38.8155,38.895,3117920.0
2016-11-10 14:30:00,39.12,39.17,38.92,39.11,3145360.0,38.8851,38.9348,38.6863,38.8752,3145360.0
2016-11-10 15:00:00,39.11,39.16,38.97,39.04,2463480.0,38.8752,38.9249,38.736,38.8056,2463480.0
2016-11-10 15:30:00,39.03,39.06,38.81,39.01,7232140.0,38.7956,38.8255,38.577,38.7758,7232140.0
2016-11-11 09:30:00,38.84,38.86,38.36,38.36,9033280.0,38.6068,38.6267,38.1297,38.1297,9033280.0
2016-11-11 10:00:00,38.38,38.84,38.36,38.48,7532960.0,38.1495,38.6068,38.1297,38.2489,7532960.0
2016-11-11 10:30:00,38.48,38.69,38.41,38.55,3072060.0,38.2489,38.4577,38.1794,38.3185,3072060.0
2016-11-11 11:00:00,38.54,38.64,38.43,38.52,3327920.0,38.3086,38.408,38.1992,38.2887,3327920.0
2016-11-11 11:30:00,38.53,38.63,38.42,38.54,2686120.0,38.2986,38.398,38.1893,38.3086,2686120.0
2016-11-11 12:00:00,38.54,38.69,38.53,38.67,2916260.0,38.3086,38.4577,38.2986,38.4378,2916260.0
2016-11-11 12:30:00,38.68,38.84,38.46,38.52,3440680.0,38.4477,38.6068,38.2291,38.2887,3440680.0
2016-11-11 13:00:00,38.52,38.59,38.47,38.54,2026540.0,38.2887,38.3583,38.239,38.3086,2026540.0
2016-11-11 13:30:00,38.54,38.58,38.39,38.4,1899280.0,38.3086,38.3483,38.1595,38.1694,1899280.0
2016-11-11 14:00:00,38.39,38.45,38.35,38.37,2497040.0,38.1595,38.2191,38.1197,38.1396,2497040.0
2016-11-11 14:30:00,38.37,38.39,38.28,38.3,2563320.0,38.1396,38.1595,38.0501,38.07,2563320.0
2016-11-11 15:00:00,38.3,38.41,38.28,38.39,2494260.0,38.07,38.1794,38.0501,38.1595,2494260.0
2016-11-11 15:30:00,38.4,38.63,38.39,38.58,7655620.0,38.1694,38.398,38.1595,38.3483,7655620.0
2016-11-14 09:30:00,38.59,38.59,37.99,38.0,5870140.0,38.3583,38.3583,37.7619,37.7718,5870140.0
2016-11-14 10:00:00,38.01,38.2,37.81,37.86,4697800.0,37.7818,37.9706,37.583,37.6327,4697800.0
2016-11-14 10:30:00,37.84,37.92,37.44,37.47,5586060.0,37.6128,37.6923,37.2152,37.245,5586060.0
2016-11-14 11:00:00,37.47,37.65,37.26,37.51,7982300.0,37.245,37.4239,37.0363,37.2848,7982300.0
2016-11-14 11:30:00,37.48,37.55,37.39,37.45,4275640.0,37.2549,37.3245,37.1655,37.2251,4275640.0
2016-11-14 12:00:00,37.47,37.52,37.29,37.29,2835140.0,37.245,37.2947,37.0661,37.0661,2835140.0
2016-11-14 12:30:00,37.3,37.51,37.18,37.51,3367120.0,37.076,37.2848,36.9567,37.2848,3367120.0
2016-11-14 13:00:00,37.49,37.82,37.45,37.8,3316880.0,37.2649,37.5929,37.2251,37.573,3316880.0
2016-11-14 13:30:00,37.82,37.97,37.69,37.72,1886480.0,37.5929,37.742,37.4637,37.4935,1886480.0
2016-11-14 14:00:00,37.71,37.88,37.7,37.83,1729980.0,37.4836,37.6525,37.4736,37.6028,1729980.0
2016-11-14 14:30:00,37.83,37.94,37.59,37.93,1876120.0,37.6028,37.7122,37.3643,37.7022,1876120.0
2016-11-14 15:00:00,37.9,37.95,37.73,37.78,2039100.0,37.6724,37.7221,37.5034,37.5531,2039100.0
2016-11-14 15:30:00,37.81,37.86,37.58,37.66,3253260.0,37.583,37.6327,37.3543,37.4339,3253260.0
2016-11-15 09:30:00,38.27,38.84,38.26,38.63,11371240.0,38.0402,38.6068,38.0303,38.398,11371240.0
2016-11-15 10:00:00,38.63,39.01,38.63,38.75,6040180.0,38.398,38.7758,38.398,38.5173,6040180.0
2016-11-15 10:30:00,38.75,38.75,38.48,38.68,3396160.0,38.5173,38.5173,38.2489,38.4477,3396160.0
2016-11-15 11:00:00,38.68,38.82,38.64,38.72,2318380.0,38.4477,38.5869,38.408,38.4875,2318380.0
2016-11-15 11:30:00,38.71,38.73,38.57,38.6,1348140.0,38.4776,38.4974,38.3384,38.3682,1348140.0
2016-11-15 12:00:00,38.59,38.69,38.55,38.58,1159060.0,38.3583,38.4577,38.3185,38.3483,1159060.0
2016-11-15 12:30:00,38.59,38.62,38.43,38.53,1664220.0,38.3583,38.3881,38.1992,38.2986,1664220.0
2016-11-15 13:00:00,38.54,38.71,38.53,38.63,1509260.0,38.3086,38.4776,38.2986,38.398,1509260.0
2016-11-15 13:30:00,38.61,38.77,38.61,38.75,693060.0,38.3782,38.5372,38.3782,38.5173,693060.0
2016-11-15 14:00:00,38.74,38.82,38.68,38.75,758140.0,38.5074,38.5869,38.4477,38.5173,758140.0
2016-11-15 14:30:00,38.75,38.95,38.75,38.94,2080340.0,38.5173,38.7161,38.5173,38.7062,2080340.0
2016-11-15 15:00:00,38.94,39.01,38.88,38.89,2388840.0,38.7062,38.7758,38.6465,38.6565,2388840.0
2016-11-15 15:30:00,38.89,38.94,38.76,38.76,4317080.0,38.6565,38.7062,38.5273,38.5273,4317080.0
2016-11-16 09:30:00,38.52,39.06,38.32,38.65,6305960.0,38.2887,38.8255,38.0899,38.4179,6305960.0
2016-11-16 10:00:00,38.66,39.0,38.65,38.87,2416720.0,38.4279,38.7658,38.4179,38.6366,2416720.0
2016-11-16 10:30:00,38.87,39.15,38.86,39.04,2616240.0,38.6366,38.9149,38.6267,38.8056,2616240.0
2016-11-16 11:00:00,39.04,39.05,38.8,39.04,1872420.0,38.8056,38.8155,38.567,38.8056,1872420.0
2016-11-16 11:30:00,39.03,39.14,39.0,39.06,1419380.0,38.7956,38.905,38.7658,38.8255,1419380.0
2016-11-16 12:00:00,39.08,39.08,38.99,39.06,1051760.0,38.8453,38.8453,38.7559,38.8255,1051760.0
2016-11-16 12:30:00,39.07,39.18,39.05,39.09,1212700.0,38.8354,38.9447,38.8155,38.8553,1212700.0
2016-11-16 13:00:00,39.09,39.13,39.03,39.13,1461520.0,38.8553,38.895,38.7956,38.895,1461520.0
2016-11-16 13:30:00,39.13,39.15,39.06,39.07,588980.0,38.895,38.9149,38.8255,38.8354,588980.0
2016-11-16 14:00:00,39.06,39.07,38.93,38.93,1051420.0,38.8255,38.8354,38.6962,38.6962,1051420.0
2016-11-16 14:30:00,38.93,39.03,38.92,39.0,893720.0,38.6962,38.7956,38.6863,38.7658,893720.0
2016-11-16 15:00:00,39.01,39.05,38.95,38.96,905160.0,38.7758,38.8155,38.7161,38.7261,905160.0
2016-11-16 15:30:00,38.96,39.05,38.93,39.0,2877480.0,38.7261,38.8155,38.6962,38.7658,2877480.0
2016-11-17 09:30:00,39.13,39.37,38.99,39.28,4774060.0,38.895,39.1336,38.7559,39.0441,4774060.0
2016-11-17 10:00:00,39.3,39.33,39.16,39.17,2264360.0,39.064,39.0938,38.9249,38.9348,2264360.0
2016-11-17 10:30:00,39.18,39.3,39.15,39.27,1325940.0,38.9447,39.064,38.9149,39.0342,1325940.0
2016-11-17 11:00:00,39.26,39.3,39.24,39.28,948220.0,39.0243,39.064,39.0044,39.0441,948220.0
2016-11-17 11:30:00,39.28,39.38,39.24,39.38,1057840.0,39.0441,39.1435,39.0044,39.1435,1057840.0
2016-11-17 12:00:00,39.38,39.45,39.34,39.4,915380.0,39.1435,39.2131,39.1038,39.1634,915380.0
2016-11-17 12:30:00,39.39,39.43,39.28,39.33,785300.0,39.1535,39.1932,39.0441,39.0938,785300.0
2016-11-17 13:00:00,39.32,39.35,39.22,39.25,959380.0,39.0839,39.1137,38.9845,39.0143,959380.0
2016-11-17 13:30:00,39.26,39.31,39.23,39.24,723600.0,39.0243,39.074,38.9944,39.0044,723600.0
2016-11-17 14:00:00,39.25,39.27,39.16,39.18,764180.0,39.0143,39.0342,38.9249,38.9447,764180.0
2016-11-17 14:30:00,39.16,39.24,39.13,39.22,1131200.0,38.9249,39.0044,38.895,38.9845,1131200.0
2016-11-17 15:00:00,39.24,39.31,39.22,39.29,1083900.0,39.0044,39.074,38.9845,39.0541,1083900.0
2016-11-17 15:30:00,39.29,39.35,39.27,39.31,2530340.0,39.0541,39.1137,39.0342,39.074,2530340.0
2016-11-18 09:30:00,39.36,39.56,39.28,39.28,4822520.0,39.1237,39.3225,39.0441,39.0441,4822520.0
2016-11-18 10:00:00,39.27,39.34,39.05,39.11,2406640.0,39.0342,39.1038,38.8155,38.8752,2406640.0
2016-11-18 10:30:00,39.12,39.13,38.86,38.97,2003400.0,38.8851,38.895,38.6267,38.736,2003400.0
2016-11-18 11:00:00,38.95,39.02,38.91,38.99,1287500.0,38.7161,38.7857,38.6764,38.7559,1287500.0
2016-11-18 11:30:00,38.96,39.05,38.93,39.01,871640.0,38.7261,38.8155,38.6962,38.7758,871640.0
2016-11-18 12:00:00,39.01,39.04,38.99,39.02,815840.0,38.7758,38.8056,38.7559,38.7857,815840.0
2016-11-18 12:30:00,39.02,39.15,39.0,39.15,858700.0,38.7857,38.9149,38.7658,38.9149,858700.0
2016-11-18 13:00:00,39.13,39.14,38.99,38.99,886920.0,38.895,38.905,38.7559,38.7559,886920.0
2016-11-18 13:30:00,38.99,39.02,38.9,38.91,964440.0,38.7559,38.7857,38.6664,38.6764,964440.0
2016-11-18 14:00:00,38.92,38.99,38.9,38.95,810580.0,38.6863,38.7559,38.6664,38.7161,810580.0
2016-11-18 14:30:00,38.95,38.99,38.91,38.92,1064820.0,38.7161,38.7559,38.6764,38.6863,1064820.0
2016-11-18 15:00:00,38.92,38.94,38.86,38.89,2200220.0,38.6863,38.7062,38.6267,38.6565,2200220.0
2016-11-18 15:30:00,38.89,38.91,38.77,38.8,4196600.0,38.6565,38.6764,38.5372,38.567,4196600.0
2016-11-21 09:30:00,38.91,39.3,38.82,39.27,4598900.0,38.6764,39.064,38.5869,39.0342,4598900.0
2016-11-21 10:00:00,39.26,39.27,39.0,39.1,1422400.0,39.0243,39.0342,38.7658,38.8652,1422400.0
2016-11-21 10:30:00,39.11,39.19,39.05,39.15,1089040.0,38.8752,38.9547,38.8155,38.9149,1089040.0
2016-11-21 11:00:00,39.16,39.29,39.12,39.26,1443280.0,38.9249,39.0541,38.8851,39.0243,1443280.0
2016-11-21 11:30:00,39.27,39.3,39.22,39.28,1140240.0,39.0342,39.064,38.9845,39.0441,1140240.0
2016-11-21 12:00:00,39.29,39.32,39.18,39.22,679760.0,39.0541,39.0839,38.9447,38.9845,679760.0
2016-11-21 12:30:00,39.23,39.31,39.19,39.24,814600.0,38.9944,39.074,38.9547,39.0044,814600.0
2016-11-21 13:00:00,39.25,39.33,39.24,39.32,1183220.0,39.0143,39.0938,39.0044,39.0839,1183220.0
2016-11-21 13:30:00,39.32,39.33,39.26,39.26,603280.0,39.0839,39.0938,39.0243,39.0243,603280.0
2016-11-21 14:00:00,39.26,39.29,39.21,39.28,673160.0,39.0243,39.0541,38.9746,39.0441,673160.0
2016-11-21 14:30:00,39.27,39.31,39.25,39.26,1219140.0,39.0342,39.074,39.0143,39.0243,1219140.0
2016-11-21 15:00:00,39.25,39.33,39.24,39.28,1071080.0,39.0143,39.0938,39.0044,39.0441,1071080.0
2016-11-21 15:30:00,39.28,39.32,39.24,39.27,4133740.0,39.0441,39.0839,39.0044,39.0342,4133740.0
2016-11-22 09:30:00,39.45,39.54,39.35,39.48,3439260.0,39.2131,39.3026,39.1137,39.2429,3439260.0
2016-11-22 10:00:00,39.49,39.69,39.42,39.56,2037180.0,39.2529,39.4517,39.1833,39.3225,2037180.0
2016-11-22 10:30:00,39.56,39.63,39.45,39.49,1302380.0,39.3225,39.392,39.2131,39.2529,1302380.0
2016-11-22 11:00:00,39.47,39.53,39.42,39.43,746260.0,39.233,39.2926,39.1833,39.1932,746260.0
2016-11-22 11:30:00,39.42,39.5,39.38,39.5,810780.0,39.1833,39.2628,39.1435,39.2628,810780.0
2016-11-22 12:00:00,39.5,39.54,39.42,39.53,573660.0,39.2628,39.3026,39.1833,39.2926,573660.0
2016-11-22 12:30:00,39.53,39.54,39.47,39.5,511560.0,39.2926,39.3026,39.233,39.2628,511560.0
2016-11-22 13:00:00,39.51,39.57,39.49,39.49,428480.0,39.2728,39.3324,39.2529,39.2529,428480.0
2016-11-22 13:30:00,39.49,39.5,39.39,39.44,725840.0,39.2529,39.2628,39.1535,39.2032,725840.0
2016-11-22 14:00:00,39.42,39.43,39.19,39.23,1607960.0,39.1833,39.1932,38.9547,38.9944,1607960.0
2016-11-22 14:30:00,39.24,39.3,39.21,39.24,1376040.0,39.0044,39.064,38.9746,39.0044,1376040.0
2016-11-22 15:00:00,39.25,39.27,39.19,39.21,1008780.0,39.0143,39.0342,38.9547,38.9746,1008780.0
2016-11-22 15:30:00,39.22,39.3,39.21,39.25,2115540.0,38.9845,39.064,38.9746,39.0143,2115540.0
2016-11-23 09:30:00,39.48,39.48,38.68,38.79,4476740.0,39.2429,39.2429,38.4477,38.5571,4476740.0
2016-11-23 10:00:00,38.77,38.85,38.66,38.75,1621240.0,38.5372,38.6167,38.4279,38.5173,1621240.0
2016-11-23 10:30:00,38.74,38.77,38.63,38.75,1347720.0,38.5074,38.5372,38.398,38.5173,1347720.0
2016-11-23 11:00:00,38.76,38.8,38.7,38.71,757400.0,38.5273,38.567,38.4676,38.4776,757400.0
2016-11-23 11:30:00,38.7,38.86,38.68,38.86,972940.0,38.4676,38.6267,38.4477,38.6267,972940.0
2016-11-23 12:00:00,38.87,38.91,38.83,38.85,637580.0,38.6366,38.6764,38.5968,38.6167,637580.0
2016-11-23 12:30:00,38.85,38.85,38.75,38.75,396560.0,38.6167,38.6167,38.5173,38.5173,396560.0
2016-11-23 13:00:00,38.77,38.84,38.68,38.68,802560.0,38.5372,38.6068,38.4477,38.4477,802560.0
2016-11-23 13:30:00,38.69,38.8,38.68,38.7,626620.0,38.4577,38.567,38.4477,38.4676,626620.0
2016-11-23 14:00:00,38.71,38.85,38.71,38.83,689080.0,38.4776,38.6167,38.4776,38.5968,689080.0
2016-11-23 14:30:00,38.83,38.86,38.78,38.79,642720.0,38.5968,38.6267,38.5471,38.5571,642720.0
2016-11-23 15:00:00,38.79,38.84,38.78,38.83,542480.0,38.5571,38.6068,38.5471,38.5968,542480.0
2016-11-23 15:30:00,38.83,38.95,38.8,38.95,2251420.0,38.5968,38.7161,38.567,38.7161,2251420.0
2016-11-25 09:30:00,39.13,39.15,38.91,39.07,1722720.0,38.895,38.9149,38.6764,38.8354,1722720.0
2016-11-25 10:00:00,39.08,39.09,38.96,39.01,724460.0,38.8453,38.8553,38.7261,38.7758,724460.0
2016-11-25 10:30:00,39.03,39.09,39.02,39.04,667180.0,38.7956,38.8553,38.7857,38.8056,667180.0
2016-11-25 11:00:00,39.04,39.09,39.04,39.06,789120.0,38.8056,38.8553,38.8056,38.8255,789120.0
2016-11-25 11:30:00,39.08,39.09,39.01,39.02,727540.0,38.8453,38.8553,38.7758,38.7857,727540.0
2016-11-25 12:00:00,39.02,39.02,38.93,38.96,720660.0,38.7857,38.7857,38.6962,38.7261,720660.0
2016-11-25 12:30:00,38.96,39.07,38.95,39.01,1702500.0,38.7261,38.8354,38.7161,38.7758,1702500.0
2016-11-28 09:30:00,38.92,39.69,38.91,39.65,4852820.0,38.6863,39.4517,38.6764,39.4119,4852820.0
2016-11-28 10:00:00,39.63,39.94,39.46,39.93,4040180.0,39.392,39.7002,39.2231,39.6902,4040180.0
2016-11-28 10:30:00,39.9,39.99,39.71,39.72,2978260.0,39.6604,39.7499,39.4716,39.4815,2978260.0
2016-11-28 11:00:00,39.71,39.79,39.63,39.64,2346020.0,39.4716,39.5511,39.392,39.402,2346020.0
2016-11-28 11:30:00,39.66,39.77,39.64,39.71,1850140.0,39.4219,39.5312,39.402,39.4716,1850140.0
2016-11-28 12:00:00,39.7,39.76,39.62,39.71,1014680.0,39.4616,39.5213,39.3821,39.4716,1014680.0
2016-11-28 12:30:00,39.75,39.78,39.68,39.72,1565900.0,39.5113,39.5411,39.4417,39.4815,1565900.0
2016-11-28 13:00:00,39.71,39.71,39.61,39.65,1162620.0,39.4716,39.4716,39.3722,39.4119,1162620.0
2016-11-28 13:30:00,39.67,39.73,39.65,39.66,935280.0,39.4318,39.4914,39.4119,39.4219,935280.0
2016-11-28 14:00:00,39.62,39.69,39.61,39.63,950920.0,39.3821,39.4517,39.3722,39.392,950920.0
2016-11-28 14:30:00,39.63,39.64,39.5,39.54,1218280.0,39.392,39.402,39.2628,39.3026,1218280.0
2016-11-28 15:00:00,39.54,39.56,39.42,39.42,1584160.0,39.3026,39.3225,39.1833,39.1833,1584160.0
2016-11-28 15:30:00,39.42,39.5,39.29,39.3,6542040.0,39.1833,39.2628,39.0541,39.064,6542040.0
2016-11-29 09:30:00,39.42,39.59,39.27,39.48,3634360.0,39.1833,39.3523,39.0342,39.2429,3634360.0
2016-11-29 10:00:00,39.48,39.57,39.44,39.54,1496220.0,39.2429,39.3324,39.2032,39.3026,1496220.0
2016-11-29 10:30:00,39.55,39.68,39.53,39.63,1284720.0,39.3125,39.4417,39.2926,39.392,1284720.0
2016-11-29 11:00:00,39.64,39.67,39.53,39.67,1467780.0,39.402,39.4318,39.2926,39.4318,1467780.0
2016-11-29 11:30:00,39.67,39.81,39.67,39.79,1596980.0,39.4318,39.571,39.4318,39.5511,1596980.0
2016-11-29 12:00:00,39.8,39.81,39.74,39.78,1043760.0,39.561,39.571,39.5014,39.5411,1043760.0
2016-11-29 12:30:00,39.78,39.8,39.73,39.77,640340.0,39.5411,39.561,39.4914,39.5312,640340.0
2016-11-29 13:00:00,39.77,39.82,39.76,39.77,1123040.0,39.5312,39.5809,39.5213,39.5312,1123040.0
2016-11-29 13:30:00,39.76,39.82,39.68,39.79,1148080.0,39.5213,39.5809,39.4417,39.5511,1148080.0
2016-11-29 14:00:00,39.78,39.81,39.72,39.74,973460.0,39.5411,39.571,39.4815,39.5014,973460.0
2016-11-29 14:30:00,39.74,39.76,39.63,39.64,891620.0,39.5014,39.5213,39.392,39.402,891620.0
2016-11-29 15:00:00,39.65,39.65,39.48,39.52,1541340.0,39.4119,39.4119,39.2429,39.2827,1541340.0
2016-11-29 15:30:00,39.51,39.54,39.44,39.47,2513080.0,39.2728,39.3026,39.2032,39.233,2513080.0
2016-11-30 09:30:00,39.48,39.58,39.31,39.42,3196420.0,39.2429,39.3423,39.074,39.1833,3196420.0
2016-11-30 10:00:00,39.42,39.45,39.13,39.22,2449340.0,39.1833,39.2131,38.895,38.9845,2449340.0
2016-11-30 10:30:00,39.23,39.25,39.11,39.12,1450200.0,38.9944,39.0143,38.8752,38.8851,1450200.0
2016-11-30 11:00:00,39.13,39.24,39.11,39.12,1457780.0,38.895,39.0044,38.8752,38.8851,1457780.0
2016-11-30 11:30:00,39.12,39.12,38.79,38.82,2503760.0,38.8851,38.8851,38.5571,38.5869,2503760.0
2016-11-30 12:00:00,38.82,38.85,38.66,38.83,2892100.0,38.5869,38.6167,38.4279,38.5968,2892100.0
2016-11-30 12:30:00,38.83,39.0,38.81,38.98,1749080.0,38.5968,38.7658,38.577,38.7459,1749080.0
2016-11-30 13:00:00,38.96,38.97,38.89,38.93,983160.0,38.7261,38.736,38.6565,38.6962,983160.0
2016-11-30 13:30:00,38.93,38.94,38.84,38.93,915660.0,38.6962,38.7062,38.6068,38.6962,915660.0
2016-11-30 14:00:00,38.92,38.92,38.75,38.84,1190880.0,38.6863,38.6863,38.5173,38.6068,1190880.0
2016-11-30 14:30:00,38.83,38.92,38.75,38.86,1379080.0,38.5968,38.6863,38.5173,38.6267,1379080.0
2016-11-30 15:00:00,38.85,38.91,38.83,38.88,1053640.0,38.6167,38.6764,38.5968,38.6465,1053640.0
2016-11-30 15:30:00,38.89,38.92,38.78,38.78,4568200.0,38.6565,38.6863,38.5471,38.5471,4568200.0
2016-12-01 09:30:00,38.93,38.93,38.33,38.41,4526900.0,38.6962,38.6962,38.0998,38.1794,4526900.0
2016-12-01 10:00:00,38.39,38.53,38.22,38.23,3311060.0,38.1595,38.2986,37.9905,38.0004,3311060.0
2016-12-01 10:30:00,38.23,38.23,37.67,37.96,7018080.0,38.0004,38.0004,37.4438,37.7321,7018080.0
2016-12-01 11:00:00,37.96,38.4,37.91,38.29,6202080.0,37.7321,38.1694,37.6824,38.0601,6202080.0
2016-12-01 11:30:00,38.29,38.32,38.1,38.16,2083480.0,38.0601,38.0899,37.8712,37.9309,2083480.0
2016-12-01 12:00:00,38.14,38.25,38.08,38.1,898500.0,37.911,38.0203,37.8513,37.8712,898500.0
2016-12-01 12:30:00,38.11,38.23,37.97,37.98,1413940.0,37.8812,38.0004,37.742,37.7519,1413940.0
2016-12-01 13:00:00,37.97,38.1,37.92,38.06,1457420.0,37.742,37.8712,37.6923,37.8315,1457420.0
2016-12-01 13:30:00,38.07,38.19,38.01,38.1,1410000.0,37.8414,37.9607,37.7818,37.8712,1410000.0
2016-12-01 14:00:00,38.1,38.16,38.03,38.06,1604780.0,37.8712,37.9309,37.8016,37.8315,1604780.0
2016-12-01 14:30:00,38.04,38.22,38.02,38.21,2070240.0,37.8116,37.9905,37.7917,37.9806,2070240.0
2016-12-01 15:00:00,38.22,38.23,38.09,38.13,2220540.0,37.9905,38.0004,37.8613,37.901,2220540.0
2016-12-01 15:30:00,38.13,38.23,38.09,38.22,4729300.0,37.901,38.0004,37.8613,37.9905,4729300.0
2016-12-02 09:30:00,38.1,38.52,37.95,38.2,6059740.0,37.8712,38.2887,37.7221,37.9706,6059740.0
2016-12-02 10:00:00,38.22,38.33,38.02,38.09,2472040.0,37.9905,38.0998,37.7917,37.8613,2472040.0
2016-12-02 10:30:00,38.1,38.35,38.09,38.26,1856020.0,37.8712,38.1197,37.8613,38.0303,1856020.0
2016-12-02 11:00:00,38.26,38.46,38.23,38.42,1592220.0,38.0303,38.2291,38.0004,38.1893,1592220.0
2016-12-02 11:30:00,38.44,38.44,38.22,38.26,892500.0,38.2092,38.2092,37.9905,38.0303,892500.0
2016-12-02 12:00:00,38.25,38.3,38.2,38.22,917380.0,38.0203,38.07,37.9706,37.9905,917380.0
2016-12-02 12:30:00,38.2,38.21,38.1,38.16,1337520.0,37.9706,37.9806,37.8712,37.9309,1337520.0
2016-12-02 13:00:00,38.17,38.18,38.03,38.04,1157800.0,37.9408,37.9507,37.8016,37.8116,1157800.0
2016-12-02 13:30:00,38.05,38.12,38.02,38.07,761400.0,37.8215,37.8911,37.7917,37.8414,761400.0
2016-12-02 14:00:00,38.07,38.13,38.02,38.11,647720.0,37.8414,37.901,37.7917,37.8812,647720.0
2016-12-02 14:30:00,38.13,38.17,38.09,38.15,724120.0,37.901,37.9408,37.8613,37.9209,724120.0
2016-12-02 15:00:00,38.15,38.18,38.08,38.15,1080500.0,37.9209,37.9507,37.8513,37.9209,1080500.0
2016-12-02 15:30:00,38.15,38.27,38.13,38.22,2658660.0,37.9209,38.0402,37.901,37.9905,2658660.0
2016-12-05 09:30:00,38.58,38.83,38.35,38.77,3400440.0,38.3483,38.5968,38.1197,38.5372,3400440.0
2016-12-05 10:00:00,38.79,38.9,38.68,38.73,1883980.0,38.5571,38.6664,38.4477,38.4974,1883980.0
2016-12-05 10:30:00,38.73,38.94,38.66,38.91,1797940.0,38.4974,38.7062,38.4279,38.6764,1797940.0
2016-12-05 11:00:00,38.92,38.93,38.75,38.76,964780.0,38.6863,38.6962,38.5173,38.5273,964780.0
2016-12-05 11:30:00,38.77,38.92,38.73,38.77,1666940.0,38.5372,38.6863,38.4974,38.5372,1666940.0
2016-12-05 12:00:00,38.77,38.84,38.67,38.74,1080200.0,38.5372,38.6068,38.4378,38.5074,1080200.0
2016-12-05 12:30:00,38.73,38.8,38.71,38.8,707320.0,38.4974,38.567,38.4776,38.567,707320.0
2016-12-05 13:00:00,38.79,38.81,38.73,38.75,897560.0,38.5571,38.577,38.4974,38.5173,897560.0
2016-12-05 13:30:00,38.76,38.81,38.71,38.73,614920.0,38.5273,38.577,38.4776,38.4974,614920.0
2016-12-05 14:00:00,38.76,38.84,38.68,38.81,1270280.0,38.5273,38.6068,38.4477,38.577,1270280.0
2016-12-05 14:30:00,38.84,38.91,38.8,38.88,1169980.0,38.6068,38.6764,38.567,38.6465,1169980.0
2016-12-05 15:00:00,38.88,38.92,38.86,38.92,1197520.0,38.6465,38.6863,38.6267,38.6863,1197520.0
2016-12-05 15:30:00,38.91,39.0,38.87,38.91,4237940.0,38.6764,38.7658,38.6366,38.6764,4237940.0
2016-12-06 09:30:00,39.01,39.14,38.67,39.13,3843780.0,38.7758,38.905,38.4378,38.895,3843780.0
2016-12-06 10:00:00,39.12,39.26,39.03,39.06,3182960.0,38.8851,39.0243,38.7956,38.8255,3182960.0
2016-12-06 10:30:00,39.06,39.24,39.06,39.15,2262900.0,38.8255,39.0044,38.8255,38.9149,2262900.0
2016-12-06 11:00:00,39.13,39.15,39.01,39.08,1782940.0,38.895,38.9149,38.7758,38.8453,1782940.0
2016-12-06 11:30:00,39.06,39.09,38.98,39.07,972580.0,38.8255,38.8553,38.7459,38.8354,972580.0
2016-12-06 12:00:00,39.06,39.09,39.02,39.04,577900.0,38.8255,38.8553,38.7857,38.8056,577900.0
2016-12-06 12:30:00,39.03,39.08,38.95,38.97,1106860.0,38.7956,38.8453,38.7161,38.736,1106860.0
2016-12-06 13:00:00,38.98,39.01,38.89,38.89,584180.0,38.7459,38.7758,38.6565,38.6565,584180.0
2016-12-06 13:30:00,38.89,39.0,38.86,38.97,1000140.0,38.6565,38.7658,38.6267,38.736,1000140.0
2016-12-06 14:00:00,38.98,38.99,38.89,38.94,1177100.0,38.7459,38.7559,38.6565,38.7062,1177100.0
2016-12-06 14:30:00,38.96,38.96,38.85,38.87,1186380.0,38.7261,38.7261,38.6167,38.6366,1186380.0
2016-12-06 15:00:00,38.87,38.89,38.77,38.79,1100180.0,38.6366,38.6565,38.5372,38.5571,1100180.0
2016-12-06 15:30:00,38.8,38.85,38.77,38.81,2250460.0,38.567,38.6167,38.5372,38.577,2250460.0
2016-12-07 09:30:00,38.97,39.02,38.68,38.71,3731660.0,38.736,38.7857,38.4477,38.4776,3731660.0
2016-12-07 10:00:00,38.71,38.95,38.71,38.89,1272400.0,38.4776,38.7161,38.4776,38.6565,1272400.0
2016-12-07 10:30:00,38.9,38.97,38.79,38.9,1005240.0,38.6664,38.736,38.5571,38.6664,1005240.0
2016-12-07 11:00:00,38.91,38.93,38.74,38.76,855480.0,38.6764,38.6962,38.5074,38.5273,855480.0
2016-12-07 11:30:00,38.78,38.85,38.74,38.85,639700.0,38.5471,38.6167,38.5074,38.6167,639700.0
2016-12-07 12:00:00,38.85,38.91,38.8,38.91,716400.0,38.6167,38.6764,38.567,38.6764,716400.0
2016-12-07 12:30:00,38.91,39.09,38.91,39.09,1048160.0,38.6764,38.8553,38.6764,38.8553,1048160.0
2016-12-07 13:00:00,39.09,39.24,39.07,39.22,1520380.0,38.8553,39.0044,38.8354,38.9845,1520380.0
2016-12-07 13:30:00,39.21,39.33,39.21,39.28,1546340.0,38.9746,39.0938,38.9746,39.0441,1546340.0
2016-12-07 14:00:00,39.3,39.49,39.25,39.45,2626140.0,39.064,39.2529,39.0143,39.2131,2626140.0
2016-12-07 14:30:00,39.45,39.58,39.45,39.57,3022080.0,39.2131,39.3423,39.2131,39.3324,3022080.0
2016-12-07 15:00:00,39.58,39.6,39.51,39.54,2591280.0,39.3423,39.3622,39.2728,39.3026,2591280.0
2016-12-07 15:30:00,39.53,39.58,39.47,39.57,4429520.0,39.2926,39.3423,39.233,39.3324,4429520.0
2016-12-08 09:30:00,39.65,39.91,39.4,39.78,4735660.0,39.4119,39.6704,39.1634,39.5411,4735660.0
2016-12-08 10:00:00,39.78,39.83,39.65,39.76,1497840.0,39.5411,39.5908,39.4119,39.5213,1497840.0
2016-12-08 10:30:00,39.78,39.82,39.66,39.81,1149860.0,39.5411,39.5809,39.4219,39.571,1149860.0
2016-12-08 11:00:00,39.81,39.89,39.74,39.8,1157180.0,39.571,39.6505,39.5014,39.561,1157180.0
2016-12-08 11:30:00,39.79,39.85,39.74,39.82,731280.0,39.5511,39.6107,39.5014,39.5809,731280.0
2016-12-08 12:00:00,39.81,39.95,39.79,39.93,974720.0,39.571,39.7101,39.5511,39.6902,974720.0
2016-12-08 12:30:00,39.92,39.94,39.79,39.82,894840.0,39.6803,39.7002,39.5511,39.5809,894840.0
2016-12-08 13:00:00,39.83,39.83,39.69,39.71,1269220.0,39.5908,39.5908,39.4517,39.4716,1269220.0
2016-12-08 13:30:00,39.71,39.77,39.66,39.74,1118200.0,39.4716,39.5312,39.4219,39.5014,1118200.0
2016-12-08 14:00:00,39.73,39.75,39.55,39.65,1142320.0,39.4914,39.5113,39.3125,39.4119,1142320.0
2016-12-08 14:30:00,39.65,39.69,39.59,39.63,1021300.0,39.4119,39.4517,39.3523,39.392,1021300.0
2016-12-08 15:00:00,39.64,39.77,39.62,39.74,1370580.0,39.402,39.5312,39.3821,39.5014,1370580.0
2016-12-08 15:30:00,39.72,39.77,39.71,39.76,2321480.0,39.4815,39.5312,39.4716,39.5213,2321480.0
2016-12-09 09:30:00,39.96,40.32,39.9,40.24,6198740.0,39.7201,40.0779,39.6604,39.9984,6198740.0
2016-12-09 10:00:00,40.25,40.27,40.09,40.15,1676540.0,40.0083,40.0282,39.8493,39.9089,1676540.0
2016-12-09 10:30:00,40.16,40.19,40.09,40.09,1469980.0,39.9189,39.9487,39.8493,39.8493,1469980.0
2016-12-09 11:00:00,40.1,40.22,40.1,40.22,1900800.0,39.8592,39.9785,39.8592,39.9785,1900800.0
2016-12-09 11:30:00,40.2,40.3,40.19,40.3,1788040.0,39.9586,40.058,39.9487,40.058,1788040.0
2016-12-09 12:00:00,40.29,40.33,40.23,40.25,1283480.0,40.0481,40.0878,39.9884,40.0083,1283480.0
2016-12-09 12:30:00,40.26,40.29,40.21,40.22,618740.0,40.0182,40.0481,39.9685,39.9785,618740.0
2016-12-09 13:00:00,40.23,40.26,40.18,40.2,869540.0,39.9884,40.0182,39.9387,39.9586,869540.0
2016-12-09 13:30:00,40.2,40.27,40.19,40.26,828900.0,39.9586,40.0282,39.9487,40.0182,828900.0
2016-12-09 14:00:00,40.25,40.27,40.2,40.22,752900.0,40.0083,40.0282,39.9586,39.9785,752900.0
2016-12-09 14:30:00,40.22,40.32,40.2,40.3,969140.0,39.9785,40.0779,39.9586,40.058,969140.0
2016-12-09 15:00:00,40.31,40.44,40.3,40.42,1937520.0,40.0679,40.1972,40.058,40.1773,1937520.0
2016-12-09 15:30:00,40.42,40.5,40.38,40.49,3875840.0,40.1773,40.2568,40.1375,40.2469,3875840.0
2016-12-12 09:30:00,40.24,40.54,40.23,40.43,3936840.0,39.9984,40.2966,39.9884,40.1872,3936840.0
2016-12-12 10:00:00,40.42,40.57,40.31,40.32,2287100.0,40.1773,40.3264,40.0679,40.0779,2287100.0
2016-12-12 10:30:00,40.33,40.46,40.32,40.46,1164760.0,40.0878,40.217,40.0779,40.217,1164760.0
2016-12-12 11:00:00,40.45,40.48,40.39,40.4,1425180.0,40.2071,40.2369,40.1475,40.1574,1425180.0
2016-12-12 11:30:00,40.42,40.44,40.36,40.38,1006480.0,40.1773,40.1972,40.1176,40.1375,1006480.0
2016-12-12 12:00:00,40.37,40.38,40.26,40.3,1958820.0,40.1276,40.1375,40.0182,40.058,1958820.0
2016-12-12 12:30:00,40.31,40.37,40.27,40.33,1045000.0,40.0679,40.1276,40.0282,40.0878,1045000.0
2016-12-12 13:00:00,40.33,40.38,40.3,40.35,562740.0,40.0878,40.1375,40.058,40.1077,562740.0
2016-12-12 13:30:00,40.36,40.39,40.31,40.35,593060.0,40.1176,40.1475,40.0679,40.1077,593060.0
2016-12-12 14:00:00,40.36,40.38,40.3,40.3,625600.0,40.1176,40.1375,40.058,40.058,625600.0
2016-12-12 14:30:00,40.32,40.39,40.31,40.38,687720.0,40.0779,40.1475,40.0679,40.1375,687720.0
2016-12-12 15:00:00,40.37,40.4,40.32,40.35,786840.0,40.1276,40.1574,40.0779,40.1077,786840.0
2016-12-12 15:30:00,40.35,40.4,40.3,40.4,2026260.0,40.1077,40.1574,40.058,40.1574,2026260.0
2016-12-13 09:30:00,40.62,41.0,40.6,40.94,4979940.0,40.3761,40.7538,40.3562,40.6942,4979940.0
2016-12-13 10:00:00,40.92,41.1,40.82,41.05,3452440.0,40.6743,40.8532,40.5749,40.8035,3452440.0
2016-12-13 10:30:00,41.06,41.14,41.0,41.06,2284880.0,40.8134,40.893,40.7538,40.8134,2284880.0
2016-12-13 11:00:00,41.06,41.09,40.88,41.01,1675100.0,40.8134,40.8433,40.6345,40.7637,1675100.0
2016-12-13 11:30:00,41.01,41.21,41.01,41.19,1667940.0,40.7637,40.9625,40.7637,40.9427,1667940.0
2016-12-13 12:00:00,41.19,41.19,41.03,41.03,1081760.0,40.9427,40.9427,40.7836,40.7836,1081760.0
2016-12-13 12:30:00,41.03,41.05,40.95,40.97,959940.0,40.7836,40.8035,40.7041,40.724,959940.0
2016-12-13 13:00:00,40.95,41.15,40.95,41.13,1071780.0,40.7041,40.9029,40.7041,40.883,1071780.0
2016-12-13 13:30:00,41.11,41.12,41.03,41.1,938940.0,40.8631,40.8731,40.7836,40.8532,938940.0
2016-12-13 14:00:00,41.12,41.14,40.98,41.01,1231400.0,40.8731,40.893,40.7339,40.7637,1231400.0
2016-12-13 14:30:00,41.0,41.08,40.99,41.05,1160480.0,40.7538,40.8333,40.7439,40.8035,1160480.0
2016-12-13 15:00:00,41.06,41.07,40.88,40.89,1610200.0,40.8134,40.8234,40.6345,40.6445,1610200.0
2016-12-13 15:30:00,40.89,40.93,40.7,40.77,4599420.0,40.6445,40.6842,40.4556,40.5252,4599420.0
2016-12-14 09:30:00,40.8,41.15,40.64,40.89,2422880.0,40.555,40.9029,40.396,40.6445,2422880.0
2016-12-14 10:00:00,40.9,40.99,40.81,40.96,1075180.0,40.6544,40.7439,40.5649,40.714,1075180.0
2016-12-14 10:30:00,40.98,41.01,40.85,40.88,966500.0,40.7339,40.7637,40.6047,40.6345,966500.0
2016-12-14 11:00:00,40.88,40.91,40.78,40.84,527340.0,40.6345,40.6643,40.5351,40.5948,527340.0
2016-12-14 11:30:00,40.84,40.98,40.81,40.95,547140.0,40.5948,40.7339,40.5649,40.7041,547140.0
2016-12-14 12:00:00,40.96,41.01,40.93,40.97,504240.0,40.714,40.7637,40.6842,40.724,504240.0
2016-12-14 12:30:00,41.0,41.06,40.97,41.04,586760.0,40.7538,40.8134,40.724,40.7936,586760.0
2016-12-14 13:00:00,41.04,41.08,41.0,41.07,494500.0,40.7936,40.8333,40.7538,40.8234,494500.0
2016-12-14 13:30:00,41.06,41.09,40.97,41.05,716940.0,40.8134,40.8433,40.724,40.8035,716940.0
2016-12-14 14:00:00,41.02,41.14,40.69,40.79,3213780.0,40.7737,40.893,40.4457,40.5451,3213780.0
2016-12-14 14:30:00,40.81,41.18,40.78,41.0,3597260.0,40.5649,40.9327,40.5351,40.7538,3597260.0
2016-12-14 15:00:00,41.0,41.09,40.78,41.0,2054960.0,40.7538,40.8433,40.5351,40.7538,2054960.0
2016-12-14 15:30:00,40.99,41.21,40.84,40.89,4275020.0,40.7439,40.9625,40.5948,40.6445,4275020.0
2016-12-15 09:30:00,40.87,41.15,40.72,41.06,5578640.0,40.6246,40.9029,40.4755,40.8134,5578640.0
2016-12-15 10:00:00,41.05,41.07,40.73,40.73,2586460.0,40.8035,40.8234,40.4854,40.4854,2586460.0
2016-12-15 10:30:00,40.74,40.75,40.6,40.71,2461080.0,40.4954,40.5053,40.3562,40.4655,2461080.0
2016-12-15 11:00:00,40.72,40.9,40.71,40.81,2122300.0,40.4755,40.6544,40.4655,40.5649,2122300.0
2016-12-15 11:30:00,40.82,40.86,40.68,40.77,1019200.0,40.5749,40.6146,40.4357,40.5252,1019200.0
2016-12-15 12:00:00,40.77,40.86,40.71,40.83,771920.0,40.5252,40.6146,40.4655,40.5848,771920.0
2016-12-15 12:30:00,40.81,40.86,40.77,40.85,533060.0,40.5649,40.6146,40.5252,40.6047,533060.0
2016-12-15 13:00:00,40.85,40.92,40.8,40.87,646380.0,40.6047,40.6743,40.555,40.6246,646380.0
2016-12-15 13:30:00,40.87,40.89,40.6,40.62,1876580.0,40.6246,40.6445,40.3562,40.3761,1876580.0
2016-12-15 14:00:00,40.63,40.76,40.6,40.73,922480.0,40.386,40.5152,40.3562,40.4854,922480.0
2016-12-15 14:30:00,40.74,40.81,40.73,40.74,935340.0,40.4954,40.5649,40.4854,40.4954,935340.0
2016-12-15 15:00:00,40.74,40.8,40.72,40.76,919660.0,40.4954,40.555,40.4755,40.5152,919660.0
2016-12-15 15:30:00,40.77,40.87,40.74,40.78,2505800.0,40.5252,40.6246,40.4954,40.5351,2505800.0
2016-12-16 09:30:00,40.92,40.96,40.57,40.72,10509180.0,40.6743,40.714,40.3264,40.4755,10509180.0
2016-12-16 10:00:00,40.72,40.75,40.59,40.64,1470380.0,40.4755,40.5053,40.3463,40.396,1470380.0
2016-12-16 10:30:00,40.65,40.67,40.55,40.64,1265120.0,40.4059,40.4258,40.3065,40.396,1265120.0
2016-12-16 11:00:00,40.65,40.66,40.42,40.42,1355360.0,40.4059,40.4158,40.1773,40.1773,1355360.0
2016-12-16 11:30:00,40.42,40.61,40.42,40.59,1131800.0,40.1773,40.3661,40.1773,40.3463,1131800.0
2016-12-16 12:00:00,40.59,40.59,40.49,40.52,511600.0,40.3463,40.3463,40.2469,40.2767,511600.0
2016-12-16 12:30:00,40.52,40.57,40.49,40.52,1024560.0,40.2767,40.3264,40.2469,40.2767,1024560.0
2016-12-16 13:00:00,40.52,40.52,40.42,40.5,1559780.0,40.2767,40.2767,40.1773,40.2568,1559780.0
2016-12-16 13:30:00,40.49,40.55,40.46,40.46,1167740.0,40.2469,40.3065,40.217,40.217,1167740.0
2016-12-16 14:00:00,40.48,40.54,40.46,40.48,624800.0,40.2369,40.2966,40.217,40.2369,624800.0
2016-12-16 14:30:00,40.48,40.53,40.47,40.51,787360.0,40.2369,40.2866,40.227,40.2667,787360.0
2016-12-16 15:00:00,40.51,40.53,40.44,40.5,1542760.0,40.2667,40.2866,40.1972,40.2568,1542760.0
2016-12-16 15:30:00,40.5,40.52,40.41,40.49,4424880.0,40.2568,40.2767,40.1673,40.2469,4424880.0
2016-12-19 09:30:00,40.46,40.67,40.22,40.48,2655780.0,40.217,40.4258,39.9785,40.2369,2655780.0
2016-12-19 10:00:00,40.48,40.61,40.38,40.41,1122940.0,40.2369,40.3661,40.1375,40.1673,1122940.0
2016-12-19 10:30:00,40.42,40.73,40.4,40.66,1578200.0,40.1773,40.4854,40.1574,40.4158,1578200.0
2016-12-19 11:00:00,40.67,40.81,40.65,40.66,1928620.0,40.4258,40.5649,40.4059,40.4158,1928620.0
2016-12-19 11:30:00,40.68,40.76,40.65,40.7,830800.0,40.4357,40.5152,40.4059,40.4556,830800.0
2016-12-19 12:00:00,40.7,40.75,40.67,40.73,514200.0,40.4556,40.5053,40.4258,40.4854,514200.0
2016-12-19 12:30:00,40.72,40.77,40.7,40.74,948040.0,40.4755,40.5252,40.4556,40.4954,948040.0
2016-12-19 13:00:00,40.73,40.74,40.66,40.69,370620.0,40.4854,40.4954,40.4158,40.4457,370620.0
2016-12-19 13:30:00,40.71,40.75,40.65,40.71,541820.0,40.4655,40.5053,40.4059,40.4655,541820.0
2016-12-19 14:00:00,40.71,40.76,40.67,40.67,848440.0,40.4655,40.5152,40.4258,40.4258,848440.0
2016-12-19 14:30:00,40.65,40.68,40.61,40.63,539180.0,40.4059,40.4357,40.3661,40.386,539180.0
2016-12-19 15:00:00,40.62,40.64,40.52,40.53,998320.0,40.3761,40.396,40.2767,40.2866,998320.0
2016-12-19 15:30:00,40.53,40.63,40.47,40.63,2476200.0,40.2866,40.386,40.227,40.386,2476200.0
2016-12-20 09:30:00,40.67,40.82,40.6,40.66,2448920.0,40.4258,40.5749,40.3562,40.4158,2448920.0
2016-12-20 10:00:00,40.66,40.7,40.56,40.58,1194100.0,40.4158,40.4556,40.3164,40.3363,1194100.0
2016-12-20 10:30:00,40.6,40.7,40.55,40.67,1406660.0,40.3562,40.4556,40.3065,40.4258,1406660.0
2016-12-20 11:00:00,40.67,40.77,40.64,40.76,1284920.0,40.4258,40.5252,40.396,40.5152,1284920.0
2016-12-20 11:30:00,40.76,40.76,40.68,40.71,967880.0,40.5152,40.5152,40.4357,40.4655,967880.0
2016-12-20 12:00:00,40.71,40.71,40.67,40.69,961740.0,40.4655,40.4655,40.4258,40.4457,961740.0
2016-12-20 12:30:00,40.69,40.76,40.68,40.74,1108660.0,40.4457,40.5152,40.4357,40.4954,1108660.0
2016-12-20 13:00:00,40.74,40.77,40.73,40.76,388120.0,40.4954,40.5252,40.4854,40.5152,388120.0
2016-12-20 13:30:00,40.76,40.78,40.7,40.75,1131140.0,40.5152,40.5351,40.4556,40.5053,1131140.0
2016-12-20 14:00:00,40.73,40.75,40.68,40.71,1106200.0,40.4854,40.5053,40.4357,40.4655,1106200.0
2016-12-20 14:30:00,40.71,40.71,40.65,40.67,432280.0,40.4655,40.4655,40.4059,40.4258,432280.0
2016-12-20 15:00:00,40.67,40.75,40.65,40.74,813860.0,40.4258,40.5053,40.4059,40.4954,813860.0
2016-12-20 15:30:00,40.74,40.76,40.68,40.76,1847020.0,40.4954,40.5152,40.4357,40.5152,1847020.0
2016-12-21 09:30:00,40.79,40.79,40.26,40.42,3425500.0,40.5451,40.5451,40.0182,40.1773,3425500.0
2016-12-21 10:00:00,40.41,40.46,40.33,40.39,1287860.0,40.1673,40.217,40.0878,40.1475,1287860.0
2016-12-21 10:30:00,40.39,40.51,40.32,40.38,1327180.0,40.1475,40.2667,40.0779,40.1375,1327180.0
2016-12-21 11:00:00,40.38,40.4,40.27,40.3,1807460.0,40.1375,40.1574,40.0282,40.058,1807460.0
2016-12-21 11:30:00,40.3,40.42,40.3,40.42,1065800.0,40.058,40.1773,40.058,40.1773,1065800.0
2016-12-21 12:00:00,40.41,40.46,40.38,40.43,1612620.0,40.1673,40.217,40.1375,40.1872,1612620.0
2016-12-21 12:30:00,40.43,40.47,40.41,40.47,1091520.0,40.1872,40.227,40.1673,40.227,1091520.0
2016-12-21 13:00:00,40.46,40.48,40.41,40.47,595740.0,40.217,40.2369,40.1673,40.227,595740.0
2016-12-21 13:30:00,40.47,40.54,40.47,40.49,1404500.0,40.227,40.2966,40.227,40.2469,1404500.0
2016-12-21 14:00:00,40.49,40.54,40.48,40.5,825760.0,40.2469,40.2966,40.2369,40.2568,825760.0
2016-12-21 14:30:00,40.5,40.58,40.49,40.55,1243740.0,40.2568,40.3363,40.2469,40.3065,1243740.0
2016-12-21 15:00:00,40.55,40.65,40.55,40.64,607140.0,40.3065,40.4059,40.3065,40.396,607140.0
2016-12-21 15:30:00,40.63,40.64,40.55,40.61,2886120.0,40.386,40.396,40.3065,40.3661,2886120.0
2016-12-22 09:30:00,40.46,40.54,40.3,40.46,2482620.0,40.217,40.2966,40.058,40.217,2482620.0
2016-12-22 10:00:00,40.46,40.55,40.44,40.44,1106480.0,40.217,40.3065,40.1972,40.1972,1106480.0
2016-12-22 10:30:00,40.47,40.49,40.39,40.42,966600.0,40.227,40.2469,40.1475,40.1773,966600.0
2016-12-22 11:00:00,40.42,40.46,40.37,40.38,1246120.0,40.1773,40.217,40.1276,40.1375,1246120.0
2016-12-22 11:30:00,40.36,40.43,40.31,40.41,840080.0,40.1176,40.1872,40.0679,40.1673,840080.0
2016-12-22 12:00:00,40.41,40.42,40.37,40.4,701000.0,40.1673,40.1773,40.1276,40.1574,701000.0
2016-12-22 12:30:00,40.39,40.43,40.35,40.36,323420.0,40.1475,40.1872,40.1077,40.1176,323420.0
2016-12-22 13:00:00,40.37,40.42,40.36,40.41,341920.0,40.1276,40.1773,40.1176,40.1673,341920.0
2016-12-22 13:30:00,40.41,40.48,40.38,40.45,1149420.0,40.1673,40.2369,40.1375,40.2071,1149420.0
2016-12-22 14:00:00,40.45,40.48,40.42,40.43,650700.0,40.2071,40.2369,40.1773,40.1872,650700.0
2016-12-22 14:30:00,40.43,40.44,40.38,40.42,550940.0,40.1872,40.1972,40.1375,40.1773,550940.0
2016-12-22 15:00:00,40.43,40.43,40.34,40.37,602140.0,40.1872,40.1872,40.0978,40.1276,602140.0
2016-12-22 15:30:00,40.38,40.49,40.34,40.48,2731100.0,40.1375,40.2469,40.0978,40.2369,2731100.0
2016-12-23 09:30:00,40.4,40.55,40.38,40.46,1229080.0,40.1574,40.3065,40.1375,40.217,1229080.0
2016-12-23 10:00:00,40.44,40.46,40.33,40.33,1356480.0,40.1972,40.217,40.0878,40.0878,1356480.0
2016-12-23 10:30:00,40.34,40.4,40.32,40.34,1032460.0,40.0978,40.1574,40.0779,40.0978,1032460.0
2016-12-23 11:00:00,40.33,40.36,40.26,40.29,443680.0,40.0878,40.1176,40.0182,40.0481,443680.0
2016-12-23 11:30:00,40.3,40.32,40.26,40.3,528760.0,40.058,40.0779,40.0182,40.058,528760.0
2016-12-23 12:00:00,40.3,40.35,40.29,40.33,468260.0,40.058,40.1077,40.0481,40.0878,468260.0
2016-12-23 12:30:00,40.34,40.36,40.3,40.31,235380.0,40.0978,40.1176,40.058,40.0679,235380.0
2016-12-23 13:00:00,40.31,40.38,40.31,40.35,524240.0,40.0679,40.1375,40.0679,40.1077,524240.0
2016-12-23 13:30:00,40.36,40.39,40.33,40.34,441340.0,40.1176,40.1475,40.0878,40.0978,441340.0
2016-12-23 14:00:00,40.34,40.37,40.34,40.35,289080.0,40.0978,40.1276,40.0978,40.1077,289080.0
2016-12-23 14:30:00,40.35,40.35,40.32,40.34,235320.0,40.1077,40.1077,40.0779,40.0978,235320.0
2016-12-23 15:00:00,40.35,40.4,40.34,40.39,769600.0,40.1077,40.1574,40.0978,40.1475,769600.0
2016-12-23 15:30:00,40.39,40.39,40.31,40.39,1623740.0,40.1475,40.1475,40.0679,40.1475,1623740.0
2016-12-27 09:30:00,40.43,40.8,40.29,40.64,2288460.0,40.1872,40.555,40.0481,40.396,2288460.0
2016-12-27 10:00:00,40.64,40.8,40.63,40.74,1215500.0,40.396,40.555,40.386,40.4954,1215500.0
2016-12-27 10:30:00,40.75,40.78,40.71,40.73,599680.0,40.5053,40.5351,40.4655,40.4854,599680.0
2016-12-27 11:00:00,40.75,40.76,40.64,40.66,1566760.0,40.5053,40.5152,40.396,40.4158,1566760.0
2016-12-27 11:30:00,40.65,40.66,40.52,40.54,646620.0,40.4059,40.4158,40.2767,40.2966,646620.0
2016-12-27 12:00:00,40.54,40.56,40.49,40.55,374160.0,40.2966,40.3164,40.2469,40.3065,374160.0
2016-12-27 12:30:00,40.55,40.62,40.51,40.57,879260.0,40.3065,40.3761,40.2667,40.3264,879260.0
2016-12-27 13:00:00,40.55,40.59,40.54,40.58,409580.0,40.3065,40.3463,40.2966,40.3363,409580.0
2016-12-27 13:30:00,40.59,40.63,40.57,40.6,885460.0,40.3463,40.386,40.3264,40.3562,885460.0
2016-12-27 14:00:00,40.6,40.62,40.56,40.6,863420.0,40.3562,40.3761,40.3164,40.3562,863420.0
2016-12-27 14:30:00,40.6,40.6,40.54,40.54,373120.0,40.3562,40.3562,40.2966,40.2966,373120.0
2016-12-27 15:00:00,40.54,40.58,40.54,40.55,607280.0,40.2966,40.3363,40.2966,40.3065,607280.0
2016-12-27 15:30:00,40.55,40.56,40.48,40.5,1304940.0,40.3065,40.3164,40.2369,40.2568,1304940.0
2016-12-28 09:30:00,40.67,40.67,40.24,40.27,2068500.0,40.4258,40.4258,39.9984,40.0282,2068500.0
2016-12-28 10:00:00,40.28,40.43,40.22,40.28,954100.0,40.0381,40.1872,39.9785,40.0381,954100.0
2016-12-28 10:30:00,40.3,40.31,40.19,40.23,1186880.0,40.058,40.0679,39.9487,39.9884,1186880.0
2016-12-28 11:00:00,40.22,40.34,40.21,40.32,949440.0,39.9785,40.0978,39.9685,40.0779,949440.0
2016-12-28 11:30:00,40.33,40.34,40.24,40.26,440400.0,40.0878,40.0978,39.9984,40.0182,440400.0
2016-12-28 12:00:00,40.24,40.29,40.17,40.29,961040.0,39.9984,40.0481,39.9288,40.0481,961040.0
2016-12-28 12:30:00,40.27,40.28,40.17,40.19,910400.0,40.0282,40.0381,39.9288,39.9487,910400.0
2016-12-28 13:00:00,40.2,40.25,40.16,40.22,997240.0,39.9586,40.0083,39.9189,39.9785,997240.0
2016-12-28 13:30:00,40.24,40.25,40.16,40.2,582960.0,39.9984,40.0083,39.9189,39.9586,582960.0
2016-12-28 14:00:00,40.21,40.24,40.16,40.2,392280.0,39.9685,39.9984,39.9189,39.9586,392280.0
2016-12-28 14:30:00,40.19,40.23,40.16,40.21,951800.0,39.9487,39.9884,39.9189,39.9685,951800.0
2016-12-28 15:00:00,40.21,40.25,40.17,40.19,694420.0,39.9685,40.0083,39.9288,39.9487,694420.0
2016-12-28 15:30:00,40.19,40.23,40.12,40.23,2911360.0,39.9487,39.9884,39.8791,39.9884,2911360.0
2016-12-29 09:30:00,40.12,40.29,40.07,40.16,1603280.0,39.8791,40.0481,39.8294,39.9189,1603280.0
2016-12-29 10:00:00,40.16,40.19,40.09,40.15,1258880.0,39.9189,39.9487,39.8493,39.9089,1258880.0
2016-12-29 10:30:00,40.14,40.17,40.05,40.08,693840.0,39.899,39.9288,39.8095,39.8393,693840.0
2016-12-29 11:00:00,40.07,40.07,39.91,39.92,1141260.0,39.8294,39.8294,39.6704,39.6803,1141260.0
2016-12-29 11:30:00,39.94,39.99,39.91,39.94,898180.0,39.7002,39.7499,39.6704,39.7002,898180.0
2016-12-29 12:00:00,39.94,40.02,39.91,40.0,487420.0,39.7002,39.7797,39.6704,39.7598,487420.0
2016-12-29 12:30:00,39.99,40.06,39.98,40.03,687800.0,39.7499,39.8195,39.7399,39.7896,687800.0
2016-12-29 13:00:00,40.03,40.07,39.98,39.98,796000.0,39.7896,39.8294,39.7399,39.7399,796000.0
2016-12-29 13:30:00,39.98,40.0,39.91,39.97,923400.0,39.7399,39.7598,39.6704,39.73,923400.0
2016-12-29 14:00:00,39.98,40.09,39.97,40.06,1078120.0,39.7399,39.8493,39.73,39.8195,1078120.0
2016-12-29 14:30:00,40.07,40.15,40.06,40.14,771780.0,39.8294,39.9089,39.8195,39.899,771780.0
2016-12-29 15:00:00,40.13,40.17,40.09,40.16,906440.0,39.889,39.9288,39.8493,39.9189,906440.0
2016-12-29 15:30:00,40.16,40.18,40.11,40.14,2264440.0,39.9189,39.9387,39.8692,39.899,2264440.0
2016-12-30 09:30:00,40.16,40.16,39.74,39.8,1896700.0,39.9189,39.9189,39.5014,39.561,1896700.0
2016-12-30 10:00:00,39.78,39.88,39.72,39.8,1564540.0,39.5411,39.6405,39.4815,39.561,1564540.0
2016-12-30 10:30:00,39.8,39.89,39.68,39.76,1698400.0,39.561,39.6505,39.4417,39.5213,1698400.0
2016-12-30 11:00:00,39.76,39.8,39.69,39.74,877680.0,39.5213,39.561,39.4517,39.5014,877680.0
2016-12-30 11:30:00,39.72,39.78,39.69,39.69,918680.0,39.4815,39.5411,39.4517,39.4517,918680.0
2016-12-30 12:00:00,39.69,39.72,39.65,39.69,821520.0,39.4517,39.4815,39.4119,39.4517,821520.0
2016-12-30 12:30:00,39.68,39.71,39.62,39.68,1314000.0,39.4417,39.4716,39.3821,39.4417,1314000.0
2016-12-30 13:00:00,39.68,39.69,39.62,39.68,571600.0,39.4417,39.4517,39.3821,39.4417,571600.0
2016-12-30 13:30:00,39.68,39.71,39.58,39.59,1038480.0,39.4417,39.4716,39.3423,39.3523,1038480.0
2016-12-30 14:00:00,39.59,39.61,39.5,39.5,984860.0,39.3523,39.3722,39.2628,39.2628,984860.0
2016-12-30 14:30:00,39.5,39.57,39.48,39.54,1286460.0,39.2628,39.3324,39.2429,39.3026,1286460.0
2016-12-30 15:00:00,39.53,39.7,39.51,39.7,1672980.0,39.2926,39.4616,39.2728,39.4616,1672980.0
2016-12-30 15:30:00,39.7,39.72,39.55,39.65,4064240.0,39.4616,39.4815,39.3125,39.4119,4064240.0
2017-01-03 09:30:00,40.03,40.34,39.84,40.31,5395520.0,39.7896,40.0978,39.6008,40.0679,5395520.0
2017-01-03 10:00:00,40.31,40.57,40.29,40.44,2729820.0,40.0679,40.3264,40.0481,40.1972,2729820.0
2017-01-03 10:30:00,40.45,40.49,40.25,40.3,1627000.0,40.2071,40.2469,40.0083,40.058,1627000.0
2017-01-03 11:00:00,40.3,40.35,40.25,40.34,1391020.0,40.058,40.1077,40.0083,40.0978,1391020.0
2017-01-03 11:30:00,40.34,40.42,40.25,40.42,1790600.0,40.0978,40.1773,40.0083,40.1773,1790600.0
2017-01-03 12:00:00,40.4,40.45,40.32,40.43,1223120.0,40.1574,40.2071,40.0779,40.1872,1223120.0
2017-01-03 12:30:00,40.43,40.44,40.33,40.43,1244580.0,40.1872,40.1972,40.0878,40.1872,1244580.0
2017-01-03 13:00:00,40.44,40.44,40.36,40.42,683260.0,40.1972,40.1972,40.1176,40.1773,683260.0
2017-01-03 13:30:00,40.42,40.45,40.25,40.26,1048240.0,40.1773,40.2071,40.0083,40.0182,1048240.0
2017-01-03 14:00:00,40.26,40.31,40.18,40.19,867280.0,40.0182,40.0679,39.9387,39.9487,867280.0
2017-01-03 14:30:00,40.2,40.29,40.17,40.27,1610240.0,39.9586,40.0481,39.9288,40.0282,1610240.0
2017-01-03 15:00:00,40.26,40.32,40.2,40.24,1271840.0,40.0182,40.0779,39.9586,39.9984,1271840.0
2017-01-03 15:30:00,40.22,40.4,40.2,40.4,4203660.0,39.9785,40.1574,39.9586,40.1574,4203660.0
2017-01-04 09:30:00,40.49,40.67,40.27,40.3,3305480.0,40.2469,40.4258,40.0282,40.058,3305480.0
2017-01-04 10:00:00,40.3,40.44,40.25,40.25,1970380.0,40.058,40.1972,40.0083,40.0083,1970380.0
2017-01-04 10:30:00,40.23,40.34,40.21,40.32,1518940.0,39.9884,40.0978,39.9685,40.0779,1518940.0
2017-01-04 11:00:00,40.32,40.37,40.25,40.29,895260.0,40.0779,40.1276,40.0083,40.0481,895260.0
2017-01-04 11:30:00,40.29,40.35,40.27,40.33,1433020.0,40.0481,40.1077,40.0282,40.0878,1433020.0
2017-01-04 12:00:00,40.34,40.39,40.3,40.34,1160360.0,40.0978,40.1475,40.058,40.0978,1160360.0
2017-01-04 12:30:00,40.34,40.42,40.33,40.4,732300.0,40.0978,40.1773,40.0878,40.1574,732300.0
2017-01-04 13:00:00,40.39,40.45,40.38,40.43,1062680.0,40.1475,40.2071,40.1375,40.1872,1062680.0
2017-01-04 13:30:00,40.43,40.45,40.35,40.37,948500.0,40.1872,40.2071,40.1077,40.1276,948500.0
2017-01-04 14:00:00,40.39,40.44,40.35,40.42,1162860.0,40.1475,40.1972,40.1077,40.1773,1162860.0
2017-01-04 14:30:00,40.42,40.48,40.39,40.42,946900.0,40.1773,40.2369,40.1475,40.1773,946900.0
2017-01-04 15:00:00,40.42,40.45,40.36,40.39,859360.0,40.1773,40.2071,40.1176,40.1475,859360.0
2017-01-04 15:30:00,40.38,40.42,40.32,40.39,2914000.0,40.1375,40.1773,40.0779,40.1475,2914000.0
2017-01-05 09:30:00,40.38,40.65,40.3,40.55,2907460.0,40.1375,40.4059,40.058,40.3065,2907460.0
2017-01-05 10:00:00,40.54,40.67,40.5,40.61,1439580.0,40.2966,40.4258,40.2568,40.3661,1439580.0
2017-01-05 10:30:00,40.6,40.61,40.51,40.54,1077740.0,40.3562,40.3661,40.2667,40.2966,1077740.0
2017-01-05 11:00:00,40.56,40.57,40.43,40.48,836260.0,40.3164,40.3264,40.1872,40.2369,836260.0
2017-01-05 11:30:00,40.47,40.54,40.45,40.49,582220.0,40.227,40.2966,40.2071,40.2469,582220.0
2017-01-05 12:00:00,40.5,40.55,40.46,40.52,822080.0,40.2568,40.3065,40.217,40.2767,822080.0
2017-01-05 12:30:00,40.52,40.6,40.49,40.6,765360.0,40.2767,40.3562,40.2469,40.3562,765360.0
2017-01-05 13:00:00,40.57,40.6,40.56,40.56,1028360.0,40.3264,40.3562,40.3164,40.3164,1028360.0
2017-01-05 13:30:00,40.55,40.58,40.53,40.55,389240.0,40.3065,40.3363,40.2866,40.3065,389240.0
2017-01-05 14:00:00,40.54,40.58,40.54,40.58,740160.0,40.2966,40.3363,40.2966,40.3363,740160.0
2017-01-05 14:30:00,40.57,40.66,40.57,40.63,812640.0,40.3264,40.4158,40.3264,40.386,812640.0
2017-01-05 15:00:00,40.62,40.65,40.59,40.62,2186820.0,40.3761,40.4059,40.3463,40.3761,2186820.0
2017-01-05 15:30:00,40.63,40.69,40.62,40.65,3617860.0,40.386,40.4457,40.3761,40.4059,3617860.0
2017-01-06 09:30:00,40.75,40.97,40.58,40.97,3619120.0,40.5053,40.724,40.3363,40.724,3619120.0
2017-01-06 10:00:00,40.95,41.06,40.91,40.92,3117460.0,40.7041,40.8134,40.6643,40.6743,3117460.0
2017-01-06 10:30:00,40.94,41.13,40.9,41.07,1823580.0,40.6942,40.883,40.6544,40.8234,1823580.0
2017-01-06 11:00:00,41.07,41.15,41.05,41.14,1035920.0,40.8234,40.9029,40.8035,40.893,1035920.0
2017-01-06 11:30:00,41.15,41.22,41.12,41.21,1270540.0,40.9029,40.9725,40.8731,40.9625,1270540.0
2017-01-06 12:00:00,41.21,41.28,41.18,41.27,1157920.0,40.9625,41.0321,40.9327,41.0222,1157920.0
2017-01-06 12:30:00,41.27,41.32,41.23,41.25,1711020.0,41.0222,41.0719,40.9824,41.0023,1711020.0
2017-01-06 13:00:00,41.27,41.32,41.25,41.26,1289360.0,41.0222,41.0719,41.0023,41.0122,1289360.0
2017-01-06 13:30:00,41.25,41.37,41.24,41.35,1339840.0,41.0023,41.1216,40.9924,41.1017,1339840.0
2017-01-06 14:00:00,41.35,41.45,41.35,41.41,2307580.0,41.1017,41.2011,41.1017,41.1613,2307580.0
2017-01-06 14:30:00,41.41,41.43,41.35,41.4,1318980.0,41.1613,41.1812,41.1017,41.1514,1318980.0
2017-01-06 15:00:00,41.39,41.43,41.35,41.36,1676960.0,41.1415,41.1812,41.1017,41.1116,1676960.0
2017-01-06 15:30:00,41.36,41.39,41.26,41.26,4592920.0,41.1116,41.1415,41.0122,41.0122,4592920.0
2017-01-09 09:30:00,41.32,41.34,41.18,41.2,2794000.0,41.0719,41.0918,40.9327,40.9526,2794000.0
2017-01-09 10:00:00,41.23,41.23,41.08,41.21,1837340.0,40.9824,40.9824,40.8333,40.9625,1837340.0
2017-01-09 10:30:00,41.19,41.24,41.15,41.24,861040.0,40.9427,40.9924,40.9029,40.9924,861040.0
2017-01-09 11:00:00,41.23,41.37,41.19,41.31,884040.0,40.9824,41.1216,40.9427,41.0619,884040.0
2017-01-09 11:30:00,41.31,41.4,41.3,41.39,1226200.0,41.0619,41.1514,41.052,41.1415,1226200.0
2017-01-09 12:00:00,41.39,41.49,41.35,41.49,998480.0,41.1415,41.2409,41.1017,41.2409,998480.0
2017-01-09 12:30:00,41.49,41.52,41.47,41.49,1408380.0,41.2409,41.2707,41.221,41.2409,1408380.0
2017-01-09 13:00:00,41.48,41.5,41.46,41.48,1188280.0,41.2309,41.2508,41.211,41.2309,1188280.0
2017-01-09 13:30:00,41.48,41.51,41.45,41.5,512640.0,41.2309,41.2607,41.2011,41.2508,512640.0
2017-01-09 14:00:00,41.5,41.51,41.43,41.47,741000.0,41.2508,41.2607,41.1812,41.221,741000.0
2017-01-09 14:30:00,41.47,41.47,41.39,41.42,952940.0,41.221,41.221,41.1415,41.1713,952940.0
2017-01-09 15:00:00,41.42,41.45,41.39,41.44,1371740.0,41.1713,41.2011,41.1415,41.1912,1371740.0
2017-01-09 15:30:00,41.43,41.45,41.35,41.36,1901720.0,41.1812,41.2011,41.1017,41.1116,1901720.0
2017-01-10 09:30:00,41.35,41.47,41.16,41.26,2524160.0,41.1017,41.221,40.9128,41.0122,2524160.0
2017-01-10 10:00:00,41.25,41.29,41.16,41.2,1043500.0,41.0023,41.0421,40.9128,40.9526,1043500.0
2017-01-10 10:30:00,41.2,41.27,41.18,41.24,906740.0,40.9526,41.0222,40.9327,40.9924,906740.0
2017-01-10 11:00:00,41.23,41.35,41.23,41.33,827380.0,40.9824,41.1017,40.9824,41.0818,827380.0
2017-01-10 11:30:00,41.34,41.39,41.32,41.37,971660.0,41.0918,41.1415,41.0719,41.1216,971660.0
2017-01-10 12:00:00,41.38,41.42,41.35,41.37,539220.0,41.1315,41.1713,41.1017,41.1216,539220.0
2017-01-10 12:30:00,41.38,41.42,41.3,41.31,826480.0,41.1315,41.1713,41.052,41.0619,826480.0
2017-01-10 13:00:00,41.33,41.33,41.3,41.32,231400.0,41.0818,41.0818,41.052,41.0719,231400.0
2017-01-10 13:30:00,41.32,41.37,41.25,41.27,691260.0,41.0719,41.1216,41.0023,41.0222,691260.0
2017-01-10 14:00:00,41.25,41.33,41.23,41.27,843020.0,41.0023,41.0818,40.9824,41.0222,843020.0
2017-01-10 14:30:00,41.28,41.32,41.26,41.3,789140.0,41.0321,41.0719,41.0122,41.052,789140.0
2017-01-10 15:00:00,41.31,41.32,41.28,41.3,808360.0,41.0619,41.0719,41.0321,41.052,808360.0
2017-01-10 15:30:00,41.3,41.36,41.27,41.3,1881620.0,41.052,41.1116,41.0222,41.052,1881620.0
2017-01-11 09:30:00,41.33,41.34,41.07,41.17,2419800.0,41.0818,41.0918,40.8234,40.9228,2419800.0
2017-01-11 10:00:00,41.18,41.29,41.14,41.28,1122700.0,40.9327,41.0421,40.893,41.0321,1122700.0
2017-01-11 10:30:00,41.26,41.31,41.22,41.28,1201480.0,41.0122,41.0619,40.9725,41.0321,1201480.0
2017-01-11 11:00:00,41.28,41.32,41.2,41.2,982080.0,41.0321,41.0719,40.9526,40.9526,982080.0
2017-01-11 11:30:00,41.19,41.33,41.13,41.3,998740.0,40.9427,41.0818,40.883,41.052,998740.0
2017-01-11 12:00:00,41.33,41.35,41.25,41.31,642820.0,41.0818,41.1017,41.0023,41.0619,642820.0
2017-01-11 12:30:00,41.34,41.34,41.2,41.29,692180.0,41.0918,41.0918,40.9526,41.0421,692180.0
2017-01-11 13:00:00,41.29,41.31,41.2,41.23,549180.0,41.0421,41.0619,40.9526,40.9824,549180.0
2017-01-11 13:30:00,41.23,41.32,41.22,41.3,750320.0,40.9824,41.0719,40.9725,41.052,750320.0
2017-01-11 14:00:00,41.31,41.38,41.26,41.34,1127820.0,41.0619,41.1315,41.0122,41.0918,1127820.0
2017-01-11 14:30:00,41.35,41.44,41.35,41.43,1155060.0,41.1017,41.1912,41.1017,41.1812,1155060.0
2017-01-11 15:00:00,41.42,41.49,41.4,41.46,972060.0,41.1713,41.2409,41.1514,41.211,972060.0
2017-01-11 15:30:00,41.46,41.49,41.43,41.49,2314260.0,41.211,41.2409,41.1812,41.2409,2314260.0
2017-01-12 09:30:00,41.42,41.45,41.28,41.34,2707920.0,41.1713,41.2011,41.0321,41.0918,2707920.0
2017-01-12 10:00:00,41.34,41.37,41.09,41.17,2485880.0,41.0918,41.1216,40.8433,40.9228,2485880.0
2017-01-12 10:30:00,41.16,41.26,41.1,41.13,995960.0,40.9128,41.0122,40.8532,40.883,995960.0
2017-01-12 11:00:00,41.12,41.22,41.05,41.2,1138060.0,40.8731,40.9725,40.8035,40.9526,1138060.0
2017-01-12 11:30:00,41.22,41.24,41.2,41.21,650360.0,40.9725,40.9924,40.9526,40.9625,650360.0
2017-01-12 12:00:00,41.22,41.28,41.2,41.25,847140.0,40.9725,41.0321,40.9526,41.0023,847140.0
2017-01-12 12:30:00,41.26,41.32,41.25,41.28,740300.0,41.0122,41.0719,41.0023,41.0321,740300.0
2017-01-12 13:00:00,41.3,41.32,41.26,41.28,539360.0,41.052,41.0719,41.0122,41.0321,539360.0
2017-01-12 13:30:00,41.29,41.37,41.28,41.35,1235280.0,41.0421,41.1216,41.0321,41.1017,1235280.0
2017-01-12 14:00:00,41.35,41.38,41.32,41.34,485180.0,41.1017,41.1315,41.0719,41.0918,485180.0
2017-01-12 14:30:00,41.34,41.45,41.34,41.41,828760.0,41.0918,41.2011,41.0918,41.1613,828760.0
2017-01-12 15:00:00,41.42,41.43,41.36,41.4,719520.0,41.1713,41.1812,41.1116,41.1514,719520.0
2017-01-12 15:30:00,41.4,41.52,41.38,41.48,2152060.0,41.1514,41.2707,41.1315,41.2309,2152060.0
2017-01-13 09:30:00,41.53,41.73,41.48,41.62,3725180.0,41.2806,41.4794,41.2309,41.3701,3725180.0
2017-01-13 10:00:00,41.64,41.66,41.56,41.6,1719820.0,41.39,41.4098,41.3104,41.3502,1719820.0
2017-01-13 10:30:00,41.6,41.65,41.56,41.6,809860.0,41.3502,41.3999,41.3104,41.3502,809860.0
2017-01-13 11:00:00,41.6,41.65,41.52,41.64,937400.0,41.3502,41.3999,41.2707,41.39,937400.0
2017-01-13 11:30:00,41.64,41.66,41.63,41.63,698920.0,41.39,41.4098,41.38,41.38,698920.0
2017-01-13 12:00:00,41.64,41.64,41.49,41.51,1084160.0,41.39,41.39,41.2409,41.2607,1084160.0
2017-01-13 12:30:00,41.52,41.59,41.51,41.57,464580.0,41.2707,41.3403,41.2607,41.3204,464580.0
2017-01-13 13:00:00,41.58,41.64,41.58,41.59,726080.0,41.3303,41.39,41.3303,41.3403,726080.0
2017-01-13 13:30:00,41.59,41.62,41.57,41.57,537960.0,41.3403,41.3701,41.3204,41.3204,537960.0
2017-01-13 14:00:00,41.57,41.61,41.53,41.54,670960.0,41.3204,41.3601,41.2806,41.2906,670960.0
2017-01-13 14:30:00,41.54,41.6,41.54,41.59,758500.0,41.2906,41.3502,41.2906,41.3403,758500.0
2017-01-13 15:00:00,41.57,41.59,41.53,41.54,807800.0,41.3204,41.3403,41.2806,41.2906,807800.0
2017-01-13 15:30:00,41.53,41.57,41.51,41.55,1516800.0,41.2806,41.3204,41.2607,41.3005,1516800.0
2017-01-17 09:30:00,41.5,41.51,41.16,41.17,3540540.0,41.2508,41.2607,40.9128,40.9228,3540540.0
2017-01-17 10:00:00,41.21,41.36,41.18,41.23,1983700.0,40.9625,41.1116,40.9327,40.9824,1983700.0
2017-01-17 10:30:00,41.25,41.36,41.23,41.34,1147680.0,41.0023,41.1116,40.9824,41.0918,1147680.0
2017-01-17 11:00:00,41.33,41.34,41.26,41.31,856520.0,41.0818,41.0918,41.0122,41.0619,856520.0
2017-01-17 11:30:00,41.33,41.39,41.28,41.38,841940.0,41.0818,41.1415,41.0321,41.1315,841940.0
2017-01-17 12:00:00,41.38,41.4,41.3,41.35,711400.0,41.1315,41.1514,41.052,41.1017,711400.0
2017-01-17 12:30:00,41.36,41.38,41.32,41.33,454100.0,41.1116,41.1315,41.0719,41.0818,454100.0
2017-01-17 13:00:00,41.34,41.36,41.33,41.36,248100.0,41.0918,41.1116,41.0818,41.1116,248100.0
2017-01-17 13:30:00,41.34,41.39,41.32,41.37,629000.0,41.0918,41.1415,41.0719,41.1216,629000.0
2017-01-17 14:00:00,41.38,41.4,41.28,41.3,721440.0,41.1315,41.1514,41.0321,41.052,721440.0
2017-01-17 14:30:00,41.28,41.33,41.23,41.26,697300.0,41.0321,41.0818,40.9824,41.0122,697300.0
2017-01-17 15:00:00,41.28,41.32,41.23,41.3,843560.0,41.0321,41.0719,40.9824,41.052,843560.0
2017-01-17 15:30:00,41.3,41.37,41.3,41.37,2172760.0,41.052,41.1216,41.052,41.1216,2172760.0
2017-01-18 09:30:00,41.49,41.49,41.27,41.34,1672980.0,41.2409,41.2409,41.0222,41.0918,1672980.0
2017-01-18 10:00:00,41.34,41.42,41.31,41.35,1261060.0,41.0918,41.1713,41.0619,41.1017,1261060.0
2017-01-18 10:30:00,41.36,41.38,41.25,41.29,1075520.0,41.1116,41.1315,41.0023,41.0421,1075520.0
2017-01-18 11:00:00,41.3,41.33,41.22,41.29,710940.0,41.052,41.0818,40.9725,41.0421,710940.0
2017-01-18 11:30:00,41.29,41.32,41.2,41.21,1036500.0,41.0421,41.0719,40.9526,40.9625,1036500.0
2017-01-18 12:00:00,41.23,41.29,41.21,41.26,515740.0,40.9824,41.0421,40.9625,41.0122,515740.0
2017-01-18 12:30:00,41.26,41.32,41.26,41.26,320600.0,41.0122,41.0719,41.0122,41.0122,320600.0
2017-01-18 13:00:00,41.26,41.33,41.25,41.3,468820.0,41.0122,41.0818,41.0023,41.052,468820.0
2017-01-18 13:30:00,41.3,41.33,41.26,41.26,458500.0,41.052,41.0818,41.0122,41.0122,458500.0
2017-01-18 14:00:00,41.27,41.37,41.27,41.33,641840.0,41.0222,41.1216,41.0222,41.0818,641840.0
2017-01-18 14:30:00,41.34,41.34,41.29,41.32,746680.0,41.0918,41.0918,41.0421,41.0719,746680.0
2017-01-18 15:00:00,41.32,41.38,41.3,41.36,682840.0,41.0719,41.1315,41.052,41.1116,682840.0
2017-01-18 15:30:00,41.36,41.46,41.36,41.45,1803280.0,41.1116,41.211,41.1116,41.2011,1803280.0
2017-01-19 09:30:00,41.45,41.65,41.36,41.59,2536160.0,41.2011,41.3999,41.1116,41.3403,2536160.0
2017-01-19 10:00:00,41.59,41.61,41.32,41.34,2500100.0,41.3403,41.3601,41.0719,41.0918,2500100.0
2017-01-19 10:30:00,41.35,41.36,41.31,41.35,1009800.0,41.1017,41.1116,41.0619,41.1017,1009800.0
2017-01-19 11:00:00,41.33,41.39,41.29,41.38,800360.0,41.0818,41.1415,41.0421,41.1315,800360.0
2017-01-19 11:30:00,41.38,41.39,41.34,41.35,393880.0,41.1315,41.1415,41.0918,41.1017,393880.0
2017-01-19 12:00:00,41.35,41.37,41.33,41.37,397120.0,41.1017,41.1216,41.0818,41.1216,397120.0
2017-01-19 12:30:00,41.36,41.37,41.32,41.33,316220.0,41.1116,41.1216,41.0719,41.0818,316220.0
2017-01-19 13:00:00,41.33,41.35,41.31,41.32,304960.0,41.0818,41.1017,41.0619,41.0719,304960.0
2017-01-19 13:30:00,41.31,41.34,41.31,41.33,516700.0,41.0619,41.0918,41.0619,41.0818,516700.0
2017-01-19 14:00:00,41.32,41.34,41.23,41.28,978040.0,41.0719,41.0918,40.9824,41.0321,978040.0
2017-01-19 14:30:00,41.28,41.28,41.22,41.23,814440.0,41.0321,41.0321,40.9725,40.9824,814440.0
2017-01-19 15:00:00,41.24,41.31,41.22,41.28,738340.0,40.9924,41.0619,40.9725,41.0321,738340.0
2017-01-19 15:30:00,41.28,41.29,41.2,41.22,1901160.0,41.0321,41.0421,40.9526,40.9725,1901160.0
2017-01-20 09:30:00,41.45,41.46,41.31,41.41,4783060.0,41.2011,41.211,41.0619,41.1613,4783060.0
2017-01-20 10:00:00,41.41,41.43,41.32,41.33,1410300.0,41.1613,41.1812,41.0719,41.0818,1410300.0
2017-01-20 10:30:00,41.34,41.38,41.34,41.35,422460.0,41.0918,41.1315,41.0918,41.1017,422460.0
2017-01-20 11:00:00,41.34,41.38,41.32,41.33,679100.0,41.0918,41.1315,41.0719,41.0818,679100.0
2017-01-20 11:30:00,41.36,41.43,41.34,41.41,607420.0,41.1116,41.1812,41.0918,41.1613,607420.0
2017-01-20 12:00:00,41.42,41.44,41.28,41.32,928020.0,41.1713,41.1912,41.0321,41.0719,928020.0
2017-01-20 12:30:00,41.31,41.35,41.23,41.29,797920.0,41.0619,41.1017,40.9824,41.0421,797920.0
2017-01-20 13:00:00,41.28,41.37,41.26,41.32,567680.0,41.0321,41.1216,41.0122,41.0719,567680.0
2017-01-20 13:30:00,41.35,41.36,41.32,41.33,168840.0,41.1017,41.1116,41.0719,41.0818,168840.0
2017-01-20 14:00:00,41.34,41.35,41.27,41.29,495280.0,41.0918,41.1017,41.0222,41.0421,495280.0
2017-01-20 14:30:00,41.29,41.31,41.25,41.31,544140.0,41.0421,41.0619,41.0023,41.0619,544140.0
2017-01-20 15:00:00,41.31,41.37,41.28,41.29,824540.0,41.0619,41.1216,41.0321,41.0421,824540.0
2017-01-20 15:30:00,41.29,41.41,41.27,41.41,2456500.0,41.0421,41.1613,41.0222,41.1613,2456500.0
2017-01-23 09:30:00,41.58,41.98,41.44,41.81,5378600.0,41.3303,41.7279,41.1912,41.5589,5378600.0
2017-01-23 10:00:00,41.81,41.86,41.68,41.71,2175340.0,41.5589,41.6086,41.4297,41.4595,2175340.0
2017-01-23 10:30:00,41.7,41.73,41.58,41.65,2111040.0,41.4496,41.4794,41.3303,41.3999,2111040.0
2017-01-23 11:00:00,41.66,41.74,41.63,41.7,1054640.0,41.4098,41.4894,41.38,41.4496,1054640.0
2017-01-23 11:30:00,41.71,41.75,41.6,41.75,1848200.0,41.4595,41.4993,41.3502,41.4993,1848200.0
2017-01-23 12:00:00,41.73,41.85,41.68,41.84,1616280.0,41.4794,41.5987,41.4297,41.5888,1616280.0
2017-01-23 12:30:00,41.84,41.88,41.8,41.86,1127440.0,41.5888,41.6285,41.549,41.6086,1127440.0
2017-01-23 13:00:00,41.85,41.92,41.85,41.88,1967740.0,41.5987,41.6683,41.5987,41.6285,1967740.0
2017-01-23 13:30:00,41.88,42.02,41.88,41.97,1566300.0,41.6285,41.7677,41.6285,41.718,1566300.0
2017-01-23 14:00:00,41.96,42.05,41.96,42.03,2166460.0,41.708,41.7975,41.708,41.7776,2166460.0
2017-01-23 14:30:00,42.03,42.14,42.03,42.14,1926840.0,41.7776,41.887,41.7776,41.887,1926840.0
2017-01-23 15:00:00,42.13,42.16,42.08,42.16,2450700.0,41.877,41.9068,41.8273,41.9068,2450700.0
2017-01-23 15:30:00,42.16,42.28,42.15,42.22,7346480.0,41.9068,42.0261,41.8969,41.9665,7346480.0
2017-01-24 09:30:00,42.35,42.49,42.23,42.24,4681240.0,42.0957,42.2349,41.9764,41.9864,4681240.0
2017-01-24 10:00:00,42.24,42.3,42.11,42.28,2012540.0,41.9864,42.046,41.8571,42.0261,2012540.0
2017-01-24 10:30:00,42.28,42.33,42.26,42.33,1039020.0,42.0261,42.0758,42.0062,42.0758,1039020.0
2017-01-24 11:00:00,42.33,42.36,42.2,42.2,1510000.0,42.0758,42.1056,41.9466,41.9466,1510000.0
2017-01-24 11:30:00,42.22,42.3,42.18,42.28,1055940.0,41.9665,42.046,41.9267,42.0261,1055940.0
2017-01-24 12:00:00,42.29,42.31,42.27,42.28,775820.0,42.0361,42.0559,42.0162,42.0261,775820.0
2017-01-24 12:30:00,42.28,42.29,42.21,42.26,629120.0,42.0261,42.0361,41.9565,42.0062,629120.0
2017-01-24 13:00:00,42.26,42.42,42.25,42.42,1443840.0,42.0062,42.1653,41.9963,42.1653,1443840.0
2017-01-24 13:30:00,42.42,42.49,42.41,42.44,1276480.0,42.1653,42.2349,42.1553,42.1852,1276480.0
2017-01-24 14:00:00,42.44,42.45,42.39,42.42,1247280.0,42.1852,42.1951,42.1355,42.1653,1247280.0
2017-01-24 14:30:00,42.42,42.54,42.41,42.53,1152340.0,42.1653,42.2846,42.1553,42.2746,1152340.0
2017-01-24 15:00:00,42.54,42.58,42.49,42.51,1688060.0,42.2846,42.3243,42.2349,42.2547,1688060.0
2017-01-24 15:30:00,42.52,42.53,42.44,42.48,3139560.0,42.2647,42.2746,42.1852,42.2249,3139560.0
2017-01-25 09:30:00,42.71,42.73,42.51,42.6,3689560.0,42.4535,42.4734,42.2547,42.3442,3689560.0
2017-01-25 10:00:00,42.59,42.59,42.52,42.52,1913940.0,42.3343,42.3343,42.2647,42.2647,1913940.0
2017-01-25 10:30:00,42.52,42.56,42.49,42.53,1744640.0,42.2647,42.3044,42.2349,42.2746,1744640.0
2017-01-25 11:00:00,42.55,42.61,42.53,42.59,1320260.0,42.2945,42.3541,42.2746,42.3343,1320260.0
2017-01-25 11:30:00,42.59,42.6,42.54,42.57,954080.0,42.3343,42.3442,42.2846,42.3144,954080.0
2017-01-25 12:00:00,42.57,42.65,42.54,42.62,1220160.0,42.3144,42.3939,42.2846,42.3641,1220160.0
2017-01-25 12:30:00,42.62,42.66,42.59,42.66,641640.0,42.3641,42.4038,42.3343,42.4038,641640.0
2017-01-25 13:00:00,42.65,42.72,42.64,42.72,871080.0,42.3939,42.4635,42.384,42.4635,871080.0
2017-01-25 13:30:00,42.73,42.78,42.7,42.74,1134160.0,42.4734,42.5231,42.4436,42.4834,1134160.0
2017-01-25 14:00:00,42.74,42.84,42.73,42.82,1110060.0,42.4834,42.5828,42.4734,42.5629,1110060.0
2017-01-25 14:30:00,42.81,42.85,42.79,42.84,1198620.0,42.5529,42.5927,42.5331,42.5828,1198620.0
2017-01-25 15:00:00,42.84,42.86,42.78,42.83,1249760.0,42.5828,42.6026,42.5231,42.5728,1249760.0
2017-01-25 15:30:00,42.82,42.94,42.8,42.93,3287600.0,42.5629,42.6822,42.543,42.6722,3287600.0
2017-01-26 09:30:00,42.95,43.05,42.64,42.76,5072840.0,42.6921,42.7915,42.384,42.5032,5072840.0
2017-01-26 10:00:00,42.75,42.81,42.68,42.71,2702100.0,42.4933,42.5529,42.4237,42.4535,2702100.0
2017-01-26 10:30:00,42.72,42.72,42.58,42.6,1749560.0,42.4635,42.4635,42.3243,42.3442,1749560.0
2017-01-26 11:00:00,42.58,42.66,42.53,42.66,2201700.0,42.3243,42.4038,42.2746,42.4038,2201700.0
2017-01-26 11:30:00,42.65,42.66,42.55,42.6,1471380.0,42.3939,42.4038,42.2945,42.3442,1471380.0
2017-01-26 12:00:00,42.6,42.67,42.58,42.6,1314060.0,42.3442,42.4138,42.3243,42.3442,1314060.0
2017-01-26 12:30:00,42.59,42.64,42.58,42.63,1422520.0,42.3343,42.384,42.3243,42.374,1422520.0
2017-01-26 13:00:00,42.64,42.67,42.62,42.65,2113660.0,42.384,42.4138,42.3641,42.3939,2113660.0
2017-01-26 13:30:00,42.64,42.73,42.64,42.73,1910440.0,42.384,42.4734,42.384,42.4734,1910440.0
2017-01-26 14:00:00,42.73,42.8,42.71,42.79,2061080.0,42.4734,42.543,42.4535,42.5331,2061080.0
2017-01-26 14:30:00,42.78,42.81,42.69,42.73,2615160.0,42.5231,42.5529,42.4337,42.4734,2615160.0
2017-01-26 15:00:00,42.73,42.78,42.71,42.73,2545260.0,42.4734,42.5231,42.4535,42.4734,2545260.0
2017-01-26 15:30:00,42.73,42.91,42.71,42.78,7702540.0,42.4734,42.6523,42.4535,42.5231,7702540.0
2017-01-27 09:30:00,42.95,43.35,42.1,42.25,17988520.0,42.6921,43.0897,41.8472,41.9963,17988520.0
2017-01-27 10:00:00,42.25,42.55,42.12,42.5,7756900.0,41.9963,42.2945,41.8671,42.2448,7756900.0
2017-01-27 10:30:00,42.5,42.74,42.5,42.68,5302880.0,42.2448,42.4834,42.2448,42.4237,5302880.0
2017-01-27 11:00:00,42.68,42.72,42.57,42.6,2427720.0,42.4237,42.4635,42.3144,42.3442,2427720.0
2017-01-27 11:30:00,42.61,42.64,42.42,42.57,2078640.0,42.3541,42.384,42.1653,42.3144,2078640.0
2017-01-27 12:00:00,42.57,42.59,42.48,42.5,1212380.0,42.3144,42.3343,42.2249,42.2448,1212380.0
2017-01-27 12:30:00,42.48,42.54,42.46,42.51,1424720.0,42.2249,42.2846,42.205,42.2547,1424720.0
2017-01-27 13:00:00,42.51,42.54,42.36,42.41,1302460.0,42.2547,42.2846,42.1056,42.1553,1302460.0
2017-01-27 13:30:00,42.41,42.49,42.4,42.42,1219660.0,42.1553,42.2349,42.1454,42.1653,1219660.0
2017-01-27 14:00:00,42.42,42.42,42.38,42.39,1286160.0,42.1653,42.1653,42.1255,42.1355,1286160.0
2017-01-27 14:30:00,42.39,42.42,42.23,42.28,2824400.0,42.1355,42.1653,41.9764,42.0261,2824400.0
2017-01-27 15:00:00,42.29,42.32,42.21,42.21,2097260.0,42.0361,42.0659,41.9565,41.9565,2097260.0
2017-01-27 15:30:00,42.22,42.27,42.21,42.25,4218360.0,41.9665,42.0162,41.9565,41.9963,4218360.0
2017-01-30 09:30:00,41.85,41.86,41.15,41.35,12610460.0,41.5987,41.6086,40.9029,41.1017,12610460.0
2017-01-30 10:00:00,41.36,41.37,41.08,41.28,6551560.0,41.1116,41.1216,40.8333,41.0321,6551560.0
2017-01-30 10:30:00,41.28,41.32,41.2,41.32,2563780.0,41.0321,41.0719,40.9526,41.0719,2563780.0
2017-01-30 11:00:00,41.31,41.46,41.28,41.32,3549080.0,41.0619,41.211,41.0321,41.0719,3549080.0
2017-01-30 11:30:00,41.34,41.44,41.3,41.42,1672300.0,41.0918,41.1912,41.052,41.1713,1672300.0
2017-01-30 12:00:00,41.42,41.43,41.26,41.28,1343020.0,41.1713,41.1812,41.0122,41.0321,1343020.0
2017-01-30 12:30:00,41.28,41.29,41.15,41.18,2158440.0,41.0321,41.0421,40.9029,40.9327,2158440.0
2017-01-30 13:00:00,41.19,41.28,41.15,41.2,2010680.0,40.9427,41.0321,40.9029,40.9526,2010680.0
2017-01-30 13:30:00,41.19,41.25,41.16,41.17,1494560.0,40.9427,41.0023,40.9128,40.9228,1494560.0
2017-01-30 14:00:00,41.17,41.19,41.13,41.18,1884260.0,40.9228,40.9427,40.883,40.9327,1884260.0
2017-01-30 14:30:00,41.17,41.21,41.09,41.19,1886220.0,40.9228,40.9625,40.8433,40.9427,1886220.0
2017-01-30 15:00:00,41.2,41.2,41.09,41.1,2431300.0,40.9526,40.9526,40.8433,40.8532,2431300.0
2017-01-30 15:30:00,41.09,41.21,41.05,41.19,7480560.0,40.8433,40.9625,40.8035,40.9427,7480560.0
2017-01-31 09:30:00,40.98,41.15,40.8,41.02,6050680.0,40.7339,40.9029,40.555,40.7737,6050680.0
2017-01-31 10:00:00,41.01,41.05,40.88,40.94,2489400.0,40.7637,40.8035,40.6345,40.6942,2489400.0
2017-01-31 10:30:00,40.96,41.0,40.84,40.86,1775360.0,40.714,40.7538,40.5948,40.6146,1775360.0
2017-01-31 11:00:00,40.86,40.88,40.81,40.82,2141400.0,40.6146,40.6345,40.5649,40.5749,2141400.0
2017-01-31 11:30:00,40.82,40.83,40.67,40.74,2994380.0,40.5749,40.5848,40.4258,40.4954,2994380.0
2017-01-31 12:00:00,40.76,40.87,40.73,40.85,1461860.0,40.5152,40.6246,40.4854,40.6047,1461860.0
2017-01-31 12:30:00,40.86,40.9,40.83,40.87,636580.0,40.6146,40.6544,40.5848,40.6246,636580.0
2017-01-31 13:00:00,40.87,40.91,40.86,40.9,673240.0,40.6246,40.6643,40.6146,40.6544,673240.0
2017-01-31 13:30:00,40.91,40.92,40.84,40.85,718060.0,40.6643,40.6743,40.5948,40.6047,718060.0
2017-01-31 14:00:00,40.86,40.89,40.83,40.88,709640.0,40.6146,40.6445,40.5848,40.6345,709640.0
2017-01-31 14:30:00,40.88,40.94,40.83,40.93,1147400.0,40.6345,40.6942,40.5848,40.6842,1147400.0
2017-01-31 15:00:00,40.93,41.02,40.93,41.0,1619480.0,40.6842,40.7737,40.6842,40.7538,1619480.0
2017-01-31 15:30:00,41.01,41.04,40.94,41.01,2879220.0,40.7637,40.7936,40.6942,40.7637,2879220.0
2017-02-01 09:30:00,41.2,41.2,40.79,40.81,6789280.0,40.9526,40.9526,40.5451,40.5649,6789280.0
2017-02-01 10:00:00,40.84,40.87,40.61,40.82,3948320.0,40.5948,40.6246,40.3661,40.5749,3948320.0
2017-02-01 10:30:00,40.83,40.83,40.65,40.67,2157440.0,40.5848,40.5848,40.4059,40.4258,2157440.0
2017-02-01 11:00:00,40.67,40.78,40.67,40.72,1246440.0,40.4258,40.5351,40.4258,40.4755,1246440.0
2017-02-01 11:30:00,40.71,40.75,40.68,40.72,917060.0,40.4655,40.5053,40.4357,40.4755,917060.0
2017-02-01 12:00:00,40.73,40.75,40.65,40.68,1099980.0,40.4854,40.5053,40.4059,40.4357,1099980.0
2017-02-01 12:30:00,40.67,40.69,40.64,40.69,1058920.0,40.4258,40.4457,40.396,40.4457,1058920.0
2017-02-01 13:00:00,40.69,40.72,40.66,40.66,1053180.0,40.4457,40.4755,40.4158,40.4158,1053180.0
2017-02-01 13:30:00,40.66,40.7,40.63,40.63,1107300.0,40.4158,40.4556,40.386,40.386,1107300.0
2017-02-01 14:00:00,40.63,40.82,40.61,40.79,2382280.0,40.386,40.5749,40.3661,40.5451,2382280.0
2017-02-01 14:30:00,40.79,40.8,40.71,40.73,1712620.0,40.5451,40.555,40.4655,40.4854,1712620.0
2017-02-01 15:00:00,40.74,40.81,40.73,40.8,2075740.0,40.4954,40.5649,40.4854,40.555,2075740.0
2017-02-01 15:30:00,40.81,40.84,40.75,40.76,3878740.0,40.5649,40.5948,40.5053,40.5152,3878740.0
2017-02-02 09:30:00,40.75,41.23,40.6,41.2,6115740.0,40.5053,40.9824,40.3562,40.9526,6115740.0
2017-02-02 10:00:00,41.19,41.2,41.03,41.04,2405420.0,40.9427,40.9526,40.7836,40.7936,2405420.0
2017-02-02 10:30:00,41.04,41.11,40.98,41.11,1325300.0,40.7936,40.8631,40.7339,40.8631,1325300.0
2017-02-02 11:00:00,41.11,41.13,41.02,41.02,791460.0,40.8631,40.883,40.7737,40.7737,791460.0
2017-02-02 11:30:00,41.03,41.03,40.9,40.9,1380180.0,40.7836,40.7836,40.6544,40.6544,1380180.0
2017-02-02 12:00:00,40.91,40.92,40.84,40.88,1095440.0,40.6643,40.6743,40.5948,40.6345,1095440.0
2017-02-02 12:30:00,40.88,40.93,40.86,40.86,1196320.0,40.6345,40.6842,40.6146,40.6146,1196320.0
2017-02-02 13:00:00,40.86,40.91,40.83,40.85,934360.0,40.6146,40.6643,40.5848,40.6047,934360.0
2017-02-02 13:30:00,40.86,40.98,40.85,40.94,892500.0,40.6146,40.7339,40.6047,40.6942,892500.0
2017-02-02 14:00:00,40.94,40.99,40.9,40.9,1047740.0,40.6942,40.7439,40.6544,40.6544,1047740.0
2017-02-02 14:30:00,40.9,40.92,40.81,40.84,1017040.0,40.6544,40.6743,40.5649,40.5948,1017040.0
2017-02-02 15:00:00,40.84,40.9,40.83,40.88,925020.0,40.5948,40.6544,40.5848,40.6345,925020.0
2017-02-02 15:30:00,40.89,40.95,40.87,40.91,2153000.0,40.6445,40.7041,40.6246,40.6643,2153000.0
2017-02-03 09:30:00,41.16,41.31,41.08,41.24,5075220.0,40.9128,41.0619,40.8333,40.9924,5075220.0
2017-02-03 10:00:00,41.24,41.28,41.14,41.23,1640860.0,40.9924,41.0321,40.893,40.9824,1640860.0
2017-02-03 10:30:00,41.24,41.25,41.13,41.15,1530480.0,40.9924,41.0023,40.883,40.9029,1530480.0
2017-02-03 11:00:00,41.17,41.24,41.08,41.09,958400.0,40.9228,40.9924,40.8333,40.8433,958400.0
2017-02-03 11:30:00,41.09,41.12,41.01,41.06,1007140.0,40.8433,40.8731,40.7637,40.8134,1007140.0
2017-02-03 12:00:00,41.06,41.14,41.05,41.12,856920.0,40.8134,40.893,40.8035,40.8731,856920.0
2017-02-03 12:30:00,41.12,41.16,41.11,41.11,584940.0,40.8731,40.9128,40.8631,40.8631,584940.0
2017-02-03 13:00:00,41.1,41.16,41.08,41.15,834960.0,40.8532,40.9128,40.8333,40.9029,834960.0
2017-02-03 13:30:00,41.14,41.16,41.06,41.09,980800.0,40.893,40.9128,40.8134,40.8433,980800.0
2017-02-03 14:00:00,41.1,41.13,41.07,41.12,799100.0,40.8532,40.883,40.8234,40.8731,799100.0
2017-02-03 14:30:00,41.11,41.11,41.06,41.07,652580.0,40.8631,40.8631,40.8134,40.8234,652580.0
2017-02-03 15:00:00,41.07,41.11,41.06,41.07,850720.0,40.8234,40.8631,40.8134,40.8234,850720.0
2017-02-03 15:30:00,41.07,41.08,40.97,41.01,2783420.0,40.8234,40.8333,40.724,40.7637,2783420.0
2017-02-06 09:30:00,41.05,41.05,40.71,40.92,2607840.0,40.8035,40.8035,40.4655,40.6743,2607840.0
2017-02-06 10:00:00,40.9,40.9,40.81,40.88,992640.0,40.6544,40.6544,40.5649,40.6345,992640.0
2017-02-06 10:30:00,40.88,40.93,40.84,40.9,604480.0,40.6345,40.6842,40.5948,40.6544,604480.0
2017-02-06 11:00:00,40.89,41.1,40.88,41.09,1113480.0,40.6445,40.8532,40.6345,40.8433,1113480.0
2017-02-06 11:30:00,41.07,41.12,41.01,41.07,1136800.0,40.8234,40.8731,40.7637,40.8234,1136800.0
2017-02-06 12:00:00,41.05,41.1,41.01,41.04,468760.0,40.8035,40.8532,40.7637,40.7936,468760.0
2017-02-06 12:30:00,41.05,41.05,40.91,40.93,959280.0,40.8035,40.8035,40.6643,40.6842,959280.0
2017-02-06 13:00:00,40.93,40.94,40.87,40.91,679600.0,40.6842,40.6942,40.6246,40.6643,679600.0
2017-02-06 13:30:00,40.9,40.92,40.85,40.92,641340.0,40.6544,40.6743,40.6047,40.6743,641340.0
2017-02-06 14:00:00,40.93,40.97,40.9,40.95,815160.0,40.6842,40.724,40.6544,40.7041,815160.0
2017-02-06 14:30:00,40.97,40.99,40.93,40.97,604380.0,40.724,40.7439,40.6842,40.724,604380.0
2017-02-06 15:00:00,40.98,41.04,40.98,41.02,839420.0,40.7339,40.7936,40.7339,40.7737,839420.0
2017-02-06 15:30:00,41.02,41.1,40.96,41.08,3541040.0,40.7737,40.8532,40.714,40.8333,3541040.0
2017-02-07 09:30:00,41.19,41.45,41.19,41.38,5821680.0,40.9427,41.2011,40.9427,41.1315,5821680.0
2017-02-07 10:00:00,41.37,41.47,41.31,41.44,2148360.0,41.1216,41.221,41.0619,41.1912,2148360.0
2017-02-07 10:30:00,41.44,41.58,41.43,41.56,2273140.0,41.1912,41.3303,41.1812,41.3104,2273140.0
2017-02-07 11:00:00,41.56,41.6,41.46,41.53,1810980.0,41.3104,41.3502,41.211,41.2806,1810980.0
2017-02-07 11:30:00,41.52,41.54,41.49,41.53,949880.0,41.2707,41.2906,41.2409,41.2806,949880.0
2017-02-07 12:00:00,41.52,41.55,41.44,41.45,538820.0,41.2707,41.3005,41.1912,41.2011,538820.0
2017-02-07 12:30:00,41.44,41.45,41.32,41.4,813600.0,41.1912,41.2011,41.0719,41.1514,813600.0
2017-02-07 13:00:00,41.4,41.45,41.37,41.43,870640.0,41.1514,41.2011,41.1216,41.1812,870640.0
2017-02-07 13:30:00,41.42,41.46,41.39,41.45,666940.0,41.1713,41.211,41.1415,41.2011,666940.0
2017-02-07 14:00:00,41.45,41.46,41.42,41.44,855260.0,41.2011,41.211,41.1713,41.1912,855260.0
2017-02-07 14:30:00,41.44,41.46,41.41,41.42,920800.0,41.1912,41.211,41.1613,41.1713,920800.0
2017-02-07 15:00:00,41.43,41.47,41.42,41.47,1270240.0,41.1812,41.221,41.1713,41.221,1270240.0
2017-02-07 15:30:00,41.46,41.47,41.38,41.45,2893640.0,41.211,41.221,41.1315,41.2011,2893640.0
2017-02-08 09:30:00,41.53,41.55,41.26,41.42,1982920.0,41.2806,41.3005,41.0122,41.1713,1982920.0
2017-02-08 10:00:00,41.43,41.69,41.4,41.65,2340600.0,41.1812,41.4397,41.1514,41.3999,2340600.0
2017-02-08 10:30:00,41.65,41.7,41.6,41.66,996600.0,41.3999,41.4496,41.3502,41.4098,996600.0
2017-02-08 11:00:00,41.65,41.71,41.63,41.65,1154740.0,41.3999,41.4595,41.38,41.3999,1154740.0
2017-02-08 11:30:00,41.64,41.66,41.55,41.6,942320.0,41.39,41.4098,41.3005,41.3502,942320.0
2017-02-08 12:00:00,41.6,41.65,41.53,41.58,772460.0,41.3502,41.3999,41.2806,41.3303,772460.0
2017-02-08 12:30:00,41.57,41.59,41.51,41.59,885420.0,41.3204,41.3403,41.2607,41.3403,885420.0
2017-02-08 13:00:00,41.59,41.63,41.57,41.62,504020.0,41.3403,41.38,41.3204,41.3701,504020.0
2017-02-08 13:30:00,41.61,41.64,41.59,41.59,548180.0,41.3601,41.39,41.3403,41.3403,548180.0
2017-02-08 14:00:00,41.59,41.64,41.56,41.58,577420.0,41.3403,41.39,41.3104,41.3303,577420.0
2017-02-08 14:30:00,41.58,41.61,41.54,41.54,681300.0,41.3303,41.3601,41.2906,41.2906,681300.0
2017-02-08 15:00:00,41.54,41.56,41.5,41.53,1263520.0,41.2906,41.3104,41.2508,41.2806,1263520.0
2017-02-08 15:30:00,41.53,41.56,41.48,41.49,1845960.0,41.2806,41.3104,41.2309,41.2409,1845960.0
2017-02-09 09:30:00,41.59,41.6,41.32,41.41,2599280.0,41.3403,41.3502,41.0719,41.1613,2599280.0
2017-02-09 10:00:00,41.38,41.49,41.38,41.46,1209940.0,41.1315,41.2409,41.1315,41.211,1209940.0
2017-02-09 10:30:00,41.46,41.5,41.43,41.45,912760.0,41.211,41.2508,41.1812,41.2011,912760.0
2017-02-09 11:00:00,41.45,41.6,41.44,41.58,953520.0,41.2011,41.3502,41.1912,41.3303,953520.0
2017-02-09 11:30:00,41.57,41.6,41.52,41.55,1181680.0,41.3204,41.3502,41.2707,41.3005,1181680.0
2017-02-09 12:00:00,41.54,41.55,41.46,41.46,660500.0,41.2906,41.3005,41.211,41.211,660500.0
2017-02-09 12:30:00,41.48,41.5,41.45,41.5,473680.0,41.2309,41.2508,41.2011,41.2508,473680.0
2017-02-09 13:00:00,41.49,41.52,41.47,41.52,513780.0,41.2409,41.2707,41.221,41.2707,513780.0
2017-02-09 13:30:00,41.51,41.54,41.49,41.54,424640.0,41.2607,41.2906,41.2409,41.2906,424640.0
2017-02-09 14:00:00,41.54,41.55,41.52,41.55,1198500.0,41.2906,41.3005,41.2707,41.3005,1198500.0
2017-02-09 14:30:00,41.54,41.58,41.53,41.54,729880.0,41.2906,41.3303,41.2806,41.2906,729880.0
2017-02-09 15:00:00,41.55,41.55,41.51,41.53,910680.0,41.3005,41.3005,41.2607,41.2806,910680.0
2017-02-09 15:30:00,41.52,41.55,41.47,41.5,2077700.0,41.2707,41.3005,41.221,41.2508,2077700.0
2017-02-10 09:30:00,41.65,41.69,41.53,41.63,3002340.0,41.3999,41.4397,41.2806,41.38,3002340.0
2017-02-10 10:00:00,41.63,41.81,41.63,41.81,1558680.0,41.38,41.5589,41.38,41.5589,1558680.0
2017-02-10 10:30:00,41.8,41.81,41.73,41.77,910420.0,41.549,41.5589,41.4794,41.5192,910420.0
2017-02-10 11:00:00,41.77,41.78,41.71,41.74,1009180.0,41.5192,41.5291,41.4595,41.4894,1009180.0
2017-02-10 11:30:00,41.74,41.77,41.71,41.77,920140.0,41.4894,41.5192,41.4595,41.5192,920140.0
2017-02-10 12:00:00,41.77,41.86,41.76,41.84,1151560.0,41.5192,41.6086,41.5092,41.5888,1151560.0
2017-02-10 12:30:00,41.85,41.85,41.8,41.83,1283620.0,41.5987,41.5987,41.549,41.5788,1283620.0
2017-02-10 13:00:00,41.82,41.86,41.79,41.8,1004980.0,41.5689,41.6086,41.5391,41.549,1004980.0
2017-02-10 13:30:00,41.8,41.81,41.77,41.79,829060.0,41.549,41.5589,41.5192,41.5391,829060.0
2017-02-10 14:00:00,41.78,41.8,41.74,41.76,677220.0,41.5291,41.549,41.4894,41.5092,677220.0
2017-02-10 14:30:00,41.75,41.8,41.75,41.78,797900.0,41.4993,41.549,41.4993,41.5291,797900.0
2017-02-10 15:00:00,41.78,41.81,41.76,41.77,1512340.0,41.5291,41.5589,41.5092,41.5192,1512340.0
2017-02-10 15:30:00,41.77,41.78,41.72,41.74,2738360.0,41.5192,41.5291,41.4695,41.4894,2738360.0
2017-02-13 09:30:00,41.89,41.98,41.83,41.94,2619580.0,41.6385,41.7279,41.5788,41.6882,2619580.0
2017-02-13 10:00:00,41.95,42.08,41.94,42.08,1524300.0,41.6981,41.8273,41.6882,41.8273,1524300.0
2017-02-13 10:30:00,42.09,42.09,41.94,41.95,1703280.0,41.8373,41.8373,41.6882,41.6981,1703280.0
2017-02-13 11:00:00,41.95,41.95,41.87,41.92,1150880.0,41.6981,41.6981,41.6186,41.6683,1150880.0
2017-02-13 11:30:00,41.92,41.93,41.81,41.84,1055760.0,41.6683,41.6782,41.5589,41.5888,1055760.0
2017-02-13 12:00:00,41.83,41.9,41.82,41.87,742280.0,41.5788,41.6484,41.5689,41.6186,742280.0
2017-02-13 12:30:00,41.86,41.9,41.85,41.88,583740.0,41.6086,41.6484,41.5987,41.6285,583740.0
2017-02-13 13:00:00,41.88,41.93,41.86,41.92,801500.0,41.6285,41.6782,41.6086,41.6683,801500.0
2017-02-13 13:30:00,41.93,41.94,41.91,41.94,709500.0,41.6782,41.6882,41.6583,41.6882,709500.0
2017-02-13 14:00:00,41.94,42.01,41.93,41.98,1024620.0,41.6882,41.7577,41.6782,41.7279,1024620.0
2017-02-13 14:30:00,41.97,41.97,41.91,41.91,715260.0,41.718,41.718,41.6583,41.6583,715260.0
2017-02-13 15:00:00,41.91,41.94,41.9,41.93,749180.0,41.6583,41.6882,41.6484,41.6782,749180.0
2017-02-13 15:30:00,41.92,41.95,41.89,41.95,1836760.0,41.6683,41.6981,41.6385,41.6981,1836760.0
2017-02-14 09:30:00,41.99,42.1,41.9,42.0,2111680.0,41.7379,41.8472,41.6484,41.7478,2111680.0
2017-02-14 10:00:00,42.0,42.01,41.86,41.88,1326440.0,41.7478,41.7577,41.6086,41.6285,1326440.0
2017-02-14 10:30:00,41.88,41.93,41.79,41.91,935760.0,41.6285,41.6782,41.5391,41.6583,935760.0
2017-02-14 11:00:00,41.9,41.99,41.86,41.99,769880.0,41.6484,41.7379,41.6086,41.7379,769880.0
2017-02-14 11:30:00,41.99,42.04,41.97,42.03,850160.0,41.7379,41.7876,41.718,41.7776,850160.0
2017-02-14 12:00:00,42.04,42.1,42.02,42.07,640620.0,41.7876,41.8472,41.7677,41.8174,640620.0
2017-02-14 12:30:00,42.07,42.1,42.05,42.08,644000.0,41.8174,41.8472,41.7975,41.8273,644000.0
2017-02-14 13:00:00,42.07,42.1,42.05,42.09,505620.0,41.8174,41.8472,41.7975,41.8373,505620.0
2017-02-14 13:30:00,42.1,42.1,42.03,42.08,687780.0,41.8472,41.8472,41.7776,41.8273,687780.0
2017-02-14 14:00:00,42.07,42.1,42.05,42.06,386400.0,41.8174,41.8472,41.7975,41.8074,386400.0
2017-02-14 14:30:00,42.05,42.07,42.0,42.04,460180.0,41.7975,41.8174,41.7478,41.7876,460180.0
2017-02-14 15:00:00,42.04,42.06,42.01,42.01,980900.0,41.7876,41.8074,41.7577,41.7577,980900.0
2017-02-14 15:30:00,42.01,42.04,41.98,42.0,2050120.0,41.7577,41.7876,41.7279,41.7478,2050120.0
2017-02-15 09:30:00,41.94,42.05,41.94,41.97,2008100.0,41.6882,41.7975,41.6882,41.718,2008100.0
2017-02-15 10:00:00,41.97,42.01,41.89,41.93,1689460.0,41.718,41.7577,41.6385,41.6782,1689460.0
2017-02-15 10:30:00,41.94,42.0,41.92,41.98,897620.0,41.6882,41.7478,41.6683,41.7279,897620.0
2017-02-15 11:00:00,41.99,42.08,41.96,42.08,1074100.0,41.7379,41.8273,41.708,41.8273,1074100.0
2017-02-15 11:30:00,42.08,42.09,41.95,41.95,919060.0,41.8273,41.8373,41.6981,41.6981,919060.0
2017-02-15 12:00:00,41.95,41.96,41.9,41.93,848780.0,41.6981,41.708,41.6484,41.6782,848780.0
2017-02-15 12:30:00,41.93,42.02,41.92,42.0,688340.0,41.6782,41.7677,41.6683,41.7478,688340.0
2017-02-15 13:00:00,42.01,42.03,41.96,42.01,465660.0,41.7577,41.7776,41.708,41.7577,465660.0
2017-02-15 13:30:00,42.02,42.02,41.95,41.95,435700.0,41.7677,41.7677,41.6981,41.6981,435700.0
2017-02-15 14:00:00,41.96,41.99,41.94,41.98,534720.0,41.708,41.7379,41.6882,41.7279,534720.0
2017-02-15 14:30:00,41.98,42.02,41.97,41.99,691820.0,41.7279,41.7677,41.718,41.7379,691820.0
2017-02-15 15:00:00,42.0,42.04,41.98,41.99,1054220.0,41.7478,41.7876,41.7279,41.7379,1054220.0
2017-02-15 15:30:00,41.99,42.01,41.81,41.87,5108400.0,41.7379,41.7577,41.5589,41.6186,5108400.0
2017-02-16 09:30:00,41.93,42.06,41.86,41.95,1664300.0,41.6782,41.8074,41.6086,41.6981,1664300.0
2017-02-16 10:00:00,41.96,42.12,41.93,42.08,1273600.0,41.708,41.8671,41.6782,41.8273,1273600.0
2017-02-16 10:30:00,42.08,42.13,41.93,42.01,1252240.0,41.8273,41.877,41.6782,41.7577,1252240.0
2017-02-16 11:00:00,42.0,42.03,41.96,42.0,541660.0,41.7478,41.7776,41.708,41.7478,541660.0
2017-02-16 11:30:00,41.99,42.02,41.94,42.02,564000.0,41.7379,41.7677,41.6882,41.7677,564000.0
2017-02-16 12:00:00,42.01,42.04,41.99,42.02,318440.0,41.7577,41.7876,41.7379,41.7677,318440.0
2017-02-16 12:30:00,42.02,42.05,42.0,42.0,298080.0,41.7677,41.7975,41.7478,41.7478,298080.0
2017-02-16 13:00:00,41.99,42.05,41.98,42.04,642180.0,41.7379,41.7975,41.7279,41.7876,642180.0
2017-02-16 13:30:00,42.05,42.08,42.02,42.07,768020.0,41.7975,41.8273,41.7677,41.8174,768020.0
2017-02-16 14:00:00,42.07,42.09,42.02,42.05,339540.0,41.8174,41.8373,41.7677,41.7975,339540.0
2017-02-16 14:30:00,42.04,42.1,42.03,42.09,495320.0,41.7876,41.8472,41.7776,41.8373,495320.0
2017-02-16 15:00:00,42.09,42.1,42.06,42.08,646720.0,41.8373,41.8472,41.8074,41.8273,646720.0
2017-02-16 15:30:00,42.07,42.12,42.07,42.11,2044980.0,41.8174,41.8671,41.8174,41.8571,2044980.0
2017-02-17 09:30:00,42.04,42.22,41.99,42.21,4435660.0,41.7876,41.9665,41.7379,41.9565,4435660.0
2017-02-17 10:00:00,42.21,42.23,42.14,42.21,1171100.0,41.9565,41.9764,41.887,41.9565,1171100.0
2017-02-17 10:30:00,42.21,42.27,42.18,42.19,1630480.0,41.9565,42.0162,41.9267,41.9367,1630480.0
2017-02-17 11:00:00,42.18,42.21,42.18,42.21,655980.0,41.9267,41.9565,41.9267,41.9565,655980.0
2017-02-17 11:30:00,42.21,42.26,42.21,42.23,676880.0,41.9565,42.0062,41.9565,41.9764,676880.0
2017-02-17 12:00:00,42.22,42.28,42.21,42.26,1036200.0,41.9665,42.0261,41.9565,42.0062,1036200.0
2017-02-17 12:30:00,42.25,42.28,42.2,42.27,747700.0,41.9963,42.0261,41.9466,42.0162,747700.0
2017-02-17 13:00:00,42.27,42.32,42.24,42.31,1240580.0,42.0162,42.0659,41.9864,42.0559,1240580.0
2017-02-17 13:30:00,42.31,42.31,42.28,42.29,700200.0,42.0559,42.0559,42.0261,42.0361,700200.0
2017-02-17 14:00:00,42.29,42.33,42.28,42.32,972680.0,42.0361,42.0758,42.0261,42.0659,972680.0
2017-02-17 14:30:00,42.32,42.35,42.29,42.3,930160.0,42.0659,42.0957,42.0361,42.046,930160.0
2017-02-17 15:00:00,42.3,42.3,42.24,42.25,699600.0,42.046,42.046,41.9864,41.9963,699600.0
2017-02-17 15:30:00,42.25,42.33,42.24,42.33,3040460.0,41.9963,42.0758,41.9864,42.0758,3040460.0
2017-02-21 09:30:00,42.4,42.61,42.33,42.54,3469360.0,42.1454,42.3541,42.0758,42.2846,3469360.0
2017-02-21 10:00:00,42.53,42.61,42.49,42.59,1177240.0,42.2746,42.3541,42.2349,42.3343,1177240.0
2017-02-21 10:30:00,42.57,42.59,42.52,42.57,934960.0,42.3144,42.3343,42.2647,42.3144,934960.0
2017-02-21 11:00:00,42.56,42.58,42.49,42.51,742540.0,42.3044,42.3243,42.2349,42.2547,742540.0
2017-02-21 11:30:00,42.5,42.54,42.47,42.47,870320.0,42.2448,42.2846,42.215,42.215,870320.0
2017-02-21 12:00:00,42.49,42.5,42.42,42.47,568280.0,42.2349,42.2448,42.1653,42.215,568280.0
2017-02-21 12:30:00,42.46,42.47,42.43,42.43,445840.0,42.205,42.215,42.1752,42.1752,445840.0
2017-02-21 13:00:00,42.43,42.44,42.42,42.43,422260.0,42.1752,42.1852,42.1653,42.1752,422260.0
2017-02-21 13:30:00,42.44,42.44,42.36,42.39,629200.0,42.1852,42.1852,42.1056,42.1355,629200.0
2017-02-21 14:00:00,42.38,42.44,42.36,42.4,593200.0,42.1255,42.1852,42.1056,42.1454,593200.0
2017-02-21 14:30:00,42.39,42.48,42.37,42.48,1301780.0,42.1355,42.2249,42.1156,42.2249,1301780.0
2017-02-21 15:00:00,42.47,42.49,42.43,42.45,821940.0,42.215,42.2349,42.1752,42.1951,821940.0
2017-02-21 15:30:00,42.45,42.47,42.42,42.46,1845440.0,42.1951,42.215,42.1653,42.205,1845440.0
2017-02-22 09:30:00,42.4,42.5,42.34,42.46,2006200.0,42.1454,42.2448,42.0858,42.205,2006200.0
2017-02-22 10:00:00,42.46,42.62,42.44,42.61,1746520.0,42.205,42.3641,42.1852,42.3541,1746520.0
2017-02-22 10:30:00,42.61,42.63,42.53,42.59,1361280.0,42.3541,42.374,42.2746,42.3343,1361280.0
2017-02-22 11:00:00,42.59,42.66,42.57,42.64,1802820.0,42.3343,42.4038,42.3144,42.384,1802820.0
2017-02-22 11:30:00,42.64,42.66,42.57,42.59,1063720.0,42.384,42.4038,42.3144,42.3343,1063720.0
2017-02-22 12:00:00,42.59,42.66,42.58,42.63,751660.0,42.3343,42.4038,42.3243,42.374,751660.0
2017-02-22 12:30:00,42.63,42.69,42.63,42.66,969180.0,42.374,42.4337,42.374,42.4038,969180.0
2017-02-22 13:00:00,42.68,42.68,42.62,42.65,381960.0,42.4237,42.4237,42.3641,42.3939,381960.0
2017-02-22 13:30:00,42.65,42.67,42.64,42.65,386920.0,42.3939,42.4138,42.384,42.3939,386920.0
2017-02-22 14:00:00,42.65,42.66,42.58,42.63,574720.0,42.3939,42.4038,42.3243,42.374,574720.0
2017-02-22 14:30:00,42.64,42.64,42.56,42.61,641640.0,42.384,42.384,42.3044,42.3541,641640.0
2017-02-22 15:00:00,42.6,42.62,42.56,42.61,661820.0,42.3442,42.3641,42.3044,42.3541,661820.0
2017-02-22 15:30:00,42.6,42.61,42.53,42.57,2076240.0,42.3442,42.3541,42.2746,42.3144,2076240.0
2017-02-23 09:30:00,42.57,42.63,42.51,42.58,1603480.0,42.3144,42.374,42.2547,42.3243,1603480.0
2017-02-23 10:00:00,42.58,42.58,42.33,42.38,2078460.0,42.3243,42.3243,42.0758,42.1255,2078460.0
2017-02-23 10:30:00,42.37,42.57,42.29,42.31,1120540.0,42.1156,42.3144,42.0361,42.0559,1120540.0
2017-02-23 11:00:00,42.32,42.33,42.17,42.25,1881240.0,42.0659,42.0758,41.9168,41.9963,1881240.0
2017-02-23 11:30:00,42.24,42.3,42.21,42.23,869560.0,41.9864,42.046,41.9565,41.9764,869560.0
2017-02-23 12:00:00,42.22,42.26,42.12,42.24,1161360.0,41.9665,42.0062,41.8671,41.9864,1161360.0
2017-02-23 12:30:00,42.24,42.25,42.21,42.21,543520.0,41.9864,41.9963,41.9565,41.9565,543520.0
2017-02-23 13:00:00,42.21,42.32,42.21,42.32,1086200.0,41.9565,42.0659,41.9565,42.0659,1086200.0
2017-02-23 13:30:00,42.31,42.4,42.29,42.38,827040.0,42.0559,42.1454,42.0361,42.1255,827040.0
2017-02-23 14:00:00,42.39,42.42,42.37,42.39,669880.0,42.1355,42.1653,42.1156,42.1355,669880.0
2017-02-23 14:30:00,42.39,42.46,42.37,42.44,756340.0,42.1355,42.205,42.1156,42.1852,756340.0
2017-02-23 15:00:00,42.43,42.46,42.41,42.43,864900.0,42.1752,42.205,42.1553,42.1752,864900.0
2017-02-23 15:30:00,42.44,42.55,42.41,42.55,3243780.0,42.1852,42.2945,42.1553,42.2945,3243780.0
2017-02-24 09:30:00,42.38,42.42,42.27,42.37,3190600.0,42.1255,42.1653,42.0162,42.1156,3190600.0
2017-02-24 10:00:00,42.39,42.42,42.19,42.22,1553280.0,42.1355,42.1653,41.9367,41.9665,1553280.0
2017-02-24 10:30:00,42.24,42.26,42.17,42.26,1147500.0,41.9864,42.0062,41.9168,42.0062,1147500.0
2017-02-24 11:00:00,42.26,42.29,42.24,42.27,1052960.0,42.0062,42.0361,41.9864,42.0162,1052960.0
2017-02-24 11:30:00,42.27,42.29,42.21,42.23,798860.0,42.0162,42.0361,41.9565,41.9764,798860.0
2017-02-24 12:00:00,42.24,42.27,42.2,42.2,492740.0,41.9864,42.0162,41.9466,41.9466,492740.0
2017-02-24 12:30:00,42.2,42.22,42.17,42.21,694620.0,41.9466,41.9665,41.9168,41.9565,694620.0
2017-02-24 13:00:00,42.22,42.23,42.16,42.17,417540.0,41.9665,41.9764,41.9068,41.9168,417540.0
2017-02-24 13:30:00,42.17,42.19,42.15,42.19,851220.0,41.9168,41.9367,41.8969,41.9367,851220.0
2017-02-24 14:00:00,42.19,42.27,42.18,42.24,753680.0,41.9367,42.0162,41.9267,41.9864,753680.0
2017-02-24 14:30:00,42.24,42.29,42.24,42.26,821380.0,41.9864,42.0361,41.9864,42.0062,821380.0
2017-02-24 15:00:00,42.27,42.31,42.24,42.3,990340.0,42.0162,42.0559,41.9864,42.046,990340.0
2017-02-24 15:30:00,42.31,42.4,42.28,42.38,2962680.0,42.0559,42.1454,42.0261,42.1255,2962680.0
2017-02-27 09:30:00,42.25,42.34,42.15,42.27,1960140.0,41.9963,42.0858,41.8969,42.0162,1960140.0
2017-02-27 10:00:00,42.26,42.27,42.21,42.24,904440.0,42.0062,42.0162,41.9565,41.9864,904440.0
2017-02-27 10:30:00,42.23,42.33,42.22,42.28,766080.0,41.9764,42.0758,41.9665,42.0261,766080.0
2017-02-27 11:00:00,42.3,42.41,42.29,42.39,1022320.0,42.046,42.1553,42.0361,42.1355,1022320.0
2017-02-27 11:30:00,42.4,42.41,42.34,42.34,622360.0,42.1454,42.1553,42.0858,42.0858,622360.0
2017-02-27 12:00:00,42.34,42.38,42.32,42.36,350900.0,42.0858,42.1255,42.0659,42.1056,350900.0
2017-02-27 12:30:00,42.36,42.39,42.32,42.32,387160.0,42.1056,42.1355,42.0659,42.0659,387160.0
2017-02-27 13:00:00,42.33,42.41,42.32,42.4,298200.0,42.0758,42.1553,42.0659,42.1454,298200.0
2017-02-27 13:30:00,42.4,42.46,42.4,42.44,841840.0,42.1454,42.205,42.1454,42.1852,841840.0
2017-02-27 14:00:00,42.45,42.47,42.4,42.45,735680.0,42.1951,42.215,42.1454,42.1951,735680.0
2017-02-27 14:30:00,42.46,42.51,42.45,42.49,869680.0,42.205,42.2547,42.1951,42.2349,869680.0
2017-02-27 15:00:00,42.49,42.53,42.46,42.49,906760.0,42.2349,42.2746,42.205,42.2349,906760.0
2017-02-27 15:30:00,42.49,42.5,42.41,42.48,1782400.0,42.2349,42.2448,42.1553,42.2249,1782400.0
2017-02-28 09:30:00,42.37,42.44,42.22,42.27,2469000.0,42.1156,42.1852,41.9665,42.0162,2469000.0
2017-02-28 10:00:00,42.28,42.36,42.26,42.29,1046780.0,42.0261,42.1056,42.0062,42.0361,1046780.0
2017-02-28 10:30:00,42.28,42.32,42.24,42.28,523880.0,42.0261,42.0659,41.9864,42.0261,523880.0
2017-02-28 11:00:00,42.28,42.31,42.24,42.28,618000.0,42.0261,42.0559,41.9864,42.0261,618000.0
2017-02-28 11:30:00,42.29,42.29,42.2,42.2,1208720.0,42.0361,42.0361,41.9466,41.9466,1208720.0
2017-02-28 12:00:00,42.2,42.22,42.1,42.14,1165220.0,41.9466,41.9665,41.8472,41.887,1165220.0
2017-02-28 12:30:00,42.13,42.16,42.07,42.11,847580.0,41.877,41.9068,41.8174,41.8571,847580.0
2017-02-28 13:00:00,42.11,42.17,42.1,42.12,583900.0,41.8571,41.9168,41.8472,41.8671,583900.0
2017-02-28 13:30:00,42.13,42.14,42.1,42.13,716300.0,41.877,41.887,41.8472,41.877,716300.0
2017-02-28 14:00:00,42.15,42.16,42.1,42.15,540160.0,41.8969,41.9068,41.8472,41.8969,540160.0
2017-02-28 14:30:00,42.15,42.16,42.1,42.12,651120.0,41.8969,41.9068,41.8472,41.8671,651120.0
2017-02-28 15:00:00,42.12,42.18,42.1,42.18,747860.0,41.8671,41.9267,41.8472,41.9267,747860.0
2017-02-28 15:30:00,42.17,42.26,42.13,42.25,2871660.0,41.9168,42.0062,41.877,41.9963,2871660.0
2017-03-01 09:30:00,42.57,42.69,42.45,42.67,4129320.0,42.3144,42.4337,42.1951,42.4138,4129320.0
2017-03-01 10:00:00,42.68,42.75,42.65,42.72,2717440.0,42.4237,42.4933,42.3939,42.4635,2717440.0
2017-03-01 10:30:00,42.73,42.74,42.58,42.62,1730420.0,42.4734,42.4834,42.3243,42.3641,1730420.0
2017-03-01 11:00:00,42.62,42.72,42.56,42.71,1456460.0,42.3641,42.4635,42.3044,42.4535,1456460.0
2017-03-01 11:30:00,42.71,42.77,42.71,42.73,1231760.0,42.4535,42.5132,42.4535,42.4734,1231760.0
2017-03-01 12:00:00,42.73,42.86,42.73,42.83,1181100.0,42.4734,42.6026,42.4734,42.5728,1181100.0
2017-03-01 12:30:00,42.83,42.86,42.76,42.77,943780.0,42.5728,42.6026,42.5032,42.5132,943780.0
2017-03-01 13:00:00,42.79,42.8,42.71,42.73,745300.0,42.5331,42.543,42.4535,42.4734,745300.0
2017-03-01 13:30:00,42.73,42.8,42.73,42.8,738560.0,42.4734,42.543,42.4734,42.543,738560.0
2017-03-01 14:00:00,42.81,42.9,42.77,42.9,1302820.0,42.5529,42.6424,42.5132,42.6424,1302820.0
2017-03-01 14:30:00,42.9,42.9,42.82,42.83,1445020.0,42.6424,42.6424,42.5629,42.5728,1445020.0
2017-03-01 15:00:00,42.84,42.87,42.81,42.84,911180.0,42.5828,42.6126,42.5529,42.5828,911180.0
2017-03-01 15:30:00,42.84,42.88,42.81,42.83,3715400.0,42.5828,42.6225,42.5529,42.5728,3715400.0
2017-03-02 09:30:00,42.82,42.82,42.58,42.73,2438640.0,42.5629,42.5629,42.3243,42.4734,2438640.0
2017-03-02 10:00:00,42.73,42.74,42.58,42.66,1461760.0,42.4734,42.4834,42.3243,42.4038,1461760.0
2017-03-02 10:30:00,42.66,42.67,42.56,42.59,1031300.0,42.4038,42.4138,42.3044,42.3343,1031300.0
2017-03-02 11:00:00,42.58,42.6,42.5,42.59,1380360.0,42.3243,42.3442,42.2448,42.3343,1380360.0
2017-03-02 11:30:00,42.59,42.6,42.52,42.59,716760.0,42.3343,42.3442,42.2647,42.3343,716760.0
2017-03-02 12:00:00,42.6,42.6,42.5,42.52,658620.0,42.3442,42.3442,42.2448,42.2647,658620.0
2017-03-02 12:30:00,42.52,42.58,42.52,42.58,371900.0,42.2647,42.3243,42.2647,42.3243,371900.0
2017-03-02 13:00:00,42.57,42.57,42.53,42.55,557760.0,42.3144,42.3144,42.2746,42.2945,557760.0
2017-03-02 13:30:00,42.56,42.58,42.54,42.57,439460.0,42.3044,42.3243,42.2846,42.3144,439460.0
2017-03-02 14:00:00,42.56,42.58,42.54,42.58,603620.0,42.3044,42.3243,42.2846,42.3243,603620.0
2017-03-02 14:30:00,42.57,42.6,42.56,42.59,634780.0,42.3144,42.3442,42.3044,42.3343,634780.0
2017-03-02 15:00:00,42.58,42.6,42.49,42.54,863700.0,42.3243,42.3442,42.2349,42.2846,863700.0
2017-03-02 15:30:00,42.54,42.54,42.44,42.49,3568400.0,42.2846,42.2846,42.1852,42.2349,3568400.0
2017-03-03 09:30:00,42.45,42.54,42.38,42.39,1743200.0,42.1951,42.2846,42.1255,42.1355,1743200.0
2017-03-03 10:00:00,42.41,42.43,42.27,42.27,1180720.0,42.1553,42.1752,42.0162,42.0162,1180720.0
2017-03-03 10:30:00,42.28,42.31,42.24,42.29,946480.0,42.0261,42.0559,41.9864,42.0361,946480.0
2017-03-03 11:00:00,42.28,42.36,42.27,42.3,505840.0,42.0261,42.1056,42.0162,42.046,505840.0
2017-03-03 11:30:00,42.3,42.34,42.3,42.33,474540.0,42.046,42.0858,42.046,42.0758,474540.0
2017-03-03 12:00:00,42.32,42.42,42.31,42.42,1027800.0,42.0659,42.1653,42.0559,42.1653,1027800.0
2017-03-03 12:30:00,42.42,42.44,42.4,42.42,560500.0,42.1653,42.1852,42.1454,42.1653,560500.0
2017-03-03 13:00:00,42.42,42.46,42.37,42.4,679140.0,42.1653,42.205,42.1156,42.1454,679140.0
2017-03-03 13:30:00,42.41,42.43,42.39,42.4,490820.0,42.1553,42.1752,42.1355,42.1454,490820.0
2017-03-03 14:00:00,42.41,42.44,42.36,42.36,801040.0,42.1553,42.1852,42.1056,42.1056,801040.0
2017-03-03 14:30:00,42.36,42.38,42.35,42.38,516660.0,42.1056,42.1255,42.0957,42.1255,516660.0
2017-03-03 15:00:00,42.37,42.4,42.36,42.39,638560.0,42.1156,42.1454,42.1056,42.1355,638560.0
2017-03-03 15:30:00,42.39,42.45,42.37,42.45,2271920.0,42.1355,42.1951,42.1156,42.1951,2271920.0
2017-03-06 09:30:00,42.34,42.38,42.06,42.21,2678420.0,42.0858,42.1255,41.8074,41.9565,2678420.0
2017-03-06 10:00:00,42.2,42.24,42.15,42.17,1206940.0,41.9466,41.9864,41.8969,41.9168,1206940.0
2017-03-06 10:30:00,42.17,42.23,42.12,42.21,1013400.0,41.9168,41.9764,41.8671,41.9565,1013400.0
2017-03-06 11:00:00,42.2,42.25,42.19,42.23,631400.0,41.9466,41.9963,41.9367,41.9764,631400.0
2017-03-06 11:30:00,42.23,42.26,42.22,42.22,475860.0,41.9764,42.0062,41.9665,41.9665,475860.0
2017-03-06 12:00:00,42.22,42.25,42.21,42.23,384760.0,41.9665,41.9963,41.9565,41.9764,384760.0
2017-03-06 12:30:00,42.25,42.31,42.24,42.31,598940.0,41.9963,42.0559,41.9864,42.0559,598940.0
2017-03-06 13:00:00,42.3,42.43,42.3,42.42,861900.0,42.046,42.1752,42.046,42.1653,861900.0
2017-03-06 13:30:00,42.43,42.45,42.41,42.42,633220.0,42.1752,42.1951,42.1553,42.1653,633220.0
2017-03-06 14:00:00,42.42,42.44,42.41,42.42,562580.0,42.1653,42.1852,42.1553,42.1653,562580.0
2017-03-06 14:30:00,42.4,42.43,42.37,42.38,374140.0,42.1454,42.1752,42.1156,42.1255,374140.0
2017-03-06 15:00:00,42.39,42.43,42.37,42.41,552780.0,42.1355,42.1752,42.1156,42.1553,552780.0
2017-03-06 15:30:00,42.41,42.44,42.34,42.36,1528200.0,42.1553,42.1852,42.0858,42.1056,1528200.0
2017-03-07 09:30:00,42.36,42.55,42.28,42.48,1936280.0,42.1056,42.2945,42.0261,42.2249,1936280.0
2017-03-07 10:00:00,42.49,42.61,42.45,42.6,1180400.0,42.2349,42.3541,42.1951,42.3442,1180400.0
2017-03-07 10:30:00,42.6,42.67,42.59,42.65,1056800.0,42.3442,42.4138,42.3343,42.3939,1056800.0
2017-03-07 11:00:00,42.65,42.67,42.51,42.53,992900.0,42.3939,42.4138,42.2547,42.2746,992900.0
2017-03-07 11:30:00,42.52,42.56,42.49,42.5,706680.0,42.2647,42.3044,42.2349,42.2448,706680.0
2017-03-07 12:00:00,42.52,42.52,42.42,42.44,640280.0,42.2647,42.2647,42.1653,42.1852,640280.0
2017-03-07 12:30:00,42.44,42.51,42.42,42.49,383020.0,42.1852,42.2547,42.1653,42.2349,383020.0
2017-03-07 13:00:00,42.5,42.57,42.48,42.56,487640.0,42.2448,42.3144,42.2249,42.3044,487640.0
2017-03-07 13:30:00,42.55,42.58,42.54,42.56,379300.0,42.2945,42.3243,42.2846,42.3044,379300.0
2017-03-07 14:00:00,42.56,42.6,42.53,42.57,413380.0,42.3044,42.3442,42.2746,42.3144,413380.0
2017-03-07 14:30:00,42.57,42.62,42.57,42.61,530100.0,42.3144,42.3641,42.3144,42.3541,530100.0
2017-03-07 15:00:00,42.6,42.64,42.56,42.57,672040.0,42.3442,42.384,42.3044,42.3144,672040.0
2017-03-07 15:30:00,42.58,42.59,42.44,42.56,1916300.0,42.3243,42.3343,42.1852,42.3044,1916300.0
2017-03-08 09:30:00,42.66,42.78,42.56,42.73,2699940.0,42.4038,42.5231,42.3044,42.4734,2699940.0
2017-03-08 10:00:00,42.75,42.8,42.65,42.78,1277520.0,42.4933,42.543,42.3939,42.5231,1277520.0
2017-03-08 10:30:00,42.78,42.82,42.73,42.8,860100.0,42.5231,42.5629,42.4734,42.543,860100.0
2017-03-08 11:00:00,42.81,42.85,42.77,42.83,751220.0,42.5529,42.5927,42.5132,42.5728,751220.0
2017-03-08 11:30:00,42.83,42.83,42.65,42.73,858240.0,42.5728,42.5728,42.3939,42.4734,858240.0
2017-03-08 12:00:00,42.72,42.74,42.69,42.73,539320.0,42.4635,42.4834,42.4337,42.4734,539320.0
2017-03-08 12:30:00,42.72,42.76,42.72,42.75,225220.0,42.4635,42.5032,42.4635,42.4933,225220.0
2017-03-08 13:00:00,42.74,42.8,42.74,42.78,383000.0,42.4834,42.543,42.4834,42.5231,383000.0
2017-03-08 13:30:00,42.8,42.82,42.78,42.79,698480.0,42.543,42.5629,42.5231,42.5331,698480.0
2017-03-08 14:00:00,42.79,42.82,42.63,42.66,895260.0,42.5331,42.5629,42.374,42.4038,895260.0
2017-03-08 14:30:00,42.67,42.71,42.64,42.7,576780.0,42.4138,42.4535,42.384,42.4436,576780.0
2017-03-08 15:00:00,42.71,42.73,42.69,42.7,406080.0,42.4535,42.4734,42.4337,42.4436,406080.0
2017-03-08 15:30:00,42.69,42.71,42.62,42.68,1689880.0,42.4337,42.4535,42.3641,42.4237,1689880.0
2017-03-09 09:30:00,42.68,42.89,42.63,42.88,2098280.0,42.4237,42.6325,42.374,42.6225,2098280.0
2017-03-09 10:00:00,42.88,42.96,42.83,42.86,1825600.0,42.6225,42.702,42.5728,42.6026,1825600.0
2017-03-09 10:30:00,42.86,43.01,42.86,42.99,1705800.0,42.6026,42.7517,42.6026,42.7319,1705800.0
2017-03-09 11:00:00,43.0,43.04,42.87,42.92,1191400.0,42.7418,42.7816,42.6126,42.6623,1191400.0
2017-03-09 11:30:00,42.91,42.95,42.9,42.92,375680.0,42.6523,42.6921,42.6424,42.6623,375680.0
2017-03-09 12:00:00,42.92,42.93,42.89,42.89,356220.0,42.6623,42.6722,42.6325,42.6325,356220.0
2017-03-09 12:30:00,42.91,42.91,42.85,42.88,548080.0,42.6523,42.6523,42.5927,42.6225,548080.0
2017-03-09 13:00:00,42.88,42.92,42.88,42.89,316220.0,42.6225,42.6623,42.6225,42.6325,316220.0
2017-03-09 13:30:00,42.88,42.88,42.78,42.79,690420.0,42.6225,42.6225,42.5231,42.5331,690420.0
2017-03-09 14:00:00,42.78,42.79,42.65,42.72,1317320.0,42.5231,42.5331,42.3939,42.4635,1317320.0
2017-03-09 14:30:00,42.71,42.8,42.69,42.79,714880.0,42.4535,42.543,42.4337,42.5331,714880.0
2017-03-09 15:00:00,42.8,42.91,42.8,42.91,1657920.0,42.543,42.6523,42.543,42.6523,1657920.0
2017-03-09 15:30:00,42.9,42.97,42.85,42.9,2271680.0,42.6424,42.712,42.5927,42.6424,2271680.0
2017-03-10 09:30:00,43.13,43.21,43.06,43.18,3061580.0,42.871,42.9505,42.8014,42.9207,3061580.0
2017-03-10 10:00:00,43.18,43.21,43.14,43.14,1820640.0,42.9207,42.9505,42.881,42.881,1820640.0
2017-03-10 10:30:00,43.14,43.16,43.06,43.09,1262780.0,42.881,42.9008,42.8014,42.8313,1262780.0
2017-03-10 11:00:00,43.09,43.12,43.04,43.09,857600.0,42.8313,42.8611,42.7816,42.8313,857600.0
2017-03-10 11:30:00,43.09,43.12,43.07,43.08,595420.0,42.8313,42.8611,42.8114,42.8213,595420.0
2017-03-10 12:00:00,43.08,43.09,43.05,43.06,570960.0,42.8213,42.8313,42.7915,42.8014,570960.0
2017-03-10 12:30:00,43.06,43.06,42.91,42.93,1186280.0,42.8014,42.8014,42.6523,42.6722,1186280.0
2017-03-10 13:00:00,42.94,42.95,42.88,42.92,811200.0,42.6822,42.6921,42.6225,42.6623,811200.0
2017-03-10 13:30:00,42.93,43.0,42.91,42.98,936500.0,42.6722,42.7418,42.6523,42.7219,936500.0
2017-03-10 14:00:00,42.99,43.05,42.93,43.05,1172220.0,42.7319,42.7915,42.6722,42.7915,1172220.0
2017-03-10 14:30:00,43.05,43.07,43.01,43.05,552580.0,42.7915,42.8114,42.7517,42.7915,552580.0
2017-03-10 15:00:00,43.06,43.07,43.03,43.06,1025020.0,42.8014,42.8114,42.7716,42.8014,1025020.0
2017-03-10 15:30:00,43.05,43.09,43.05,43.07,2915520.0,42.7915,42.8313,42.7915,42.8114,2915520.0
2017-03-13 09:30:00,43.04,43.36,43.04,43.31,2807160.0,42.7816,43.0996,42.7816,43.0499,2807160.0
2017-03-13 10:00:00,43.31,43.31,43.2,43.23,843600.0,43.0499,43.0499,42.9406,42.9704,843600.0
2017-03-13 10:30:00,43.24,43.28,43.22,43.23,1196580.0,42.9804,43.0201,42.9605,42.9704,1196580.0
2017-03-13 11:00:00,43.23,43.28,43.22,43.27,685340.0,42.9704,43.0201,42.9605,43.0102,685340.0
2017-03-13 11:30:00,43.27,43.28,43.21,43.23,472840.0,43.0102,43.0201,42.9505,42.9704,472840.0
2017-03-13 12:00:00,43.24,43.25,43.18,43.22,498960.0,42.9804,42.9903,42.9207,42.9605,498960.0
2017-03-13 12:30:00,43.21,43.25,43.21,43.25,297980.0,42.9505,42.9903,42.9505,42.9903,297980.0
2017-03-13 13:00:00,43.25,43.25,43.22,43.24,308980.0,42.9903,42.9903,42.9605,42.9804,308980.0
2017-03-13 13:30:00,43.23,43.25,43.21,43.25,379100.0,42.9704,42.9903,42.9505,42.9903,379100.0
2017-03-13 14:00:00,43.25,43.27,43.23,43.27,451540.0,42.9903,43.0102,42.9704,43.0102,451540.0
2017-03-13 14:30:00,43.26,43.28,43.23,43.25,374040.0,43.0002,43.0201,42.9704,42.9903,374040.0
2017-03-13 15:00:00,43.25,43.28,43.24,43.26,533080.0,42.9903,43.0201,42.9804,43.0002,533080.0
2017-03-13 15:30:00,43.26,43.29,43.22,43.23,1504700.0,43.0002,43.0301,42.9605,42.9704,1504700.0
2017-03-14 09:30:00,43.19,43.2,43.01,43.09,1644380.0,42.9307,42.9406,42.7517,42.8313,1644380.0
2017-03-14 10:00:00,43.08,43.19,43.08,43.12,1280860.0,42.8213,42.9307,42.8213,42.8611,1280860.0
2017-03-14 10:30:00,43.12,43.21,43.08,43.2,918200.0,42.8611,42.9505,42.8213,42.9406,918200.0
2017-03-14 11:00:00,43.2,43.25,43.17,43.22,881220.0,42.9406,42.9903,42.9108,42.9605,881220.0
2017-03-14 11:30:00,43.21,43.27,43.19,43.24,703300.0,42.9505,43.0102,42.9307,42.9804,703300.0
2017-03-14 12:00:00,43.25,43.27,43.15,43.18,650840.0,42.9903,43.0102,42.8909,42.9207,650840.0
2017-03-14 12:30:00,43.19,43.21,43.16,43.21,343160.0,42.9307,42.9505,42.9008,42.9505,343160.0
2017-03-14 13:00:00,43.21,43.26,43.19,43.25,408040.0,42.9505,43.0002,42.9307,42.9903,408040.0
2017-03-14 13:30:00,43.25,43.27,43.21,43.24,277440.0,42.9903,43.0102,42.9505,42.9804,277440.0
2017-03-14 14:00:00,43.24,43.29,43.23,43.29,900300.0,42.9804,43.0301,42.9704,43.0301,900300.0
2017-03-14 14:30:00,43.28,43.3,43.25,43.28,870880.0,43.0201,43.04,42.9903,43.0201,870880.0
2017-03-14 15:00:00,43.28,43.37,43.28,43.37,1170720.0,43.0201,43.1096,43.0201,43.1096,1170720.0
2017-03-14 15:30:00,43.37,43.38,43.29,43.3,2000240.0,43.1096,43.1195,43.0301,43.04,2000240.0
2017-03-15 09:30:00,43.4,43.4,43.1,43.17,2598540.0,43.1394,43.1394,42.8412,42.9108,2598540.0
2017-03-15 10:00:00,43.16,43.18,43.06,43.18,1275900.0,42.9008,42.9207,42.8014,42.9207,1275900.0
2017-03-15 10:30:00,43.19,43.2,43.15,43.17,514180.0,42.9307,42.9406,42.8909,42.9108,514180.0
2017-03-15 11:00:00,43.18,43.26,43.15,43.22,645040.0,42.9207,43.0002,42.8909,42.9605,645040.0
2017-03-15 11:30:00,43.22,43.25,43.19,43.2,564740.0,42.9605,42.9903,42.9307,42.9406,564740.0
2017-03-15 12:00:00,43.2,43.24,43.18,43.24,485700.0,42.9406,42.9804,42.9207,42.9804,485700.0
2017-03-15 12:30:00,43.24,43.3,43.24,43.28,462140.0,42.9804,43.04,42.9804,43.0201,462140.0
2017-03-15 13:00:00,43.28,43.3,43.24,43.25,395840.0,43.0201,43.04,42.9804,42.9903,395840.0
2017-03-15 13:30:00,43.25,43.29,43.24,43.26,454200.0,42.9903,43.0301,42.9804,43.0002,454200.0
2017-03-15 14:00:00,43.28,43.41,43.26,43.37,2161300.0,43.0201,43.1493,43.0002,43.1096,2161300.0
2017-03-15 14:30:00,43.36,43.46,43.32,43.41,1234400.0,43.0996,43.199,43.0599,43.1493,1234400.0
2017-03-15 15:00:00,43.43,43.49,43.4,43.47,1238460.0,43.1692,43.2289,43.1394,43.209,1238460.0
2017-03-15 15:30:00,43.46,43.48,43.4,43.42,3028840.0,43.199,43.2189,43.1394,43.1593,3028840.0
2017-03-16 09:30:00,43.53,43.64,43.44,43.52,3780860.0,43.2686,43.378,43.1792,43.2587,3780860.0
2017-03-16 10:00:00,43.53,43.53,43.43,43.48,1045100.0,43.2686,43.2686,43.1692,43.2189,1045100.0
2017-03-16 10:30:00,43.49,43.5,43.44,43.44,754980.0,43.2289,43.2388,43.1792,43.1792,754980.0
2017-03-16 11:00:00,43.45,43.47,43.41,43.41,658600.0,43.1891,43.209,43.1493,43.1493,658600.0
2017-03-16 11:30:00,43.42,43.5,43.38,43.49,509080.0,43.1593,43.2388,43.1195,43.2289,509080.0
2017-03-16 12:00:00,43.49,43.52,43.45,43.5,711860.0,43.2289,43.2587,43.1891,43.2388,711860.0
2017-03-16 12:30:00,43.51,43.52,43.48,43.5,238120.0,43.2487,43.2587,43.2189,43.2388,238120.0
2017-03-16 13:00:00,43.49,43.51,43.46,43.48,327980.0,43.2289,43.2487,43.199,43.2189,327980.0
2017-03-16 13:30:00,43.47,43.52,43.46,43.52,632800.0,43.209,43.2587,43.199,43.2587,632800.0
2017-03-16 14:00:00,43.52,43.53,43.49,43.51,1036460.0,43.2587,43.2686,43.2289,43.2487,1036460.0
2017-03-16 14:30:00,43.5,43.52,43.45,43.47,661180.0,43.2388,43.2587,43.1891,43.209,661180.0
2017-03-16 15:00:00,43.48,43.53,43.44,43.52,951900.0,43.2189,43.2686,43.1792,43.2587,951900.0
2017-03-16 15:30:00,43.52,43.55,43.48,43.5,1960700.0,43.2587,43.2885,43.2189,43.2388,1960700.0
2017-03-17 09:30:00,43.64,43.7,43.42,43.53,10955260.0,43.378,43.4376,43.1593,43.2686,10955260.0
2017-03-17 10:00:00,43.54,43.55,43.49,43.55,524820.0,43.2786,43.2885,43.2289,43.2885,524820.0
2017-03-17 10:30:00,43.55,43.57,43.52,43.53,511440.0,43.2885,43.3084,43.2587,43.2686,511440.0
2017-03-17 11:00:00,43.54,43.57,43.51,43.55,493180.0,43.2786,43.3084,43.2487,43.2885,493180.0
2017-03-17 11:30:00,43.56,43.58,43.52,43.56,581560.0,43.2984,43.3183,43.2587,43.2984,581560.0
2017-03-17 12:00:00,43.56,43.6,43.56,43.59,490040.0,43.2984,43.3382,43.2984,43.3283,490040.0
2017-03-17 12:30:00,43.59,43.6,43.57,43.6,286100.0,43.3283,43.3382,43.3084,43.3382,286100.0
2017-03-17 13:00:00,43.6,43.65,43.59,43.65,574740.0,43.3382,43.3879,43.3283,43.3879,574740.0
2017-03-17 13:30:00,43.65,43.69,43.64,43.69,779980.0,43.3879,43.4277,43.378,43.4277,779980.0
2017-03-17 14:00:00,43.69,43.72,43.67,43.68,776340.0,43.4277,43.4575,43.4078,43.4177,776340.0
2017-03-17 14:30:00,43.68,43.7,43.66,43.68,531300.0,43.4177,43.4376,43.3978,43.4177,531300.0
2017-03-17 15:00:00,43.69,43.7,43.64,43.65,1023300.0,43.4277,43.4376,43.378,43.3879,1023300.0
2017-03-17 15:30:00,43.64,43.65,43.6,43.62,2883300.0,43.378,43.3879,43.3382,43.3581,2883300.0
2017-03-20 09:30:00,43.47,43.52,43.24,43.24,3585080.0,43.209,43.2587,42.9804,42.9804,3585080.0
2017-03-20 10:00:00,43.23,43.45,43.23,43.44,2794800.0,42.9704,43.1891,42.9704,43.1792,2794800.0
2017-03-20 10:30:00,43.43,43.49,43.4,43.44,1131640.0,43.1692,43.2289,43.1394,43.1792,1131640.0
2017-03-20 11:00:00,43.43,43.47,43.29,43.33,1251340.0,43.1692,43.209,43.0301,43.0698,1251340.0
2017-03-20 11:30:00,43.34,43.37,43.32,43.34,660640.0,43.0798,43.1096,43.0599,43.0798,660640.0
2017-03-20 12:00:00,43.34,43.37,43.32,43.34,642420.0,43.0798,43.1096,43.0599,43.0798,642420.0
2017-03-20 12:30:00,43.35,43.39,43.34,43.38,619080.0,43.0897,43.1295,43.0798,43.1195,619080.0
2017-03-20 13:00:00,43.38,43.38,43.33,43.35,606560.0,43.1195,43.1195,43.0698,43.0897,606560.0
2017-03-20 13:30:00,43.34,43.36,43.3,43.34,859900.0,43.0798,43.0996,43.04,43.0798,859900.0
2017-03-20 14:00:00,43.34,43.35,43.31,43.31,927560.0,43.0798,43.0897,43.0499,43.0499,927560.0
2017-03-20 14:30:00,43.31,43.33,43.26,43.32,1326400.0,43.0499,43.0698,43.0002,43.0599,1326400.0
2017-03-20 15:00:00,43.32,43.43,43.31,43.42,1093200.0,43.0599,43.1692,43.0499,43.1593,1093200.0
2017-03-20 15:30:00,43.42,43.44,43.39,43.4,1642940.0,43.1593,43.1792,43.1295,43.1394,1642940.0
2017-03-21 09:30:00,43.5,43.67,43.41,43.49,2891000.0,43.2388,43.4078,43.1493,43.2289,2891000.0
2017-03-21 10:00:00,43.5,43.5,43.05,43.12,3792360.0,43.2388,43.2388,42.7915,42.8611,3792360.0
2017-03-21 10:30:00,43.11,43.16,42.9,42.95,3477900.0,42.8511,42.9008,42.6424,42.6921,3477900.0
2017-03-21 11:00:00,42.95,42.98,42.7,42.74,3386880.0,42.6921,42.7219,42.4436,42.4834,3386880.0
2017-03-21 11:30:00,42.73,42.87,42.56,42.86,2925560.0,42.4734,42.6126,42.3044,42.6026,2925560.0
2017-03-21 12:00:00,42.87,42.89,42.78,42.82,2100820.0,42.6126,42.6325,42.5231,42.5629,2100820.0
2017-03-21 12:30:00,42.82,42.82,42.63,42.67,1288800.0,42.5629,42.5629,42.374,42.4138,1288800.0
2017-03-21 13:00:00,42.68,42.71,42.56,42.65,1541920.0,42.4237,42.4535,42.3044,42.3939,1541920.0
2017-03-21 13:30:00,42.63,42.65,42.41,42.43,1908020.0,42.374,42.3939,42.1553,42.1752,1908020.0
2017-03-21 14:00:00,42.44,42.59,42.41,42.53,2093360.0,42.1852,42.3343,42.1553,42.2746,2093360.0
2017-03-21 14:30:00,42.54,42.64,42.52,42.61,1417560.0,42.2846,42.384,42.2647,42.3541,1417560.0
2017-03-21 15:00:00,42.63,42.64,42.55,42.56,1109720.0,42.374,42.384,42.2945,42.3044,1109720.0
2017-03-21 15:30:00,42.56,42.59,42.38,42.5,4363920.0,42.3044,42.3343,42.1255,42.2448,4363920.0
2017-03-22 09:30:00,42.47,42.75,42.45,42.58,3030780.0,42.215,42.4933,42.1951,42.3243,3030780.0
2017-03-22 10:00:00,42.58,42.7,42.4,42.42,1983720.0,42.3243,42.4436,42.1454,42.1653,1983720.0
2017-03-22 10:30:00,42.43,42.66,42.35,42.66,1391780.0,42.1752,42.4038,42.0957,42.4038,1391780.0
2017-03-22 11:00:00,42.64,42.76,42.58,42.74,1169660.0,42.384,42.5032,42.3243,42.4834,1169660.0
2017-03-22 11:30:00,42.75,42.77,42.67,42.72,849160.0,42.4933,42.5132,42.4138,42.4635,849160.0
2017-03-22 12:00:00,42.71,42.74,42.65,42.68,627880.0,42.4535,42.4834,42.3939,42.4237,627880.0
2017-03-22 12:30:00,42.68,42.73,42.6,42.65,749920.0,42.4237,42.4734,42.3442,42.3939,749920.0
2017-03-22 13:00:00,42.65,42.65,42.55,42.6,709620.0,42.3939,42.3939,42.2945,42.3442,709620.0
2017-03-22 13:30:00,42.59,42.63,42.48,42.49,931440.0,42.3343,42.374,42.2249,42.2349,931440.0
2017-03-22 14:00:00,42.48,42.58,42.48,42.5,1032560.0,42.2249,42.3243,42.2249,42.2448,1032560.0
2017-03-22 14:30:00,42.5,42.62,42.49,42.59,839040.0,42.2448,42.3641,42.2349,42.3343,839040.0
2017-03-22 15:00:00,42.59,42.6,42.54,42.57,916160.0,42.3343,42.3442,42.2846,42.3144,916160.0
2017-03-22 15:30:00,42.57,42.58,42.47,42.49,2616140.0,42.3144,42.3243,42.215,42.2349,2616140.0
2017-03-23 09:30:00,42.07,42.08,41.65,41.77,14046280.0,41.8174,41.8273,41.3999,41.5192,14046280.0
2017-03-23 10:00:00,41.78,41.87,41.71,41.81,8079620.0,41.5291,41.6186,41.4595,41.5589,8079620.0
2017-03-23 10:30:00,41.81,41.97,41.79,41.9,2951640.0,41.5589,41.718,41.5391,41.6484,2951640.0
2017-03-23 11:00:00,41.91,41.95,41.88,41.9,2267400.0,41.6583,41.6981,41.6285,41.6484,2267400.0
2017-03-23 11:30:00,41.9,41.99,41.87,41.98,2885680.0,41.6484,41.7379,41.6186,41.7279,2885680.0
2017-03-23 12:00:00,41.98,42.02,41.96,42.01,1511000.0,41.7279,41.7677,41.708,41.7577,1511000.0
2017-03-23 12:30:00,42.01,42.02,41.94,41.97,1463020.0,41.7577,41.7677,41.6882,41.718,1463020.0
2017-03-23 13:00:00,41.98,41.98,41.85,41.89,1691000.0,41.7279,41.7279,41.5987,41.6385,1691000.0
2017-03-23 13:30:00,41.88,41.95,41.88,41.89,1265760.0,41.6285,41.6981,41.6285,41.6385,1265760.0
2017-03-23 14:00:00,41.88,41.95,41.87,41.93,1018060.0,41.6285,41.6981,41.6186,41.6782,1018060.0
2017-03-23 14:30:00,41.92,42.01,41.92,41.95,1185480.0,41.6683,41.7577,41.6683,41.6981,1185480.0
2017-03-23 15:00:00,41.95,41.97,41.9,41.9,1477900.0,41.6981,41.718,41.6484,41.6484,1477900.0
2017-03-23 15:30:00,41.92,42.01,41.88,41.98,3719320.0,41.6683,41.7577,41.6285,41.7279,3719320.0
2017-03-24 09:30:00,42.1,42.2,41.98,42.01,4110680.0,41.8472,41.9466,41.7279,41.7577,4110680.0
2017-03-24 10:00:00,42.01,42.07,41.93,41.96,2035020.0,41.7577,41.8174,41.6782,41.708,2035020.0
2017-03-24 10:30:00,41.97,42.04,41.94,42.01,1308740.0,41.718,41.7876,41.6882,41.7577,1308740.0
2017-03-24 11:00:00,42.01,42.1,42.01,42.01,1049780.0,41.7577,41.8472,41.7577,41.7577,1049780.0
2017-03-24 11:30:00,42.01,42.07,41.99,42.05,840780.0,41.7577,41.8174,41.7379,41.7975,840780.0
2017-03-24 12:00:00,42.05,42.08,41.94,41.98,1578520.0,41.7975,41.8273,41.6882,41.7279,1578520.0
2017-03-24 12:30:00,41.99,42.02,41.95,41.96,1281060.0,41.7379,41.7677,41.6981,41.708,1281060.0
2017-03-24 13:00:00,41.98,42.01,41.94,41.99,776700.0,41.7279,41.7577,41.6882,41.7379,776700.0
2017-03-24 13:30:00,42.0,42.02,41.9,41.91,840360.0,41.7478,41.7677,41.6484,41.6583,840360.0
2017-03-24 14:00:00,41.91,41.94,41.86,41.86,1017140.0,41.6583,41.6882,41.6086,41.6086,1017140.0
2017-03-24 14:30:00,41.86,41.9,41.57,41.57,3680000.0,41.6086,41.6484,41.3204,41.3204,3680000.0
2017-03-24 15:00:00,41.57,41.7,41.46,41.67,5315140.0,41.3204,41.4496,41.211,41.4198,5315140.0
2017-03-24 15:30:00,41.67,41.89,41.62,41.76,4448100.0,41.4198,41.6385,41.3701,41.5092,4448100.0
2017-03-27 09:30:00,41.4,41.61,41.21,41.58,6279580.0,41.1514,41.3601,40.9625,41.3303,6279580.0
2017-03-27 10:00:00,41.57,41.83,41.53,41.73,3856580.0,41.3204,41.5788,41.2806,41.4794,3856580.0
2017-03-27 10:30:00,41.74,41.83,41.65,41.69,2139260.0,41.4894,41.5788,41.3999,41.4397,2139260.0
2017-03-27 11:00:00,41.69,41.74,41.63,41.73,1306620.0,41.4397,41.4894,41.38,41.4794,1306620.0
2017-03-27 11:30:00,41.74,41.82,41.71,41.8,1519320.0,41.4894,41.5689,41.4595,41.549,1519320.0
2017-03-27 12:00:00,41.8,41.85,41.76,41.79,706720.0,41.549,41.5987,41.5092,41.5391,706720.0
2017-03-27 12:30:00,41.79,41.92,41.78,41.87,927560.0,41.5391,41.6683,41.5291,41.6186,927560.0
2017-03-27 13:00:00,41.86,41.95,41.86,41.95,619140.0,41.6086,41.6981,41.6086,41.6981,619140.0
2017-03-27 13:30:00,41.94,41.99,41.91,41.95,979140.0,41.6882,41.7379,41.6583,41.6981,979140.0
2017-03-27 14:00:00,41.95,41.98,41.92,41.97,998000.0,41.6981,41.7279,41.6683,41.718,998000.0
2017-03-27 14:30:00,41.96,42.06,41.95,42.05,1215460.0,41.708,41.8074,41.6981,41.7975,1215460.0
2017-03-27 15:00:00,42.06,42.07,42.0,42.01,1584020.0,41.8074,41.8174,41.7478,41.7577,1584020.0
2017-03-27 15:30:00,42.01,42.05,41.92,41.93,3275360.0,41.7577,41.7975,41.6683,41.6782,3275360.0
2017-03-28 09:30:00,41.98,42.04,41.63,41.66,2881040.0,41.7279,41.7876,41.38,41.4098,2881040.0
2017-03-28 10:00:00,41.66,41.8,41.61,41.65,2033240.0,41.4098,41.549,41.3601,41.3999,2033240.0
2017-03-28 10:30:00,41.66,41.82,41.65,41.76,1723520.0,41.4098,41.5689,41.3999,41.5092,1723520.0
2017-03-28 11:00:00,41.75,41.89,41.74,41.84,1440320.0,41.4993,41.6385,41.4894,41.5888,1440320.0
2017-03-28 11:30:00,41.84,41.91,41.82,41.9,822380.0,41.5888,41.6583,41.5689,41.6484,822380.0
2017-03-28 12:00:00,41.89,41.97,41.89,41.94,967220.0,41.6385,41.718,41.6385,41.6882,967220.0
2017-03-28 12:30:00,41.94,42.0,41.93,41.99,723220.0,41.6882,41.7478,41.6782,41.7379,723220.0
2017-03-28 13:00:00,42.0,42.08,41.98,42.08,823140.0,41.7478,41.8273,41.7279,41.8273,823140.0
2017-03-28 13:30:00,42.09,42.19,42.06,42.19,1062780.0,41.8373,41.9367,41.8074,41.9367,1062780.0
2017-03-28 14:00:00,42.19,42.27,42.16,42.21,1362220.0,41.9367,42.0162,41.9068,41.9565,1362220.0
2017-03-28 14:30:00,42.22,42.26,42.18,42.18,1221740.0,41.9665,42.0062,41.9267,41.9267,1221740.0
2017-03-28 15:00:00,42.18,42.22,42.1,42.15,1483240.0,41.9267,41.9665,41.8472,41.8969,1483240.0
2017-03-28 15:30:00,42.14,42.15,42.03,42.03,2929220.0,41.887,41.8969,41.7776,41.7776,2929220.0
2017-03-29 09:30:00,42.14,42.4,42.07,42.4,3389880.0,41.887,42.1454,41.8174,42.1454,3389880.0
2017-03-29 10:00:00,42.4,42.44,42.34,42.44,1851120.0,42.1454,42.1852,42.0858,42.1852,1851120.0
2017-03-29 10:30:00,42.44,42.46,42.36,42.38,1118820.0,42.1852,42.205,42.1056,42.1255,1118820.0
2017-03-29 11:00:00,42.38,42.39,42.33,42.35,1534680.0,42.1255,42.1355,42.0758,42.0957,1534680.0
2017-03-29 11:30:00,42.35,42.38,42.3,42.35,978820.0,42.0957,42.1255,42.046,42.0957,978820.0
2017-03-29 12:00:00,42.36,42.44,42.32,42.43,1618840.0,42.1056,42.1852,42.0659,42.1752,1618840.0
2017-03-29 12:30:00,42.42,42.44,42.37,42.42,661020.0,42.1653,42.1852,42.1156,42.1653,661020.0
2017-03-29 13:00:00,42.42,42.44,42.4,42.42,596440.0,42.1653,42.1852,42.1454,42.1653,596440.0
2017-03-29 13:30:00,42.43,42.45,42.39,42.44,750980.0,42.1752,42.1951,42.1355,42.1852,750980.0
2017-03-29 14:00:00,42.44,42.49,42.42,42.49,1066720.0,42.1852,42.2349,42.1653,42.2349,1066720.0
2017-03-29 14:30:00,42.49,42.49,42.45,42.48,436160.0,42.2349,42.2349,42.1951,42.2249,436160.0
2017-03-29 15:00:00,42.48,42.55,42.46,42.55,1151520.0,42.2249,42.2945,42.205,42.2945,1151520.0
2017-03-29 15:30:00,42.55,42.58,42.47,42.49,3146760.0,42.2945,42.3243,42.215,42.2349,3146760.0
2017-03-30 09:30:00,42.6,42.6,42.41,42.51,2120000.0,42.3442,42.3442,42.1553,42.2547,2120000.0
2017-03-30 10:00:00,42.51,42.57,42.48,42.51,1172580.0,42.2547,42.3144,42.2249,42.2547,1172580.0
2017-03-30 10:30:00,42.51,42.55,42.47,42.51,1323760.0,42.2547,42.2945,42.215,42.2547,1323760.0
2017-03-30 11:00:00,42.51,42.52,42.45,42.46,664480.0,42.2547,42.2647,42.1951,42.205,664480.0
2017-03-30 11:30:00,42.47,42.5,42.37,42.38,790340.0,42.215,42.2448,42.1156,42.1255,790340.0
2017-03-30 12:00:00,42.38,42.48,42.34,42.47,630540.0,42.1255,42.2249,42.0858,42.215,630540.0
2017-03-30 12:30:00,42.48,42.48,42.38,42.42,506960.0,42.2249,42.2249,42.1255,42.1653,506960.0
2017-03-30 13:00:00,42.42,42.48,42.4,42.47,293820.0,42.1653,42.2249,42.1454,42.215,293820.0
2017-03-30 13:30:00,42.47,42.49,42.44,42.46,337220.0,42.215,42.2349,42.1852,42.205,337220.0
2017-03-30 14:00:00,42.47,42.52,42.46,42.46,549880.0,42.215,42.2647,42.205,42.205,549880.0
2017-03-30 14:30:00,42.46,42.51,42.45,42.46,795520.0,42.205,42.2547,42.1951,42.205,795520.0
2017-03-30 15:00:00,42.47,42.5,42.45,42.48,685340.0,42.215,42.2448,42.1951,42.2249,685340.0
2017-03-30 15:30:00,42.5,42.51,42.46,42.47,1899500.0,42.2448,42.2547,42.205,42.215,1899500.0
2017-03-31 09:30:00,42.34,42.46,42.26,42.42,2117780.0,42.0858,42.205,42.0062,42.1653,2117780.0
2017-03-31 10:00:00,42.41,42.46,42.35,42.37,1097780.0,42.1553,42.205,42.0957,42.1156,1097780.0
2017-03-31 10:30:00,42.38,42.44,42.37,42.39,580060.0,42.1255,42.1852,42.1156,42.1355,580060.0
2017-03-31 11:00:00,42.39,42.45,42.38,42.44,676160.0,42.1355,42.1951,42.1255,42.1852,676160.0
2017-03-31 11:30:00,42.45,42.47,42.42,42.44,704060.0,42.1951,42.215,42.1653,42.1852,704060.0
2017-03-31 12:00:00,42.44,42.48,42.44,42.47,433340.0,42.1852,42.2249,42.1852,42.215,433340.0
2017-03-31 12:30:00,42.47,42.47,42.44,42.46,421840.0,42.215,42.215,42.1852,42.205,421840.0
2017-03-31 13:00:00,42.46,42.46,42.41,42.41,467000.0,42.205,42.205,42.1553,42.1553,467000.0
2017-03-31 13:30:00,42.41,42.43,42.36,42.36,704160.0,42.1553,42.1752,42.1056,42.1056,704160.0
2017-03-31 14:00:00,42.37,42.37,42.29,42.32,1570800.0,42.1156,42.1156,42.0361,42.0659,1570800.0
2017-03-31 14:30:00,42.32,42.39,42.31,42.36,1887280.0,42.0659,42.1355,42.0559,42.1056,1887280.0
2017-03-31 15:00:00,42.36,42.44,42.36,42.41,972900.0,42.1056,42.1852,42.1056,42.1553,972900.0
2017-03-31 15:30:00,42.42,42.48,42.39,42.39,3603460.0,42.1653,42.2249,42.1355,42.1355,3603460.0
2017-04-03 09:30:00,42.44,42.8,42.38,42.65,6348540.0,42.1852,42.543,42.1255,42.3939,6348540.0
2017-04-03 10:00:00,42.65,42.72,42.58,42.68,2624360.0,42.3939,42.4635,42.3243,42.4237,2624360.0
2017-04-03 10:30:00,42.67,42.68,42.53,42.53,1669080.0,42.4138,42.4237,42.2746,42.2746,1669080.0
2017-04-03 11:00:00,42.52,42.55,42.4,42.53,1362300.0,42.2647,42.2945,42.1454,42.2746,1362300.0
2017-04-03 11:30:00,42.53,42.58,42.49,42.49,1285080.0,42.2746,42.3243,42.2349,42.2349,1285080.0
2017-04-03 12:00:00,42.49,42.53,42.42,42.53,689960.0,42.2349,42.2746,42.1653,42.2746,689960.0
2017-04-03 12:30:00,42.51,42.59,42.51,42.58,635440.0,42.2547,42.3343,42.2547,42.3243,635440.0
2017-04-03 13:00:00,42.57,42.68,42.56,42.66,1470720.0,42.3144,42.4237,42.3044,42.4038,1470720.0
2017-04-03 13:30:00,42.65,42.73,42.6,42.7,865340.0,42.3939,42.4734,42.3442,42.4436,865340.0
2017-04-03 14:00:00,42.71,42.76,42.66,42.74,964480.0,42.4535,42.5032,42.4038,42.4834,964480.0
2017-04-03 14:30:00,42.75,42.82,42.72,42.77,1014100.0,42.4933,42.5629,42.4635,42.5132,1014100.0
2017-04-03 15:00:00,42.78,42.9,42.78,42.89,1436760.0,42.5231,42.6424,42.5231,42.6325,1436760.0
2017-04-03 15:30:00,42.89,42.95,42.84,42.84,4228720.0,42.6325,42.6921,42.5828,42.5828,4228720.0
2017-04-04 09:30:00,42.4,42.65,42.38,42.47,4233520.0,42.1454,42.3939,42.1255,42.215,4233520.0
2017-04-04 10:00:00,42.46,42.54,42.38,42.53,1660220.0,42.205,42.2846,42.1255,42.2746,1660220.0
2017-04-04 10:30:00,42.55,42.6,42.45,42.48,1700740.0,42.2945,42.3442,42.1951,42.2249,1700740.0
2017-04-04 11:00:00,42.48,42.6,42.48,42.53,1500280.0,42.2249,42.3442,42.2249,42.2746,1500280.0
2017-04-04 11:30:00,42.55,42.6,42.52,42.55,1217620.0,42.2945,42.3442,42.2647,42.2945,1217620.0
2017-04-04 12:00:00,42.54,42.63,42.5,42.61,920280.0,42.2846,42.374,42.2448,42.3541,920280.0
2017-04-04 12:30:00,42.62,42.63,42.57,42.58,556960.0,42.3641,42.374,42.3144,42.3243,556960.0
2017-04-04 13:00:00,42.59,42.6,42.53,42.57,507860.0,42.3343,42.3442,42.2746,42.3144,507860.0
2017-04-04 13:30:00,42.57,42.61,42.56,42.56,541740.0,42.3144,42.3541,42.3044,42.3044,541740.0
2017-04-04 14:00:00,42.56,42.61,42.56,42.59,736860.0,42.3044,42.3541,42.3044,42.3343,736860.0
2017-04-04 14:30:00,42.59,42.61,42.55,42.55,496280.0,42.3343,42.3541,42.2945,42.2945,496280.0
2017-04-04 15:00:00,42.54,42.56,42.51,42.53,809920.0,42.2846,42.3044,42.2547,42.2746,809920.0
2017-04-04 15:30:00,42.54,42.63,42.54,42.62,3112780.0,42.2846,42.374,42.2846,42.3641,3112780.0
2017-04-05 09:30:00,42.74,42.75,42.51,42.62,3199760.0,42.4834,42.4933,42.2547,42.3641,3199760.0
2017-04-05 10:00:00,42.62,42.64,42.52,42.6,2241020.0,42.3641,42.384,42.2647,42.3442,2241020.0
2017-04-05 10:30:00,42.6,42.67,42.58,42.6,1942580.0,42.3442,42.4138,42.3243,42.3442,1942580.0
2017-04-05 11:00:00,42.61,42.65,42.56,42.56,1608320.0,42.3541,42.3939,42.3044,42.3044,1608320.0
2017-04-05 11:30:00,42.56,42.63,42.54,42.58,995220.0,42.3044,42.374,42.2846,42.3243,995220.0
2017-04-05 12:00:00,42.58,42.66,42.58,42.65,1154620.0,42.3243,42.4038,42.3243,42.3939,1154620.0
2017-04-05 12:30:00,42.66,42.73,42.66,42.71,1079900.0,42.4038,42.4734,42.4038,42.4535,1079900.0
2017-04-05 13:00:00,42.72,42.83,42.69,42.83,1731760.0,42.4635,42.5728,42.4337,42.5728,1731760.0
2017-04-05 13:30:00,42.82,43.03,42.82,42.97,2268500.0,42.5629,42.7716,42.5629,42.712,2268500.0
2017-04-05 14:00:00,42.97,42.98,42.86,42.92,1338540.0,42.712,42.7219,42.6026,42.6623,1338540.0
2017-04-05 14:30:00,42.92,42.93,42.75,42.75,891700.0,42.6623,42.6722,42.4933,42.4933,891700.0
2017-04-05 15:00:00,42.75,42.83,42.51,42.57,1809280.0,42.4933,42.5728,42.2547,42.3144,1809280.0
2017-04-05 15:30:00,42.57,42.62,42.38,42.45,4331040.0,42.3144,42.3641,42.1255,42.1951,4331040.0
2017-04-06 09:30:00,42.48,42.68,42.39,42.58,2893000.0,42.2249,42.4237,42.1355,42.3243,2893000.0
2017-04-06 10:00:00,42.59,42.61,42.37,42.49,1619460.0,42.3343,42.3541,42.1156,42.2349,1619460.0
2017-04-06 10:30:00,42.5,42.55,42.41,42.5,1110060.0,42.2448,42.2945,42.1553,42.2448,1110060.0
2017-04-06 11:00:00,42.5,42.52,42.45,42.5,1193380.0,42.2448,42.2647,42.1951,42.2448,1193380.0
2017-04-06 11:30:00,42.5,42.5,42.41,42.45,760480.0,42.2448,42.2448,42.1553,42.1951,760480.0
2017-04-06 12:00:00,42.46,42.47,42.39,42.45,465260.0,42.205,42.215,42.1355,42.1951,465260.0
2017-04-06 12:30:00,42.45,42.46,42.3,42.31,1433000.0,42.1951,42.205,42.046,42.0559,1433000.0
2017-04-06 13:00:00,42.31,42.39,42.29,42.37,836740.0,42.0559,42.1355,42.0361,42.1156,836740.0
2017-04-06 13:30:00,42.38,42.42,42.36,42.37,521380.0,42.1255,42.1653,42.1056,42.1156,521380.0
2017-04-06 14:00:00,42.36,42.38,42.29,42.31,834900.0,42.1056,42.1255,42.0361,42.0559,834900.0
2017-04-06 14:30:00,42.3,42.32,42.22,42.23,907060.0,42.046,42.0659,41.9665,41.9764,907060.0
2017-04-06 15:00:00,42.23,42.3,42.23,42.28,899060.0,41.9764,42.046,41.9764,42.0261,899060.0
2017-04-06 15:30:00,42.27,42.3,42.2,42.26,3080380.0,42.0162,42.046,41.9466,42.0062,3080380.0
2017-04-07 09:30:00,42.25,42.29,41.89,41.89,3108580.0,41.9963,42.0361,41.6385,41.6385,3108580.0
2017-04-07 10:00:00,41.89,42.05,41.87,41.99,1826500.0,41.6385,41.7975,41.6186,41.7379,1826500.0
2017-04-07 10:30:00,42.0,42.07,41.95,41.96,1129640.0,41.7478,41.8174,41.6981,41.708,1129640.0
2017-04-07 11:00:00,41.96,42.02,41.91,41.97,956360.0,41.708,41.7677,41.6583,41.718,956360.0
2017-04-07 11:30:00,41.98,42.02,41.96,42.0,602200.0,41.7279,41.7677,41.708,41.7478,602200.0
2017-04-07 12:00:00,42.0,42.07,41.99,42.07,752560.0,41.7478,41.8174,41.7379,41.8174,752560.0
2017-04-07 12:30:00,42.07,42.08,42.02,42.05,633420.0,41.8174,41.8273,41.7677,41.7975,633420.0
2017-04-07 13:00:00,42.05,42.12,42.04,42.12,507640.0,41.7975,41.8671,41.7876,41.8671,507640.0
2017-04-07 13:30:00,42.11,42.17,42.08,42.09,560940.0,41.8571,41.9168,41.8273,41.8373,560940.0
2017-04-07 14:00:00,42.11,42.17,42.11,42.11,494240.0,41.8571,41.9168,41.8571,41.8571,494240.0
2017-04-07 14:30:00,42.1,42.2,42.1,42.16,941040.0,41.8472,41.9466,41.8472,41.9068,941040.0
2017-04-07 15:00:00,42.16,42.19,42.13,42.16,530840.0,41.9068,41.9367,41.877,41.9068,530840.0
2017-04-07 15:30:00,42.16,42.17,42.11,42.11,1553680.0,41.9068,41.9168,41.8571,41.8571,1553680.0
2017-04-10 09:30:00,42.08,42.28,42.08,42.18,2552940.0,41.8273,42.0261,41.8273,41.9267,2552940.0
2017-04-10 10:00:00,42.19,42.27,42.16,42.26,787100.0,41.9367,42.0162,41.9068,42.0062,787100.0
2017-04-10 10:30:00,42.26,42.34,42.26,42.27,857240.0,42.0062,42.0858,42.0062,42.0162,857240.0
2017-04-10 11:00:00,42.27,42.3,42.26,42.29,432000.0,42.0162,42.046,42.0062,42.0361,432000.0
2017-04-10 11:30:00,42.29,42.29,42.13,42.14,564860.0,42.0361,42.0361,41.877,41.887,564860.0
2017-04-10 12:00:00,42.14,42.15,42.05,42.08,939360.0,41.887,41.8969,41.7975,41.8273,939360.0
2017-04-10 12:30:00,42.08,42.25,42.07,42.22,913900.0,41.8273,41.9963,41.8174,41.9665,913900.0
2017-04-10 13:00:00,42.23,42.27,42.21,42.21,658760.0,41.9764,42.0162,41.9565,41.9565,658760.0
2017-04-10 13:30:00,42.22,42.27,42.21,42.21,635880.0,41.9665,42.0162,41.9565,41.9565,635880.0
2017-04-10 14:00:00,42.22,42.22,42.1,42.1,728520.0,41.9665,41.9665,41.8472,41.8472,728520.0
2017-04-10 14:30:00,42.11,42.15,42.08,42.12,610320.0,41.8571,41.8969,41.8273,41.8671,610320.0
2017-04-10 15:00:00,42.12,42.17,42.08,42.12,603160.0,41.8671,41.9168,41.8273,41.8671,603160.0
2017-04-10 15:30:00,42.12,42.15,42.04,42.08,1817900.0,41.8671,41.8969,41.7876,41.8273,1817900.0
2017-04-11 09:30:00,42.09,42.23,41.83,41.92,2231880.0,41.8373,41.9764,41.5788,41.6683,2231880.0
2017-04-11 10:00:00,41.94,41.97,41.82,41.86,1043280.0,41.6882,41.718,41.5689,41.6086,1043280.0
2017-04-11 10:30:00,41.85,41.86,41.73,41.83,1048140.0,41.5987,41.6086,41.4794,41.5788,1048140.0
2017-04-11 11:00:00,41.8,41.85,41.77,41.81,732100.0,41.549,41.5987,41.5192,41.5589,732100.0
2017-04-11 11:30:00,41.81,41.92,41.81,41.86,707400.0,41.5589,41.6683,41.5589,41.6086,707400.0
2017-04-11 12:00:00,41.84,42.01,41.79,41.99,561100.0,41.5888,41.7577,41.5391,41.7379,561100.0
2017-04-11 12:30:00,41.98,42.02,41.95,42.0,493460.0,41.7279,41.7677,41.6981,41.7478,493460.0
2017-04-11 13:00:00,41.99,42.06,41.97,42.01,520780.0,41.7379,41.8074,41.718,41.7577,520780.0
2017-04-11 13:30:00,42.0,42.01,41.91,41.92,595260.0,41.7478,41.7577,41.6583,41.6683,595260.0
2017-04-11 14:00:00,41.94,42.0,41.91,41.98,661880.0,41.6882,41.7478,41.6583,41.7279,661880.0
2017-04-11 14:30:00,41.99,42.01,41.9,41.98,739480.0,41.7379,41.7577,41.6484,41.7279,739480.0
2017-04-11 15:00:00,41.98,41.98,41.88,41.92,711260.0,41.7279,41.7279,41.6285,41.6683,711260.0
2017-04-11 15:30:00,41.92,42.01,41.89,42.01,1526040.0,41.6683,41.7577,41.6385,41.7577,1526040.0
2017-04-12 09:30:00,41.92,42.04,41.88,41.98,1805400.0,41.6683,41.7876,41.6285,41.7279,1805400.0
2017-04-12 10:00:00,41.98,41.99,41.89,41.96,753200.0,41.7279,41.7379,41.6385,41.708,753200.0
2017-04-12 10:30:00,41.97,42.01,41.92,41.98,1016020.0,41.718,41.7577,41.6683,41.7279,1016020.0
2017-04-12 11:00:00,41.99,42.03,41.96,41.97,651860.0,41.7379,41.7776,41.708,41.718,651860.0
2017-04-12 11:30:00,41.96,41.98,41.89,41.97,1249200.0,41.708,41.7279,41.6385,41.718,1249200.0
2017-04-12 12:00:00,41.97,42.0,41.96,41.98,630880.0,41.718,41.7478,41.708,41.7279,630880.0
2017-04-12 12:30:00,41.98,42.05,41.97,42.02,829420.0,41.7279,41.7975,41.718,41.7677,829420.0
2017-04-12 13:00:00,42.01,42.06,42.0,42.05,535960.0,41.7577,41.8074,41.7478,41.7975,535960.0
2017-04-12 13:30:00,42.04,42.19,42.0,42.17,646380.0,41.7876,41.9367,41.7478,41.9168,646380.0
2017-04-12 14:00:00,42.17,42.17,42.1,42.14,1034280.0,41.9168,41.9168,41.8472,41.887,1034280.0
2017-04-12 14:30:00,42.12,42.13,42.02,42.08,777580.0,41.8671,41.877,41.7677,41.8273,777580.0
2017-04-12 15:00:00,42.07,42.12,42.0,42.1,1032260.0,41.8174,41.8671,41.7478,41.8472,1032260.0
2017-04-12 15:30:00,42.11,42.14,42.02,42.07,1597260.0,41.8571,41.887,41.7677,41.8174,1597260.0
2017-04-13 09:30:00,42.05,42.13,41.89,42.1,1677760.0,41.7975,41.877,41.6385,41.8472,1677760.0
2017-04-13 10:00:00,42.12,42.19,42.07,42.12,1087860.0,41.8671,41.9367,41.8174,41.8671,1087860.0
2017-04-13 10:30:00,42.13,42.16,42.09,42.15,524840.0,41.877,41.9068,41.8373,41.8969,524840.0
2017-04-13 11:00:00,42.15,42.16,42.09,42.15,411060.0,41.8969,41.9068,41.8373,41.8969,411060.0
2017-04-13 11:30:00,42.15,42.16,42.12,42.14,520260.0,41.8969,41.9068,41.8671,41.887,520260.0
2017-04-13 12:00:00,42.13,42.15,42.08,42.12,785780.0,41.877,41.8969,41.8273,41.8671,785780.0
2017-04-13 12:30:00,42.12,42.14,42.09,42.1,770720.0,41.8671,41.887,41.8373,41.8472,770720.0
2017-04-13 13:00:00,42.1,42.1,42.02,42.1,1474960.0,41.8472,41.8472,41.7677,41.8472,1474960.0
2017-04-13 13:30:00,42.1,42.14,42.07,42.1,646300.0,41.8472,41.887,41.8174,41.8472,646300.0
2017-04-13 14:00:00,42.1,42.14,42.07,42.13,669280.0,41.8472,41.887,41.8174,41.877,669280.0
2017-04-13 14:30:00,42.13,42.14,42.1,42.13,557220.0,41.877,41.887,41.8472,41.877,557220.0
2017-04-13 15:00:00,42.13,42.14,42.1,42.11,730940.0,41.877,41.887,41.8472,41.8571,730940.0
2017-04-13 15:30:00,42.12,42.12,42.01,42.01,3714580.0,41.8671,41.8671,41.7577,41.7577,3714580.0
2017-04-17 09:30:00,42.07,42.36,42.05,42.34,1540980.0,41.8174,42.1056,41.7975,42.0858,1540980.0
2017-04-17 10:00:00,42.34,42.51,42.33,42.48,1384780.0,42.0858,42.2547,42.0758,42.2249,1384780.0
2017-04-17 10:30:00,42.48,42.53,42.46,42.53,795700.0,42.2249,42.2746,42.205,42.2746,795700.0
2017-04-17 11:00:00,42.53,42.55,42.48,42.5,766960.0,42.2746,42.2945,42.2249,42.2448,766960.0
2017-04-17 11:30:00,42.5,42.52,42.48,42.5,495420.0,42.2448,42.2647,42.2249,42.2448,495420.0
2017-04-17 12:00:00,42.49,42.56,42.49,42.54,557120.0,42.2349,42.3044,42.2349,42.2846,557120.0
2017-04-17 12:30:00,42.54,42.6,42.54,42.6,568220.0,42.2846,42.3442,42.2846,42.3442,568220.0
2017-04-17 13:00:00,42.6,42.64,42.58,42.63,493900.0,42.3442,42.384,42.3243,42.374,493900.0
2017-04-17 13:30:00,42.62,42.63,42.56,42.61,573000.0,42.3641,42.374,42.3044,42.3541,573000.0
2017-04-17 14:00:00,42.6,42.64,42.58,42.6,628140.0,42.3442,42.384,42.3243,42.3442,628140.0
2017-04-17 14:30:00,42.6,42.71,42.6,42.69,1457460.0,42.3442,42.4535,42.3442,42.4337,1457460.0
2017-04-17 15:00:00,42.68,42.77,42.65,42.75,928080.0,42.4237,42.5132,42.3939,42.4933,928080.0
2017-04-17 15:30:00,42.74,42.78,42.71,42.76,2422220.0,42.4834,42.5231,42.4535,42.5032,2422220.0
2017-04-18 09:30:00,42.63,42.86,42.56,42.83,2437920.0,42.374,42.6026,42.3044,42.5728,2437920.0
2017-04-18 10:00:00,42.83,42.87,42.68,42.68,1527500.0,42.5728,42.6126,42.4237,42.4237,1527500.0
2017-04-18 10:30:00,42.69,42.77,42.65,42.69,853940.0,42.4337,42.5132,42.3939,42.4337,853940.0
2017-04-18 11:00:00,42.7,42.77,42.64,42.75,1088840.0,42.4436,42.5132,42.384,42.4933,1088840.0
2017-04-18 11:30:00,42.74,42.76,42.63,42.63,716740.0,42.4834,42.5032,42.374,42.374,716740.0
2017-04-18 12:00:00,42.63,42.68,42.61,42.67,393420.0,42.374,42.4237,42.3541,42.4138,393420.0
2017-04-18 12:30:00,42.66,42.7,42.62,42.62,339780.0,42.4038,42.4436,42.3641,42.3641,339780.0
2017-04-18 13:00:00,42.62,42.63,42.58,42.62,552540.0,42.3641,42.374,42.3243,42.3641,552540.0
2017-04-18 13:30:00,42.61,42.67,42.61,42.66,498560.0,42.3541,42.4138,42.3541,42.4038,498560.0
2017-04-18 14:00:00,42.66,42.7,42.65,42.69,500740.0,42.4038,42.4436,42.3939,42.4337,500740.0
2017-04-18 14:30:00,42.69,42.69,42.6,42.68,556600.0,42.4337,42.4337,42.3442,42.4237,556600.0
2017-04-18 15:00:00,42.68,42.74,42.64,42.71,848800.0,42.4237,42.4834,42.384,42.4535,848800.0
2017-04-18 15:30:00,42.71,42.76,42.68,42.69,1484920.0,42.4535,42.5032,42.4237,42.4337,1484920.0
2017-04-19 09:30:00,42.87,42.95,42.8,42.92,2131900.0,42.6126,42.6921,42.543,42.6623,2131900.0
2017-04-19 10:00:00,42.93,43.0,42.89,42.91,1452480.0,42.6722,42.7418,42.6325,42.6523,1452480.0
2017-04-19 10:30:00,42.93,43.01,42.92,42.96,978480.0,42.6722,42.7517,42.6623,42.702,978480.0
2017-04-19 11:00:00,42.96,42.97,42.92,42.96,690460.0,42.702,42.712,42.6623,42.702,690460.0
2017-04-19 11:30:00,42.96,42.99,42.94,42.96,373880.0,42.702,42.7319,42.6822,42.702,373880.0
2017-04-19 12:00:00,42.96,42.98,42.85,42.87,728600.0,42.702,42.7219,42.5927,42.6126,728600.0
2017-04-19 12:30:00,42.87,42.93,42.87,42.9,324040.0,42.6126,42.6722,42.6126,42.6424,324040.0
2017-04-19 13:00:00,42.91,42.92,42.82,42.88,470580.0,42.6523,42.6623,42.5629,42.6225,470580.0
2017-04-19 13:30:00,42.88,42.94,42.86,42.9,411560.0,42.6225,42.6822,42.6026,42.6424,411560.0
2017-04-19 14:00:00,42.91,42.92,42.74,42.8,598700.0,42.6523,42.6623,42.4834,42.543,598700.0
2017-04-19 14:30:00,42.8,42.82,42.72,42.75,672860.0,42.543,42.5629,42.4635,42.4933,672860.0
2017-04-19 15:00:00,42.75,42.83,42.73,42.74,648400.0,42.4933,42.5728,42.4734,42.4834,648400.0
2017-04-19 15:30:00,42.74,42.86,42.68,42.83,2521120.0,42.4834,42.6026,42.4237,42.5728,2521120.0
2017-04-20 09:30:00,42.99,42.99,42.88,42.91,1737540.0,42.7319,42.7319,42.6225,42.6523,1737540.0
2017-04-20 10:00:00,42.91,43.02,42.9,43.0,1200560.0,42.6523,42.7617,42.6424,42.7418,1200560.0
2017-04-20 10:30:00,43.0,43.01,42.95,43.0,787340.0,42.7418,42.7517,42.6921,42.7418,787340.0
2017-04-20 11:00:00,43.0,43.07,42.99,43.07,850480.0,42.7418,42.8114,42.7319,42.8114,850480.0
2017-04-20 11:30:00,43.05,43.1,43.05,43.07,1014880.0,42.7915,42.8412,42.7915,42.8114,1014880.0
2017-04-20 12:00:00,43.07,43.15,43.07,43.12,870620.0,42.8114,42.8909,42.8114,42.8611,870620.0
2017-04-20 12:30:00,43.13,43.17,43.11,43.11,761600.0,42.871,42.9108,42.8511,42.8511,761600.0
2017-04-20 13:00:00,43.12,43.15,43.07,43.12,631660.0,42.8611,42.8909,42.8114,42.8611,631660.0
2017-04-20 13:30:00,43.11,43.17,43.1,43.14,559140.0,42.8511,42.9108,42.8412,42.881,559140.0
2017-04-20 14:00:00,43.15,43.18,43.14,43.17,688020.0,42.8909,42.9207,42.881,42.9108,688020.0
2017-04-20 14:30:00,43.17,43.2,43.14,43.14,690100.0,42.9108,42.9406,42.881,42.881,690100.0
2017-04-20 15:00:00,43.13,43.19,43.12,43.12,938480.0,42.871,42.9307,42.8611,42.8611,938480.0
2017-04-20 15:30:00,43.13,43.13,43.0,43.0,3496980.0,42.871,42.871,42.7418,42.7418,3496980.0
2017-04-21 09:30:00,43.03,43.12,42.92,42.99,3250580.0,42.7716,42.8611,42.6623,42.7319,3250580.0
2017-04-21 10:00:00,42.99,43.04,42.94,42.99,874600.0,42.7319,42.7816,42.6822,42.7319,874600.0
2017-04-21 10:30:00,42.97,43.0,42.96,42.97,701060.0,42.712,42.7418,42.702,42.712,701060.0
2017-04-21 11:00:00,42.97,43.0,42.94,43.0,731240.0,42.712,42.7418,42.6822,42.7418,731240.0
2017-04-21 11:30:00,43.0,43.06,42.99,43.04,378240.0,42.7418,42.8014,42.7319,42.7816,378240.0
2017-04-21 12:00:00,43.05,43.07,43.02,43.02,414640.0,42.7915,42.8114,42.7617,42.7617,414640.0
2017-04-21 12:30:00,43.02,43.04,42.99,42.99,414040.0,42.7617,42.7816,42.7319,42.7319,414040.0
2017-04-21 13:00:00,43.0,43.01,42.89,42.98,652880.0,42.7418,42.7517,42.6325,42.7219,652880.0
2017-04-21 13:30:00,42.99,43.04,42.96,43.02,489960.0,42.7319,42.7816,42.702,42.7617,489960.0
2017-04-21 14:00:00,43.03,43.03,42.98,43.01,458440.0,42.7716,42.7716,42.7219,42.7517,458440.0
2017-04-21 14:30:00,43.0,43.02,42.96,42.99,977800.0,42.7418,42.7617,42.702,42.7319,977800.0
2017-04-21 15:00:00,42.99,43.0,42.92,42.96,1193100.0,42.7319,42.7418,42.6623,42.702,1193100.0
2017-04-21 15:30:00,42.96,43.0,42.93,42.95,3276880.0,42.702,42.7418,42.6722,42.6921,3276880.0
2017-04-24 09:30:00,43.42,43.71,43.31,43.65,3527780.0,43.1593,43.4475,43.0499,43.3879,3527780.0
2017-04-24 10:00:00,43.66,43.8,43.58,43.76,2528940.0,43.3978,43.537,43.3183,43.4972,2528940.0
2017-04-24 10:30:00,43.74,43.8,43.7,43.77,1650560.0,43.4774,43.537,43.4376,43.5072,1650560.0
2017-04-24 11:00:00,43.76,43.79,43.69,43.7,1269560.0,43.4972,43.5271,43.4277,43.4376,1269560.0
2017-04-24 11:30:00,43.7,43.73,43.68,43.7,624860.0,43.4376,43.4674,43.4177,43.4376,624860.0
2017-04-24 12:00:00,43.71,43.77,43.7,43.77,758240.0,43.4475,43.5072,43.4376,43.5072,758240.0
2017-04-24 12:30:00,43.77,43.81,43.76,43.78,1077520.0,43.5072,43.5469,43.4972,43.5171,1077520.0
2017-04-24 13:00:00,43.78,43.83,43.78,43.79,1100020.0,43.5171,43.5668,43.5171,43.5271,1100020.0
2017-04-24 13:30:00,43.79,43.84,43.78,43.84,776380.0,43.5271,43.5768,43.5171,43.5768,776380.0
2017-04-24 14:00:00,43.84,43.89,43.8,43.87,1045020.0,43.5768,43.6265,43.537,43.6066,1045020.0
2017-04-24 14:30:00,43.89,43.92,43.86,43.9,804280.0,43.6265,43.6563,43.5966,43.6364,804280.0
2017-04-24 15:00:00,43.9,43.96,43.86,43.9,1720780.0,43.6364,43.696,43.5966,43.6364,1720780.0
2017-04-24 15:30:00,43.9,44.0,43.89,43.95,3530740.0,43.6364,43.7358,43.6265,43.6861,3530740.0
2017-04-25 09:30:00,44.11,44.13,43.96,44.07,2987960.0,43.8451,43.865,43.696,43.8054,2987960.0
2017-04-25 10:00:00,44.07,44.22,44.06,44.16,2030400.0,43.8054,43.9545,43.7954,43.8948,2030400.0
2017-04-25 10:30:00,44.16,44.16,44.04,44.09,1189280.0,43.8948,43.8948,43.7756,43.8253,1189280.0
2017-04-25 11:00:00,44.09,44.16,44.08,44.16,906380.0,43.8253,43.8948,43.8153,43.8948,906380.0
2017-04-25 11:30:00,44.17,44.3,44.16,44.28,3031880.0,43.9048,44.034,43.8948,44.0141,3031880.0
2017-04-25 12:00:00,44.29,44.4,44.29,44.37,1301200.0,44.0241,44.1334,44.0241,44.1036,1301200.0
2017-04-25 12:30:00,44.36,44.44,44.35,44.41,961760.0,44.0936,44.1731,44.0837,44.1433,961760.0
2017-04-25 13:00:00,44.42,44.51,44.42,44.49,1146680.0,44.1533,44.2427,44.1533,44.2228,1146680.0
2017-04-25 13:30:00,44.48,44.51,44.46,44.46,1044960.0,44.2129,44.2427,44.193,44.193,1044960.0
2017-04-25 14:00:00,44.46,44.53,44.44,44.5,1457220.0,44.193,44.2626,44.1731,44.2328,1457220.0
2017-04-25 14:30:00,44.5,44.54,44.49,44.51,1320240.0,44.2328,44.2725,44.2228,44.2427,1320240.0
2017-04-25 15:00:00,44.52,44.61,44.51,44.6,1904440.0,44.2527,44.3421,44.2427,44.3322,1904440.0
2017-04-25 15:30:00,44.59,44.6,44.42,44.44,4609820.0,44.3222,44.3322,44.1533,44.1731,4609820.0
2017-04-26 09:30:00,44.57,44.65,44.46,44.54,2489860.0,44.3024,44.3819,44.193,44.2725,2489860.0
2017-04-26 10:00:00,44.53,44.62,44.52,44.6,1147500.0,44.2626,44.3521,44.2527,44.3322,1147500.0
2017-04-26 10:30:00,44.6,44.61,44.46,44.48,1147500.0,44.3322,44.3421,44.193,44.2129,1147500.0
2017-04-26 11:00:00,44.48,44.53,44.42,44.45,1264860.0,44.2129,44.2626,44.1533,44.1831,1264860.0
2017-04-26 11:30:00,44.45,44.47,44.26,44.31,1557800.0,44.1831,44.203,43.9942,44.0439,1557800.0
2017-04-26 12:00:00,44.29,44.44,44.29,44.39,946360.0,44.0241,44.1731,44.0241,44.1235,946360.0
2017-04-26 12:30:00,44.39,44.42,44.31,44.41,691620.0,44.1235,44.1533,44.0439,44.1433,691620.0
2017-04-26 13:00:00,44.41,44.44,44.38,44.43,580020.0,44.1433,44.1731,44.1135,44.1632,580020.0
2017-04-26 13:30:00,44.43,44.48,44.38,44.4,690240.0,44.1632,44.2129,44.1135,44.1334,690240.0
2017-04-26 14:00:00,44.38,44.43,44.35,44.42,559460.0,44.1135,44.1632,44.0837,44.1533,559460.0
2017-04-26 14:30:00,44.43,44.47,44.42,44.42,696360.0,44.1632,44.203,44.1533,44.1533,696360.0
2017-04-26 15:00:00,44.42,44.51,44.41,44.46,875660.0,44.1533,44.2427,44.1433,44.193,875660.0
2017-04-26 15:30:00,44.46,44.5,44.42,44.46,2464300.0,44.193,44.2328,44.1533,44.193,2464300.0
2017-04-27 09:30:00,44.5,44.59,44.36,44.42,2713960.0,44.2328,44.3222,44.0936,44.1533,2713960.0
2017-04-27 10:00:00,44.44,44.56,44.39,44.5,2584180.0,44.1731,44.2924,44.1235,44.2328,2584180.0
2017-04-27 10:30:00,44.5,44.55,44.42,44.45,1914460.0,44.2328,44.2825,44.1533,44.1831,1914460.0
2017-04-27 11:00:00,44.44,44.52,44.43,44.46,1656000.0,44.1731,44.2527,44.1632,44.193,1656000.0
2017-04-27 11:30:00,44.46,44.51,44.44,44.5,909400.0,44.193,44.2427,44.1731,44.2328,909400.0
2017-04-27 12:00:00,44.5,44.51,44.42,44.44,1225620.0,44.2328,44.2427,44.1533,44.1731,1225620.0
2017-04-27 12:30:00,44.44,44.49,44.42,44.47,1225620.0,44.1731,44.2228,44.1533,44.203,1225620.0
2017-04-27 13:00:00,44.47,44.48,44.45,44.46,1219240.0,44.203,44.2129,44.1831,44.193,1219240.0
2017-04-27 13:30:00,44.46,44.46,44.42,44.42,1220620.0,44.193,44.193,44.1533,44.1533,1220620.0
2017-04-27 14:00:00,44.43,44.47,44.42,44.46,785620.0,44.1632,44.203,44.1533,44.193,785620.0
2017-04-27 14:30:00,44.46,44.59,44.46,44.59,1324860.0,44.193,44.3222,44.193,44.3222,1324860.0
2017-04-27 15:00:00,44.6,44.64,44.54,44.62,1712820.0,44.3322,44.3719,44.2725,44.3521,1712820.0
2017-04-27 15:30:00,44.62,44.67,44.5,44.59,4787640.0,44.3521,44.4018,44.2328,44.3222,4787640.0
2017-04-28 09:30:00,46.37,46.54,46.16,46.26,12772020.0,46.0916,46.2605,45.8828,45.9822,12772020.0
2017-04-28 10:00:00,46.25,46.64,46.24,46.59,6419560.0,45.9723,46.3599,45.9623,46.3102,6419560.0
2017-04-28 10:30:00,46.59,46.8,46.41,46.77,4810380.0,46.3102,46.519,46.1313,46.4892,4810380.0
2017-04-28 11:00:00,46.76,46.77,46.64,46.67,2832120.0,46.4792,46.4892,46.3599,46.3898,2832120.0
2017-04-28 11:30:00,46.67,46.67,46.35,46.4,2780580.0,46.3898,46.3898,46.0717,46.1214,2780580.0
2017-04-28 12:00:00,46.39,46.56,46.39,46.48,2015460.0,46.1114,46.2804,46.1114,46.2009,2015460.0
2017-04-28 12:30:00,46.48,46.59,46.43,46.43,1681140.0,46.2009,46.3102,46.1512,46.1512,1681140.0
2017-04-28 13:00:00,46.43,46.5,46.41,46.44,1190260.0,46.1512,46.2208,46.1313,46.1611,1190260.0
2017-04-28 13:30:00,46.43,46.51,46.43,46.47,1039760.0,46.1512,46.2307,46.1512,46.191,1039760.0
2017-04-28 14:00:00,46.47,46.47,46.3,46.37,2411160.0,46.191,46.191,46.022,46.0916,2411160.0
2017-04-28 14:30:00,46.36,46.46,46.35,46.41,1433480.0,46.0816,46.181,46.0717,46.1313,1433480.0
2017-04-28 15:00:00,46.42,46.48,46.4,46.42,1384560.0,46.1413,46.2009,46.1214,46.1413,1384560.0
2017-04-28 15:30:00,46.42,46.5,46.2,46.23,7854960.0,46.1413,46.2208,45.9226,45.9524,7854960.0
2017-05-01 09:30:00,46.21,46.55,46.04,46.47,7121200.0,45.9325,46.2705,45.7635,46.191,7121200.0
2017-05-01 10:00:00,46.46,46.61,46.4,46.6,3183940.0,46.181,46.3301,46.1214,46.3202,3183940.0
2017-05-01 10:30:00,46.59,46.63,46.49,46.54,2327180.0,46.3102,46.35,46.2108,46.2605,2327180.0
2017-05-01 11:00:00,46.54,46.57,46.49,46.53,1626700.0,46.2605,46.2904,46.2108,46.2506,1626700.0
2017-05-01 11:30:00,46.52,46.63,46.52,46.53,2066900.0,46.2407,46.35,46.2407,46.2506,2066900.0
2017-05-01 12:00:00,46.54,46.56,46.48,46.5,1212800.0,46.2605,46.2804,46.2009,46.2208,1212800.0
2017-05-01 12:30:00,46.52,46.58,46.5,46.54,912680.0,46.2407,46.3003,46.2208,46.2605,912680.0
2017-05-01 13:00:00,46.53,46.56,46.51,46.52,840000.0,46.2506,46.2804,46.2307,46.2407,840000.0
2017-05-01 13:30:00,46.52,46.57,46.51,46.57,869780.0,46.2407,46.2904,46.2307,46.2904,869780.0
2017-05-01 14:00:00,46.57,46.69,46.54,46.68,1528100.0,46.2904,46.4096,46.2605,46.3997,1528100.0
2017-05-01 14:30:00,46.68,46.72,46.64,46.66,1283580.0,46.3997,46.4395,46.3599,46.3798,1283580.0
2017-05-01 15:00:00,46.66,46.78,46.65,46.75,1762940.0,46.3798,46.4991,46.3699,46.4693,1762940.0
2017-05-01 15:30:00,46.75,46.79,46.64,46.64,3649980.0,46.4693,46.509,46.3599,46.3599,3649980.0
2017-05-02 09:30:00,46.66,46.85,46.55,46.83,4061360.0,46.3798,46.5687,46.2705,46.5488,4061360.0
2017-05-02 10:00:00,46.84,46.84,46.67,46.77,3085880.0,46.5587,46.5587,46.3898,46.4892,3085880.0
2017-05-02 10:30:00,46.78,46.94,46.78,46.94,2092420.0,46.4991,46.6581,46.4991,46.6581,2092420.0
2017-05-02 11:00:00,46.93,46.99,46.89,46.99,1937160.0,46.6482,46.7078,46.6084,46.7078,1937160.0
2017-05-02 11:30:00,46.99,47.06,46.98,47.02,1659040.0,46.7078,46.7774,46.6979,46.7377,1659040.0
2017-05-02 12:00:00,47.02,47.15,47.02,47.05,1878780.0,46.7377,46.8669,46.7377,46.7675,1878780.0
2017-05-02 12:30:00,47.05,47.07,46.95,46.97,1279500.0,46.7675,46.7874,46.6681,46.688,1279500.0
2017-05-02 13:00:00,46.96,47.02,46.96,46.97,767380.0,46.678,46.7377,46.678,46.688,767380.0
2017-05-02 13:30:00,46.98,46.98,46.9,46.93,785440.0,46.6979,46.6979,46.6184,46.6482,785440.0
2017-05-02 14:00:00,46.94,46.96,46.89,46.94,1123080.0,46.6581,46.678,46.6084,46.6581,1123080.0
2017-05-02 14:30:00,46.93,46.94,46.82,46.82,1274460.0,46.6482,46.6581,46.5389,46.5389,1274460.0
2017-05-02 15:00:00,46.83,46.86,46.77,46.83,1072640.0,46.5488,46.5786,46.4892,46.5488,1072640.0
2017-05-02 15:30:00,46.84,46.85,46.76,46.85,2278600.0,46.5587,46.5687,46.4792,46.5687,2278600.0
2017-05-03 09:30:00,46.8,46.99,46.76,46.93,2726240.0,46.519,46.7078,46.4792,46.6482,2726240.0
2017-05-03 10:00:00,46.94,47.0,46.81,46.97,2139620.0,46.6581,46.7178,46.5289,46.688,2139620.0
2017-05-03 10:30:00,46.97,47.01,46.95,46.96,1836800.0,46.688,46.7277,46.6681,46.678,1836800.0
2017-05-03 11:00:00,46.96,47.12,46.95,47.1,1917740.0,46.678,46.8371,46.6681,46.8172,1917740.0
2017-05-03 11:30:00,47.11,47.19,47.06,47.18,1518600.0,46.8271,46.9066,46.7774,46.8967,1518600.0
2017-05-03 12:00:00,47.18,47.18,47.11,47.14,1108780.0,46.8967,46.8967,46.8271,46.8569,1108780.0
2017-05-03 12:30:00,47.14,47.17,47.09,47.15,848060.0,46.8569,46.8868,46.8072,46.8669,848060.0
2017-05-03 13:00:00,47.15,47.22,47.15,47.17,749440.0,46.8669,46.9365,46.8669,46.8868,749440.0
2017-05-03 13:30:00,47.18,47.18,47.1,47.16,565500.0,46.8967,46.8967,46.8172,46.8768,565500.0
2017-05-03 14:00:00,47.15,47.27,47.15,47.24,1724760.0,46.8669,46.9862,46.8669,46.9563,1724760.0
2017-05-03 14:30:00,47.25,47.27,47.21,47.26,1073600.0,46.9663,46.9862,46.9265,46.9762,1073600.0
2017-05-03 15:00:00,47.26,47.29,47.21,47.29,2088880.0,46.9762,47.006,46.9265,47.006,2088880.0
2017-05-03 15:30:00,47.29,47.51,47.27,47.42,6168080.0,47.006,47.2247,46.9862,47.1353,6168080.0
2017-05-04 09:30:00,47.51,47.71,47.37,47.47,4276100.0,47.2247,47.4235,47.0856,47.185,4276100.0
2017-05-04 10:00:00,47.45,47.66,47.39,47.59,2209880.0,47.1651,47.3738,47.1054,47.3042,2209880.0
2017-05-04 10:30:00,47.58,47.68,47.54,47.62,2022640.0,47.2943,47.3937,47.2545,47.3341,2022640.0
2017-05-04 11:00:00,47.61,47.7,47.6,47.69,1564900.0,47.3241,47.4136,47.3142,47.4036,1564900.0
2017-05-04 11:30:00,47.69,47.96,47.67,47.78,3046560.0,47.4036,47.672,47.3838,47.4931,3046560.0
2017-05-04 12:00:00,47.77,47.82,47.6,47.64,1414140.0,47.4832,47.5329,47.3142,47.3539,1414140.0
2017-05-04 12:30:00,47.63,47.8,47.62,47.78,1142700.0,47.344,47.513,47.3341,47.4931,1142700.0
2017-05-04 13:00:00,47.78,47.8,47.72,47.79,897560.0,47.4931,47.513,47.4335,47.503,897560.0
2017-05-04 13:30:00,47.79,47.91,47.77,47.81,1321380.0,47.503,47.6223,47.4832,47.5229,1321380.0
2017-05-04 14:00:00,47.81,47.85,47.7,47.79,943060.0,47.5229,47.5627,47.4136,47.503,943060.0
2017-05-04 14:30:00,47.77,47.84,47.75,47.76,728540.0,47.4832,47.5527,47.4633,47.4732,728540.0
2017-05-04 15:00:00,47.76,47.8,47.7,47.79,1502460.0,47.4732,47.513,47.4136,47.503,1502460.0
2017-05-04 15:30:00,47.79,47.8,47.72,47.74,3090600.0,47.503,47.513,47.4335,47.4533,3090600.0
2017-05-05 09:30:00,47.84,47.92,47.68,47.69,3281980.0,47.5527,47.6323,47.3937,47.4036,3281980.0
2017-05-05 10:00:00,47.69,47.69,47.49,47.61,2476820.0,47.4036,47.4036,47.2048,47.3241,2476820.0
2017-05-05 10:30:00,47.61,47.69,47.53,47.56,1408940.0,47.3241,47.4036,47.2446,47.2744,1408940.0
2017-05-05 11:00:00,47.57,47.59,47.45,47.46,1552600.0,47.2844,47.3042,47.1651,47.175,1552600.0
2017-05-05 11:30:00,47.46,47.55,47.44,47.52,1861380.0,47.175,47.2645,47.1551,47.2347,1861380.0
2017-05-05 12:00:00,47.53,47.61,47.53,47.57,845280.0,47.2446,47.3241,47.2446,47.2844,845280.0
2017-05-05 12:30:00,47.57,47.59,47.55,47.57,534500.0,47.2844,47.3042,47.2645,47.2844,534500.0
2017-05-05 13:00:00,47.57,47.59,47.54,47.57,554100.0,47.2844,47.3042,47.2545,47.2844,554100.0
2017-05-05 13:30:00,47.56,47.58,47.51,47.51,576240.0,47.2744,47.2943,47.2247,47.2247,576240.0
2017-05-05 14:00:00,47.5,47.5,47.42,47.48,999680.0,47.2148,47.2148,47.1353,47.1949,999680.0
2017-05-05 14:30:00,47.48,47.52,47.46,47.46,885780.0,47.1949,47.2347,47.175,47.175,885780.0
2017-05-05 15:00:00,47.46,47.48,47.43,47.44,1031340.0,47.175,47.1949,47.1452,47.1551,1031340.0
2017-05-05 15:30:00,47.44,47.54,47.4,47.51,2841360.0,47.1551,47.2545,47.1154,47.2247,2841360.0
2017-05-08 09:30:00,47.37,47.62,47.37,47.49,4108200.0,47.0856,47.3341,47.0856,47.2048,4108200.0
2017-05-08 10:00:00,47.49,47.54,47.46,47.49,1067620.0,47.2048,47.2545,47.175,47.2048,1067620.0
2017-05-08 10:30:00,47.49,47.58,47.46,47.49,1059380.0,47.2048,47.2943,47.175,47.2048,1059380.0
2017-05-08 11:00:00,47.49,47.55,47.47,47.51,904640.0,47.2048,47.2645,47.185,47.2247,904640.0
2017-05-08 11:30:00,47.51,47.73,47.51,47.69,1376120.0,47.2247,47.4434,47.2247,47.4036,1376120.0
2017-05-08 12:00:00,47.7,47.72,47.66,47.71,819020.0,47.4136,47.4335,47.3738,47.4235,819020.0
2017-05-08 12:30:00,47.72,47.81,47.71,47.76,1382480.0,47.4335,47.5229,47.4235,47.4732,1382480.0
2017-05-08 13:00:00,47.75,47.76,47.67,47.72,748740.0,47.4633,47.4732,47.3838,47.4335,748740.0
2017-05-08 13:30:00,47.72,47.78,47.71,47.77,657260.0,47.4335,47.4931,47.4235,47.4832,657260.0
2017-05-08 14:00:00,47.77,47.9,47.77,47.89,1658980.0,47.4832,47.6124,47.4832,47.6024,1658980.0
2017-05-08 14:30:00,47.89,47.97,47.86,47.97,1492120.0,47.6024,47.682,47.5726,47.682,1492120.0
2017-05-08 15:00:00,47.97,48.05,47.93,47.94,1612280.0,47.682,47.7615,47.6422,47.6521,1612280.0
2017-05-08 15:30:00,47.95,47.96,47.86,47.93,2733000.0,47.6621,47.672,47.5726,47.6422,2733000.0
2017-05-09 09:30:00,48.07,48.08,47.77,47.84,7926900.0,47.7814,47.7913,47.4832,47.5527,7926900.0
2017-05-09 10:00:00,47.87,48.11,47.86,47.87,3005580.0,47.5826,47.8211,47.5726,47.5826,3005580.0
2017-05-09 10:30:00,47.87,47.98,47.81,47.83,1659640.0,47.5826,47.6919,47.5229,47.5428,1659640.0
2017-05-09 11:00:00,47.84,47.93,47.83,47.92,969460.0,47.5527,47.6422,47.5428,47.6323,969460.0
2017-05-09 11:30:00,47.92,47.99,47.88,47.89,1109700.0,47.6323,47.7018,47.5925,47.6024,1109700.0
2017-05-09 12:00:00,47.88,47.93,47.83,47.91,813780.0,47.5925,47.6422,47.5428,47.6223,813780.0
2017-05-09 12:30:00,47.91,47.91,47.84,47.84,535780.0,47.6223,47.6223,47.5527,47.5527,535780.0
2017-05-09 13:00:00,47.84,47.86,47.73,47.75,902160.0,47.5527,47.5726,47.4434,47.4633,902160.0
2017-05-09 13:30:00,47.74,47.81,47.73,47.79,604700.0,47.4533,47.5229,47.4434,47.503,604700.0
2017-05-09 14:00:00,47.8,47.82,47.78,47.79,560100.0,47.513,47.5329,47.4931,47.503,560100.0
2017-05-09 14:30:00,47.79,47.8,47.75,47.79,817300.0,47.503,47.513,47.4633,47.503,817300.0
2017-05-09 15:00:00,47.8,47.83,47.76,47.81,962140.0,47.513,47.5428,47.4732,47.5229,962140.0
2017-05-09 15:30:00,47.81,47.85,47.72,47.83,2749220.0,47.5229,47.5627,47.4335,47.5428,2749220.0
2017-05-10 09:30:00,47.81,47.84,47.52,47.64,1998540.0,47.5229,47.5527,47.2347,47.3539,1998540.0
2017-05-10 10:00:00,47.61,47.65,47.51,47.53,1682780.0,47.3241,47.3639,47.2247,47.2446,1682780.0
2017-05-10 10:30:00,47.53,47.6,47.49,47.52,1560480.0,47.2446,47.3142,47.2048,47.2347,1560480.0
2017-05-10 11:00:00,47.53,47.68,47.5,47.66,1549040.0,47.2446,47.3937,47.2148,47.3738,1549040.0
2017-05-10 11:30:00,47.67,47.68,47.62,47.66,883520.0,47.3838,47.3937,47.3341,47.3738,883520.0
2017-05-10 12:00:00,47.67,47.71,47.62,47.64,606060.0,47.3838,47.4235,47.3341,47.3539,606060.0
2017-05-10 12:30:00,47.65,47.71,47.64,47.71,443200.0,47.3639,47.4235,47.3539,47.4235,443200.0
2017-05-10 13:00:00,47.7,47.76,47.65,47.72,606980.0,47.4136,47.4732,47.3639,47.4335,606980.0
2017-05-10 13:30:00,47.73,47.79,47.71,47.78,491120.0,47.4434,47.503,47.4235,47.4931,491120.0
2017-05-10 14:00:00,47.77,47.79,47.72,47.72,562980.0,47.4832,47.503,47.4335,47.4335,562980.0
2017-05-10 14:30:00,47.73,47.79,47.71,47.75,684320.0,47.4434,47.503,47.4235,47.4633,684320.0
2017-05-10 15:00:00,47.77,47.81,47.74,47.75,765380.0,47.4832,47.5229,47.4533,47.4633,765380.0
2017-05-10 15:30:00,47.75,47.76,47.63,47.74,1871620.0,47.4633,47.4732,47.344,47.4533,1871620.0
2017-05-11 09:30:00,47.56,47.67,47.43,47.53,2075480.0,47.2744,47.3838,47.1452,47.2446,2075480.0
2017-05-11 10:00:00,47.53,47.66,47.46,47.63,1272760.0,47.2446,47.3738,47.175,47.344,1272760.0
2017-05-11 10:30:00,47.63,47.66,47.53,47.57,1244120.0,47.344,47.3738,47.2446,47.2844,1244120.0
2017-05-11 11:00:00,47.56,47.59,47.53,47.55,929440.0,47.2744,47.3042,47.2446,47.2645,929440.0
2017-05-11 11:30:00,47.55,47.64,47.55,47.59,479500.0,47.2645,47.3539,47.2645,47.3042,479500.0
2017-05-11 12:00:00,47.6,47.74,47.6,47.71,487900.0,47.3142,47.4533,47.3142,47.4235,487900.0
2017-05-11 12:30:00,47.71,47.8,47.7,47.74,683740.0,47.4235,47.513,47.4136,47.4533,683740.0
2017-05-11 13:00:00,47.73,47.79,47.73,47.79,569960.0,47.4434,47.503,47.4434,47.503,569960.0
2017-05-11 13:30:00,47.8,47.9,47.79,47.87,1042320.0,47.513,47.6124,47.503,47.5826,1042320.0
2017-05-11 14:00:00,47.87,47.9,47.81,47.81,714240.0,47.5826,47.6124,47.5229,47.5229,714240.0
2017-05-11 14:30:00,47.81,47.83,47.77,47.77,412300.0,47.5229,47.5428,47.4832,47.4832,412300.0
2017-05-11 15:00:00,47.78,47.82,47.76,47.77,573140.0,47.4931,47.5329,47.4732,47.4832,573140.0
2017-05-11 15:30:00,47.78,47.85,47.77,47.8,1961480.0,47.4931,47.5627,47.4832,47.513,1961480.0
2017-05-12 09:30:00,47.89,47.9,47.6,47.7,3223740.0,47.6024,47.6124,47.3142,47.4136,3223740.0
2017-05-12 10:00:00,47.69,47.82,47.64,47.72,1995020.0,47.4036,47.5329,47.3539,47.4335,1995020.0
2017-05-12 10:30:00,47.72,47.78,47.64,47.71,1330740.0,47.4335,47.4931,47.3539,47.4235,1330740.0
2017-05-12 11:00:00,47.74,47.8,47.69,47.79,1257080.0,47.4533,47.513,47.4036,47.503,1257080.0
2017-05-12 11:30:00,47.78,47.84,47.77,47.81,954620.0,47.4931,47.5527,47.4832,47.5229,954620.0
2017-05-12 12:00:00,47.81,47.83,47.78,47.79,928060.0,47.5229,47.5428,47.4931,47.503,928060.0
2017-05-12 12:30:00,47.79,47.81,47.75,47.78,657120.0,47.503,47.5229,47.4633,47.4931,657120.0
2017-05-12 13:00:00,47.78,47.79,47.73,47.76,821760.0,47.4931,47.503,47.4434,47.4732,821760.0
2017-05-12 13:30:00,47.76,47.8,47.73,47.8,730100.0,47.4732,47.513,47.4434,47.513,730100.0
2017-05-12 14:00:00,47.8,47.81,47.79,47.79,917240.0,47.513,47.5229,47.503,47.503,917240.0
2017-05-12 14:30:00,47.79,47.81,47.76,47.76,746200.0,47.503,47.5229,47.4732,47.4732,746200.0
2017-05-12 15:00:00,47.77,47.78,47.72,47.72,789840.0,47.4832,47.4931,47.4335,47.4335,789840.0
2017-05-12 15:30:00,47.72,47.77,47.7,47.76,2075480.0,47.4335,47.4832,47.4136,47.4732,2075480.0
2017-05-15 09:30:00,47.76,48.04,47.64,47.96,2914740.0,47.4732,47.7515,47.3539,47.672,2914740.0
2017-05-15 10:00:00,47.96,47.98,47.84,47.98,1225200.0,47.672,47.6919,47.5527,47.6919,1225200.0
2017-05-15 10:30:00,48.0,48.14,47.97,48.06,1507460.0,47.7118,47.8509,47.682,47.7714,1507460.0
2017-05-15 11:00:00,48.06,48.07,47.95,47.99,800540.0,47.7714,47.7814,47.6621,47.7018,800540.0
2017-05-15 11:30:00,47.99,47.99,47.93,47.93,830140.0,47.7018,47.7018,47.6422,47.6422,830140.0
2017-05-15 12:00:00,47.94,47.98,47.89,47.91,556140.0,47.6521,47.6919,47.6024,47.6223,556140.0
2017-05-15 12:30:00,47.91,47.96,47.89,47.91,632320.0,47.6223,47.672,47.6024,47.6223,632320.0
2017-05-15 13:00:00,47.91,47.96,47.9,47.93,741740.0,47.6223,47.672,47.6124,47.6422,741740.0
2017-05-15 13:30:00,47.94,48.0,47.92,47.99,920660.0,47.6521,47.7118,47.6323,47.7018,920660.0
2017-05-15 14:00:00,47.98,48.02,47.95,47.95,503200.0,47.6919,47.7317,47.6621,47.6621,503200.0
2017-05-15 14:30:00,47.96,48.07,47.95,48.03,689880.0,47.672,47.7814,47.6621,47.7416,689880.0
2017-05-15 15:00:00,48.03,48.05,47.99,48.03,907260.0,47.7416,47.7615,47.7018,47.7416,907260.0
2017-05-15 15:30:00,48.02,48.03,47.93,47.97,1805000.0,47.7317,47.7416,47.6422,47.682,1805000.0
2017-05-16 09:30:00,48.18,48.2,48.02,48.18,1835920.0,47.8907,47.9106,47.7317,47.8907,1835920.0
2017-05-16 10:00:00,48.18,48.3,48.07,48.11,1609720.0,47.8907,48.01,47.7814,47.8211,1609720.0
2017-05-16 10:30:00,48.11,48.17,48.07,48.15,1319460.0,47.8211,47.8808,47.7814,47.8609,1319460.0
2017-05-16 11:00:00,48.16,48.17,48.11,48.14,1092920.0,47.8708,47.8808,47.8211,47.8509,1092920.0
2017-05-16 11:30:00,48.15,48.2,48.1,48.15,705560.0,47.8609,47.9106,47.8112,47.8609,705560.0
2017-05-16 12:00:00,48.15,48.18,48.12,48.17,472000.0,47.8609,47.8907,47.8311,47.8808,472000.0
2017-05-16 12:30:00,48.16,48.17,48.12,48.15,380180.0,47.8708,47.8808,47.8311,47.8609,380180.0
2017-05-16 13:00:00,48.14,48.2,48.13,48.18,410160.0,47.8509,47.9106,47.841,47.8907,410160.0
2017-05-16 13:30:00,48.18,48.2,48.16,48.16,287200.0,47.8907,47.9106,47.8708,47.8708,287200.0
2017-05-16 14:00:00,48.15,48.19,48.14,48.15,548220.0,47.8609,47.9006,47.8509,47.8609,548220.0
2017-05-16 14:30:00,48.16,48.18,48.14,48.17,457520.0,47.8708,47.8907,47.8509,47.8808,457520.0
2017-05-16 15:00:00,48.18,48.21,48.17,48.18,998160.0,47.8907,47.9205,47.8808,47.8907,998160.0
2017-05-16 15:30:00,48.18,48.25,48.18,48.23,2377180.0,47.8907,47.9603,47.8907,47.9404,2377180.0
2017-05-17 09:30:00,48.0,48.05,47.76,47.8,3924720.0,47.7118,47.7615,47.4732,47.513,3924720.0
2017-05-17 10:00:00,47.79,47.92,47.71,47.83,2288200.0,47.503,47.6323,47.4235,47.5428,2288200.0
2017-05-17 10:30:00,47.84,47.85,47.57,47.57,1922980.0,47.5527,47.5627,47.2844,47.2844,1922980.0
2017-05-17 11:00:00,47.58,47.68,47.44,47.62,2345820.0,47.2943,47.3937,47.1551,47.3341,2345820.0
2017-05-17 11:30:00,47.62,47.7,47.58,47.7,893620.0,47.3341,47.4136,47.2943,47.4136,893620.0
2017-05-17 12:00:00,47.7,47.71,47.65,47.67,582980.0,47.4136,47.4235,47.3639,47.3838,582980.0
2017-05-17 12:30:00,47.67,47.78,47.63,47.73,870740.0,47.3838,47.4931,47.344,47.4434,870740.0
2017-05-17 13:00:00,47.74,47.74,47.65,47.67,678340.0,47.4533,47.4533,47.3639,47.3838,678340.0
2017-05-17 13:30:00,47.66,47.67,47.5,47.57,1098260.0,47.3738,47.3838,47.2148,47.2844,1098260.0
2017-05-17 14:00:00,47.57,47.6,47.42,47.43,1761660.0,47.2844,47.3142,47.1353,47.1452,1761660.0
2017-05-17 14:30:00,47.43,47.48,47.2,47.38,1978100.0,47.1452,47.1949,46.9166,47.0955,1978100.0
2017-05-17 15:00:00,47.38,47.42,47.31,47.34,2209620.0,47.0955,47.1353,47.0259,47.0557,2209620.0
2017-05-17 15:30:00,47.35,47.41,47.0,47.11,6790620.0,47.0657,47.1253,46.7178,46.8271,6790620.0
2017-05-18 09:30:00,47.17,47.47,47.06,47.3,4495060.0,46.8868,47.185,46.7774,47.016,4495060.0
2017-05-18 10:00:00,47.28,47.63,47.28,47.44,2865520.0,46.9961,47.344,46.9961,47.1551,2865520.0
2017-05-18 10:30:00,47.46,47.53,47.32,47.35,1767800.0,47.175,47.2446,47.0359,47.0657,1767800.0
2017-05-18 11:00:00,47.35,47.48,47.31,47.42,1345940.0,47.0657,47.1949,47.0259,47.1353,1345940.0
2017-05-18 11:30:00,47.43,47.45,47.23,47.24,1658100.0,47.1452,47.1651,46.9464,46.9563,1658100.0
2017-05-18 12:00:00,47.25,47.37,47.22,47.34,1602160.0,46.9663,47.0856,46.9365,47.0557,1602160.0
2017-05-18 12:30:00,47.35,47.45,47.35,47.41,746560.0,47.0657,47.1651,47.0657,47.1253,746560.0
2017-05-18 13:00:00,47.42,47.43,47.35,47.38,549700.0,47.1353,47.1452,47.0657,47.0955,549700.0
2017-05-18 13:30:00,47.37,47.6,47.36,47.55,892300.0,47.0856,47.3142,47.0756,47.2645,892300.0
2017-05-18 14:00:00,47.56,47.69,47.55,47.64,1499400.0,47.2744,47.4036,47.2645,47.3539,1499400.0
2017-05-18 14:30:00,47.64,47.71,47.59,47.61,862440.0,47.3539,47.4235,47.3042,47.3241,862440.0
2017-05-18 15:00:00,47.61,47.66,47.55,47.58,770300.0,47.3241,47.3738,47.2645,47.2943,770300.0
2017-05-18 15:30:00,47.59,47.65,47.47,47.52,2731520.0,47.3042,47.3639,47.185,47.2347,2731520.0
2017-05-19 09:30:00,47.65,47.9,47.6,47.87,5032860.0,47.3639,47.6124,47.3142,47.5826,5032860.0
2017-05-19 10:00:00,47.88,47.98,47.88,47.93,1854240.0,47.5925,47.6919,47.5925,47.6422,1854240.0
2017-05-19 10:30:00,47.93,47.96,47.86,47.92,1177160.0,47.6422,47.672,47.5726,47.6323,1177160.0
2017-05-19 11:00:00,47.93,47.96,47.84,47.88,1234360.0,47.6422,47.672,47.5527,47.5925,1234360.0
2017-05-19 11:30:00,47.87,47.89,47.82,47.89,813600.0,47.5826,47.6024,47.5329,47.6024,813600.0
2017-05-19 12:00:00,47.91,47.92,47.87,47.88,672200.0,47.6223,47.6323,47.5826,47.5925,672200.0
2017-05-19 12:30:00,47.88,47.94,47.87,47.88,676380.0,47.5925,47.6521,47.5826,47.5925,676380.0
2017-05-19 13:00:00,47.88,47.93,47.87,47.89,621420.0,47.5925,47.6422,47.5826,47.6024,621420.0
2017-05-19 13:30:00,47.89,47.89,47.86,47.88,471580.0,47.6024,47.6024,47.5726,47.5925,471580.0
2017-05-19 14:00:00,47.88,47.93,47.87,47.9,443220.0,47.5925,47.6422,47.5826,47.6124,443220.0
2017-05-19 14:30:00,47.9,47.94,47.89,47.9,890080.0,47.6124,47.6521,47.6024,47.6124,890080.0
2017-05-19 15:00:00,47.89,47.91,47.76,47.77,1263860.0,47.6024,47.6223,47.4732,47.4832,1263860.0
2017-05-19 15:30:00,47.77,47.78,47.73,47.73,2219920.0,47.4832,47.4931,47.4434,47.4434,2219920.0
2017-05-22 09:30:00,47.85,48.19,47.83,48.17,3642600.0,47.5627,47.9006,47.5428,47.8808,3642600.0
2017-05-22 10:00:00,48.18,48.22,48.01,48.09,1469360.0,47.8907,47.9305,47.7217,47.8012,1469360.0
2017-05-22 10:30:00,48.09,48.13,48.0,48.06,1366320.0,47.8012,47.841,47.7118,47.7714,1366320.0
2017-05-22 11:00:00,48.06,48.15,48.03,48.11,676720.0,47.7714,47.8609,47.7416,47.8211,676720.0
2017-05-22 11:30:00,48.11,48.19,48.08,48.19,788800.0,47.8211,47.9006,47.7913,47.9006,788800.0
2017-05-22 12:00:00,48.17,48.2,48.09,48.19,562660.0,47.8808,47.9106,47.8012,47.9006,562660.0
2017-05-22 12:30:00,48.18,48.19,48.12,48.14,662540.0,47.8907,47.9006,47.8311,47.8509,662540.0
2017-05-22 13:00:00,48.15,48.15,48.06,48.08,615500.0,47.8609,47.8609,47.7714,47.7913,615500.0
2017-05-22 13:30:00,48.08,48.1,48.05,48.08,415280.0,47.7913,47.8112,47.7615,47.7913,415280.0
2017-05-22 14:00:00,48.06,48.11,48.05,48.1,875440.0,47.7714,47.8211,47.7615,47.8112,875440.0
2017-05-22 14:30:00,48.1,48.15,48.1,48.14,1818480.0,47.8112,47.8609,47.8112,47.8509,1818480.0
2017-05-22 15:00:00,48.15,48.24,48.13,48.2,1258180.0,47.8609,47.9503,47.841,47.9106,1258180.0
2017-05-22 15:30:00,48.2,48.21,48.17,48.21,1989520.0,47.9106,47.9205,47.8808,47.9205,1989520.0
2017-05-23 09:30:00,48.5,48.67,48.38,48.6,5501860.0,48.2088,48.3777,48.0895,48.3082,5501860.0
2017-05-23 10:00:00,48.6,48.73,48.52,48.69,2138760.0,48.3082,48.4374,48.2287,48.3976,2138760.0
2017-05-23 10:30:00,48.69,48.69,48.5,48.52,1882460.0,48.3976,48.3976,48.2088,48.2287,1882460.0
2017-05-23 11:00:00,48.52,48.62,48.52,48.57,942140.0,48.2287,48.3281,48.2287,48.2784,942140.0
2017-05-23 11:30:00,48.57,48.58,48.52,48.54,509880.0,48.2784,48.2883,48.2287,48.2485,509880.0
2017-05-23 12:00:00,48.54,48.54,48.36,48.36,1244160.0,48.2485,48.2485,48.0696,48.0696,1244160.0
2017-05-23 12:30:00,48.35,48.39,48.23,48.25,1404080.0,48.0597,48.0994,47.9404,47.9603,1404080.0
2017-05-23 13:00:00,48.24,48.34,48.22,48.33,828700.0,47.9503,48.0497,47.9305,48.0398,828700.0
2017-05-23 13:30:00,48.33,48.37,48.29,48.37,622060.0,48.0398,48.0796,48.0,48.0796,622060.0
2017-05-23 14:00:00,48.37,48.48,48.37,48.46,710900.0,48.0796,48.1889,48.0796,48.169,710900.0
2017-05-23 14:30:00,48.46,48.52,48.45,48.51,736760.0,48.169,48.2287,48.1591,48.2187,736760.0
2017-05-23 15:00:00,48.52,48.61,48.49,48.49,1268680.0,48.2287,48.3181,48.1988,48.1988,1268680.0
2017-05-23 15:30:00,48.48,48.53,48.45,48.52,1936880.0,48.1889,48.2386,48.1591,48.2287,1936880.0
2017-05-24 09:30:00,48.76,48.82,48.58,48.71,2962060.0,48.4672,48.5268,48.2883,48.4175,2962060.0
2017-05-24 10:00:00,48.71,48.76,48.63,48.7,1020120.0,48.4175,48.4672,48.338,48.4076,1020120.0
2017-05-24 10:30:00,48.71,48.74,48.67,48.67,542200.0,48.4175,48.4473,48.3777,48.3777,542200.0
2017-05-24 11:00:00,48.66,48.69,48.59,48.65,851540.0,48.3678,48.3976,48.2982,48.3579,851540.0
2017-05-24 11:30:00,48.67,48.68,48.61,48.64,705940.0,48.3777,48.3877,48.3181,48.3479,705940.0
2017-05-24 12:00:00,48.63,48.64,48.59,48.63,569060.0,48.338,48.3479,48.2982,48.338,569060.0
2017-05-24 12:30:00,48.62,48.65,48.59,48.62,385500.0,48.3281,48.3579,48.2982,48.3281,385500.0
2017-05-24 13:00:00,48.62,48.64,48.6,48.63,358840.0,48.3281,48.3479,48.3082,48.338,358840.0
2017-05-24 13:30:00,48.61,48.74,48.61,48.72,581600.0,48.3181,48.4473,48.3181,48.4274,581600.0
2017-05-24 14:00:00,48.71,48.79,48.65,48.78,747760.0,48.4175,48.497,48.3579,48.4871,747760.0
2017-05-24 14:30:00,48.77,48.8,48.75,48.79,718040.0,48.4771,48.507,48.4573,48.497,718040.0
2017-05-24 15:00:00,48.79,48.83,48.77,48.83,652320.0,48.497,48.5368,48.4771,48.5368,652320.0
2017-05-24 15:30:00,48.83,48.91,48.83,48.88,2470640.0,48.5368,48.6163,48.5368,48.5865,2470640.0
2017-05-25 09:30:00,48.95,49.16,48.89,49.15,3726280.0,48.6561,48.8648,48.5964,48.8549,3726280.0
2017-05-25 10:00:00,49.15,49.23,49.11,49.16,1966940.0,48.8549,48.9344,48.8151,48.8648,1966940.0
2017-05-25 10:30:00,49.16,49.3,49.16,49.27,1758000.0,48.8648,49.004,48.8648,48.9741,1758000.0
2017-05-25 11:00:00,49.28,49.59,49.26,49.56,2730140.0,48.9841,49.2922,48.9642,49.2624,2730140.0
2017-05-25 11:30:00,49.55,49.62,49.41,49.57,2659200.0,49.2525,49.322,49.1133,49.2723,2659200.0
2017-05-25 12:00:00,49.57,49.64,49.48,49.63,1293640.0,49.2723,49.3419,49.1829,49.332,1293640.0
2017-05-25 12:30:00,49.63,49.65,49.56,49.62,891400.0,49.332,49.3519,49.2624,49.322,891400.0
2017-05-25 13:00:00,49.61,49.62,49.53,49.58,861100.0,49.3121,49.322,49.2326,49.2823,861100.0
2017-05-25 13:30:00,49.58,49.64,49.56,49.62,822540.0,49.2823,49.3419,49.2624,49.322,822540.0
2017-05-25 14:00:00,49.63,49.73,49.62,49.7,1452340.0,49.332,49.4314,49.322,49.4016,1452340.0
2017-05-25 14:30:00,49.7,49.79,49.7,49.75,1788040.0,49.4016,49.491,49.4016,49.4513,1788040.0
2017-05-25 15:00:00,49.75,49.75,49.61,49.62,1625060.0,49.4513,49.4513,49.3121,49.322,1625060.0
2017-05-25 15:30:00,49.62,49.67,49.56,49.59,3127700.0,49.322,49.3717,49.2624,49.2922,3127700.0
2017-05-26 09:30:00,49.6,49.64,49.37,49.64,4416280.0,49.3022,49.3419,49.0735,49.3419,4416280.0
2017-05-26 10:00:00,49.61,49.81,49.61,49.76,2816260.0,49.3121,49.5109,49.3121,49.4612,2816260.0
2017-05-26 10:30:00,49.76,49.82,49.65,49.66,1405220.0,49.4612,49.5208,49.3519,49.3618,1405220.0
2017-05-26 11:00:00,49.66,49.68,49.56,49.65,1974460.0,49.3618,49.3817,49.2624,49.3519,1974460.0
2017-05-26 11:30:00,49.65,49.66,49.6,49.65,1033640.0,49.3519,49.3618,49.3022,49.3519,1033640.0
2017-05-26 12:00:00,49.65,49.74,49.6,49.74,858460.0,49.3519,49.4413,49.3022,49.4413,858460.0
2017-05-26 12:30:00,49.74,49.74,49.61,49.64,760080.0,49.4413,49.4413,49.3121,49.3419,760080.0
2017-05-26 13:00:00,49.65,49.65,49.56,49.61,731840.0,49.3519,49.3519,49.2624,49.3121,731840.0
2017-05-26 13:30:00,49.61,49.65,49.56,49.63,1031860.0,49.3121,49.3519,49.2624,49.332,1031860.0
2017-05-26 14:00:00,49.63,49.65,49.6,49.64,578820.0,49.332,49.3519,49.3022,49.3419,578820.0
2017-05-26 14:30:00,49.64,49.72,49.63,49.64,676280.0,49.3419,49.4214,49.332,49.3419,676280.0
2017-05-26 15:00:00,49.64,49.68,49.61,49.61,777640.0,49.3419,49.3817,49.3121,49.3121,777640.0
2017-05-26 15:30:00,49.62,49.67,49.54,49.65,3122200.0,49.322,49.3717,49.2425,49.3519,3122200.0
2017-05-30 09:30:00,49.63,49.88,49.57,49.78,3518780.0,49.332,49.5805,49.2723,49.4811,3518780.0
2017-05-30 10:00:00,49.8,49.87,49.73,49.74,1568100.0,49.501,49.5705,49.4314,49.4413,1568100.0
2017-05-30 10:30:00,49.75,49.81,49.68,49.77,1879180.0,49.4513,49.5109,49.3817,49.4711,1879180.0
2017-05-30 11:00:00,49.77,49.79,49.72,49.74,614220.0,49.4711,49.491,49.4214,49.4413,614220.0
2017-05-30 11:30:00,49.74,49.81,49.71,49.71,1161880.0,49.4413,49.5109,49.4115,49.4115,1161880.0
2017-05-30 12:00:00,49.72,49.73,49.67,49.7,1000660.0,49.4214,49.4314,49.3717,49.4016,1000660.0
2017-05-30 12:30:00,49.7,49.73,49.68,49.73,745900.0,49.4016,49.4314,49.3817,49.4314,745900.0
2017-05-30 13:00:00,49.73,49.76,49.7,49.7,797380.0,49.4314,49.4612,49.4016,49.4016,797380.0
2017-05-30 13:30:00,49.7,49.71,49.66,49.7,761180.0,49.4016,49.4115,49.3618,49.4016,761180.0
2017-05-30 14:00:00,49.7,49.78,49.69,49.77,649660.0,49.4016,49.4811,49.3916,49.4711,649660.0
2017-05-30 14:30:00,49.77,49.78,49.73,49.75,615260.0,49.4711,49.4811,49.4314,49.4513,615260.0
2017-05-30 15:00:00,49.75,49.8,49.74,49.78,866080.0,49.4513,49.501,49.4413,49.4811,866080.0
2017-05-30 15:30:00,49.79,49.85,49.76,49.81,2977440.0,49.491,49.5507,49.4612,49.5109,2977440.0
2017-05-31 09:30:00,49.81,49.98,49.35,49.35,3410840.0,49.5109,49.6799,49.0537,49.0537,3410840.0
2017-05-31 10:00:00,49.35,49.35,49.08,49.27,2524740.0,49.0537,49.0537,48.7853,48.9741,2524740.0
2017-05-31 10:30:00,49.27,49.49,49.23,49.43,2078780.0,48.9741,49.1928,48.9344,49.1332,2078780.0
2017-05-31 11:00:00,49.42,49.54,49.32,49.37,1352460.0,49.1232,49.2425,49.0238,49.0735,1352460.0
2017-05-31 11:30:00,49.38,49.45,49.31,49.41,913020.0,49.0835,49.1531,49.0139,49.1133,913020.0
2017-05-31 12:00:00,49.39,49.46,49.38,49.38,468620.0,49.0934,49.163,49.0835,49.0835,468620.0
2017-05-31 12:30:00,49.38,49.41,49.27,49.29,798320.0,49.0835,49.1133,48.9741,48.994,798320.0
2017-05-31 13:00:00,49.3,49.43,49.29,49.38,483140.0,49.004,49.1332,48.994,49.0835,483140.0
2017-05-31 13:30:00,49.39,49.42,49.31,49.33,542180.0,49.0934,49.1232,49.0139,49.0338,542180.0
2017-05-31 14:00:00,49.34,49.36,49.16,49.23,1052520.0,49.0437,49.0636,48.8648,48.9344,1052520.0
2017-05-31 14:30:00,49.23,49.28,49.21,49.27,1086120.0,48.9344,48.9841,48.9145,48.9741,1086120.0
2017-05-31 15:00:00,49.26,49.44,49.26,49.44,1086880.0,48.9642,49.1431,48.9642,49.1431,1086880.0
2017-05-31 15:30:00,49.43,49.47,49.32,49.35,2740500.0,49.1332,49.1729,49.0238,49.0537,2740500.0
2017-06-01 09:30:00,49.55,49.66,49.37,49.44,3241580.0,49.2525,49.3618,49.0735,49.1431,3241580.0
2017-06-01 10:00:00,49.44,49.5,49.06,49.15,2407740.0,49.1431,49.2028,48.7654,48.8549,2407740.0
2017-06-01 10:30:00,49.15,49.23,49.13,49.19,1407000.0,48.8549,48.9344,48.835,48.8946,1407000.0
2017-06-01 11:00:00,49.19,49.27,49.16,49.27,810320.0,48.8946,48.9741,48.8648,48.9741,810320.0
2017-06-01 11:30:00,49.27,49.34,49.24,49.3,507000.0,48.9741,49.0437,48.9443,49.004,507000.0
2017-06-01 12:00:00,49.3,49.36,49.25,49.3,866540.0,49.004,49.0636,48.9543,49.004,866540.0
2017-06-01 12:30:00,49.31,49.35,49.3,49.34,598520.0,49.0139,49.0537,49.004,49.0437,598520.0
2017-06-01 13:00:00,49.33,49.35,49.28,49.31,631800.0,49.0338,49.0537,48.9841,49.0139,631800.0
2017-06-01 13:30:00,49.3,49.31,49.24,49.31,540960.0,49.004,49.0139,48.9443,49.0139,540960.0
2017-06-01 14:00:00,49.31,49.35,49.3,49.31,471380.0,49.0139,49.0537,49.004,49.0139,471380.0
2017-06-01 14:30:00,49.3,49.34,49.25,49.27,431940.0,49.004,49.0437,48.9543,48.9741,431940.0
2017-06-01 15:00:00,49.26,49.37,49.26,49.35,502760.0,48.9642,49.0735,48.9642,49.0537,502760.0
2017-06-01 15:30:00,49.36,49.43,49.33,49.41,1681220.0,49.0636,49.1332,49.0338,49.1133,1681220.0
2017-06-02 09:30:00,49.43,49.6,49.35,49.52,3150800.0,49.1332,49.3022,49.0537,49.2226,3150800.0
2017-06-02 10:00:00,49.53,49.67,49.47,49.54,2436800.0,49.2326,49.3717,49.1729,49.2425,2436800.0
2017-06-02 10:30:00,49.55,49.57,49.47,49.55,1469580.0,49.2525,49.2723,49.1729,49.2525,1469580.0
2017-06-02 11:00:00,49.55,49.6,49.54,49.58,859800.0,49.2525,49.3022,49.2425,49.2823,859800.0
2017-06-02 11:30:00,49.57,49.76,49.56,49.7,2024960.0,49.2723,49.4612,49.2624,49.4016,2024960.0
2017-06-02 12:00:00,49.7,49.75,49.68,49.72,1134940.0,49.4016,49.4513,49.3817,49.4214,1134940.0
2017-06-02 12:30:00,49.71,49.75,49.68,49.75,1435640.0,49.4115,49.4513,49.3817,49.4513,1435640.0
2017-06-02 13:00:00,49.74,49.76,49.69,49.74,686200.0,49.4413,49.4612,49.3916,49.4413,686200.0
2017-06-02 13:30:00,49.74,49.79,49.73,49.78,954260.0,49.4413,49.491,49.4314,49.4811,954260.0
2017-06-02 14:00:00,49.77,49.79,49.69,49.69,1689560.0,49.4711,49.491,49.3916,49.3916,1689560.0
2017-06-02 14:30:00,49.69,49.71,49.66,49.69,815220.0,49.3916,49.4115,49.3618,49.3916,815220.0
2017-06-02 15:00:00,49.68,49.73,49.66,49.7,1196080.0,49.3817,49.4314,49.3618,49.4016,1196080.0
2017-06-02 15:30:00,49.7,49.82,49.7,49.8,4768180.0,49.4016,49.5208,49.4016,49.501,4768180.0
2017-06-05 09:30:00,49.88,50.37,49.77,50.27,5207120.0,49.5805,50.0675,49.4711,49.9681,5207120.0
2017-06-05 10:00:00,50.25,50.32,50.13,50.27,1551460.0,49.9483,50.0178,49.829,49.9681,1551460.0
2017-06-05 10:30:00,50.28,50.32,50.16,50.17,981760.0,49.9781,50.0178,49.8588,49.8687,981760.0
2017-06-05 11:00:00,50.18,50.24,50.05,50.08,1378720.0,49.8787,49.9383,49.7495,49.7793,1378720.0
2017-06-05 11:30:00,50.08,50.18,50.06,50.16,955600.0,49.7793,49.8787,49.7594,49.8588,955600.0
2017-06-05 12:00:00,50.16,50.2,50.14,50.17,704540.0,49.8588,49.8986,49.8389,49.8687,704540.0
2017-06-05 12:30:00,50.17,50.18,50.09,50.14,395680.0,49.8687,49.8787,49.7892,49.8389,395680.0
2017-06-05 13:00:00,50.14,50.23,50.1,50.21,577000.0,49.8389,49.9284,49.7992,49.9085,577000.0
2017-06-05 13:30:00,50.21,50.24,50.16,50.18,607080.0,49.9085,49.9383,49.8588,49.8787,607080.0
2017-06-05 14:00:00,50.17,50.27,50.17,50.25,649820.0,49.8687,49.9681,49.8687,49.9483,649820.0
2017-06-05 14:30:00,50.26,50.32,50.23,50.29,760080.0,49.9582,50.0178,49.9284,49.988,760080.0
2017-06-05 15:00:00,50.28,50.3,50.19,50.25,950520.0,49.9781,49.998,49.8886,49.9483,950520.0
2017-06-05 15:30:00,50.26,50.28,50.17,50.19,2420660.0,49.9582,49.9781,49.8687,49.8886,2420660.0
2017-06-06 09:30:00,50.17,50.39,50.05,50.3,3326720.0,49.8687,50.0874,49.7495,49.998,3326720.0
2017-06-06 10:00:00,50.31,50.36,50.23,50.36,1781800.0,50.0079,50.0576,49.9284,50.0576,1781800.0
2017-06-06 10:30:00,50.35,50.43,50.31,50.32,824360.0,50.0477,50.1272,50.0079,50.0178,824360.0
2017-06-06 11:00:00,50.32,50.33,50.26,50.29,870960.0,50.0178,50.0278,49.9582,49.988,870960.0
2017-06-06 11:30:00,50.3,50.37,50.27,50.35,602380.0,49.998,50.0675,49.9681,50.0477,602380.0
2017-06-06 12:00:00,50.36,50.38,50.33,50.37,568040.0,50.0576,50.0775,50.0278,50.0675,568040.0
2017-06-06 12:30:00,50.37,50.37,50.33,50.36,710260.0,50.0675,50.0675,50.0278,50.0576,710260.0
2017-06-06 13:00:00,50.36,50.39,50.32,50.34,412540.0,50.0576,50.0874,50.0178,50.0377,412540.0
2017-06-06 13:30:00,50.34,50.35,50.26,50.26,731020.0,50.0377,50.0477,49.9582,49.9582,731020.0
2017-06-06 14:00:00,50.26,50.28,50.23,50.24,589620.0,49.9582,49.9781,49.9284,49.9383,589620.0
2017-06-06 14:30:00,50.24,50.28,50.2,50.2,757680.0,49.9383,49.9781,49.8986,49.8986,757680.0
2017-06-06 15:00:00,50.2,50.21,49.77,49.86,2539460.0,49.8986,49.9085,49.4711,49.5606,2539460.0
2017-06-06 15:30:00,49.87,49.92,49.74,49.83,4642320.0,49.5705,49.6202,49.4413,49.5308,4642320.0
2017-06-07 09:30:00,49.94,50.2,49.82,49.99,3421600.0,49.6401,49.8986,49.5208,49.6898,3421600.0
2017-06-07 10:00:00,49.99,50.07,49.96,50.02,1742060.0,49.6898,49.7693,49.66,49.7196,1742060.0
2017-06-07 10:30:00,50.02,50.05,49.85,49.88,1658620.0,49.7196,49.7495,49.5507,49.5805,1658620.0
2017-06-07 11:00:00,49.89,49.99,49.85,49.86,657480.0,49.5904,49.6898,49.5507,49.5606,657480.0
2017-06-07 11:30:00,49.88,49.99,49.86,49.96,588440.0,49.5805,49.6898,49.5606,49.66,588440.0
2017-06-07 12:00:00,49.97,49.98,49.91,49.98,669760.0,49.6699,49.6799,49.6103,49.6799,669760.0
2017-06-07 12:30:00,49.96,49.98,49.79,49.87,974580.0,49.66,49.6799,49.491,49.5705,974580.0
2017-06-07 13:00:00,49.87,49.96,49.86,49.92,648080.0,49.5705,49.66,49.5606,49.6202,648080.0
2017-06-07 13:30:00,49.94,50.05,49.91,50.04,950240.0,49.6401,49.7495,49.6103,49.7395,950240.0
2017-06-07 14:00:00,50.03,50.13,50.0,50.04,1188540.0,49.7296,49.829,49.6998,49.7395,1188540.0
2017-06-07 14:30:00,50.04,50.11,50.02,50.08,851980.0,49.7395,49.8091,49.7196,49.7793,851980.0
2017-06-07 15:00:00,50.09,50.12,50.03,50.08,795720.0,49.7892,49.819,49.7296,49.7793,795720.0
2017-06-07 15:30:00,50.1,50.19,50.03,50.08,2402020.0,49.7992,49.8886,49.7296,49.7793,2402020.0
2017-06-08 09:30:00,50.21,50.28,49.83,49.99,3610240.0,49.9085,49.9781,49.5308,49.6898,3610240.0
2017-06-08 10:00:00,49.98,50.05,49.9,49.96,1627940.0,49.6799,49.7495,49.6004,49.66,1627940.0
2017-06-08 10:30:00,49.96,50.12,49.96,50.0,887880.0,49.66,49.819,49.66,49.6998,887880.0
2017-06-08 11:00:00,50.02,50.12,50.0,50.05,1415640.0,49.7196,49.819,49.6998,49.7495,1415640.0
2017-06-08 11:30:00,50.05,50.09,49.96,50.08,771240.0,49.7495,49.7892,49.66,49.7793,771240.0
2017-06-08 12:00:00,50.08,50.09,50.0,50.04,891560.0,49.7793,49.7892,49.6998,49.7395,891560.0
2017-06-08 12:30:00,50.02,50.06,49.99,50.02,467480.0,49.7196,49.7594,49.6898,49.7196,467480.0
2017-06-08 13:00:00,50.03,50.07,49.97,49.99,800400.0,49.7296,49.7693,49.6699,49.6898,800400.0
2017-06-08 13:30:00,50.0,50.05,49.98,50.03,707600.0,49.6998,49.7495,49.6799,49.7296,707600.0
2017-06-08 14:00:00,50.03,50.05,49.96,49.98,893220.0,49.7296,49.7495,49.66,49.6799,893220.0
2017-06-08 14:30:00,49.98,50.06,49.98,50.04,842980.0,49.6799,49.7594,49.6799,49.7395,842980.0
2017-06-08 15:00:00,50.06,50.11,50.03,50.09,1292760.0,49.7594,49.8091,49.7296,49.7892,1292760.0
2017-06-08 15:30:00,50.09,50.22,50.08,50.21,2122580.0,49.7892,49.9184,49.7793,49.9085,2122580.0
2017-06-09 09:30:00,50.27,50.28,50.06,50.2,1775200.0,49.9681,49.9781,49.7594,49.8986,1775200.0
2017-06-09 10:00:00,50.18,50.27,50.15,50.22,902560.0,49.8787,49.9681,49.8489,49.9184,902560.0
2017-06-09 10:30:00,50.23,50.24,50.11,50.19,852740.0,49.9284,49.9383,49.8091,49.8886,852740.0
2017-06-09 11:00:00,50.18,50.2,50.02,50.08,925000.0,49.8787,49.8986,49.7196,49.7793,925000.0
2017-06-09 11:30:00,50.09,50.12,49.94,49.94,1517660.0,49.7892,49.819,49.6401,49.6401,1517660.0
2017-06-09 12:00:00,49.95,49.96,49.41,49.54,3654080.0,49.6501,49.66,49.1133,49.2425,3654080.0
2017-06-09 12:30:00,49.54,49.69,49.35,49.62,2824500.0,49.2425,49.3916,49.0537,49.322,2824500.0
2017-06-09 13:00:00,49.62,49.62,49.02,49.24,3880440.0,49.322,49.322,48.7256,48.9443,3880440.0
2017-06-09 13:30:00,49.24,49.25,48.56,48.58,4209640.0,48.9443,48.9543,48.2684,48.2883,4209640.0
2017-06-09 14:00:00,48.58,48.96,48.55,48.73,4809840.0,48.2883,48.666,48.2585,48.4374,4809840.0
2017-06-09 14:30:00,48.72,48.74,47.67,48.27,5831760.0,48.4274,48.4473,47.3838,47.9802,5831760.0
2017-06-09 15:00:00,48.28,48.69,48.25,48.57,5170880.0,47.9901,48.3976,47.9603,48.2784,5170880.0
2017-06-09 15:30:00,48.56,48.75,48.08,48.51,9481520.0,48.2684,48.4573,47.7913,48.2187,9481520.0
2017-06-12 09:30:00,47.94,48.0,46.84,47.26,16850120.0,47.6521,47.7118,46.5587,46.9762,16850120.0
2017-06-12 10:00:00,47.28,47.9,47.18,47.58,6571400.0,46.9961,47.6124,46.8967,47.2943,6571400.0
2017-06-12 10:30:00,47.58,47.9,47.53,47.77,5603980.0,47.2943,47.6124,47.2446,47.4832,5603980.0
2017-06-12 11:00:00,47.77,48.4,47.71,48.23,4681940.0,47.4832,48.1094,47.4235,47.9404,4681940.0
2017-06-12 11:30:00,48.24,48.37,47.85,48.01,3675060.0,47.9503,48.0796,47.5627,47.7217,3675060.0
2017-06-12 12:00:00,48.02,48.04,47.65,47.7,1619840.0,47.7317,47.7515,47.3639,47.4136,1619840.0
2017-06-12 12:30:00,47.7,47.77,47.55,47.57,2212860.0,47.4136,47.4832,47.2645,47.2844,2212860.0
2017-06-12 13:00:00,47.57,47.73,47.53,47.7,2445580.0,47.2844,47.4434,47.2446,47.4136,2445580.0
2017-06-12 13:30:00,47.71,47.77,47.64,47.65,1666760.0,47.4235,47.4832,47.3539,47.3639,1666760.0
2017-06-12 14:00:00,47.65,47.8,47.64,47.7,1856280.0,47.3639,47.513,47.3539,47.4136,1856280.0
2017-06-12 14:30:00,47.69,47.97,47.68,47.89,1541380.0,47.4036,47.682,47.3937,47.6024,1541380.0
2017-06-12 15:00:00,47.88,48.0,47.77,47.85,1892240.0,47.5925,47.7118,47.4832,47.5627,1892240.0
2017-06-12 15:30:00,47.87,48.11,47.83,48.09,5505340.0,47.5826,47.8211,47.5428,47.8012,5505340.0
2017-06-13 09:30:00,48.64,48.9,48.56,48.76,6258980.0,48.3479,48.6064,48.2684,48.4672,6258980.0
2017-06-13 10:00:00,48.76,48.79,48.46,48.54,2960900.0,48.4672,48.497,48.169,48.2485,2960900.0
2017-06-13 10:30:00,48.53,48.7,48.15,48.15,2385140.0,48.2386,48.4076,47.8609,47.8609,2385140.0
2017-06-13 11:00:00,48.15,48.5,48.1,48.31,2041920.0,47.8609,48.2088,47.8112,48.0199,2041920.0
2017-06-13 11:30:00,48.31,48.4,48.21,48.37,1176720.0,48.0199,48.1094,47.9205,48.0796,1176720.0
2017-06-13 12:00:00,48.39,48.48,48.33,48.41,1164360.0,48.0994,48.1889,48.0398,48.1193,1164360.0
2017-06-13 12:30:00,48.41,48.62,48.37,48.61,1052220.0,48.1193,48.3281,48.0796,48.3181,1052220.0
2017-06-13 13:00:00,48.61,48.61,48.52,48.58,681660.0,48.3181,48.3181,48.2287,48.2883,681660.0
2017-06-13 13:30:00,48.57,48.57,48.37,48.49,872860.0,48.2784,48.2784,48.0796,48.1988,872860.0
2017-06-13 14:00:00,48.49,48.49,48.4,48.44,1064520.0,48.1988,48.1988,48.1094,48.1491,1064520.0
2017-06-13 14:30:00,48.42,48.5,48.42,48.48,672780.0,48.1293,48.2088,48.1293,48.1889,672780.0
2017-06-13 15:00:00,48.47,48.57,48.45,48.57,1287260.0,48.179,48.2784,48.1591,48.2784,1287260.0
2017-06-13 15:30:00,48.55,48.62,48.42,48.54,3082120.0,48.2585,48.3281,48.1293,48.2485,3082120.0
2017-06-14 09:30:00,48.82,48.87,48.55,48.77,2873360.0,48.5268,48.5765,48.2585,48.4771,2873360.0
2017-06-14 10:00:00,48.77,48.86,48.64,48.71,1173580.0,48.4771,48.5666,48.3479,48.4175,1173580.0
2017-06-14 10:30:00,48.72,48.86,48.63,48.81,1131500.0,48.4274,48.5666,48.338,48.5169,1131500.0
2017-06-14 11:00:00,48.81,48.87,48.74,48.83,1071620.0,48.5169,48.5765,48.4473,48.5368,1071620.0
2017-06-14 11:30:00,48.83,48.93,48.79,48.93,753940.0,48.5368,48.6362,48.497,48.6362,753940.0
2017-06-14 12:00:00,48.93,48.97,48.82,48.86,632760.0,48.6362,48.6759,48.5268,48.5666,632760.0
2017-06-14 12:30:00,48.85,48.99,48.81,48.81,982680.0,48.5567,48.6958,48.5169,48.5169,982680.0
2017-06-14 13:00:00,48.82,48.9,48.82,48.89,400740.0,48.5268,48.6064,48.5268,48.5964,400740.0
2017-06-14 13:30:00,48.89,48.91,48.8,48.8,538140.0,48.5964,48.6163,48.507,48.507,538140.0
2017-06-14 14:00:00,48.83,48.94,48.66,48.68,1239580.0,48.5368,48.6461,48.3678,48.3877,1239580.0
2017-06-14 14:30:00,48.66,48.69,48.13,48.3,2363760.0,48.3678,48.3976,47.841,48.01,2363760.0
2017-06-14 15:00:00,48.3,48.36,47.98,48.21,2272100.0,48.01,48.0696,47.6919,47.9205,2272100.0
2017-06-14 15:30:00,48.23,48.48,48.17,48.4,2850700.0,47.9404,48.1889,47.8808,48.1094,2850700.0
2017-06-15 09:30:00,47.43,47.66,47.02,47.35,8229100.0,47.1452,47.3738,46.7377,47.0657,8229100.0
2017-06-15 10:00:00,47.35,47.4,47.06,47.13,2917700.0,47.0657,47.1154,46.7774,46.847,2917700.0
2017-06-15 10:30:00,47.16,47.56,47.12,47.5,3250340.0,46.8768,47.2744,46.8371,47.2148,3250340.0
2017-06-15 11:00:00,47.52,47.63,47.43,47.6,2647120.0,47.2347,47.344,47.1452,47.3142,2647120.0
2017-06-15 11:30:00,47.6,47.63,47.39,47.42,1667980.0,47.3142,47.344,47.1054,47.1353,1667980.0
2017-06-15 12:00:00,47.4,47.58,47.39,47.51,856040.0,47.1154,47.2943,47.1054,47.2247,856040.0
2017-06-15 12:30:00,47.52,47.59,47.48,47.58,650000.0,47.2347,47.3042,47.1949,47.2943,650000.0
2017-06-15 13:00:00,47.6,47.7,47.54,47.65,1623660.0,47.3142,47.4136,47.2545,47.3639,1623660.0
2017-06-15 13:30:00,47.65,47.69,47.54,47.68,605160.0,47.3639,47.4036,47.2545,47.3937,605160.0
2017-06-15 14:00:00,47.69,47.99,47.64,47.89,2076240.0,47.4036,47.7018,47.3539,47.6024,2076240.0
2017-06-15 14:30:00,47.88,47.94,47.78,47.81,1064100.0,47.5925,47.6521,47.4931,47.5229,1064100.0
2017-06-15 15:00:00,47.82,48.03,47.8,47.99,1078920.0,47.5329,47.7416,47.513,47.7018,1078920.0
2017-06-15 15:30:00,48.0,48.03,47.83,48.01,2594640.0,47.7118,47.7416,47.5428,47.7217,2594640.0
2017-06-16 09:30:00,47.9,48.0,47.55,47.88,11949820.0,47.6124,47.7118,47.2645,47.5925,11949820.0
2017-06-16 10:00:00,47.88,47.9,47.44,47.53,2751760.0,47.5925,47.6124,47.1551,47.2446,2751760.0
2017-06-16 10:30:00,47.52,47.75,47.47,47.6,1944160.0,47.2347,47.4633,47.185,47.3142,1944160.0
2017-06-16 11:00:00,47.6,47.64,47.48,47.6,1330840.0,47.3142,47.3539,47.1949,47.3142,1330840.0
2017-06-16 11:30:00,47.62,47.73,47.6,47.72,1185380.0,47.3341,47.4434,47.3142,47.4335,1185380.0
2017-06-16 12:00:00,47.74,47.79,47.67,47.78,937160.0,47.4533,47.503,47.3838,47.4931,937160.0
2017-06-16 12:30:00,47.78,47.81,47.7,47.73,731340.0,47.4931,47.5229,47.4136,47.4434,731340.0
2017-06-16 13:00:00,47.73,47.81,47.66,47.69,946000.0,47.4434,47.5229,47.3738,47.4036,946000.0
2017-06-16 13:30:00,47.69,47.77,47.67,47.77,1156020.0,47.4036,47.4832,47.3838,47.4832,1156020.0
2017-06-16 14:00:00,47.76,47.86,47.75,47.84,549680.0,47.4732,47.5726,47.4633,47.5527,549680.0
2017-06-16 14:30:00,47.84,47.9,47.82,47.87,775720.0,47.5527,47.6124,47.5329,47.5826,775720.0
2017-06-16 15:00:00,47.89,47.92,47.82,47.87,1447180.0,47.6024,47.6323,47.5329,47.5826,1447180.0
2017-06-16 15:30:00,47.89,47.94,47.8,47.93,3846760.0,47.6024,47.6521,47.513,47.6422,3846760.0
2017-06-19 09:30:00,48.48,48.84,48.41,48.77,4837180.0,48.1889,48.5467,48.1193,48.4771,4837180.0
2017-06-19 10:00:00,48.78,48.96,48.76,48.87,2355340.0,48.4871,48.666,48.4672,48.5765,2355340.0
2017-06-19 10:30:00,48.87,48.95,48.79,48.89,1297880.0,48.5765,48.6561,48.497,48.5964,1297880.0
2017-06-19 11:00:00,48.88,48.92,48.78,48.81,770080.0,48.5865,48.6262,48.4871,48.5169,770080.0
2017-06-19 11:30:00,48.82,48.84,48.68,48.69,818080.0,48.5268,48.5467,48.3877,48.3976,818080.0
2017-06-19 12:00:00,48.68,48.81,48.65,48.79,648300.0,48.3877,48.5169,48.3579,48.497,648300.0
2017-06-19 12:30:00,48.79,48.82,48.74,48.76,419200.0,48.497,48.5268,48.4473,48.4672,419200.0
2017-06-19 13:00:00,48.77,48.8,48.73,48.8,492640.0,48.4771,48.507,48.4374,48.507,492640.0
2017-06-19 13:30:00,48.8,48.89,48.77,48.81,677660.0,48.507,48.5964,48.4771,48.5169,677660.0
2017-06-19 14:00:00,48.79,48.83,48.63,48.65,958480.0,48.497,48.5368,48.338,48.3579,958480.0
2017-06-19 14:30:00,48.64,48.68,48.52,48.52,920620.0,48.3479,48.3877,48.2287,48.2287,920620.0
2017-06-19 15:00:00,48.55,48.61,48.55,48.61,821080.0,48.2585,48.3181,48.2585,48.3181,821080.0
2017-06-19 15:30:00,48.6,48.85,48.59,48.76,2627080.0,48.3082,48.5567,48.2982,48.4672,2627080.0
2017-06-20 09:30:00,48.77,48.86,48.65,48.78,2875520.0,48.4771,48.5666,48.3579,48.4871,2875520.0
2017-06-20 10:00:00,48.78,49.03,48.66,48.87,1985200.0,48.4871,48.7356,48.3678,48.5765,1985200.0
2017-06-20 10:30:00,48.88,49.04,48.86,48.96,1301680.0,48.5865,48.7455,48.5666,48.666,1301680.0
2017-06-20 11:00:00,48.96,48.98,48.74,48.76,1186860.0,48.666,48.6859,48.4473,48.4672,1186860.0
2017-06-20 11:30:00,48.75,48.81,48.69,48.71,839860.0,48.4573,48.5169,48.3976,48.4175,839860.0
2017-06-20 12:00:00,48.73,48.79,48.58,48.6,710700.0,48.4374,48.497,48.2883,48.3082,710700.0
2017-06-20 12:30:00,48.61,48.66,48.55,48.61,778860.0,48.3181,48.3678,48.2585,48.3181,778860.0
2017-06-20 13:00:00,48.61,48.71,48.61,48.64,432960.0,48.3181,48.4175,48.3181,48.3479,432960.0
2017-06-20 13:30:00,48.65,48.67,48.58,48.62,441240.0,48.3579,48.3777,48.2883,48.3281,441240.0
2017-06-20 14:00:00,48.63,48.67,48.55,48.55,492160.0,48.338,48.3777,48.2585,48.2585,492160.0
2017-06-20 14:30:00,48.55,48.67,48.48,48.67,709120.0,48.2585,48.3777,48.1889,48.3777,709120.0
2017-06-20 15:00:00,48.67,48.72,48.52,48.57,981880.0,48.3777,48.4274,48.2287,48.2784,981880.0
2017-06-20 15:30:00,48.56,48.6,48.41,48.44,2582440.0,48.2684,48.3082,48.1193,48.1491,2582440.0
2017-06-21 09:30:00,48.54,48.78,48.47,48.51,2407280.0,48.2485,48.4871,48.179,48.2187,2407280.0
2017-06-21 10:00:00,48.55,48.62,48.46,48.56,1321180.0,48.2585,48.3281,48.169,48.2684,1321180.0
2017-06-21 10:30:00,48.56,48.74,48.53,48.71,1221980.0,48.2684,48.4473,48.2386,48.4175,1221980.0
2017-06-21 11:00:00,48.7,48.71,48.55,48.65,1013740.0,48.4076,48.4175,48.2585,48.3579,1013740.0
2017-06-21 11:30:00,48.68,48.74,48.6,48.68,611700.0,48.3877,48.4473,48.3082,48.3877,611700.0
2017-06-21 12:00:00,48.68,48.7,48.61,48.64,601740.0,48.3877,48.4076,48.3181,48.3479,601740.0
2017-06-21 12:30:00,48.65,48.72,48.62,48.62,518060.0,48.3579,48.4274,48.3281,48.3281,518060.0
2017-06-21 13:00:00,48.63,48.72,48.6,48.66,522860.0,48.338,48.4274,48.3082,48.3678,522860.0
2017-06-21 13:30:00,48.66,48.71,48.61,48.65,637680.0,48.3678,48.4175,48.3181,48.3579,637680.0
2017-06-21 14:00:00,48.65,48.77,48.61,48.7,860720.0,48.3579,48.4771,48.3181,48.4076,860720.0
2017-06-21 14:30:00,48.7,48.95,48.69,48.93,1133260.0,48.4076,48.6561,48.3976,48.6362,1133260.0
2017-06-21 15:00:00,48.9,48.97,48.85,48.97,949700.0,48.6064,48.6759,48.5567,48.6759,949700.0
2017-06-21 15:30:00,48.96,48.98,48.89,48.93,2423980.0,48.666,48.6859,48.5964,48.6362,2423980.0
2017-06-22 09:30:00,48.84,48.93,48.67,48.78,2270900.0,48.5467,48.6362,48.3777,48.4871,2270900.0
2017-06-22 10:00:00,48.78,48.93,48.69,48.83,1148120.0,48.4871,48.6362,48.3976,48.5368,1148120.0
2017-06-22 10:30:00,48.85,48.96,48.76,48.82,1228500.0,48.5567,48.666,48.4672,48.5268,1228500.0
2017-06-22 11:00:00,48.84,48.92,48.8,48.86,704800.0,48.5467,48.6262,48.507,48.5666,704800.0
2017-06-22 11:30:00,48.87,48.89,48.8,48.84,449660.0,48.5765,48.5964,48.507,48.5467,449660.0
2017-06-22 12:00:00,48.86,48.87,48.78,48.84,469660.0,48.5666,48.5765,48.4871,48.5467,469660.0
2017-06-22 12:30:00,48.84,48.98,48.82,48.95,664640.0,48.5467,48.6859,48.5268,48.6561,664640.0
2017-06-22 13:00:00,48.96,49.02,48.93,48.97,803580.0,48.666,48.7256,48.6362,48.6759,803580.0
2017-06-22 13:30:00,48.97,48.98,48.89,48.93,401800.0,48.6759,48.6859,48.5964,48.6362,401800.0
2017-06-22 14:00:00,48.93,48.99,48.91,48.94,567820.0,48.6362,48.6958,48.6163,48.6461,567820.0
2017-06-22 14:30:00,48.93,48.97,48.91,48.93,592600.0,48.6362,48.6759,48.6163,48.6362,592600.0
2017-06-22 15:00:00,48.93,48.96,48.87,48.88,514120.0,48.6362,48.666,48.5765,48.5865,514120.0
2017-06-22 15:30:00,48.88,48.89,48.76,48.83,1372900.0,48.5865,48.5964,48.4672,48.5368,1372900.0
2017-06-23 09:30:00,48.77,48.97,48.72,48.84,2207900.0,48.4771,48.6759,48.4274,48.5467,2207900.0
2017-06-23 10:00:00,48.83,48.91,48.77,48.88,855980.0,48.5368,48.6163,48.4771,48.5865,855980.0
2017-06-23 10:30:00,48.87,49.04,48.86,48.98,1637560.0,48.5765,48.7455,48.5666,48.6859,1637560.0
2017-06-23 11:00:00,48.99,49.1,48.99,49.09,697440.0,48.6958,48.8052,48.6958,48.7952,697440.0
2017-06-23 11:30:00,49.09,49.16,49.06,49.14,1040260.0,48.7952,48.8648,48.7654,48.8449,1040260.0
2017-06-23 12:00:00,49.14,49.19,49.1,49.19,756440.0,48.8449,48.8946,48.8052,48.8946,756440.0
2017-06-23 12:30:00,49.18,49.22,49.14,49.14,767220.0,48.8847,48.9244,48.8449,48.8449,767220.0
2017-06-23 13:00:00,49.14,49.24,49.13,49.24,611580.0,48.8449,48.9443,48.835,48.9443,611580.0
2017-06-23 13:30:00,49.24,49.3,49.24,49.26,925600.0,48.9443,49.004,48.9443,48.9642,925600.0
2017-06-23 14:00:00,49.26,49.26,49.2,49.22,612980.0,48.9642,48.9642,48.9046,48.9244,612980.0
2017-06-23 14:30:00,49.22,49.29,49.21,49.26,858140.0,48.9244,48.994,48.9145,48.9642,858140.0
2017-06-23 15:00:00,49.26,49.29,49.1,49.13,1036200.0,48.9642,48.994,48.8052,48.835,1036200.0
2017-06-23 15:30:00,49.12,49.33,49.11,49.3,2784940.0,48.825,49.0338,48.8151,49.004,2784940.0
2017-06-26 09:30:00,49.5,49.7,49.42,49.46,3051700.0,49.2028,49.4016,49.1232,49.163,3051700.0
2017-06-26 10:00:00,49.46,49.47,49.16,49.26,2437540.0,49.163,49.1729,48.8648,48.9642,2437540.0
2017-06-26 10:30:00,49.26,49.28,48.82,48.89,2123920.0,48.9642,48.9841,48.5268,48.5964,2123920.0
2017-06-26 11:00:00,48.91,48.91,48.66,48.8,1929620.0,48.6163,48.6163,48.3678,48.507,1929620.0
2017-06-26 11:30:00,48.76,48.94,48.61,48.94,1092760.0,48.4672,48.6461,48.3181,48.6461,1092760.0
2017-06-26 12:00:00,48.93,48.97,48.81,48.86,1257280.0,48.6362,48.6759,48.5169,48.5666,1257280.0
2017-06-26 12:30:00,48.87,49.0,48.84,48.96,752440.0,48.5765,48.7058,48.5467,48.666,752440.0
2017-06-26 13:00:00,48.97,48.99,48.79,48.85,516340.0,48.6759,48.6958,48.497,48.5567,516340.0
2017-06-26 13:30:00,48.85,48.87,48.81,48.83,485520.0,48.5567,48.5765,48.5169,48.5368,485520.0
2017-06-26 14:00:00,48.82,48.85,48.73,48.78,589380.0,48.5268,48.5567,48.4374,48.4871,589380.0
2017-06-26 14:30:00,48.77,48.79,48.67,48.71,467240.0,48.4771,48.497,48.3777,48.4175,467240.0
2017-06-26 15:00:00,48.71,48.77,48.62,48.7,987180.0,48.4175,48.4771,48.3281,48.4076,987180.0
2017-06-26 15:30:00,48.69,48.71,48.52,48.61,3320420.0,48.3976,48.4175,48.2287,48.3181,3320420.0
2017-06-27 09:30:00,48.1,48.36,47.94,48.03,5379820.0,47.8112,48.0696,47.6521,47.7416,5379820.0
2017-06-27 10:00:00,48.0,48.18,47.98,48.02,2774080.0,47.7118,47.8907,47.6919,47.7317,2774080.0
2017-06-27 10:30:00,48.03,48.24,48.03,48.13,1637600.0,47.7416,47.9503,47.7416,47.841,1637600.0
2017-06-27 11:00:00,48.12,48.22,48.06,48.06,912720.0,47.8311,47.9305,47.7714,47.7714,912720.0
2017-06-27 11:30:00,48.09,48.11,48.02,48.03,748400.0,47.8012,47.8211,47.7317,47.7416,748400.0
2017-06-27 12:00:00,48.05,48.09,48.01,48.05,850240.0,47.7615,47.8012,47.7217,47.7615,850240.0
2017-06-27 12:30:00,48.05,48.05,47.79,47.83,2066140.0,47.7615,47.7615,47.503,47.5428,2066140.0
2017-06-27 13:00:00,47.84,47.89,47.68,47.8,1602860.0,47.5527,47.6024,47.3937,47.513,1602860.0
2017-06-27 13:30:00,47.8,47.83,47.5,47.59,2055880.0,47.513,47.5428,47.2148,47.3042,2055880.0
2017-06-27 14:00:00,47.59,47.66,47.41,47.64,2906100.0,47.3042,47.3738,47.1253,47.3539,2906100.0
2017-06-27 14:30:00,47.63,47.73,47.59,47.62,1332700.0,47.344,47.4434,47.3042,47.3341,1332700.0
2017-06-27 15:00:00,47.61,47.72,47.37,47.44,2460660.0,47.3241,47.4335,47.0856,47.1551,2460660.0
2017-06-27 15:30:00,47.44,47.53,47.35,47.4,4518200.0,47.1551,47.2446,47.0657,47.1154,4518200.0
2017-06-28 09:30:00,47.53,47.55,46.81,46.87,7949600.0,47.2446,47.2645,46.5289,46.5886,7949600.0
2017-06-28 10:00:00,46.86,47.22,46.86,47.11,4552320.0,46.5786,46.9365,46.5786,46.8271,4552320.0
2017-06-28 10:30:00,47.11,47.54,47.11,47.33,3545120.0,46.8271,47.2545,46.8271,47.0458,3545120.0
2017-06-28 11:00:00,47.35,47.44,47.18,47.18,2061140.0,47.0657,47.1551,46.8967,46.8967,2061140.0
2017-06-28 11:30:00,47.2,47.24,47.08,47.08,1840620.0,46.9166,46.9563,46.7973,46.7973,1840620.0
2017-06-28 12:00:00,47.09,47.4,47.06,47.4,1475420.0,46.8072,47.1154,46.7774,47.1154,1475420.0
2017-06-28 12:30:00,47.38,47.68,47.37,47.65,1593700.0,47.0955,47.3937,47.0856,47.3639,1593700.0
2017-06-28 13:00:00,47.67,47.77,47.59,47.74,1292320.0,47.3838,47.4832,47.3042,47.4533,1292320.0
2017-06-28 13:30:00,47.74,47.78,47.68,47.71,950340.0,47.4533,47.4931,47.3937,47.4235,950340.0
2017-06-28 14:00:00,47.72,47.78,47.64,47.66,1083980.0,47.4335,47.4931,47.3539,47.3738,1083980.0
2017-06-28 14:30:00,47.66,47.71,47.63,47.71,866740.0,47.3738,47.4235,47.344,47.4235,866740.0
2017-06-28 15:00:00,47.71,47.99,47.71,47.98,2385260.0,47.4235,47.7018,47.4235,47.6919,2385260.0
2017-06-28 15:30:00,47.98,48.16,47.97,48.05,4172360.0,47.6919,47.8708,47.682,47.7615,4172360.0
2017-06-29 09:30:00,47.57,47.58,47.1,47.3,7501900.0,47.2844,47.2943,46.8172,47.016,7501900.0
2017-06-29 10:00:00,47.3,47.37,47.07,47.24,2016640.0,47.016,47.0856,46.7874,46.9563,2016640.0
2017-06-29 10:30:00,47.19,47.27,47.08,47.08,2197280.0,46.9066,46.9862,46.7973,46.7973,2197280.0
2017-06-29 11:00:00,47.08,47.08,46.78,46.85,3054240.0,46.7973,46.7973,46.4991,46.5687,3054240.0
2017-06-29 11:30:00,46.83,47.01,46.71,46.85,2868140.0,46.5488,46.7277,46.4295,46.5687,2868140.0
2017-06-29 12:00:00,46.85,47.09,46.8,47.01,1649840.0,46.5687,46.8072,46.519,46.7277,1649840.0
2017-06-29 12:30:00,47.02,47.03,46.75,46.75,1530900.0,46.7377,46.7476,46.4693,46.4693,1530900.0
2017-06-29 13:00:00,46.77,46.84,46.49,46.51,3476260.0,46.4892,46.5587,46.2108,46.2307,3476260.0
2017-06-29 13:30:00,46.53,46.84,46.52,46.62,2493580.0,46.2506,46.5587,46.2407,46.3401,2493580.0
2017-06-29 14:00:00,46.62,47.05,46.48,46.97,4469480.0,46.3401,46.7675,46.2009,46.688,4469480.0
2017-06-29 14:30:00,46.97,47.0,46.71,46.82,1647080.0,46.688,46.7178,46.4295,46.5389,1647080.0
2017-06-29 15:00:00,46.83,47.04,46.81,46.97,2064600.0,46.5488,46.7575,46.5289,46.688,2064600.0
2017-06-29 15:30:00,46.97,47.13,46.86,46.87,4748960.0,46.688,46.847,46.5786,46.5886,4748960.0
2017-06-30 09:30:00,47.2,47.25,46.7,46.82,5880260.0,46.9166,46.9663,46.4196,46.5389,5880260.0
2017-06-30 10:00:00,46.84,46.85,46.52,46.77,3495420.0,46.5587,46.5687,46.2407,46.4892,3495420.0
2017-06-30 10:30:00,46.75,46.87,46.56,46.85,2266440.0,46.4693,46.5886,46.2804,46.5687,2266440.0
2017-06-30 11:00:00,46.86,46.92,46.69,46.73,1448060.0,46.5786,46.6383,46.4096,46.4494,1448060.0
2017-06-30 11:30:00,46.7,46.78,46.66,46.77,920580.0,46.4196,46.4991,46.3798,46.4892,920580.0
2017-06-30 12:00:00,46.76,46.9,46.71,46.84,1525380.0,46.4792,46.6184,46.4295,46.5587,1525380.0
2017-06-30 12:30:00,46.83,46.85,46.69,46.75,1001160.0,46.5488,46.5687,46.4096,46.4693,1001160.0
2017-06-30 13:00:00,46.75,46.8,46.74,46.79,711460.0,46.4693,46.519,46.4593,46.509,711460.0
2017-06-30 13:30:00,46.8,46.84,46.75,46.77,958500.0,46.519,46.5587,46.4693,46.4892,958500.0
2017-06-30 14:00:00,46.76,46.78,46.71,46.74,882100.0,46.4792,46.4991,46.4295,46.4593,882100.0
2017-06-30 14:30:00,46.76,46.8,46.76,46.76,704980.0,46.4792,46.519,46.4792,46.4792,704980.0
2017-06-30 15:00:00,46.77,46.77,46.59,46.6,1894940.0,46.4892,46.4892,46.3102,46.3202,1894940.0
2017-06-30 15:30:00,46.6,46.66,46.48,46.48,4366380.0,46.3202,46.3798,46.2009,46.2009,4366380.0
2017-07-03 09:30:00,46.66,46.71,46.18,46.54,3991180.0,46.3798,46.4295,45.9027,46.2605,3991180.0
2017-07-03 10:00:00,46.53,46.63,46.35,46.44,2625000.0,46.2506,46.35,46.0717,46.1611,2625000.0
2017-07-03 10:30:00,46.42,46.56,46.27,46.3,1655880.0,46.1413,46.2804,45.9922,46.022,1655880.0
2017-07-03 11:00:00,46.25,46.29,46.01,46.17,2801720.0,45.9723,46.012,45.7337,45.8928,2801720.0
2017-07-03 11:30:00,46.19,46.23,46.05,46.1,1306600.0,45.9126,45.9524,45.7735,45.8232,1306600.0
2017-07-03 12:00:00,46.11,46.13,45.92,46.0,2225600.0,45.8331,45.853,45.6443,45.7238,2225600.0
2017-07-03 12:30:00,45.99,46.05,45.77,45.95,4137880.0,45.7138,45.7735,45.4952,45.6741,4137880.0
2017-07-05 09:30:00,46.21,46.49,46.07,46.25,5474900.0,45.9325,46.2108,45.7934,45.9723,5474900.0
2017-07-05 10:00:00,46.25,46.27,45.93,46.02,3044440.0,45.9723,45.9922,45.6542,45.7437,3044440.0
2017-07-05 10:30:00,46.02,46.43,46.0,46.41,2795080.0,45.7437,46.1512,45.7238,46.1313,2795080.0
2017-07-05 11:00:00,46.41,46.61,46.36,46.59,1716340.0,46.1313,46.3301,46.0816,46.3102,1716340.0
2017-07-05 11:30:00,46.58,46.61,46.49,46.5,1392780.0,46.3003,46.3301,46.2108,46.2208,1392780.0
2017-07-05 12:00:00,46.5,46.62,46.49,46.58,991740.0,46.2208,46.3401,46.2108,46.3003,991740.0
2017-07-05 12:30:00,46.58,46.62,46.51,46.59,773900.0,46.3003,46.3401,46.2307,46.3102,773900.0
2017-07-05 13:00:00,46.59,46.72,46.59,46.7,1020660.0,46.3102,46.4395,46.3102,46.4196,1020660.0
2017-07-05 13:30:00,46.71,46.75,46.62,46.64,913440.0,46.4295,46.4693,46.3401,46.3599,913440.0
2017-07-05 14:00:00,46.64,46.76,46.57,46.76,854200.0,46.3599,46.4792,46.2904,46.4792,854200.0
2017-07-05 14:30:00,46.75,46.81,46.67,46.68,1276640.0,46.4693,46.5289,46.3898,46.3997,1276640.0
2017-07-05 15:00:00,46.68,46.69,46.55,46.64,1165040.0,46.3997,46.4096,46.2705,46.3599,1165040.0
2017-07-05 15:30:00,46.64,46.71,46.52,46.61,3078580.0,46.3599,46.4295,46.2407,46.3301,3078580.0
2017-07-06 09:30:00,46.25,46.44,46.1,46.14,3683260.0,45.9723,46.1611,45.8232,45.8629,3683260.0
2017-07-06 10:00:00,46.19,46.25,46.01,46.08,2788540.0,45.9126,45.9723,45.7337,45.8033,2788540.0
2017-07-06 10:30:00,46.05,46.16,45.99,46.12,1481960.0,45.7735,45.8828,45.7138,45.8431,1481960.0
2017-07-06 11:00:00,46.12,46.28,46.1,46.27,1430840.0,45.8431,46.0021,45.8232,45.9922,1430840.0
2017-07-06 11:30:00,46.28,46.47,46.27,46.46,1890240.0,46.0021,46.191,45.9922,46.181,1890240.0
2017-07-06 12:00:00,46.48,46.6,46.42,46.53,1675840.0,46.2009,46.3202,46.1413,46.2506,1675840.0
2017-07-06 12:30:00,46.52,46.8,46.52,46.78,2080440.0,46.2407,46.519,46.2407,46.4991,2080440.0
2017-07-06 13:00:00,46.77,46.81,46.72,46.74,1205600.0,46.4892,46.5289,46.4395,46.4593,1205600.0
2017-07-06 13:30:00,46.73,46.75,46.55,46.61,1140680.0,46.4494,46.4693,46.2705,46.3301,1140680.0
2017-07-06 14:00:00,46.6,46.68,46.57,46.66,1017480.0,46.3202,46.3997,46.2904,46.3798,1017480.0
2017-07-06 14:30:00,46.65,46.65,46.42,46.48,877540.0,46.3699,46.3699,46.1413,46.2009,877540.0
2017-07-06 15:00:00,46.47,46.52,46.34,46.35,1026940.0,46.191,46.2407,46.0617,46.0717,1026940.0
2017-07-06 15:30:00,46.34,46.46,46.29,46.38,2172180.0,46.0617,46.181,46.012,46.1015,2172180.0
2017-07-07 09:30:00,46.55,46.88,46.49,46.88,3907740.0,46.2705,46.5985,46.2108,46.5985,3907740.0
2017-07-07 10:00:00,46.88,46.92,46.64,46.81,1862820.0,46.5985,46.6383,46.3599,46.5289,1862820.0
2017-07-07 10:30:00,46.81,46.85,46.73,46.74,1071400.0,46.5289,46.5687,46.4494,46.4593,1071400.0
2017-07-07 11:00:00,46.75,46.93,46.73,46.88,1698960.0,46.4693,46.6482,46.4494,46.5985,1698960.0
2017-07-07 11:30:00,46.88,47.02,46.88,46.96,1620300.0,46.5985,46.7377,46.5985,46.678,1620300.0
2017-07-07 12:00:00,46.95,47.0,46.9,46.99,1293860.0,46.6681,46.7178,46.6184,46.7078,1293860.0
2017-07-07 12:30:00,46.99,47.04,46.98,47.01,775240.0,46.7078,46.7575,46.6979,46.7277,775240.0
2017-07-07 13:00:00,47.02,47.21,47.01,47.2,1722420.0,46.7377,46.9265,46.7277,46.9166,1722420.0
2017-07-07 13:30:00,47.18,47.23,47.14,47.21,1319400.0,46.8967,46.9464,46.8569,46.9265,1319400.0
2017-07-07 14:00:00,47.21,47.22,47.09,47.11,1101480.0,46.9265,46.9365,46.8072,46.8271,1101480.0
2017-07-07 14:30:00,47.12,47.2,47.09,47.18,581660.0,46.8371,46.9166,46.8072,46.8967,581660.0
2017-07-07 15:00:00,47.18,47.18,47.04,47.09,914580.0,46.8967,46.8967,46.7575,46.8072,914580.0
2017-07-07 15:30:00,47.11,47.13,47.03,47.04,2311800.0,46.8271,46.847,46.7476,46.7575,2311800.0
2017-07-10 09:30:00,47.1,47.4,47.1,47.26,3399060.0,46.8172,47.1154,46.8172,46.9762,3399060.0
2017-07-10 10:00:00,47.24,47.51,47.2,47.43,2283160.0,46.9563,47.2247,46.9166,47.1452,2283160.0
2017-07-10 10:30:00,47.45,47.54,47.4,47.54,1356560.0,47.1651,47.2545,47.1154,47.2545,1356560.0
2017-07-10 11:00:00,47.55,47.56,47.37,47.41,1112440.0,47.2645,47.2744,47.0856,47.1253,1112440.0
2017-07-10 11:30:00,47.4,47.44,47.34,47.37,912180.0,47.1154,47.1551,47.0557,47.0856,912180.0
2017-07-10 12:00:00,47.37,47.48,47.37,47.43,815340.0,47.0856,47.1949,47.0856,47.1452,815340.0
2017-07-10 12:30:00,47.45,47.46,47.4,47.42,397180.0,47.1651,47.175,47.1154,47.1353,397180.0
2017-07-10 13:00:00,47.42,47.48,47.39,47.39,472700.0,47.1353,47.1949,47.1054,47.1054,472700.0
2017-07-10 13:30:00,47.39,47.56,47.38,47.55,985380.0,47.1054,47.2744,47.0955,47.2645,985380.0
2017-07-10 14:00:00,47.55,47.59,47.52,47.55,540460.0,47.2645,47.3042,47.2347,47.2645,540460.0
2017-07-10 14:30:00,47.55,47.58,47.51,47.54,781280.0,47.2645,47.2943,47.2247,47.2545,781280.0
2017-07-10 15:00:00,47.54,47.58,47.48,47.57,725100.0,47.2545,47.2943,47.1949,47.2844,725100.0
2017-07-10 15:30:00,47.55,47.66,47.54,47.57,3331680.0,47.2645,47.3738,47.2545,47.2844,3331680.0
2017-07-11 09:30:00,47.52,47.58,47.32,47.49,2413260.0,47.2347,47.2943,47.0359,47.2048,2413260.0
2017-07-11 10:00:00,47.48,47.57,47.34,47.51,1594420.0,47.1949,47.2844,47.0557,47.2247,1594420.0
2017-07-11 10:30:00,47.5,47.6,47.48,47.5,1414620.0,47.2148,47.3142,47.1949,47.2148,1414620.0
2017-07-11 11:00:00,47.51,47.56,47.26,47.4,2261520.0,47.2247,47.2744,46.9762,47.1154,2261520.0
2017-07-11 11:30:00,47.39,47.55,47.39,47.5,1424360.0,47.1054,47.2645,47.1054,47.2148,1424360.0
2017-07-11 12:00:00,47.51,47.54,47.45,47.47,867200.0,47.2247,47.2545,47.1651,47.185,867200.0
2017-07-11 12:30:00,47.5,47.55,47.43,47.51,602460.0,47.2148,47.2645,47.1452,47.2247,602460.0
2017-07-11 13:00:00,47.53,47.55,47.48,47.5,375680.0,47.2446,47.2645,47.1949,47.2148,375680.0
2017-07-11 13:30:00,47.49,47.65,47.48,47.65,690680.0,47.2048,47.3639,47.1949,47.3639,690680.0
2017-07-11 14:00:00,47.67,47.73,47.64,47.68,1057500.0,47.3838,47.4434,47.3539,47.3937,1057500.0
2017-07-11 14:30:00,47.67,47.68,47.56,47.6,472380.0,47.3838,47.3937,47.2744,47.3142,472380.0
2017-07-11 15:00:00,47.59,47.69,47.58,47.64,809600.0,47.3042,47.4036,47.2943,47.3539,809600.0
2017-07-11 15:30:00,47.64,47.74,47.61,47.68,2317520.0,47.3539,47.4533,47.3241,47.3937,2317520.0
2017-07-12 09:30:00,48.04,48.11,47.85,47.93,3798560.0,47.7515,47.8211,47.5627,47.6422,3798560.0
2017-07-12 10:00:00,47.93,48.19,47.93,48.18,1807640.0,47.6422,47.9006,47.6422,47.8907,1807640.0
2017-07-12 10:30:00,48.18,48.19,48.03,48.04,1033540.0,47.8907,47.9006,47.7416,47.7515,1033540.0
2017-07-12 11:00:00,48.05,48.19,48.05,48.17,995420.0,47.7615,47.9006,47.7615,47.8808,995420.0
2017-07-12 11:30:00,48.18,48.22,48.16,48.22,1037820.0,47.8907,47.9305,47.8708,47.9305,1037820.0
2017-07-12 12:00:00,48.21,48.32,48.21,48.32,1503900.0,47.9205,48.0299,47.9205,48.0299,1503900.0
2017-07-12 12:30:00,48.31,48.32,48.25,48.29,837940.0,48.0199,48.0299,47.9603,48.0,837940.0
2017-07-12 13:00:00,48.29,48.39,48.28,48.38,1377280.0,48.0,48.0994,47.9901,48.0895,1377280.0
2017-07-12 13:30:00,48.38,48.42,48.35,48.4,947380.0,48.0895,48.1293,48.0597,48.1094,947380.0
2017-07-12 14:00:00,48.38,48.4,48.35,48.39,643840.0,48.0895,48.1094,48.0597,48.0994,643840.0
2017-07-12 14:30:00,48.38,48.43,48.37,48.39,646180.0,48.0895,48.1392,48.0796,48.0994,646180.0
2017-07-12 15:00:00,48.4,48.45,48.35,48.38,942480.0,48.1094,48.1591,48.0597,48.0895,942480.0
2017-07-12 15:30:00,48.38,48.48,48.36,48.4,3852500.0,48.0895,48.1889,48.0696,48.1094,3852500.0
2017-07-13 09:30:00,48.54,48.88,48.44,48.87,3884840.0,48.2485,48.5865,48.1491,48.5765,3884840.0
2017-07-13 10:00:00,48.88,48.94,48.56,48.63,3321080.0,48.5865,48.6461,48.2684,48.338,3321080.0
2017-07-13 10:30:00,48.63,48.7,48.51,48.59,1404420.0,48.338,48.4076,48.2187,48.2982,1404420.0
2017-07-13 11:00:00,48.6,48.72,48.56,48.6,1025600.0,48.3082,48.4274,48.2684,48.3082,1025600.0
2017-07-13 11:30:00,48.6,48.7,48.56,48.68,806120.0,48.3082,48.4076,48.2684,48.3877,806120.0
2017-07-13 12:00:00,48.67,48.75,48.65,48.75,1003280.0,48.3777,48.4573,48.3579,48.4573,1003280.0
2017-07-13 12:30:00,48.75,48.75,48.67,48.69,742180.0,48.4573,48.4573,48.3777,48.3976,742180.0
2017-07-13 13:00:00,48.7,48.7,48.59,48.62,616540.0,48.4076,48.4076,48.2982,48.3281,616540.0
2017-07-13 13:30:00,48.65,48.65,48.27,48.38,1568340.0,48.3579,48.3579,47.9802,48.0895,1568340.0
2017-07-13 14:00:00,48.38,48.46,48.24,48.4,1254160.0,48.0895,48.169,47.9503,48.1094,1254160.0
2017-07-13 14:30:00,48.4,48.49,48.36,48.45,787240.0,48.1094,48.1988,48.0696,48.1591,787240.0
2017-07-13 15:00:00,48.44,48.48,48.36,48.42,775620.0,48.1491,48.1889,48.0696,48.1293,775620.0
2017-07-13 15:30:00,48.43,48.48,48.38,48.43,2012620.0,48.1392,48.1889,48.0895,48.1392,2012620.0
2017-07-14 09:30:00,48.7,48.78,48.6,48.67,2249480.0,48.4076,48.4871,48.3082,48.3777,2249480.0
2017-07-14 10:00:00,48.66,48.72,48.51,48.66,818860.0,48.3678,48.4274,48.2187,48.3678,818860.0
2017-07-14 10:30:00,48.67,48.73,48.63,48.69,792260.0,48.3777,48.4374,48.338,48.3976,792260.0
2017-07-14 11:00:00,48.7,48.7,48.61,48.64,585740.0,48.4076,48.4076,48.3181,48.3479,585740.0
2017-07-14 11:30:00,48.63,48.64,48.61,48.63,442180.0,48.338,48.3479,48.3181,48.338,442180.0
2017-07-14 12:00:00,48.62,48.65,48.54,48.65,536980.0,48.3281,48.3579,48.2485,48.3579,536980.0
2017-07-14 12:30:00,48.65,48.71,48.62,48.69,724720.0,48.3579,48.4175,48.3281,48.3976,724720.0
2017-07-14 13:00:00,48.69,48.71,48.67,48.71,416460.0,48.3976,48.4175,48.3777,48.4175,416460.0
2017-07-14 13:30:00,48.71,48.75,48.68,48.74,462240.0,48.4175,48.4573,48.3877,48.4473,462240.0
2017-07-14 14:00:00,48.74,48.77,48.71,48.72,950160.0,48.4473,48.4771,48.4175,48.4274,950160.0
2017-07-14 14:30:00,48.73,48.75,48.66,48.67,510760.0,48.4374,48.4573,48.3678,48.3777,510760.0
2017-07-14 15:00:00,48.67,48.76,48.66,48.74,506200.0,48.3777,48.4672,48.3678,48.4473,506200.0
2017-07-14 15:30:00,48.75,48.88,48.74,48.85,3393880.0,48.4573,48.5865,48.4473,48.5567,3393880.0
2017-07-17 09:30:00,48.82,49.12,48.82,49.11,3485520.0,48.5268,48.825,48.5268,48.8151,3485520.0
2017-07-17 10:00:00,49.1,49.17,48.99,49.02,2177660.0,48.8052,48.8747,48.6958,48.7256,2177660.0
2017-07-17 10:30:00,49.02,49.04,48.75,48.77,1686000.0,48.7256,48.7455,48.4573,48.4771,1686000.0
2017-07-17 11:00:00,48.77,48.87,48.68,48.82,1121660.0,48.4771,48.5765,48.3877,48.5268,1121660.0
2017-07-17 11:30:00,48.82,48.85,48.73,48.77,1073780.0,48.5268,48.5567,48.4374,48.4771,1073780.0
2017-07-17 12:00:00,48.77,48.89,48.77,48.87,689120.0,48.4771,48.5964,48.4771,48.5765,689120.0
2017-07-17 12:30:00,48.89,48.95,48.88,48.93,1378760.0,48.5964,48.6561,48.5865,48.6362,1378760.0
2017-07-17 13:00:00,48.94,48.94,48.79,48.79,641900.0,48.6461,48.6461,48.497,48.497,641900.0
2017-07-17 13:30:00,48.78,48.8,48.62,48.63,1015020.0,48.4871,48.507,48.3281,48.338,1015020.0
2017-07-17 14:00:00,48.63,48.68,48.54,48.58,956300.0,48.338,48.3877,48.2485,48.2883,956300.0
2017-07-17 14:30:00,48.57,48.63,48.54,48.6,586160.0,48.2784,48.338,48.2485,48.3082,586160.0
2017-07-17 15:00:00,48.61,48.73,48.6,48.7,814280.0,48.3181,48.4374,48.3082,48.4076,814280.0
2017-07-17 15:30:00,48.7,48.83,48.7,48.8,1848500.0,48.4076,48.5368,48.4076,48.507,1848500.0
2017-07-18 09:30:00,48.67,49.05,48.6,48.96,2709740.0,48.3777,48.7555,48.3082,48.666,2709740.0
2017-07-18 10:00:00,48.96,49.02,48.82,48.93,1487580.0,48.666,48.7256,48.5268,48.6362,1487580.0
2017-07-18 10:30:00,48.93,49.08,48.86,49.07,956140.0,48.6362,48.7853,48.5666,48.7753,956140.0
2017-07-18 11:00:00,49.07,49.17,49.04,49.16,1077700.0,48.7753,48.8747,48.7455,48.8648,1077700.0
2017-07-18 11:30:00,49.15,49.25,49.13,49.22,1052220.0,48.8549,48.9543,48.835,48.9244,1052220.0
2017-07-18 12:00:00,49.23,49.32,49.22,49.27,1367680.0,48.9344,49.0238,48.9244,48.9741,1367680.0
2017-07-18 12:30:00,49.29,49.34,49.24,49.31,990620.0,48.994,49.0437,48.9443,49.0139,990620.0
2017-07-18 13:00:00,49.32,49.35,49.27,49.32,702900.0,49.0238,49.0537,48.9741,49.0238,702900.0
2017-07-18 13:30:00,49.32,49.5,49.3,49.49,1508920.0,49.0238,49.2028,49.004,49.1928,1508920.0
2017-07-18 14:00:00,49.5,49.54,49.45,49.49,1284320.0,49.2028,49.2425,49.1531,49.1928,1284320.0
2017-07-18 14:30:00,49.48,49.54,49.35,49.35,977200.0,49.1829,49.2425,49.0537,49.0537,977200.0
2017-07-18 15:00:00,49.37,49.42,49.31,49.39,939960.0,49.0735,49.1232,49.0139,49.0934,939960.0
2017-07-18 15:30:00,49.39,49.44,49.31,49.35,2495560.0,49.0934,49.1431,49.0139,49.0537,2495560.0
2017-07-19 09:30:00,49.5,49.75,49.39,49.51,4074920.0,49.2028,49.4513,49.0934,49.2127,4074920.0
2017-07-19 10:00:00,49.51,49.61,49.35,49.51,2428080.0,49.2127,49.3121,49.0537,49.2127,2428080.0
2017-07-19 10:30:00,49.51,49.59,49.45,49.56,1057940.0,49.2127,49.2922,49.1531,49.2624,1057940.0
2017-07-19 11:00:00,49.55,49.64,49.53,49.57,1403440.0,49.2525,49.3419,49.2326,49.2723,1403440.0
2017-07-19 11:30:00,49.56,49.7,49.56,49.68,1279560.0,49.2624,49.4016,49.2624,49.3817,1279560.0
2017-07-19 12:00:00,49.69,49.71,49.63,49.66,597520.0,49.3916,49.4115,49.332,49.3618,597520.0
2017-07-19 12:30:00,49.66,49.76,49.66,49.72,1136380.0,49.3618,49.4612,49.3618,49.4214,1136380.0
2017-07-19 13:00:00,49.72,49.78,49.72,49.74,591240.0,49.4214,49.4811,49.4214,49.4413,591240.0
2017-07-19 13:30:00,49.75,49.78,49.71,49.72,708340.0,49.4513,49.4811,49.4115,49.4214,708340.0
2017-07-19 14:00:00,49.73,49.77,49.71,49.75,765980.0,49.4314,49.4711,49.4115,49.4513,765980.0
2017-07-19 14:30:00,49.74,49.75,49.68,49.71,743720.0,49.4413,49.4513,49.3817,49.4115,743720.0
2017-07-19 15:00:00,49.72,49.73,49.59,49.67,908080.0,49.4214,49.4314,49.2922,49.3717,908080.0
2017-07-19 15:30:00,49.67,49.68,49.6,49.64,1907840.0,49.3717,49.3817,49.3022,49.3419,1907840.0
2017-07-20 09:30:00,49.85,49.91,49.75,49.87,2851400.0,49.5507,49.6103,49.4513,49.5705,2851400.0
2017-07-20 10:00:00,49.88,49.93,49.6,49.77,1961320.0,49.5805,49.6302,49.3022,49.4711,1961320.0
2017-07-20 10:30:00,49.77,49.81,49.53,49.75,1984300.0,49.4711,49.5109,49.2326,49.4513,1984300.0
2017-07-20 11:00:00,49.75,49.81,49.65,49.65,725120.0,49.4513,49.5109,49.3519,49.3519,725120.0
2017-07-20 11:30:00,49.63,49.7,49.58,49.61,675680.0,49.332,49.4016,49.2823,49.3121,675680.0
2017-07-20 12:00:00,49.6,49.68,49.6,49.65,722800.0,49.3022,49.3817,49.3022,49.3519,722800.0
2017-07-20 12:30:00,49.64,49.65,49.52,49.52,687140.0,49.3419,49.3519,49.2226,49.2226,687140.0
2017-07-20 13:00:00,49.52,49.52,49.38,49.45,1090360.0,49.2226,49.2226,49.0835,49.1531,1090360.0
2017-07-20 13:30:00,49.46,49.47,49.41,49.43,473180.0,49.163,49.1729,49.1133,49.1332,473180.0
2017-07-20 14:00:00,49.43,49.46,49.33,49.38,659060.0,49.1332,49.163,49.0338,49.0835,659060.0
2017-07-20 14:30:00,49.37,49.39,49.23,49.34,1143920.0,49.0735,49.0934,48.9344,49.0437,1143920.0
2017-07-20 15:00:00,49.34,49.51,49.34,49.51,1513280.0,49.0437,49.2127,49.0437,49.2127,1513280.0
2017-07-20 15:30:00,49.51,49.62,49.5,49.62,3322860.0,49.2127,49.322,49.2028,49.322,3322860.0
2017-07-21 09:30:00,49.44,49.48,49.21,49.46,4497620.0,49.1431,49.1829,48.9145,49.163,4497620.0
2017-07-21 10:00:00,49.46,49.57,49.39,49.4,1514220.0,49.163,49.2723,49.0934,49.1034,1514220.0
2017-07-21 10:30:00,49.42,49.49,49.25,49.46,1366580.0,49.1232,49.1928,48.9543,49.163,1366580.0
2017-07-21 11:00:00,49.46,49.47,49.42,49.42,949780.0,49.163,49.1729,49.1232,49.1232,949780.0
2017-07-21 11:30:00,49.44,49.5,49.41,49.5,507520.0,49.1431,49.2028,49.1133,49.2028,507520.0
2017-07-21 12:00:00,49.49,49.63,49.47,49.6,601040.0,49.1928,49.332,49.1729,49.3022,601040.0
2017-07-21 12:30:00,49.59,49.72,49.59,49.71,1218800.0,49.2922,49.4214,49.2922,49.4115,1218800.0
2017-07-21 13:00:00,49.71,49.76,49.67,49.67,561680.0,49.4115,49.4612,49.3717,49.3717,561680.0
2017-07-21 13:30:00,49.67,49.69,49.57,49.59,592860.0,49.3717,49.3916,49.2723,49.2922,592860.0
2017-07-21 14:00:00,49.6,49.67,49.59,49.67,665780.0,49.3022,49.3717,49.2922,49.3717,665780.0
2017-07-21 14:30:00,49.67,49.71,49.66,49.67,482680.0,49.3717,49.4115,49.3618,49.3717,482680.0
2017-07-21 15:00:00,49.66,49.69,49.58,49.61,1216620.0,49.3618,49.3916,49.2823,49.3121,1216620.0
2017-07-21 15:30:00,49.6,49.71,49.56,49.67,3266580.0,49.3022,49.4115,49.2624,49.3717,3266580.0
2017-07-24 09:30:00,49.71,49.93,49.57,49.72,5001160.0,49.4115,49.6302,49.2723,49.4214,5001160.0
2017-07-24 10:00:00,49.69,49.76,49.56,49.56,2670420.0,49.3916,49.4612,49.2624,49.2624,2670420.0
2017-07-24 10:30:00,49.57,49.63,49.52,49.62,1700380.0,49.2723,49.332,49.2226,49.322,1700380.0
2017-07-24 11:00:00,49.62,49.63,49.51,49.53,1463580.0,49.322,49.332,49.2127,49.2326,1463580.0
2017-07-24 11:30:00,49.53,49.6,49.52,49.57,1316500.0,49.2326,49.3022,49.2226,49.2723,1316500.0
2017-07-24 12:00:00,49.57,49.62,49.56,49.59,970060.0,49.2723,49.322,49.2624,49.2922,970060.0
2017-07-24 12:30:00,49.59,49.6,49.56,49.57,684100.0,49.2922,49.3022,49.2624,49.2723,684100.0
2017-07-24 13:00:00,49.57,49.66,49.55,49.66,2769540.0,49.2723,49.3618,49.2525,49.3618,2769540.0
2017-07-24 13:30:00,49.66,49.77,49.64,49.73,2187180.0,49.3618,49.4711,49.3419,49.4314,2187180.0
2017-07-24 14:00:00,49.74,49.87,49.72,49.84,2508460.0,49.4413,49.5705,49.4214,49.5407,2508460.0
2017-07-24 14:30:00,49.84,49.99,49.83,49.98,3060640.0,49.5407,49.6898,49.5308,49.6799,3060640.0
2017-07-24 15:00:00,49.98,50.25,49.96,50.08,4594080.0,49.6799,49.9483,49.66,49.7793,4594080.0
2017-07-24 15:30:00,50.09,50.31,49.95,50.07,9054400.0,49.7892,50.0079,49.6501,49.7693,9054400.0
2017-07-25 09:30:00,48.54,48.84,48.25,48.65,20817020.0,48.2485,48.5467,47.9603,48.3579,20817020.0
2017-07-25 10:00:00,48.65,48.68,48.36,48.39,8728040.0,48.3579,48.3877,48.0696,48.0994,8728040.0
2017-07-25 10:30:00,48.38,48.41,48.19,48.24,6993900.0,48.0895,48.1193,47.9006,47.9503,6993900.0
2017-07-25 11:00:00,48.24,48.49,48.24,48.42,4532920.0,47.9503,48.1988,47.9503,48.1293,4532920.0
2017-07-25 11:30:00,48.42,48.57,48.36,48.47,4243380.0,48.1293,48.2784,48.0696,48.179,4243380.0
2017-07-25 12:00:00,48.47,48.49,48.34,48.41,3401260.0,48.179,48.1988,48.0497,48.1193,3401260.0
2017-07-25 12:30:00,48.41,48.47,48.36,48.41,3350220.0,48.1193,48.179,48.0696,48.1193,3350220.0
2017-07-25 13:00:00,48.41,48.48,48.38,48.47,2725620.0,48.1193,48.1889,48.0895,48.179,2725620.0
2017-07-25 13:30:00,48.48,48.67,48.46,48.67,3291100.0,48.1889,48.3777,48.169,48.3777,3291100.0
2017-07-25 14:00:00,48.67,48.76,48.62,48.63,3733360.0,48.3777,48.4672,48.3281,48.338,3733360.0
2017-07-25 14:30:00,48.63,48.63,48.46,48.49,3451980.0,48.338,48.338,48.169,48.1988,3451980.0
2017-07-25 15:00:00,48.49,48.51,48.3,48.34,4188660.0,48.1988,48.2187,48.01,48.0497,4188660.0
2017-07-25 15:30:00,48.35,48.5,48.31,48.5,7516680.0,48.0597,48.2088,48.0199,48.2088,7516680.0
2017-07-26 09:30:00,48.64,48.7,48.39,48.4,4722300.0,48.3479,48.4076,48.0994,48.1094,4722300.0
2017-07-26 10:00:00,48.41,48.46,48.3,48.34,2618580.0,48.1193,48.169,48.01,48.0497,2618580.0
2017-07-26 10:30:00,48.32,48.34,48.17,48.2,2389060.0,48.0299,48.0497,47.8808,47.9106,2389060.0
2017-07-26 11:00:00,48.21,48.23,48.06,48.07,1968980.0,47.9205,47.9404,47.7714,47.7814,1968980.0
2017-07-26 11:30:00,48.07,48.18,48.01,48.15,2036640.0,47.7814,47.8907,47.7217,47.8609,2036640.0
2017-07-26 12:00:00,48.16,48.24,48.16,48.2,1113740.0,47.8708,47.9503,47.8708,47.9106,1113740.0
2017-07-26 12:30:00,48.21,48.27,48.18,48.26,963140.0,47.9205,47.9802,47.8907,47.9702,963140.0
2017-07-26 13:00:00,48.25,48.26,48.2,48.24,775160.0,47.9603,47.9702,47.9106,47.9503,775160.0
2017-07-26 13:30:00,48.25,48.36,48.2,48.21,1410280.0,47.9603,48.0696,47.9106,47.9205,1410280.0
2017-07-26 14:00:00,48.24,48.38,48.23,48.33,1452320.0,47.9503,48.0895,47.9404,48.0398,1452320.0
2017-07-26 14:30:00,48.33,48.33,48.2,48.27,993340.0,48.0398,48.0398,47.9106,47.9802,993340.0
2017-07-26 15:00:00,48.27,48.35,48.26,48.3,972640.0,47.9802,48.0597,47.9702,48.01,972640.0
2017-07-26 15:30:00,48.31,48.34,48.22,48.28,3654260.0,48.0199,48.0497,47.9305,47.9901,3654260.0
2017-07-27 09:30:00,48.46,48.48,48.17,48.22,5046860.0,48.169,48.1889,47.8808,47.9305,5046860.0
2017-07-27 10:00:00,48.24,48.42,48.23,48.32,2133180.0,47.9503,48.1293,47.9404,48.0299,2133180.0
2017-07-27 10:30:00,48.32,48.4,48.31,48.39,1050960.0,48.0299,48.1094,48.0199,48.0994,1050960.0
2017-07-27 11:00:00,48.4,48.42,48.32,48.33,1266260.0,48.1094,48.1293,48.0299,48.0398,1266260.0
2017-07-27 11:30:00,48.33,48.38,48.28,48.3,1114820.0,48.0398,48.0895,47.9901,48.01,1114820.0
2017-07-27 12:00:00,48.29,48.3,48.06,48.06,1958160.0,48.0,48.01,47.7714,47.7714,1958160.0
2017-07-27 12:30:00,48.06,48.07,47.46,47.54,5562240.0,47.7714,47.7814,47.175,47.2545,5562240.0
2017-07-27 13:00:00,47.54,47.66,46.94,47.13,6647280.0,47.2545,47.3738,46.6581,46.847,6647280.0
2017-07-27 13:30:00,47.13,47.44,46.85,47.32,7085040.0,46.847,47.1551,46.5687,47.0359,7085040.0
2017-07-27 14:00:00,47.32,47.52,47.25,47.5,3332700.0,47.0359,47.2347,46.9663,47.2148,3332700.0
2017-07-27 14:30:00,47.49,47.5,47.17,47.32,2429540.0,47.2048,47.2148,46.8868,47.0359,2429540.0
2017-07-27 15:00:00,47.31,47.4,47.22,47.37,2225640.0,47.0259,47.1154,46.9365,47.0856,2225640.0
2017-07-27 15:30:00,47.37,47.63,47.32,47.63,6428940.0,47.0856,47.344,47.0359,47.344,6428940.0
2017-07-28 09:30:00,47.4,47.8,47.27,47.6,5233320.0,47.1154,47.513,46.9862,47.3142,5233320.0
2017-07-28 10:00:00,47.6,47.79,47.6,47.67,2273280.0,47.3142,47.503,47.3142,47.3838,2273280.0
2017-07-28 10:30:00,47.67,47.71,47.58,47.61,1755300.0,47.3838,47.4235,47.2943,47.3241,1755300.0
2017-07-28 11:00:00,47.61,47.85,47.61,47.8,1672640.0,47.3241,47.5627,47.3241,47.513,1672640.0
2017-07-28 11:30:00,47.8,47.85,47.74,47.85,814760.0,47.513,47.5627,47.4533,47.5627,814760.0
2017-07-28 12:00:00,47.85,47.92,47.82,47.9,1264880.0,47.5627,47.6323,47.5329,47.6124,1264880.0
2017-07-28 12:30:00,47.89,48.09,47.89,48.07,1697000.0,47.6024,47.8012,47.6024,47.7814,1697000.0
2017-07-28 13:00:00,48.07,48.07,47.88,47.93,999780.0,47.7814,47.7814,47.5925,47.6422,999780.0
2017-07-28 13:30:00,47.95,47.97,47.86,47.86,948000.0,47.6621,47.682,47.5726,47.5726,948000.0
2017-07-28 14:00:00,47.87,47.93,47.87,47.91,805940.0,47.5826,47.6422,47.5826,47.6223,805940.0
2017-07-28 14:30:00,47.89,47.95,47.88,47.92,1013780.0,47.6024,47.6621,47.5925,47.6323,1013780.0
2017-07-28 15:00:00,47.92,47.95,47.79,47.85,1147180.0,47.6323,47.6621,47.503,47.5627,1147180.0
2017-07-28 15:30:00,47.85,47.95,47.84,47.91,3016080.0,47.5627,47.6621,47.5527,47.6223,3016080.0
2017-07-31 09:30:00,48.0,48.06,47.56,47.57,3361540.0,47.7118,47.7714,47.2744,47.2844,3361540.0
2017-07-31 10:00:00,47.59,47.6,47.3,47.4,4389700.0,47.3042,47.3142,47.016,47.1154,4389700.0
2017-07-31 10:30:00,47.41,47.45,47.22,47.34,3986640.0,47.1253,47.1651,46.9365,47.0557,3986640.0
2017-07-31 11:00:00,47.36,47.44,47.23,47.26,1578780.0,47.0756,47.1551,46.9464,46.9762,1578780.0
2017-07-31 11:30:00,47.26,47.4,47.25,47.38,1117380.0,46.9762,47.1154,46.9663,47.0955,1117380.0
2017-07-31 12:00:00,47.38,47.38,47.15,47.33,2440600.0,47.0955,47.0955,46.8669,47.0458,2440600.0
2017-07-31 12:30:00,47.32,47.33,47.2,47.23,1501880.0,47.0359,47.0458,46.9166,46.9464,1501880.0
2017-07-31 13:00:00,47.24,47.26,47.16,47.2,1859680.0,46.9563,46.9762,46.8768,46.9166,1859680.0
2017-07-31 13:30:00,47.2,47.22,47.09,47.21,1940100.0,46.9166,46.9365,46.8072,46.9265,1940100.0
2017-07-31 14:00:00,47.21,47.27,47.1,47.25,1207020.0,46.9265,46.9862,46.8172,46.9663,1207020.0
2017-07-31 14:30:00,47.24,47.25,47.18,47.24,1119200.0,46.9563,46.9663,46.8967,46.9563,1119200.0
2017-07-31 15:00:00,47.24,47.39,47.24,47.33,1494500.0,46.9563,47.1054,46.9563,47.0458,1494500.0
2017-07-31 15:30:00,47.34,47.38,47.24,47.29,3626780.0,47.0557,47.0955,46.9563,47.006,3626780.0
2017-08-01 09:30:00,47.39,47.68,47.31,47.46,3189420.0,47.1054,47.3937,47.0259,47.175,3189420.0
2017-08-01 10:00:00,47.47,47.59,47.39,47.5,1473720.0,47.185,47.3042,47.1054,47.2148,1473720.0
2017-08-01 10:30:00,47.5,47.72,47.46,47.69,1612940.0,47.2148,47.4335,47.175,47.4036,1612940.0
2017-08-01 11:00:00,47.68,47.71,47.49,47.5,1047580.0,47.3937,47.4235,47.2048,47.2148,1047580.0
2017-08-01 11:30:00,47.51,47.59,47.49,47.57,734480.0,47.2247,47.3042,47.2048,47.2844,734480.0
2017-08-01 12:00:00,47.58,47.61,47.51,47.54,861840.0,47.2943,47.3241,47.2247,47.2545,861840.0
2017-08-01 12:30:00,47.53,47.57,47.49,47.49,368100.0,47.2446,47.2844,47.2048,47.2048,368100.0
2017-08-01 13:00:00,47.49,47.53,47.48,47.49,240380.0,47.2048,47.2446,47.1949,47.2048,240380.0
2017-08-01 13:30:00,47.49,47.52,47.42,47.47,621960.0,47.2048,47.2347,47.1353,47.185,621960.0
2017-08-01 14:00:00,47.47,47.52,47.4,47.42,600080.0,47.185,47.2347,47.1154,47.1353,600080.0
2017-08-01 14:30:00,47.42,47.43,47.34,47.34,897600.0,47.1353,47.1452,47.0557,47.0557,897600.0
2017-08-01 15:00:00,47.35,47.35,47.28,47.31,969180.0,47.0657,47.0657,46.9961,47.0259,969180.0
2017-08-01 15:30:00,47.31,47.35,47.25,47.33,2525720.0,47.0259,47.0657,46.9663,47.0458,2525720.0
2017-08-02 09:30:00,47.42,47.42,46.96,47.03,4427640.0,47.1353,47.1353,46.678,46.7476,4427640.0
2017-08-02 10:00:00,47.03,47.22,46.87,46.88,3100440.0,46.7476,46.9365,46.5886,46.5985,3100440.0
2017-08-02 10:30:00,46.87,46.97,46.65,46.66,2483680.0,46.5886,46.688,46.3699,46.3798,2483680.0
2017-08-02 11:00:00,46.71,46.89,46.63,46.86,2192180.0,46.4295,46.6084,46.35,46.5786,2192180.0
2017-08-02 11:30:00,46.87,46.95,46.79,46.88,1250400.0,46.5886,46.6681,46.509,46.5985,1250400.0
2017-08-02 12:00:00,46.88,46.99,46.85,46.89,930840.0,46.5985,46.7078,46.5687,46.6084,930840.0
2017-08-02 12:30:00,46.89,47.0,46.86,46.96,876780.0,46.6084,46.7178,46.5786,46.678,876780.0
2017-08-02 13:00:00,46.98,47.06,46.92,47.05,1316040.0,46.6979,46.7774,46.6383,46.7675,1316040.0
2017-08-02 13:30:00,47.06,47.23,47.02,47.21,2393380.0,46.7774,46.9464,46.7377,46.9265,2393380.0
2017-08-02 14:00:00,47.21,47.23,47.16,47.21,1234600.0,46.9265,46.9464,46.8768,46.9265,1234600.0
2017-08-02 14:30:00,47.2,47.35,47.19,47.35,1079760.0,46.9166,47.0657,46.9066,47.0657,1079760.0
2017-08-02 15:00:00,47.34,47.46,47.23,47.31,1408460.0,47.0557,47.175,46.9464,47.0259,1408460.0
2017-08-02 15:30:00,47.31,47.43,47.24,47.36,2214940.0,47.0259,47.1452,46.9563,47.0756,2214940.0
2017-08-03 09:30:00,47.46,47.5,47.03,47.09,2454040.0,47.175,47.2148,46.7476,46.8072,2454040.0
2017-08-03 10:00:00,47.09,47.21,47.02,47.16,1215200.0,46.8072,46.9265,46.7377,46.8768,1215200.0
2017-08-03 10:30:00,47.16,47.29,47.11,47.28,721960.0,46.8768,47.006,46.8271,46.9961,721960.0
2017-08-03 11:00:00,47.27,47.34,47.21,47.21,400520.0,46.9862,47.0557,46.9265,46.9265,400520.0
2017-08-03 11:30:00,47.23,47.23,47.14,47.17,359740.0,46.9464,46.9464,46.8569,46.8868,359740.0
2017-08-03 12:00:00,47.15,47.24,47.13,47.23,373200.0,46.8669,46.9563,46.847,46.9464,373200.0
2017-08-03 12:30:00,47.24,47.24,47.15,47.17,370460.0,46.9563,46.9563,46.8669,46.8868,370460.0
2017-08-03 13:00:00,47.17,47.19,47.12,47.12,434600.0,46.8868,46.9066,46.8371,46.8371,434600.0
2017-08-03 13:30:00,47.11,47.18,47.1,47.15,332480.0,46.8271,46.8967,46.8172,46.8669,332480.0
2017-08-03 14:00:00,47.15,47.18,47.06,47.13,1128680.0,46.8669,46.8967,46.7774,46.847,1128680.0
2017-08-03 14:30:00,47.13,47.15,47.07,47.1,450640.0,46.847,46.8669,46.7874,46.8172,450640.0
2017-08-03 15:00:00,47.1,47.14,47.06,47.12,647620.0,46.8172,46.8569,46.7774,46.8371,647620.0
2017-08-03 15:30:00,47.12,47.13,46.97,47.03,2077260.0,46.8371,46.847,46.688,46.7476,2077260.0
2017-08-04 09:30:00,47.2,47.38,47.09,47.09,3417900.0,46.9166,47.0955,46.8072,46.8072,3417900.0
2017-08-04 10:00:00,47.09,47.23,46.99,47.23,1922600.0,46.8072,46.9464,46.7078,46.9464,1922600.0
2017-08-04 10:30:00,47.2,47.31,47.18,47.27,1257560.0,46.9166,47.0259,46.8967,46.9862,1257560.0
2017-08-04 11:00:00,47.25,47.35,47.23,47.34,1068600.0,46.9663,47.0657,46.9464,47.0557,1068600.0
2017-08-04 11:30:00,47.35,47.35,47.23,47.31,493740.0,47.0657,47.0657,46.9464,47.0259,493740.0
2017-08-04 12:00:00,47.29,47.29,47.16,47.22,563300.0,47.006,47.006,46.8768,46.9365,563300.0
2017-08-04 12:30:00,47.2,47.21,47.12,47.19,365080.0,46.9166,46.9265,46.8371,46.9066,365080.0
2017-08-04 13:00:00,47.19,47.21,47.17,47.19,257300.0,46.9066,46.9265,46.8868,46.9066,257300.0
2017-08-04 13:30:00,47.19,47.22,47.17,47.2,213540.0,46.9066,46.9365,46.8868,46.9166,213540.0
2017-08-04 14:00:00,47.18,47.24,47.15,47.16,444180.0,46.8967,46.9563,46.8669,46.8768,444180.0
2017-08-04 14:30:00,47.15,47.22,47.14,47.19,319400.0,46.8669,46.9365,46.8569,46.9066,319400.0
2017-08-04 15:00:00,47.2,47.26,47.2,47.23,448880.0,46.9166,46.9762,46.9166,46.9464,448880.0
2017-08-04 15:30:00,47.23,47.29,47.2,47.27,1835520.0,46.9464,47.006,46.9166,46.9862,1835520.0
2017-08-07 09:30:00,47.38,47.41,47.22,47.35,1733900.0,47.0955,47.1253,46.9365,47.0657,1733900.0
2017-08-07 10:00:00,47.36,47.45,47.35,47.4,1426140.0,47.0756,47.1651,47.0657,47.1154,1426140.0
2017-08-07 10:30:00,47.41,47.43,47.35,47.36,955060.0,47.1253,47.1452,47.0657,47.0756,955060.0
2017-08-07 11:00:00,47.35,47.4,47.27,47.31,940500.0,47.0657,47.1154,46.9862,47.0259,940500.0
2017-08-07 11:30:00,47.32,47.34,47.27,47.31,646120.0,47.0359,47.0557,46.9862,47.0259,646120.0
2017-08-07 12:00:00,47.32,47.35,47.27,47.31,467920.0,47.0359,47.0657,46.9862,47.0259,467920.0
2017-08-07 12:30:00,47.31,47.32,47.28,47.31,911720.0,47.0259,47.0359,46.9961,47.0259,911720.0
2017-08-07 13:00:00,47.31,47.32,47.21,47.23,919580.0,47.0259,47.0359,46.9265,46.9464,919580.0
2017-08-07 13:30:00,47.23,47.23,47.18,47.21,1281180.0,46.9464,46.9464,46.8967,46.9265,1281180.0
2017-08-07 14:00:00,47.21,47.22,47.18,47.2,1516840.0,46.9265,46.9365,46.8967,46.9166,1516840.0
2017-08-07 14:30:00,47.2,47.24,47.19,47.24,1563400.0,46.9166,46.9563,46.9066,46.9563,1563400.0
2017-08-07 15:00:00,47.23,47.29,47.22,47.28,989020.0,46.9464,47.006,46.9365,46.9961,989020.0
2017-08-07 15:30:00,47.28,47.31,47.23,47.27,2176660.0,46.9961,47.0259,46.9464,46.9862,2176660.0
2017-08-08 09:30:00,47.26,47.31,47.14,47.26,2882100.0,46.9762,47.0259,46.8569,46.9762,2882100.0
2017-08-08 10:00:00,47.25,47.31,47.19,47.21,1616360.0,46.9663,47.0259,46.9066,46.9265,1616360.0
2017-08-08 10:30:00,47.19,47.27,47.14,47.27,1307380.0,46.9066,46.9862,46.8569,46.9862,1307380.0
2017-08-08 11:00:00,47.27,47.33,47.2,47.29,870000.0,46.9862,47.0458,46.9166,47.006,870000.0
2017-08-08 11:30:00,47.3,47.47,47.29,47.46,1517280.0,47.016,47.185,47.006,47.175,1517280.0
2017-08-08 12:00:00,47.46,47.62,47.43,47.57,2098660.0,47.175,47.3341,47.1452,47.2844,2098660.0
2017-08-08 12:30:00,47.56,47.56,47.45,47.51,1057800.0,47.2744,47.2744,47.1651,47.2247,1057800.0
2017-08-08 13:00:00,47.5,47.51,47.38,47.39,1411140.0,47.2148,47.2247,47.0955,47.1054,1411140.0
2017-08-08 13:30:00,47.38,47.46,47.33,47.45,983720.0,47.0955,47.175,47.0458,47.1651,983720.0
2017-08-08 14:00:00,47.45,47.46,47.41,47.44,720520.0,47.1651,47.175,47.1253,47.1551,720520.0
2017-08-08 14:30:00,47.43,47.46,47.32,47.34,682760.0,47.1452,47.175,47.0359,47.0557,682760.0
2017-08-08 15:00:00,47.34,47.38,47.19,47.28,781620.0,47.0557,47.0955,46.9066,46.9961,781620.0
2017-08-08 15:30:00,47.27,47.29,47.12,47.21,2147880.0,46.9862,47.006,46.8371,46.9265,2147880.0
2017-08-09 09:30:00,46.92,46.98,46.7,46.97,3746780.0,46.6383,46.6979,46.4196,46.688,3746780.0
2017-08-09 10:00:00,46.98,47.04,46.88,46.95,1005760.0,46.6979,46.7575,46.5985,46.6681,1005760.0
2017-08-09 10:30:00,46.98,47.1,46.98,47.05,961220.0,46.6979,46.8172,46.6979,46.7675,961220.0
2017-08-09 11:00:00,47.04,47.06,46.97,47.0,769980.0,46.7575,46.7774,46.688,46.7178,769980.0
2017-08-09 11:30:00,47.0,47.19,47.0,47.13,1035160.0,46.7178,46.9066,46.7178,46.847,1035160.0
2017-08-09 12:00:00,47.14,47.14,47.07,47.11,1039540.0,46.8569,46.8569,46.7874,46.8271,1039540.0
2017-08-09 12:30:00,47.1,47.13,46.99,47.0,1118680.0,46.8172,46.847,46.7078,46.7178,1118680.0
2017-08-09 13:00:00,46.99,47.01,46.95,46.96,483520.0,46.7078,46.7277,46.6681,46.678,483520.0
2017-08-09 13:30:00,46.96,46.97,46.91,46.95,1066000.0,46.678,46.688,46.6283,46.6681,1066000.0
2017-08-09 14:00:00,46.95,46.95,46.81,46.84,778340.0,46.6681,46.6681,46.5289,46.5587,778340.0
2017-08-09 14:30:00,46.83,46.85,46.76,46.82,1098720.0,46.5488,46.5687,46.4792,46.5389,1098720.0
2017-08-09 15:00:00,46.83,46.94,46.76,46.9,1496020.0,46.5488,46.6581,46.4792,46.6184,1496020.0
2017-08-09 15:30:00,46.91,47.01,46.84,47.0,2734980.0,46.6283,46.7277,46.5587,46.7178,2734980.0
2017-08-10 09:30:00,46.75,46.82,46.54,46.58,5532300.0,46.4693,46.5389,46.2605,46.3003,5532300.0
2017-08-10 10:00:00,46.58,46.59,46.36,46.55,3489680.0,46.3003,46.3102,46.0816,46.2705,3489680.0
2017-08-10 10:30:00,46.56,46.61,46.48,46.52,2959960.0,46.2804,46.3301,46.2009,46.2407,2959960.0
2017-08-10 11:00:00,46.51,46.52,46.4,46.45,2122280.0,46.2307,46.2407,46.1214,46.1711,2122280.0
2017-08-10 11:30:00,46.45,46.51,46.23,46.28,3128020.0,46.1711,46.2307,45.9524,46.0021,3128020.0
2017-08-10 12:00:00,46.26,46.35,46.19,46.24,1978480.0,45.9822,46.0717,45.9126,45.9623,1978480.0
2017-08-10 12:30:00,46.22,46.32,46.09,46.3,2451840.0,45.9425,46.0419,45.8132,46.022,2451840.0
2017-08-10 13:00:00,46.3,46.42,46.3,46.39,1268360.0,46.022,46.1413,46.022,46.1114,1268360.0
2017-08-10 13:30:00,46.39,46.4,46.24,46.32,1635620.0,46.1114,46.1214,45.9623,46.0419,1635620.0
2017-08-10 14:00:00,46.33,46.41,46.23,46.36,1201180.0,46.0518,46.1313,45.9524,46.0816,1201180.0
2017-08-10 14:30:00,46.36,46.48,46.35,46.45,1709780.0,46.0816,46.2009,46.0717,46.1711,1709780.0
2017-08-10 15:00:00,46.46,46.49,46.21,46.37,1705480.0,46.181,46.2108,45.9325,46.0916,1705480.0
2017-08-10 15:30:00,46.38,46.4,46.12,46.17,4994760.0,46.1015,46.1214,45.8431,45.8928,4994760.0
2017-08-11 09:30:00,46.19,46.26,46.06,46.25,4651100.0,45.9126,45.9822,45.7834,45.9723,4651100.0
2017-08-11 10:00:00,46.24,46.36,46.15,46.33,2212280.0,45.9623,46.0816,45.8729,46.0518,2212280.0
2017-08-11 10:30:00,46.32,46.58,46.29,46.52,2514000.0,46.0419,46.3003,46.012,46.2407,2514000.0
2017-08-11 11:00:00,46.52,46.65,46.48,46.5,1791360.0,46.2407,46.3699,46.2009,46.2208,1791360.0
2017-08-11 11:30:00,46.5,46.67,46.5,46.57,1079380.0,46.2208,46.3898,46.2208,46.2904,1079380.0
2017-08-11 12:00:00,46.6,46.67,46.53,46.53,715600.0,46.3202,46.3898,46.2506,46.2506,715600.0
2017-08-11 12:30:00,46.54,46.58,46.48,46.52,605120.0,46.2605,46.3003,46.2009,46.2407,605120.0
2017-08-11 13:00:00,46.51,46.59,46.46,46.46,699920.0,46.2307,46.3102,46.181,46.181,699920.0
2017-08-11 13:30:00,46.46,46.59,46.46,46.57,760560.0,46.181,46.3102,46.181,46.2904,760560.0
2017-08-11 14:00:00,46.55,46.65,46.55,46.62,671200.0,46.2705,46.3699,46.2705,46.3401,671200.0
2017-08-11 14:30:00,46.62,46.63,46.5,46.56,1021200.0,46.3401,46.35,46.2208,46.2804,1021200.0
2017-08-11 15:00:00,46.56,46.62,46.46,46.49,1161760.0,46.2804,46.3401,46.181,46.2108,1161760.0
2017-08-11 15:30:00,46.5,46.59,46.43,46.52,2764380.0,46.2208,46.3102,46.1512,46.2407,2764380.0
2017-08-14 09:30:00,46.95,47.05,46.72,46.83,3757720.0,46.6681,46.7675,46.4395,46.5488,3757720.0
2017-08-14 10:00:00,46.85,46.95,46.84,46.91,1110420.0,46.5687,46.6681,46.5587,46.6283,1110420.0
2017-08-14 10:30:00,46.92,47.03,46.91,46.95,838040.0,46.6383,46.7476,46.6283,46.6681,838040.0
2017-08-14 11:00:00,46.94,46.96,46.82,46.9,811060.0,46.6581,46.678,46.5389,46.6184,811060.0
2017-08-14 11:30:00,46.91,46.97,46.9,46.97,727540.0,46.6283,46.688,46.6184,46.688,727540.0
2017-08-14 12:00:00,46.96,47.0,46.93,46.93,584120.0,46.678,46.7178,46.6482,46.6482,584120.0
2017-08-14 12:30:00,46.93,46.93,46.86,46.92,475740.0,46.6482,46.6482,46.5786,46.6383,475740.0
2017-08-14 13:00:00,46.91,46.98,46.91,46.96,500800.0,46.6283,46.6979,46.6283,46.678,500800.0
2017-08-14 13:30:00,46.95,46.97,46.91,46.93,459980.0,46.6681,46.688,46.6283,46.6482,459980.0
2017-08-14 14:00:00,46.93,46.96,46.89,46.91,512700.0,46.6482,46.678,46.6084,46.6283,512700.0
2017-08-14 14:30:00,46.91,46.99,46.9,46.98,499200.0,46.6283,46.7078,46.6184,46.6979,499200.0
2017-08-14 15:00:00,46.96,46.99,46.92,46.99,610600.0,46.678,46.7078,46.6383,46.7078,610600.0
2017-08-14 15:30:00,46.97,47.05,46.94,46.95,2157780.0,46.688,46.7675,46.6581,46.6681,2157780.0
2017-08-15 09:30:00,47.04,47.15,46.9,47.02,2288820.0,46.7575,46.8669,46.6184,46.7377,2288820.0
2017-08-15 10:00:00,47.02,47.05,46.83,46.94,1186280.0,46.7377,46.7675,46.5488,46.6581,1186280.0
2017-08-15 10:30:00,46.94,46.99,46.86,46.92,605680.0,46.6581,46.7078,46.5786,46.6383,605680.0
2017-08-15 11:00:00,46.93,46.99,46.88,46.99,640780.0,46.6482,46.7078,46.5985,46.7078,640780.0
2017-08-15 11:30:00,46.97,46.98,46.85,46.88,573900.0,46.688,46.6979,46.5687,46.5985,573900.0
2017-08-15 12:00:00,46.85,47.02,46.85,47.01,683460.0,46.5687,46.7377,46.5687,46.7277,683460.0
2017-08-15 12:30:00,47.01,47.02,46.93,46.93,312980.0,46.7277,46.7377,46.6482,46.6482,312980.0
2017-08-15 13:00:00,46.94,46.95,46.86,46.9,618420.0,46.6581,46.6681,46.5786,46.6184,618420.0
2017-08-15 13:30:00,46.92,46.93,46.87,46.88,428660.0,46.6383,46.6482,46.5886,46.5985,428660.0
2017-08-15 14:00:00,46.9,46.91,46.86,46.9,584480.0,46.6184,46.6283,46.5786,46.6184,584480.0
2017-08-15 14:30:00,46.9,46.92,46.87,46.91,487000.0,46.6184,46.6383,46.5886,46.6283,487000.0
2017-08-15 15:00:00,46.92,46.97,46.91,46.92,445880.0,46.6383,46.688,46.6283,46.6383,445880.0
2017-08-15 15:30:00,46.91,46.99,46.9,46.91,1719220.0,46.6283,46.7078,46.6184,46.6283,1719220.0
2017-08-16 09:30:00,47.06,47.15,47.0,47.12,2538820.0,46.7774,46.8669,46.7178,46.8371,2538820.0
2017-08-16 10:00:00,47.11,47.21,47.06,47.21,907060.0,46.8271,46.9265,46.7774,46.9265,907060.0
2017-08-16 10:30:00,47.22,47.33,47.18,47.25,1120460.0,46.9365,47.0458,46.8967,46.9663,1120460.0
2017-08-16 11:00:00,47.24,47.32,47.22,47.29,1481780.0,46.9563,47.0359,46.9365,47.006,1481780.0
2017-08-16 11:30:00,47.3,47.41,47.29,47.41,1261220.0,47.016,47.1253,47.006,47.1253,1261220.0
2017-08-16 12:00:00,47.42,47.49,47.41,47.47,1165140.0,47.1353,47.2048,47.1253,47.185,1165140.0
2017-08-16 12:30:00,47.48,47.49,47.3,47.33,718140.0,47.1949,47.2048,47.016,47.0458,718140.0
2017-08-16 13:00:00,47.3,47.33,47.18,47.23,966420.0,47.016,47.0458,46.8967,46.9464,966420.0
2017-08-16 13:30:00,47.23,47.33,47.2,47.31,549760.0,46.9464,47.0458,46.9166,47.0259,549760.0
2017-08-16 14:00:00,47.31,47.4,47.14,47.18,1296480.0,47.0259,47.1154,46.8569,46.8967,1296480.0
2017-08-16 14:30:00,47.16,47.3,47.13,47.26,564940.0,46.8768,47.016,46.847,46.9762,564940.0
2017-08-16 15:00:00,47.25,47.29,47.19,47.22,609260.0,46.9663,47.006,46.9066,46.9365,609260.0
2017-08-16 15:30:00,47.23,47.24,47.17,47.24,1883920.0,46.9464,46.9563,46.8868,46.9563,1883920.0
2017-08-17 09:30:00,47.15,47.19,47.01,47.03,2522240.0,46.8669,46.9066,46.7277,46.7476,2522240.0
2017-08-17 10:00:00,47.02,47.09,46.8,46.85,1678260.0,46.7377,46.8072,46.519,46.5687,1678260.0
2017-08-17 10:30:00,46.85,46.94,46.82,46.85,977880.0,46.5687,46.6581,46.5389,46.5687,977880.0
2017-08-17 11:00:00,46.86,46.96,46.82,46.89,547760.0,46.5786,46.678,46.5389,46.6084,547760.0
2017-08-17 11:30:00,46.88,46.99,46.86,46.91,576460.0,46.5985,46.7078,46.5786,46.6283,576460.0
2017-08-17 12:00:00,46.93,46.95,46.76,46.77,1034000.0,46.6482,46.6681,46.4792,46.4892,1034000.0
2017-08-17 12:30:00,46.8,46.81,46.67,46.69,714080.0,46.519,46.5289,46.3898,46.4096,714080.0
2017-08-17 13:00:00,46.7,46.72,46.59,46.68,1166160.0,46.4196,46.4395,46.3102,46.3997,1166160.0
2017-08-17 13:30:00,46.68,46.79,46.62,46.69,1165840.0,46.3997,46.509,46.3401,46.4096,1165840.0
2017-08-17 14:00:00,46.71,46.74,46.52,46.65,1823540.0,46.4295,46.4593,46.2407,46.3699,1823540.0
2017-08-17 14:30:00,46.64,46.69,46.57,46.64,1004240.0,46.3599,46.4096,46.2904,46.3599,1004240.0
2017-08-17 15:00:00,46.63,46.63,46.45,46.48,1564200.0,46.35,46.35,46.1711,46.2009,1564200.0
2017-08-17 15:30:00,46.47,46.58,46.38,46.38,3837720.0,46.191,46.3003,46.1015,46.1015,3837720.0
2017-08-18 09:30:00,46.35,46.48,46.19,46.19,3789400.0,46.0717,46.2009,45.9126,45.9126,3789400.0
2017-08-18 10:00:00,46.21,46.41,46.17,46.34,1696640.0,45.9325,46.1313,45.8928,46.0617,1696640.0
2017-08-18 10:30:00,46.32,46.35,46.2,46.31,1429780.0,46.0419,46.0717,45.9226,46.0319,1429780.0
2017-08-18 11:00:00,46.32,46.5,46.2,46.48,1036320.0,46.0419,46.2208,45.9226,46.2009,1036320.0
2017-08-18 11:30:00,46.48,46.5,46.35,46.45,1055860.0,46.2009,46.2208,46.0717,46.1711,1055860.0
2017-08-18 12:00:00,46.43,46.5,46.37,46.49,544200.0,46.1512,46.2208,46.0916,46.2108,544200.0
2017-08-18 12:30:00,46.48,46.55,46.45,46.5,1181800.0,46.2009,46.2705,46.1711,46.2208,1181800.0
2017-08-18 13:00:00,46.5,46.53,46.44,46.49,790300.0,46.2208,46.2506,46.1611,46.2108,790300.0
2017-08-18 13:30:00,46.48,46.5,46.36,46.39,447840.0,46.2009,46.2208,46.0816,46.1114,447840.0
2017-08-18 14:00:00,46.38,46.46,46.37,46.41,667400.0,46.1015,46.181,46.0916,46.1313,667400.0
2017-08-18 14:30:00,46.42,46.44,46.31,46.36,1271380.0,46.1413,46.1611,46.0319,46.0816,1271380.0
2017-08-18 15:00:00,46.35,46.44,46.33,46.4,927980.0,46.0717,46.1611,46.0518,46.1214,927980.0
2017-08-18 15:30:00,46.4,46.48,46.3,46.31,2175040.0,46.1214,46.2009,46.022,46.0319,2175040.0
2017-08-21 09:30:00,46.29,46.41,46.2,46.23,2147680.0,46.012,46.1313,45.9226,45.9524,2147680.0
2017-08-21 10:00:00,46.23,46.23,45.93,46.01,1712660.0,45.9524,45.9524,45.6542,45.7337,1712660.0
2017-08-21 10:30:00,46.01,46.12,45.99,46.01,1349540.0,45.7337,45.8431,45.7138,45.7337,1349540.0
2017-08-21 11:00:00,46.02,46.13,45.94,46.08,948980.0,45.7437,45.853,45.6641,45.8033,948980.0
2017-08-21 11:30:00,46.07,46.22,46.07,46.12,691140.0,45.7934,45.9425,45.7934,45.8431,691140.0
2017-08-21 12:00:00,46.13,46.25,46.09,46.19,621640.0,45.853,45.9723,45.8132,45.9126,621640.0
2017-08-21 12:30:00,46.2,46.21,46.05,46.1,646840.0,45.9226,45.9325,45.7735,45.8232,646840.0
2017-08-21 13:00:00,46.1,46.15,46.08,46.08,337140.0,45.8232,45.8729,45.8033,45.8033,337140.0
2017-08-21 13:30:00,46.1,46.15,46.08,46.08,382620.0,45.8232,45.8729,45.8033,45.8033,382620.0
2017-08-21 14:00:00,46.1,46.14,46.07,46.12,374560.0,45.8232,45.8629,45.7934,45.8431,374560.0
2017-08-21 14:30:00,46.12,46.14,46.04,46.04,752920.0,45.8431,45.8629,45.7635,45.7635,752920.0
2017-08-21 15:00:00,46.06,46.1,45.98,46.09,1026140.0,45.7834,45.8232,45.7039,45.8132,1026140.0
2017-08-21 15:30:00,46.1,46.12,46.0,46.03,5169380.0,45.8232,45.8431,45.7238,45.7536,5169380.0
2017-08-22 09:30:00,46.35,46.63,46.31,46.5,4464200.0,46.0717,46.35,46.0319,46.2208,4464200.0
2017-08-22 10:00:00,46.52,46.67,46.52,46.65,2448360.0,46.2407,46.3898,46.2407,46.3699,2448360.0
2017-08-22 10:30:00,46.65,46.77,46.59,46.73,2160580.0,46.3699,46.4892,46.3102,46.4494,2160580.0
2017-08-22 11:00:00,46.74,46.78,46.63,46.69,1237580.0,46.4593,46.4991,46.35,46.4096,1237580.0
2017-08-22 11:30:00,46.68,46.78,46.68,46.71,956180.0,46.3997,46.4991,46.3997,46.4295,956180.0
2017-08-22 12:00:00,46.71,46.91,46.71,46.89,1243360.0,46.4295,46.6283,46.4295,46.6084,1243360.0
2017-08-22 12:30:00,46.89,46.96,46.87,46.95,1144700.0,46.6084,46.678,46.5886,46.6681,1144700.0
2017-08-22 13:00:00,46.94,46.97,46.89,46.95,1045840.0,46.6581,46.688,46.6084,46.6681,1045840.0
2017-08-22 13:30:00,46.95,46.97,46.89,46.89,691720.0,46.6681,46.688,46.6084,46.6084,691720.0
2017-08-22 14:00:00,46.89,47.01,46.89,46.98,935020.0,46.6084,46.7277,46.6084,46.6979,935020.0
2017-08-22 14:30:00,46.98,47.03,46.93,46.95,626160.0,46.6979,46.7476,46.6482,46.6681,626160.0
2017-08-22 15:00:00,46.94,47.0,46.92,46.94,959160.0,46.6581,46.7178,46.6383,46.6581,959160.0
2017-08-22 15:30:00,46.95,47.1,46.94,47.04,3348720.0,46.6681,46.8172,46.6581,46.7575,3348720.0
2017-08-23 09:30:00,46.85,46.97,46.8,46.95,2258120.0,46.5687,46.688,46.519,46.6681,2258120.0
2017-08-23 10:00:00,46.95,46.97,46.76,46.92,1395340.0,46.6681,46.688,46.4792,46.6383,1395340.0
2017-08-23 10:30:00,46.91,46.95,46.84,46.92,554240.0,46.6283,46.6681,46.5587,46.6383,554240.0
2017-08-23 11:00:00,46.91,47.21,46.91,47.21,1744700.0,46.6283,46.9265,46.6283,46.9265,1744700.0
2017-08-23 11:30:00,47.21,47.27,47.17,47.19,862360.0,46.9265,46.9862,46.8868,46.9066,862360.0
2017-08-23 12:00:00,47.18,47.22,47.08,47.08,677620.0,46.8967,46.9365,46.7973,46.7973,677620.0
2017-08-23 12:30:00,47.09,47.09,47.03,47.07,430240.0,46.8072,46.8072,46.7476,46.7874,430240.0
2017-08-23 13:00:00,47.07,47.09,47.01,47.09,392420.0,46.7874,46.8072,46.7277,46.8072,392420.0
2017-08-23 13:30:00,47.09,47.1,47.02,47.06,295460.0,46.8072,46.8172,46.7377,46.7774,295460.0
2017-08-23 14:00:00,47.06,47.12,47.05,47.12,403960.0,46.7774,46.8371,46.7675,46.8371,403960.0
2017-08-23 14:30:00,47.11,47.19,47.11,47.18,410220.0,46.8271,46.9066,46.8271,46.8967,410220.0
2017-08-23 15:00:00,47.17,47.22,47.14,47.19,656880.0,46.8868,46.9365,46.8569,46.9066,656880.0
2017-08-23 15:30:00,47.2,47.24,47.08,47.13,2724280.0,46.9166,46.9563,46.7973,46.847,2724280.0
2017-08-24 09:30:00,47.19,47.32,46.82,46.83,2508400.0,46.9066,47.0359,46.5389,46.5488,2508400.0
2017-08-24 10:00:00,46.86,46.92,46.67,46.9,1294680.0,46.5786,46.6383,46.3898,46.6184,1294680.0
2017-08-24 10:30:00,46.91,47.01,46.87,46.87,772680.0,46.6283,46.7277,46.5886,46.5886,772680.0
2017-08-24 11:00:00,46.88,46.89,46.58,46.65,1097480.0,46.5985,46.6084,46.3003,46.3699,1097480.0
2017-08-24 11:30:00,46.65,46.66,46.54,46.63,1062640.0,46.3699,46.3798,46.2605,46.35,1062640.0
2017-08-24 12:00:00,46.64,46.66,46.58,46.63,707140.0,46.3599,46.3798,46.3003,46.35,707140.0
2017-08-24 12:30:00,46.63,46.74,46.61,46.69,507520.0,46.35,46.4593,46.3301,46.4096,507520.0
2017-08-24 13:00:00,46.69,46.83,46.65,46.8,714880.0,46.4096,46.5488,46.3699,46.519,714880.0
2017-08-24 13:30:00,46.81,46.83,46.74,46.8,523020.0,46.5289,46.5488,46.4593,46.519,523020.0
2017-08-24 14:00:00,46.79,46.83,46.72,46.79,669120.0,46.509,46.5488,46.4395,46.509,669120.0
2017-08-24 14:30:00,46.78,46.88,46.77,46.86,484220.0,46.4991,46.5985,46.4892,46.5786,484220.0
2017-08-24 15:00:00,46.88,46.95,46.83,46.9,539380.0,46.5985,46.6681,46.5488,46.6184,539380.0
2017-08-24 15:30:00,46.89,46.91,46.82,46.85,1572760.0,46.6084,46.6283,46.5389,46.5687,1572760.0
2017-08-25 09:30:00,46.96,47.03,46.84,46.94,2109440.0,46.678,46.7476,46.5587,46.6581,2109440.0
2017-08-25 10:00:00,46.95,47.04,46.81,46.89,1846460.0,46.6681,46.7575,46.5289,46.6084,1846460.0
2017-08-25 10:30:00,46.92,46.95,46.67,46.67,970840.0,46.6383,46.6681,46.3898,46.3898,970840.0
2017-08-25 11:00:00,46.69,46.72,46.58,46.67,903760.0,46.4096,46.4395,46.3003,46.3898,903760.0
2017-08-25 11:30:00,46.65,46.73,46.51,46.72,1202820.0,46.3699,46.4494,46.2307,46.4395,1202820.0
2017-08-25 12:00:00,46.71,46.74,46.67,46.69,338280.0,46.4295,46.4593,46.3898,46.4096,338280.0
2017-08-25 12:30:00,46.69,46.7,46.62,46.67,317600.0,46.4096,46.4196,46.3401,46.3898,317600.0
2017-08-25 13:00:00,46.68,46.73,46.64,46.65,222100.0,46.3997,46.4494,46.3599,46.3699,222100.0
2017-08-25 13:30:00,46.66,46.68,46.6,46.6,534200.0,46.3798,46.3997,46.3202,46.3202,534200.0
2017-08-25 14:00:00,46.6,46.64,46.6,46.63,458860.0,46.3202,46.3599,46.3202,46.35,458860.0
2017-08-25 14:30:00,46.63,46.7,46.63,46.7,388840.0,46.35,46.4196,46.35,46.4196,388840.0
2017-08-25 15:00:00,46.69,46.72,46.6,46.61,863780.0,46.4096,46.4395,46.3202,46.3301,863780.0
2017-08-25 15:30:00,46.62,46.62,46.51,46.52,2005780.0,46.3401,46.3401,46.2307,46.2407,2005780.0
2017-08-28 09:30:00,46.59,46.62,46.38,46.42,1595800.0,46.3102,46.3401,46.1015,46.1413,1595800.0
2017-08-28 10:00:00,46.43,46.57,46.37,46.53,642980.0,46.1512,46.2904,46.0916,46.2506,642980.0
2017-08-28 10:30:00,46.55,46.66,46.51,46.66,553900.0,46.2705,46.3798,46.2307,46.3798,553900.0
2017-08-28 11:00:00,46.66,46.74,46.61,46.68,620100.0,46.3798,46.4593,46.3301,46.3997,620100.0
2017-08-28 11:30:00,46.66,46.68,46.61,46.62,262860.0,46.3798,46.3997,46.3301,46.3401,262860.0
2017-08-28 12:00:00,46.61,46.64,46.51,46.51,535960.0,46.3301,46.3599,46.2307,46.2307,535960.0
2017-08-28 12:30:00,46.51,46.56,46.46,46.52,284780.0,46.2307,46.2804,46.181,46.2407,284780.0
2017-08-28 13:00:00,46.5,46.56,46.5,46.52,207560.0,46.2208,46.2804,46.2208,46.2407,207560.0
2017-08-28 13:30:00,46.52,46.55,46.49,46.55,512300.0,46.2407,46.2705,46.2108,46.2705,512300.0
2017-08-28 14:00:00,46.54,46.54,46.45,46.46,559500.0,46.2605,46.2605,46.1711,46.181,559500.0
2017-08-28 14:30:00,46.46,46.47,46.43,46.45,575560.0,46.181,46.191,46.1512,46.1711,575560.0
2017-08-28 15:00:00,46.45,46.47,46.36,46.39,1101920.0,46.1711,46.191,46.0816,46.1114,1101920.0
2017-08-28 15:30:00,46.4,46.44,46.31,46.41,2681140.0,46.1214,46.1611,46.0319,46.1313,2681140.0
2017-08-29 09:30:00,46.0,46.28,45.97,46.25,2083160.0,45.7238,46.0021,45.694,45.9723,2083160.0
2017-08-29 10:00:00,46.27,46.4,46.25,46.39,788380.0,45.9922,46.1214,45.9723,46.1114,788380.0
2017-08-29 10:30:00,46.39,46.54,46.39,46.53,721120.0,46.1114,46.2605,46.1114,46.2506,721120.0
2017-08-29 11:00:00,46.52,46.7,46.5,46.69,1324120.0,46.2407,46.4196,46.2208,46.4096,1324120.0
2017-08-29 11:30:00,46.69,46.74,46.65,46.7,1041220.0,46.4096,46.4593,46.3699,46.4196,1041220.0
2017-08-29 12:00:00,46.69,46.73,46.66,46.69,340060.0,46.4096,46.4494,46.3798,46.4096,340060.0
2017-08-29 12:30:00,46.69,46.74,46.65,46.72,754200.0,46.4096,46.4593,46.3699,46.4395,754200.0
2017-08-29 13:00:00,46.72,46.73,46.61,46.69,551100.0,46.4395,46.4494,46.3301,46.4096,551100.0
2017-08-29 13:30:00,46.7,46.7,46.62,46.68,400960.0,46.4196,46.4196,46.3401,46.3997,400960.0
2017-08-29 14:00:00,46.68,46.75,46.68,46.71,553600.0,46.3997,46.4693,46.3997,46.4295,553600.0
2017-08-29 14:30:00,46.72,46.87,46.71,46.85,938840.0,46.4395,46.5886,46.4295,46.5687,938840.0
2017-08-29 15:00:00,46.85,46.91,46.83,46.89,714700.0,46.5687,46.6283,46.5488,46.6084,714700.0
2017-08-29 15:30:00,46.9,46.9,46.74,46.8,2398140.0,46.6184,46.6184,46.4593,46.519,2398140.0
2017-08-30 09:30:00,46.77,47.0,46.7,46.96,2023340.0,46.4892,46.7178,46.4196,46.678,2023340.0
2017-08-30 10:00:00,46.97,47.0,46.94,46.99,638780.0,46.688,46.7178,46.6581,46.7078,638780.0
2017-08-30 10:30:00,46.98,47.0,46.9,46.98,797200.0,46.6979,46.7178,46.6184,46.6979,797200.0
2017-08-30 11:00:00,46.97,46.98,46.85,46.95,539780.0,46.688,46.6979,46.5687,46.6681,539780.0
2017-08-30 11:30:00,46.94,46.96,46.89,46.96,265000.0,46.6581,46.678,46.6084,46.678,265000.0
2017-08-30 12:00:00,46.95,46.98,46.93,46.98,343360.0,46.6681,46.6979,46.6482,46.6979,343360.0
2017-08-30 12:30:00,46.99,47.09,46.98,47.09,757600.0,46.7078,46.8072,46.6979,46.8072,757600.0
2017-08-30 13:00:00,47.08,47.17,47.07,47.16,651760.0,46.7973,46.8868,46.7874,46.8768,651760.0
2017-08-30 13:30:00,47.14,47.28,47.14,47.25,744140.0,46.8569,46.9961,46.8569,46.9663,744140.0
2017-08-30 14:00:00,47.23,47.29,47.22,47.29,654440.0,46.9464,47.006,46.9365,47.006,654440.0
2017-08-30 14:30:00,47.29,47.29,47.22,47.24,790340.0,47.006,47.006,46.9365,46.9563,790340.0
2017-08-30 15:00:00,47.26,47.27,47.2,47.25,843520.0,46.9762,46.9862,46.9166,46.9663,843520.0
2017-08-30 15:30:00,47.24,47.26,47.13,47.18,1953500.0,46.9563,46.9762,46.847,46.8967,1953500.0
2017-08-31 09:30:00,47.32,47.72,47.31,47.72,3419280.0,47.0359,47.4335,47.0259,47.4335,3419280.0
2017-08-31 10:00:00,47.72,47.86,47.7,47.8,2308580.0,47.4335,47.5726,47.4136,47.513,2308580.0
2017-08-31 10:30:00,47.8,47.83,47.67,47.68,1407780.0,47.513,47.5428,47.3838,47.3937,1407780.0
2017-08-31 11:00:00,47.69,47.77,47.65,47.68,1137100.0,47.4036,47.4832,47.3639,47.3937,1137100.0
2017-08-31 11:30:00,47.68,47.8,47.64,47.78,1209960.0,47.3937,47.513,47.3539,47.4931,1209960.0
2017-08-31 12:00:00,47.78,47.81,47.77,47.79,688260.0,47.4931,47.5229,47.4832,47.503,688260.0
2017-08-31 12:30:00,47.79,47.81,47.73,47.75,482240.0,47.503,47.5229,47.4434,47.4633,482240.0
2017-08-31 13:00:00,47.76,47.79,47.74,47.76,718480.0,47.4732,47.503,47.4533,47.4732,718480.0
2017-08-31 13:30:00,47.76,47.8,47.75,47.79,816640.0,47.4732,47.513,47.4633,47.503,816640.0
2017-08-31 14:00:00,47.79,47.8,47.72,47.76,766400.0,47.503,47.513,47.4335,47.4732,766400.0
2017-08-31 14:30:00,47.76,47.79,47.75,47.76,523760.0,47.4732,47.503,47.4633,47.4732,523760.0
2017-08-31 15:00:00,47.77,47.78,47.71,47.75,1017940.0,47.4832,47.4931,47.4235,47.4633,1017940.0
2017-08-31 15:30:00,47.75,47.82,47.66,47.76,3626720.0,47.4633,47.5329,47.3738,47.4732,3626720.0
2017-09-01 09:30:00,47.87,47.92,47.59,47.64,2229740.0,47.5826,47.6323,47.3042,47.3539,2229740.0
2017-09-01 10:00:00,47.64,47.69,47.51,47.69,1341820.0,47.3539,47.4036,47.2247,47.4036,1341820.0
2017-09-01 10:30:00,47.69,47.74,47.61,47.7,726900.0,47.4036,47.4533,47.3241,47.4136,726900.0
2017-09-01 11:00:00,47.69,47.76,47.64,47.7,438980.0,47.4036,47.4732,47.3539,47.4136,438980.0
2017-09-01 11:30:00,47.7,47.81,47.7,47.81,389660.0,47.4136,47.5229,47.4136,47.5229,389660.0
2017-09-01 12:00:00,47.82,47.83,47.8,47.82,528560.0,47.5329,47.5428,47.513,47.5329,528560.0
2017-09-01 12:30:00,47.84,47.84,47.73,47.74,542300.0,47.5527,47.5527,47.4434,47.4533,542300.0
2017-09-01 13:00:00,47.74,47.75,47.63,47.65,444500.0,47.4533,47.4633,47.344,47.3639,444500.0
2017-09-01 13:30:00,47.65,47.66,47.58,47.64,445600.0,47.3639,47.3738,47.2943,47.3539,445600.0
2017-09-01 14:00:00,47.64,47.7,47.59,47.59,583000.0,47.3539,47.4136,47.3042,47.3042,583000.0
2017-09-01 14:30:00,47.59,47.67,47.59,47.63,1019300.0,47.3042,47.3838,47.3042,47.344,1019300.0
2017-09-01 15:00:00,47.62,47.68,47.59,47.66,772300.0,47.3341,47.3937,47.3042,47.3738,772300.0
2017-09-01 15:30:00,47.67,47.67,47.58,47.59,1674380.0,47.3838,47.3838,47.2943,47.3042,1674380.0
2017-09-05 09:30:00,47.34,47.57,47.05,47.4,3386860.0,47.0557,47.2844,46.7675,47.1154,3386860.0
2017-09-05 10:00:00,47.4,47.53,47.35,47.35,1011620.0,47.1154,47.2446,47.0657,47.0657,1011620.0
2017-09-05 10:30:00,47.33,47.4,47.24,47.29,832140.0,47.0458,47.1154,46.9563,47.006,832140.0
2017-09-05 11:00:00,47.29,47.29,47.21,47.21,582820.0,47.006,47.006,46.9265,46.9265,582820.0
2017-09-05 11:30:00,47.21,47.32,47.21,47.29,710500.0,46.9265,47.0359,46.9265,47.006,710500.0
2017-09-05 12:00:00,47.26,47.26,47.01,47.02,1391060.0,46.9762,46.9762,46.7277,46.7377,1391060.0
2017-09-05 12:30:00,47.02,47.04,46.9,46.96,1171540.0,46.7377,46.7575,46.6184,46.678,1171540.0
2017-09-05 13:00:00,46.95,46.97,46.78,46.9,958220.0,46.6681,46.688,46.4991,46.6184,958220.0
2017-09-05 13:30:00,46.89,47.02,46.88,46.99,683780.0,46.6084,46.7377,46.5985,46.7078,683780.0
2017-09-05 14:00:00,46.99,47.1,46.97,47.06,430600.0,46.7078,46.8172,46.688,46.7774,430600.0
2017-09-05 14:30:00,47.07,47.1,46.99,47.0,364140.0,46.7874,46.8172,46.7078,46.7178,364140.0
2017-09-05 15:00:00,47.03,47.06,46.97,47.05,797600.0,46.7476,46.7774,46.688,46.7675,797600.0
2017-09-05 15:30:00,47.05,47.1,46.94,47.05,2588680.0,46.7675,46.8172,46.6581,46.7675,2588680.0
2017-09-06 09:30:00,47.19,47.23,46.91,46.94,2133700.0,46.9066,46.9464,46.6283,46.6581,2133700.0
2017-09-06 10:00:00,46.95,47.01,46.73,46.83,1768340.0,46.6681,46.7277,46.4494,46.5488,1768340.0
2017-09-06 10:30:00,46.83,46.89,46.73,46.86,1739240.0,46.5488,46.6084,46.4494,46.5786,1739240.0
2017-09-06 11:00:00,46.86,46.88,46.63,46.76,1066480.0,46.5786,46.5985,46.35,46.4792,1066480.0
2017-09-06 11:30:00,46.77,46.84,46.75,46.82,664700.0,46.4892,46.5587,46.4693,46.5389,664700.0
2017-09-06 12:00:00,46.81,46.85,46.74,46.84,596240.0,46.5289,46.5687,46.4593,46.5587,596240.0
2017-09-06 12:30:00,46.82,46.97,46.79,46.96,1526600.0,46.5389,46.688,46.509,46.678,1526600.0
2017-09-06 13:00:00,46.96,47.1,46.96,47.06,1008680.0,46.678,46.8172,46.678,46.7774,1008680.0
2017-09-06 13:30:00,47.05,47.07,47.0,47.01,454480.0,46.7675,46.7874,46.7178,46.7277,454480.0
2017-09-06 14:00:00,47.02,47.2,47.02,47.19,722640.0,46.7377,46.9166,46.7377,46.9066,722640.0
2017-09-06 14:30:00,47.19,47.22,47.09,47.15,671820.0,46.9066,46.9365,46.8072,46.8669,671820.0
2017-09-06 15:00:00,47.15,47.21,47.11,47.2,921640.0,46.8669,46.9265,46.8271,46.9166,921640.0
2017-09-06 15:30:00,47.2,47.2,47.03,47.08,2116680.0,46.9166,46.9166,46.7476,46.7973,2116680.0
2017-09-07 09:30:00,47.21,47.23,46.96,47.04,1484680.0,46.9265,46.9464,46.678,46.7575,1484680.0
2017-09-07 10:00:00,47.04,47.04,46.88,46.98,1026240.0,46.7575,46.7575,46.5985,46.6979,1026240.0
2017-09-07 10:30:00,46.98,47.19,46.96,47.18,1038680.0,46.6979,46.9066,46.678,46.8967,1038680.0
2017-09-07 11:00:00,47.17,47.19,47.09,47.12,987280.0,46.8868,46.9066,46.8072,46.8371,987280.0
2017-09-07 11:30:00,47.12,47.28,47.11,47.22,532860.0,46.8371,46.9961,46.8271,46.9365,532860.0
2017-09-07 12:00:00,47.22,47.3,47.17,47.2,614160.0,46.9365,47.016,46.8868,46.9166,614160.0
2017-09-07 12:30:00,47.19,47.28,47.16,47.21,565100.0,46.9066,46.9961,46.8768,46.9265,565100.0
2017-09-07 13:00:00,47.22,47.33,47.21,47.31,583880.0,46.9365,47.0458,46.9265,47.0259,583880.0
2017-09-07 13:30:00,47.32,47.39,47.32,47.39,496800.0,47.0359,47.1054,47.0359,47.1054,496800.0
2017-09-07 14:00:00,47.38,47.44,47.37,47.42,418400.0,47.0955,47.1551,47.0856,47.1353,418400.0
2017-09-07 14:30:00,47.42,47.51,47.38,47.51,630060.0,47.1353,47.2247,47.0955,47.2247,630060.0
2017-09-07 15:00:00,47.5,47.52,47.41,47.42,845600.0,47.2148,47.2347,47.1253,47.1353,845600.0
2017-09-07 15:30:00,47.41,47.52,47.4,47.52,2459040.0,47.1253,47.2347,47.1154,47.2347,2459040.0
2017-09-08 09:30:00,47.49,47.54,47.31,47.34,1518580.0,47.2048,47.2545,47.0259,47.0557,1518580.0
2017-09-08 10:00:00,47.35,47.38,47.23,47.31,755820.0,47.0657,47.0955,46.9464,47.0259,755820.0
2017-09-08 10:30:00,47.3,47.33,47.24,47.31,535620.0,47.016,47.0458,46.9563,47.0259,535620.0
2017-09-08 11:00:00,47.3,47.38,47.28,47.35,461580.0,47.016,47.0955,46.9961,47.0657,461580.0
2017-09-08 11:30:00,47.32,47.35,47.26,47.3,566380.0,47.0359,47.0657,46.9762,47.016,566380.0
2017-09-08 12:00:00,47.3,47.33,47.27,47.31,608520.0,47.016,47.0458,46.9862,47.0259,608520.0
2017-09-08 12:30:00,47.3,47.37,47.3,47.31,419100.0,47.016,47.0856,47.016,47.0259,419100.0
2017-09-08 13:00:00,47.31,47.36,47.29,47.34,236020.0,47.0259,47.0756,47.006,47.0557,236020.0
2017-09-08 13:30:00,47.35,47.35,47.28,47.28,547700.0,47.0657,47.0657,46.9961,46.9961,547700.0
2017-09-08 14:00:00,47.28,47.3,47.23,47.23,745460.0,46.9961,47.016,46.9464,46.9464,745460.0
2017-09-08 14:30:00,47.23,47.27,47.21,47.23,633740.0,46.9464,46.9862,46.9265,46.9464,633740.0
2017-09-08 15:00:00,47.22,47.22,47.04,47.05,949680.0,46.9365,46.9365,46.7575,46.7675,949680.0
2017-09-08 15:30:00,47.05,47.1,47.0,47.05,1805020.0,46.7675,46.8172,46.7178,46.7675,1805020.0
2017-09-11 09:30:00,47.36,47.63,47.35,47.56,2501240.0,47.0756,47.344,47.0657,47.2744,2501240.0
2017-09-11 10:00:00,47.56,47.61,47.53,47.58,1217320.0,47.2744,47.3241,47.2446,47.2943,1217320.0
2017-09-11 10:30:00,47.57,47.6,47.29,47.3,1709080.0,47.2844,47.3142,47.006,47.016,1709080.0
2017-09-11 11:00:00,47.3,47.39,47.21,47.3,1687980.0,47.016,47.1054,46.9265,47.016,1687980.0
2017-09-11 11:30:00,47.31,47.38,47.29,47.31,550980.0,47.0259,47.0955,47.006,47.0259,550980.0
2017-09-11 12:00:00,47.32,47.38,47.3,47.35,352340.0,47.0359,47.0955,47.016,47.0657,352340.0
2017-09-11 12:30:00,47.36,47.44,47.35,47.43,418860.0,47.0756,47.1551,47.0657,47.1452,418860.0
2017-09-11 13:00:00,47.43,47.45,47.29,47.3,992660.0,47.1452,47.1651,47.006,47.016,992660.0
2017-09-11 13:30:00,47.3,47.33,47.27,47.28,861760.0,47.016,47.0458,46.9862,46.9961,861760.0
2017-09-11 14:00:00,47.28,47.3,47.21,47.21,841200.0,46.9961,47.016,46.9265,46.9265,841200.0
2017-09-11 14:30:00,47.21,47.26,47.17,47.25,700680.0,46.9265,46.9762,46.8868,46.9663,700680.0
2017-09-11 15:00:00,47.24,47.27,47.2,47.2,857980.0,46.9563,46.9862,46.9166,46.9166,857980.0
2017-09-11 15:30:00,47.2,47.2,47.05,47.16,3271560.0,46.9166,46.9166,46.7675,46.8768,3271560.0
2017-09-12 09:30:00,47.35,47.4,47.15,47.19,1868500.0,47.0657,47.1154,46.8669,46.9066,1868500.0
2017-09-12 10:00:00,47.18,47.19,47.06,47.12,1158240.0,46.8967,46.9066,46.7774,46.8371,1158240.0
2017-09-12 10:30:00,47.13,47.2,47.07,47.2,805900.0,46.847,46.9166,46.7874,46.9166,805900.0
2017-09-12 11:00:00,47.18,47.26,47.16,47.24,925200.0,46.8967,46.9762,46.8768,46.9563,925200.0
2017-09-12 11:30:00,47.25,47.25,47.14,47.16,1019560.0,46.9663,46.9663,46.8569,46.8768,1019560.0
2017-09-12 12:00:00,47.16,47.19,47.1,47.1,639040.0,46.8768,46.9066,46.8172,46.8172,639040.0
2017-09-12 12:30:00,47.11,47.12,46.98,46.99,1061200.0,46.8271,46.8371,46.6979,46.7078,1061200.0
2017-09-12 13:00:00,46.98,47.02,46.94,46.99,1137540.0,46.6979,46.7377,46.6581,46.7078,1137540.0
2017-09-12 13:30:00,46.99,47.02,46.98,46.98,1014760.0,46.7078,46.7377,46.6979,46.6979,1014760.0
2017-09-12 14:00:00,46.98,47.01,46.94,46.97,464980.0,46.6979,46.7277,46.6581,46.688,464980.0
2017-09-12 14:30:00,46.97,47.01,46.88,47.0,600940.0,46.688,46.7277,46.5985,46.7178,600940.0
2017-09-12 15:00:00,47.0,47.13,46.96,47.13,752100.0,46.7178,46.847,46.678,46.847,752100.0
2017-09-12 15:30:00,47.13,47.34,47.13,47.33,2376720.0,46.847,47.0557,46.847,47.0458,2376720.0
2017-09-13 09:30:00,47.24,47.56,47.24,47.56,2338900.0,46.9563,47.2744,46.9563,47.2744,2338900.0
2017-09-13 10:00:00,47.56,47.61,47.48,47.58,2107260.0,47.2744,47.3241,47.1949,47.2943,2107260.0
2017-09-13 10:30:00,47.55,47.64,47.52,47.53,1244100.0,47.2645,47.3539,47.2347,47.2446,1244100.0
2017-09-13 11:00:00,47.54,47.59,47.46,47.5,638240.0,47.2545,47.3042,47.175,47.2148,638240.0
2017-09-13 11:30:00,47.51,47.54,47.38,47.4,647120.0,47.2247,47.2545,47.0955,47.1154,647120.0
2017-09-13 12:00:00,47.4,47.48,47.38,47.46,397660.0,47.1154,47.1949,47.0955,47.175,397660.0
2017-09-13 12:30:00,47.45,47.56,47.44,47.5,397020.0,47.1651,47.2744,47.1551,47.2148,397020.0
2017-09-13 13:00:00,47.51,47.55,47.46,47.5,640280.0,47.2247,47.2645,47.175,47.2148,640280.0
2017-09-13 13:30:00,47.49,47.51,47.38,47.46,645160.0,47.2048,47.2247,47.0955,47.175,645160.0
2017-09-13 14:00:00,47.45,47.47,47.41,47.42,361480.0,47.1651,47.185,47.1253,47.1353,361480.0
2017-09-13 14:30:00,47.43,47.45,47.38,47.41,574160.0,47.1452,47.1651,47.0955,47.1253,574160.0
2017-09-13 15:00:00,47.39,47.4,47.34,47.38,483780.0,47.1054,47.1154,47.0557,47.0955,483780.0
2017-09-13 15:30:00,47.39,47.56,47.39,47.51,2216640.0,47.1054,47.2744,47.1054,47.2247,2216640.0
2017-09-14 09:30:00,47.3,47.4,47.17,47.28,2861360.0,47.016,47.1154,46.8868,46.9961,2861360.0
2017-09-14 10:00:00,47.29,47.3,47.11,47.16,1086180.0,47.006,47.016,46.8271,46.8768,1086180.0
2017-09-14 10:30:00,47.15,47.23,47.15,47.18,529280.0,46.8669,46.9464,46.8669,46.8967,529280.0
2017-09-14 11:00:00,47.18,47.2,47.11,47.12,1030640.0,46.8967,46.9166,46.8271,46.8371,1030640.0
2017-09-14 11:30:00,47.12,47.12,47.0,47.07,1470040.0,46.8371,46.8371,46.7178,46.7874,1470040.0
2017-09-14 12:00:00,47.07,47.1,46.92,46.96,1337720.0,46.7874,46.8172,46.6383,46.678,1337720.0
2017-09-14 12:30:00,46.96,47.02,46.93,47.0,735320.0,46.678,46.7377,46.6482,46.7178,735320.0
2017-09-14 13:00:00,47.0,47.05,46.99,47.02,462040.0,46.7178,46.7675,46.7078,46.7377,462040.0
2017-09-14 13:30:00,47.02,47.05,46.96,46.96,295260.0,46.7377,46.7675,46.678,46.678,295260.0
2017-09-14 14:00:00,46.96,47.13,46.94,47.08,820060.0,46.678,46.847,46.6581,46.7973,820060.0
2017-09-14 14:30:00,47.07,47.12,47.03,47.07,488540.0,46.7874,46.8371,46.7476,46.7874,488540.0
2017-09-14 15:00:00,47.1,47.13,47.04,47.04,552960.0,46.8172,46.847,46.7575,46.7575,552960.0
2017-09-14 15:30:00,47.06,47.08,46.96,47.01,2317260.0,46.7774,46.7973,46.678,46.7277,2317260.0
2017-09-15 09:30:00,47.0,47.02,46.56,46.69,10608200.0,46.7178,46.7377,46.2804,46.4096,10608200.0
2017-09-15 10:00:00,46.71,46.85,46.7,46.78,968100.0,46.4295,46.5687,46.4196,46.4991,968100.0
2017-09-15 10:30:00,46.77,47.09,46.76,47.0,1088260.0,46.4892,46.8072,46.4792,46.7178,1088260.0
2017-09-15 11:00:00,47.02,47.05,46.94,46.97,880800.0,46.7377,46.7675,46.6581,46.688,880800.0
2017-09-15 11:30:00,46.96,46.99,46.79,46.8,1126740.0,46.678,46.7078,46.509,46.519,1126740.0
2017-09-15 12:00:00,46.82,46.85,46.78,46.81,568020.0,46.5389,46.5687,46.4991,46.5289,568020.0
2017-09-15 12:30:00,46.81,46.82,46.76,46.77,628700.0,46.5289,46.5389,46.4792,46.4892,628700.0
2017-09-15 13:00:00,46.78,46.84,46.77,46.81,491880.0,46.4991,46.5587,46.4892,46.5289,491880.0
2017-09-15 13:30:00,46.81,46.83,46.79,46.82,439640.0,46.5289,46.5488,46.509,46.5389,439640.0
2017-09-15 14:00:00,46.83,46.88,46.8,46.83,562760.0,46.5488,46.5985,46.519,46.5488,562760.0
2017-09-15 14:30:00,46.83,46.85,46.79,46.81,821000.0,46.5488,46.5687,46.509,46.5289,821000.0
2017-09-15 15:00:00,46.81,46.82,46.73,46.74,1106220.0,46.5289,46.5389,46.4494,46.4593,1106220.0
2017-09-15 15:30:00,46.74,46.76,46.71,46.75,4033160.0,46.4593,46.4792,46.4295,46.4693,4033160.0
2017-09-18 09:30:00,46.75,46.84,46.6,46.79,3679700.0,46.4693,46.5587,46.3202,46.509,3679700.0
2017-09-18 10:00:00,46.8,46.82,46.62,46.69,1684760.0,46.519,46.5389,46.3401,46.4096,1684760.0
2017-09-18 10:30:00,46.72,46.73,46.63,46.72,651200.0,46.4395,46.4494,46.35,46.4395,651200.0
2017-09-18 11:00:00,46.73,46.79,46.7,46.72,745740.0,46.4494,46.509,46.4196,46.4395,745740.0
2017-09-18 11:30:00,46.73,46.74,46.65,46.65,611660.0,46.4494,46.4593,46.3699,46.3699,611660.0
2017-09-18 12:00:00,46.65,46.69,46.62,46.64,481800.0,46.3699,46.4096,46.3401,46.3599,481800.0
2017-09-18 12:30:00,46.64,46.64,46.53,46.6,615360.0,46.3599,46.3599,46.2506,46.3202,615360.0
2017-09-18 13:00:00,46.59,46.61,46.56,46.58,449060.0,46.3102,46.3301,46.2804,46.3003,449060.0
2017-09-18 13:30:00,46.57,46.67,46.57,46.67,561780.0,46.2904,46.3898,46.2904,46.3898,561780.0
2017-09-18 14:00:00,46.67,46.67,46.39,46.43,1634580.0,46.3898,46.3898,46.1114,46.1512,1634580.0
2017-09-18 14:30:00,46.42,46.44,46.27,46.4,1370300.0,46.1413,46.1611,45.9922,46.1214,1370300.0
2017-09-18 15:00:00,46.4,46.5,46.4,46.47,1555040.0,46.1214,46.2208,46.1214,46.191,1555040.0
2017-09-18 15:30:00,46.47,46.53,46.42,46.46,3612700.0,46.191,46.2506,46.1413,46.181,3612700.0
2017-09-19 09:30:00,46.67,46.68,46.37,46.43,1925260.0,46.3898,46.3997,46.0916,46.1512,1925260.0
2017-09-19 10:00:00,46.43,46.65,46.33,46.65,1583900.0,46.1512,46.3699,46.0518,46.3699,1583900.0
2017-09-19 10:30:00,46.65,46.69,46.59,46.68,1113100.0,46.3699,46.4096,46.3102,46.3997,1113100.0
2017-09-19 11:00:00,46.68,46.81,46.58,46.79,1208400.0,46.3997,46.5289,46.3003,46.509,1208400.0
2017-09-19 11:30:00,46.8,46.82,46.74,46.78,880060.0,46.519,46.5389,46.4593,46.4991,880060.0
2017-09-19 12:00:00,46.77,46.84,46.77,46.78,693780.0,46.4892,46.5587,46.4892,46.4991,693780.0
2017-09-19 12:30:00,46.77,46.8,46.73,46.75,641620.0,46.4892,46.519,46.4494,46.4693,641620.0
2017-09-19 13:00:00,46.75,46.77,46.7,46.74,703460.0,46.4693,46.4892,46.4196,46.4593,703460.0
2017-09-19 13:30:00,46.74,46.79,46.73,46.78,512480.0,46.4593,46.509,46.4494,46.4991,512480.0
2017-09-19 14:00:00,46.78,46.8,46.76,46.76,380080.0,46.4991,46.519,46.4792,46.4792,380080.0
2017-09-19 14:30:00,46.76,46.85,46.76,46.8,724600.0,46.4792,46.5687,46.4792,46.519,724600.0
2017-09-19 15:00:00,46.8,46.85,46.78,46.84,848780.0,46.519,46.5687,46.4991,46.5587,848780.0
2017-09-19 15:30:00,46.83,46.9,46.79,46.84,2504680.0,46.5488,46.6184,46.509,46.5587,2504680.0
2017-09-20 09:30:00,46.89,47.27,46.88,47.19,4196400.0,46.6084,46.9862,46.5985,46.9066,4196400.0
2017-09-20 10:00:00,47.15,47.34,47.15,47.32,2191760.0,46.8669,47.0557,46.8669,47.0359,2191760.0
2017-09-20 10:30:00,47.31,47.5,47.1,47.12,3537340.0,47.0259,47.2148,46.8172,46.8371,3537340.0
2017-09-20 11:00:00,47.11,47.33,47.05,47.32,1843820.0,46.8271,47.0458,46.7675,47.0359,1843820.0
2017-09-20 11:30:00,47.32,47.39,47.3,47.39,857760.0,47.0359,47.1054,47.016,47.1054,857760.0
2017-09-20 12:00:00,47.38,47.45,47.35,47.42,928440.0,47.0955,47.1651,47.0657,47.1353,928440.0
2017-09-20 12:30:00,47.43,47.43,47.31,47.31,695220.0,47.1452,47.1452,47.0259,47.0259,695220.0
2017-09-20 13:00:00,47.32,47.35,47.23,47.23,752420.0,47.0359,47.0657,46.9464,46.9464,752420.0
2017-09-20 13:30:00,47.23,47.37,47.22,47.25,910020.0,46.9464,47.0856,46.9365,46.9663,910020.0
2017-09-20 14:00:00,47.25,47.3,47.04,47.1,1598880.0,46.9663,47.016,46.7575,46.8172,1598880.0
2017-09-20 14:30:00,47.09,47.35,47.02,47.27,1128860.0,46.8072,47.0657,46.7377,46.9862,1128860.0
2017-09-20 15:00:00,47.26,47.3,47.15,47.29,1070700.0,46.9762,47.016,46.8669,47.006,1070700.0
2017-09-20 15:30:00,47.29,47.42,47.27,47.38,2139500.0,47.006,47.1353,46.9862,47.0955,2139500.0
2017-09-21 09:30:00,47.41,47.41,46.97,47.06,2278860.0,47.1253,47.1253,46.688,46.7774,2278860.0
2017-09-21 10:00:00,47.02,47.24,46.98,47.13,1329380.0,46.7377,46.9563,46.6979,46.847,1329380.0
2017-09-21 10:30:00,47.11,47.29,47.06,47.29,742400.0,46.8271,47.006,46.7774,47.006,742400.0
2017-09-21 11:00:00,47.29,47.53,47.27,47.49,1795520.0,47.006,47.2446,46.9862,47.2048,1795520.0
2017-09-21 11:30:00,47.49,47.52,47.38,47.43,998080.0,47.2048,47.2347,47.0955,47.1452,998080.0
2017-09-21 12:00:00,47.45,47.57,47.42,47.5,914380.0,47.1651,47.2844,47.1353,47.2148,914380.0
2017-09-21 12:30:00,47.51,47.55,47.45,47.48,509120.0,47.2247,47.2645,47.1651,47.1949,509120.0
2017-09-21 13:00:00,47.49,47.6,47.49,47.55,604300.0,47.2048,47.3142,47.2048,47.2645,604300.0
2017-09-21 13:30:00,47.55,47.63,47.54,47.6,804640.0,47.2645,47.344,47.2545,47.3142,804640.0
2017-09-21 14:00:00,47.61,47.64,47.55,47.55,581000.0,47.3241,47.3539,47.2645,47.2645,581000.0
2017-09-21 14:30:00,47.55,47.6,47.5,47.58,663880.0,47.2645,47.3142,47.2148,47.2943,663880.0
2017-09-21 15:00:00,47.58,47.6,47.48,47.53,479780.0,47.2943,47.3142,47.1949,47.2446,479780.0
2017-09-21 15:30:00,47.53,47.57,47.36,47.38,2478840.0,47.2446,47.2844,47.0756,47.0955,2478840.0
2017-09-22 09:30:00,47.14,47.42,47.13,47.25,2004500.0,46.8569,47.1353,46.847,46.9663,2004500.0
2017-09-22 10:00:00,47.28,47.5,47.26,47.44,1117420.0,46.9961,47.2148,46.9762,47.1551,1117420.0
2017-09-22 10:30:00,47.45,47.47,47.34,47.38,812840.0,47.1651,47.185,47.0557,47.0955,812840.0
2017-09-22 11:00:00,47.38,47.42,47.29,47.29,601220.0,47.0955,47.1353,47.006,47.006,601220.0
2017-09-22 11:30:00,47.31,47.36,47.26,47.31,525920.0,47.0259,47.0756,46.9762,47.0259,525920.0
2017-09-22 12:00:00,47.3,47.31,47.24,47.27,415540.0,47.016,47.0259,46.9563,46.9862,415540.0
2017-09-22 12:30:00,47.25,47.27,47.12,47.12,407820.0,46.9663,46.9862,46.8371,46.8371,407820.0
2017-09-22 13:00:00,47.12,47.14,47.05,47.1,981700.0,46.8371,46.8569,46.7675,46.8172,981700.0
2017-09-22 13:30:00,47.08,47.15,47.04,47.11,683760.0,46.7973,46.8669,46.7575,46.8271,683760.0
2017-09-22 14:00:00,47.11,47.14,47.1,47.12,685860.0,46.8271,46.8569,46.8172,46.8371,685860.0
2017-09-22 14:30:00,47.13,47.13,47.07,47.1,561340.0,46.847,46.847,46.7874,46.8172,561340.0
2017-09-22 15:00:00,47.1,47.13,47.08,47.11,816100.0,46.8172,46.847,46.7973,46.8271,816100.0
2017-09-22 15:30:00,47.11,47.2,47.09,47.14,2431480.0,46.8271,46.9166,46.8072,46.8569,2431480.0
2017-09-25 09:30:00,46.97,46.99,46.48,46.49,3841460.0,46.688,46.7078,46.2009,46.2108,3841460.0
2017-09-25 10:00:00,46.51,46.74,46.44,46.64,2191100.0,46.2307,46.4593,46.1611,46.3599,2191100.0
2017-09-25 10:30:00,46.65,46.65,46.38,46.44,2003060.0,46.3699,46.3699,46.1015,46.1611,2003060.0
2017-09-25 11:00:00,46.45,46.5,46.35,46.46,2209420.0,46.1711,46.2208,46.0717,46.181,2209420.0
2017-09-25 11:30:00,46.45,46.48,46.32,46.35,1235560.0,46.1711,46.2009,46.0419,46.0717,1235560.0
2017-09-25 12:00:00,46.36,46.38,46.23,46.34,1383320.0,46.0816,46.1015,45.9524,46.0617,1383320.0
2017-09-25 12:30:00,46.36,46.48,46.34,46.44,1259900.0,46.0816,46.2009,46.0617,46.1611,1259900.0
2017-09-25 13:00:00,46.43,46.45,46.39,46.39,502460.0,46.1512,46.1711,46.1114,46.1114,502460.0
2017-09-25 13:30:00,46.38,46.46,46.35,46.4,525800.0,46.1015,46.181,46.0717,46.1214,525800.0
2017-09-25 14:00:00,46.41,46.45,46.32,46.35,836300.0,46.1313,46.1711,46.0419,46.0717,836300.0
2017-09-25 14:30:00,46.35,46.45,46.32,46.44,867120.0,46.0717,46.1711,46.0419,46.1611,867120.0
2017-09-25 15:00:00,46.44,46.6,46.4,46.58,1316680.0,46.1611,46.3202,46.1214,46.3003,1316680.0
2017-09-25 15:30:00,46.59,46.74,46.56,46.7,3171400.0,46.3102,46.4593,46.2804,46.4196,3171400.0
2017-09-26 09:30:00,46.83,47.07,46.76,47.0,3356100.0,46.5488,46.7874,46.4792,46.7178,3356100.0
2017-09-26 10:00:00,46.99,47.12,46.89,46.93,2223380.0,46.7078,46.8371,46.6084,46.6482,2223380.0
2017-09-26 10:30:00,46.92,46.96,46.82,46.85,1658280.0,46.6383,46.678,46.5389,46.5687,1658280.0
2017-09-26 11:00:00,46.86,46.88,46.76,46.84,1025520.0,46.5786,46.5985,46.4792,46.5587,1025520.0
2017-09-26 11:30:00,46.86,46.99,46.82,46.96,964560.0,46.5786,46.7078,46.5389,46.678,964560.0
2017-09-26 12:00:00,46.96,47.05,46.95,47.05,1274760.0,46.678,46.7675,46.6681,46.7675,1274760.0
2017-09-26 12:30:00,47.05,47.08,46.94,47.01,734980.0,46.7675,46.7973,46.6581,46.7277,734980.0
2017-09-26 13:00:00,47.02,47.16,47.0,47.15,1351060.0,46.7377,46.8768,46.7178,46.8669,1351060.0
2017-09-26 13:30:00,47.16,47.2,47.11,47.13,679600.0,46.8768,46.9166,46.8271,46.847,679600.0
2017-09-26 14:00:00,47.13,47.14,47.01,47.02,604600.0,46.847,46.8569,46.7277,46.7377,604600.0
2017-09-26 14:30:00,47.04,47.05,46.95,46.98,527020.0,46.7575,46.7675,46.6681,46.6979,527020.0
2017-09-26 15:00:00,47.0,47.06,46.99,47.02,549420.0,46.7178,46.7774,46.7078,46.7377,549420.0
2017-09-26 15:30:00,47.02,47.03,46.84,46.9,2595500.0,46.7377,46.7476,46.5587,46.6184,2595500.0
2017-09-27 09:30:00,47.14,47.47,47.1,47.32,3282060.0,46.8569,47.185,46.8172,47.0359,3282060.0
2017-09-27 10:00:00,47.34,47.4,47.2,47.31,1158320.0,47.0557,47.1154,46.9166,47.0259,1158320.0
2017-09-27 10:30:00,47.33,47.38,47.23,47.31,1389840.0,47.0458,47.0955,46.9464,47.0259,1389840.0
2017-09-27 11:00:00,47.31,47.47,47.25,47.45,1301660.0,47.0259,47.185,46.9663,47.1651,1301660.0
2017-09-27 11:30:00,47.46,47.51,47.38,47.42,1223200.0,47.175,47.2247,47.0955,47.1353,1223200.0
2017-09-27 12:00:00,47.43,47.5,47.36,47.49,775180.0,47.1452,47.2148,47.0756,47.2048,775180.0
2017-09-27 12:30:00,47.47,47.49,47.39,47.48,526880.0,47.185,47.2048,47.1054,47.1949,526880.0
2017-09-27 13:00:00,47.49,47.56,47.46,47.51,1543560.0,47.2048,47.2744,47.175,47.2247,1543560.0
2017-09-27 13:30:00,47.5,47.53,47.49,47.52,504140.0,47.2148,47.2446,47.2048,47.2347,504140.0
2017-09-27 14:00:00,47.52,47.72,47.51,47.71,1317100.0,47.2347,47.4335,47.2247,47.4235,1317100.0
2017-09-27 14:30:00,47.72,47.95,47.71,47.94,2508260.0,47.4335,47.6621,47.4235,47.6521,2508260.0
2017-09-27 15:00:00,47.94,48.22,47.92,48.21,4170260.0,47.6521,47.9305,47.6323,47.9205,4170260.0
2017-09-27 15:30:00,48.2,48.27,47.97,48.0,7330960.0,47.9106,47.9802,47.682,47.7118,7330960.0
2017-09-28 09:30:00,47.81,48.2,47.78,48.18,3583200.0,47.5229,47.9106,47.4931,47.8907,3583200.0
2017-09-28 10:00:00,48.17,48.21,47.98,48.2,1677140.0,47.8808,47.9205,47.6919,47.9106,1677140.0
2017-09-28 10:30:00,48.19,48.31,48.13,48.15,1835140.0,47.9006,48.0199,47.841,47.8609,1835140.0
2017-09-28 11:00:00,48.16,48.2,48.07,48.11,820460.0,47.8708,47.9106,47.7814,47.8211,820460.0
2017-09-28 11:30:00,48.11,48.12,48.0,48.01,954980.0,47.8211,47.8311,47.7118,47.7217,954980.0
2017-09-28 12:00:00,48.0,48.1,47.98,48.07,650300.0,47.7118,47.8112,47.6919,47.7814,650300.0
2017-09-28 12:30:00,48.07,48.08,48.0,48.07,993560.0,47.7814,47.7913,47.7118,47.7814,993560.0
2017-09-28 13:00:00,48.07,48.15,48.03,48.15,738980.0,47.7814,47.8609,47.7416,47.8609,738980.0
2017-09-28 13:30:00,48.13,48.22,48.12,48.2,626140.0,47.841,47.9305,47.8311,47.9106,626140.0
2017-09-28 14:00:00,48.21,48.21,48.12,48.12,664260.0,47.9205,47.9205,47.8311,47.8311,664260.0
2017-09-28 14:30:00,48.15,48.19,48.09,48.15,652040.0,47.8609,47.9006,47.8012,47.8609,652040.0
2017-09-28 15:00:00,48.15,48.18,48.09,48.1,814260.0,47.8609,47.8907,47.8012,47.8112,814260.0
2017-09-28 15:30:00,48.11,48.25,48.08,48.24,2404480.0,47.8211,47.9603,47.7913,47.9503,2404480.0
2017-09-29 09:30:00,48.33,48.79,48.3,48.54,5937380.0,48.0398,48.497,48.01,48.2485,5937380.0
2017-09-29 10:00:00,48.55,48.64,48.47,48.6,1817420.0,48.2585,48.3479,48.179,48.3082,1817420.0
2017-09-29 10:30:00,48.62,48.71,48.58,48.62,1421080.0,48.3281,48.4175,48.2883,48.3281,1421080.0
2017-09-29 11:00:00,48.61,48.73,48.6,48.67,1111640.0,48.3181,48.4374,48.3082,48.3777,1111640.0
2017-09-29 11:30:00,48.66,48.7,48.55,48.68,1615560.0,48.3678,48.4076,48.2585,48.3877,1615560.0
2017-09-29 12:00:00,48.68,48.73,48.62,48.73,1158180.0,48.3877,48.4374,48.3281,48.4374,1158180.0
2017-09-29 12:30:00,48.72,48.73,48.69,48.7,787060.0,48.4274,48.4374,48.3976,48.4076,787060.0
2017-09-29 13:00:00,48.71,48.72,48.63,48.63,1006140.0,48.4175,48.4274,48.338,48.338,1006140.0
2017-09-29 13:30:00,48.63,48.74,48.63,48.71,982920.0,48.338,48.4473,48.338,48.4175,982920.0
2017-09-29 14:00:00,48.71,48.72,48.64,48.71,698460.0,48.4175,48.4274,48.3479,48.4175,698460.0
2017-09-29 14:30:00,48.71,48.74,48.67,48.71,954860.0,48.4175,48.4473,48.3777,48.4175,954860.0
2017-09-29 15:00:00,48.7,48.71,48.65,48.66,893140.0,48.4076,48.4175,48.3579,48.3678,893140.0
2017-09-29 15:30:00,48.65,48.7,48.56,48.69,4177080.0,48.3579,48.4076,48.2684,48.3976,4177080.0
2017-10-02 09:30:00,48.78,48.89,48.52,48.7,3647620.0,48.4871,48.5964,48.2287,48.4076,3647620.0
2017-10-02 10:00:00,48.68,48.77,48.6,48.68,1005460.0,48.3877,48.4771,48.3082,48.3877,1005460.0
2017-10-02 10:30:00,48.67,48.74,48.58,48.61,977200.0,48.3777,48.4473,48.2883,48.3181,977200.0
2017-10-02 11:00:00,48.62,48.64,48.52,48.54,684960.0,48.3281,48.3479,48.2287,48.2485,684960.0
2017-10-02 11:30:00,48.54,48.54,48.21,48.22,1752960.0,48.2485,48.2485,47.9205,47.9305,1752960.0
2017-10-02 12:00:00,48.21,48.47,48.1,48.41,1537700.0,47.9205,48.179,47.8112,48.1193,1537700.0
2017-10-02 12:30:00,48.42,48.45,48.35,48.4,723500.0,48.1293,48.1591,48.0597,48.1094,723500.0
2017-10-02 13:00:00,48.4,48.43,48.36,48.4,624000.0,48.1094,48.1392,48.0696,48.1094,624000.0
2017-10-02 13:30:00,48.41,48.42,48.31,48.32,910400.0,48.1193,48.1293,48.0199,48.0299,910400.0
2017-10-02 14:00:00,48.33,48.35,48.23,48.34,1131980.0,48.0398,48.0597,47.9404,48.0497,1131980.0
2017-10-02 14:30:00,48.34,48.4,48.26,48.33,864700.0,48.0497,48.1094,47.9702,48.0398,864700.0
2017-10-02 15:00:00,48.33,48.38,48.28,48.37,956120.0,48.0398,48.0895,47.9901,48.0796,956120.0
2017-10-02 15:30:00,48.35,48.44,48.28,48.37,3250420.0,48.0597,48.1491,47.9901,48.0796,3250420.0
2017-10-03 09:30:00,48.38,48.53,48.25,48.39,1419520.0,48.0895,48.2386,47.9603,48.0994,1419520.0
2017-10-03 10:00:00,48.4,48.43,48.14,48.25,1094560.0,48.1094,48.1392,47.8509,47.9603,1094560.0
2017-10-03 10:30:00,48.25,48.44,48.2,48.36,1450620.0,47.9603,48.1491,47.9106,48.0696,1450620.0
2017-10-03 11:00:00,48.38,48.42,48.31,48.32,563420.0,48.0895,48.1293,48.0199,48.0299,563420.0
2017-10-03 11:30:00,48.31,48.34,48.23,48.3,550720.0,48.0199,48.0497,47.9404,48.01,550720.0
2017-10-03 12:00:00,48.29,48.45,48.27,48.4,754400.0,48.0,48.1591,47.9802,48.1094,754400.0
2017-10-03 12:30:00,48.4,48.45,48.26,48.29,872360.0,48.1094,48.1591,47.9702,48.0,872360.0
2017-10-03 13:00:00,48.29,48.35,48.28,48.35,481580.0,48.0,48.0597,47.9901,48.0597,481580.0
2017-10-03 13:30:00,48.35,48.39,48.32,48.37,483880.0,48.0597,48.0994,48.0299,48.0796,483880.0
2017-10-03 14:00:00,48.38,48.42,48.37,48.38,783220.0,48.0895,48.1293,48.0796,48.0895,783220.0
2017-10-03 14:30:00,48.38,48.52,48.37,48.51,833920.0,48.0895,48.2287,48.0796,48.2187,833920.0
2017-10-03 15:00:00,48.5,48.52,48.43,48.51,800420.0,48.2088,48.2287,48.1392,48.2187,800420.0
2017-10-03 15:30:00,48.52,48.62,48.49,48.6,2927260.0,48.2287,48.3281,48.1988,48.3082,2927260.0
2017-10-04 09:30:00,48.59,48.72,48.44,48.63,1467180.0,48.2982,48.4274,48.1491,48.338,1467180.0
2017-10-04 10:00:00,48.6,48.61,48.48,48.52,902220.0,48.3082,48.3181,48.1889,48.2287,902220.0
2017-10-04 10:30:00,48.52,48.6,48.45,48.6,614440.0,48.2287,48.3082,48.1591,48.3082,614440.0
2017-10-04 11:00:00,48.6,48.63,48.56,48.61,611160.0,48.3082,48.338,48.2684,48.3181,611160.0
2017-10-04 11:30:00,48.59,48.62,48.46,48.48,422060.0,48.2982,48.3281,48.169,48.1889,422060.0
2017-10-04 12:00:00,48.49,48.61,48.49,48.55,411280.0,48.1988,48.3181,48.1988,48.2585,411280.0
2017-10-04 12:30:00,48.55,48.57,48.46,48.56,418680.0,48.2585,48.2784,48.169,48.2684,418680.0
2017-10-04 13:00:00,48.54,48.55,48.44,48.49,331020.0,48.2485,48.2585,48.1491,48.1988,331020.0
2017-10-04 13:30:00,48.49,48.49,48.36,48.42,465780.0,48.1988,48.1988,48.0696,48.1293,465780.0
2017-10-04 14:00:00,48.42,48.47,48.38,48.43,474580.0,48.1293,48.179,48.0895,48.1392,474580.0
2017-10-04 14:30:00,48.42,48.48,48.4,48.47,319540.0,48.1293,48.1889,48.1094,48.179,319540.0
2017-10-04 15:00:00,48.47,48.49,48.44,48.45,435820.0,48.179,48.1988,48.1491,48.1591,435820.0
2017-10-04 15:30:00,48.44,48.47,48.28,48.32,2362620.0,48.1491,48.179,47.9901,48.0299,2362620.0
2017-10-05 09:30:00,48.64,48.76,48.51,48.63,3302960.0,48.3479,48.4672,48.2187,48.338,3302960.0
2017-10-05 10:00:00,48.62,48.74,48.59,48.68,763720.0,48.3281,48.4473,48.2982,48.3877,763720.0
2017-10-05 10:30:00,48.68,48.75,48.62,48.71,682040.0,48.3877,48.4573,48.3281,48.4175,682040.0
2017-10-05 11:00:00,48.73,48.81,48.67,48.81,945000.0,48.4374,48.5169,48.3777,48.5169,945000.0
2017-10-05 11:30:00,48.79,48.85,48.77,48.82,723280.0,48.497,48.5567,48.4771,48.5268,723280.0
2017-10-05 12:00:00,48.82,49.13,48.81,49.07,2505460.0,48.5268,48.835,48.5169,48.7753,2505460.0
2017-10-05 12:30:00,49.08,49.18,49.05,49.16,1060420.0,48.7853,48.8847,48.7555,48.8648,1060420.0
2017-10-05 13:00:00,49.16,49.21,49.13,49.18,1143860.0,48.8648,48.9145,48.835,48.8847,1143860.0
2017-10-05 13:30:00,49.18,49.18,49.06,49.12,802480.0,48.8847,48.8847,48.7654,48.825,802480.0
2017-10-05 14:00:00,49.11,49.14,49.06,49.06,661920.0,48.8151,48.8449,48.7654,48.7654,661920.0
2017-10-05 14:30:00,49.06,49.29,49.06,49.26,1619120.0,48.7654,48.994,48.7654,48.9642,1619120.0
2017-10-05 15:00:00,49.26,49.33,49.21,49.25,1663920.0,48.9642,49.0338,48.9145,48.9543,1663920.0
2017-10-05 15:30:00,49.23,49.29,49.18,49.28,3630760.0,48.9344,48.994,48.8847,48.9841,3630760.0
2017-10-06 09:30:00,49.0,49.39,48.93,49.24,4674200.0,48.7058,49.0934,48.6362,48.9443,4674200.0
2017-10-06 10:00:00,49.26,49.41,49.25,49.39,1931320.0,48.9642,49.1133,48.9543,49.0934,1931320.0
2017-10-06 10:30:00,49.39,49.43,49.22,49.27,1274660.0,49.0934,49.1332,48.9244,48.9741,1274660.0
2017-10-06 11:00:00,49.28,49.41,49.27,49.4,525700.0,48.9841,49.1133,48.9741,49.1034,525700.0
2017-10-06 11:30:00,49.4,49.42,49.34,49.42,527220.0,49.1034,49.1232,49.0437,49.1232,527220.0
2017-10-06 12:00:00,49.42,49.55,49.37,49.55,915160.0,49.1232,49.2525,49.0735,49.2525,915160.0
2017-10-06 12:30:00,49.55,49.71,49.54,49.65,1346100.0,49.2525,49.4115,49.2425,49.3519,1346100.0
2017-10-06 13:00:00,49.65,49.68,49.63,49.64,571200.0,49.3519,49.3817,49.332,49.3419,571200.0
2017-10-06 13:30:00,49.65,49.66,49.62,49.64,374520.0,49.3519,49.3618,49.322,49.3419,374520.0
2017-10-06 14:00:00,49.64,49.65,49.61,49.63,327260.0,49.3419,49.3519,49.3121,49.332,327260.0
2017-10-06 14:30:00,49.63,49.65,49.57,49.64,374840.0,49.332,49.3519,49.2723,49.3419,374840.0
2017-10-06 15:00:00,49.64,49.64,49.48,49.5,948300.0,49.3419,49.3419,49.1829,49.2028,948300.0
2017-10-06 15:30:00,49.5,49.7,49.48,49.67,3437620.0,49.2028,49.4016,49.1829,49.3717,3437620.0
2017-10-09 09:30:00,49.74,49.93,49.61,49.92,2205120.0,49.4413,49.6302,49.3121,49.6202,2205120.0
2017-10-09 10:00:00,49.91,50.02,49.87,49.92,1409960.0,49.6103,49.7196,49.5705,49.6202,1409960.0
2017-10-09 10:30:00,49.93,49.96,49.85,49.93,938540.0,49.6302,49.66,49.5507,49.6302,938540.0
2017-10-09 11:00:00,49.93,49.96,49.88,49.9,594220.0,49.6302,49.66,49.5805,49.6004,594220.0
2017-10-09 11:30:00,49.92,49.93,49.83,49.83,620060.0,49.6202,49.6302,49.5308,49.5308,620060.0
2017-10-09 12:00:00,49.86,49.9,49.84,49.86,368460.0,49.5606,49.6004,49.5407,49.5606,368460.0
2017-10-09 12:30:00,49.86,49.92,49.84,49.91,343100.0,49.5606,49.6202,49.5407,49.6103,343100.0
2017-10-09 13:00:00,49.89,49.94,49.89,49.94,310020.0,49.5904,49.6401,49.5904,49.6401,310020.0
2017-10-09 13:30:00,49.94,49.95,49.81,49.84,604960.0,49.6401,49.6501,49.5109,49.5407,604960.0
2017-10-09 14:00:00,49.82,49.88,49.61,49.77,1593260.0,49.5208,49.5805,49.3121,49.4711,1593260.0
2017-10-09 14:30:00,49.82,49.89,49.76,49.79,625300.0,49.5208,49.5904,49.4612,49.491,625300.0
2017-10-09 15:00:00,49.78,49.78,49.64,49.73,852100.0,49.4811,49.4811,49.3419,49.4314,852100.0
2017-10-09 15:30:00,49.72,49.72,49.58,49.6,1807960.0,49.4214,49.4214,49.2823,49.3022,1807960.0
2017-10-10 09:30:00,49.77,49.87,49.43,49.44,3328360.0,49.4711,49.5705,49.1332,49.1431,3328360.0
2017-10-10 10:00:00,49.43,49.47,49.27,49.29,1404960.0,49.1332,49.1729,48.9741,48.994,1404960.0
2017-10-10 10:30:00,49.31,49.45,49.3,49.42,1069800.0,49.0139,49.1531,49.004,49.1232,1069800.0
2017-10-10 11:00:00,49.42,49.43,49.28,49.3,838640.0,49.1232,49.1332,48.9841,49.004,838640.0
2017-10-10 11:30:00,49.29,49.34,49.09,49.15,927240.0,48.994,49.0437,48.7952,48.8549,927240.0
2017-10-10 12:00:00,49.16,49.2,49.06,49.19,609320.0,48.8648,48.9046,48.7654,48.8946,609320.0
2017-10-10 12:30:00,49.18,49.32,49.18,49.31,470400.0,48.8847,49.0238,48.8847,49.0139,470400.0
2017-10-10 13:00:00,49.31,49.4,49.3,49.34,441520.0,49.0139,49.1034,49.004,49.0437,441520.0
2017-10-10 13:30:00,49.34,49.41,49.33,49.34,298600.0,49.0437,49.1133,49.0338,49.0437,298600.0
2017-10-10 14:00:00,49.34,49.4,49.33,49.37,390140.0,49.0437,49.1034,49.0338,49.0735,390140.0
2017-10-10 14:30:00,49.37,49.39,49.34,49.36,384500.0,49.0735,49.0934,49.0437,49.0636,384500.0
2017-10-10 15:00:00,49.37,49.49,49.37,49.42,790980.0,49.0735,49.1928,49.0735,49.1232,790980.0
2017-10-10 15:30:00,49.43,49.46,49.37,49.38,1853480.0,49.1332,49.163,49.0735,49.0835,1853480.0
2017-10-11 09:30:00,49.45,49.65,49.4,49.58,1868260.0,49.1531,49.3519,49.1034,49.2823,1868260.0
2017-10-11 10:00:00,49.59,49.76,49.58,49.72,941100.0,49.2922,49.4612,49.2823,49.4214,941100.0
2017-10-11 10:30:00,49.72,49.89,49.71,49.85,1757640.0,49.4214,49.5904,49.4115,49.5507,1757640.0
2017-10-11 11:00:00,49.85,49.87,49.73,49.73,848700.0,49.5507,49.5705,49.4314,49.4314,848700.0
2017-10-11 11:30:00,49.73,49.91,49.73,49.86,822300.0,49.4314,49.6103,49.4314,49.5606,822300.0
2017-10-11 12:00:00,49.86,50.02,49.86,50.01,1547740.0,49.5606,49.7196,49.5606,49.7097,1547740.0
2017-10-11 12:30:00,50.01,50.14,49.99,50.04,1528580.0,49.7097,49.8389,49.6898,49.7395,1528580.0
2017-10-11 13:00:00,50.05,50.06,49.99,50.01,824200.0,49.7495,49.7594,49.6898,49.7097,824200.0
2017-10-11 13:30:00,50.0,50.11,50.0,50.08,1226020.0,49.6998,49.8091,49.6998,49.7793,1226020.0
2017-10-11 14:00:00,50.08,50.14,50.01,50.08,879140.0,49.7793,49.8389,49.7097,49.7793,879140.0
2017-10-11 14:30:00,50.09,50.22,50.04,50.21,1602980.0,49.7892,49.9184,49.7395,49.9085,1602980.0
2017-10-11 15:00:00,50.19,50.38,50.19,50.32,2649500.0,49.8886,50.0775,49.8886,50.0178,2649500.0
2017-10-11 15:30:00,50.32,50.38,50.26,50.28,4399720.0,50.0178,50.0775,49.9582,49.9781,4399720.0
2017-10-12 09:30:00,50.19,50.34,50.06,50.25,3830280.0,49.8886,50.0377,49.7594,49.9483,3830280.0
2017-10-12 10:00:00,50.24,50.43,50.21,50.35,2347360.0,49.9383,50.1272,49.9085,50.0477,2347360.0
2017-10-12 10:30:00,50.34,50.39,50.18,50.18,1329140.0,50.0377,50.0874,49.8787,49.8787,1329140.0
2017-10-12 11:00:00,50.18,50.27,50.13,50.22,860100.0,49.8787,49.9681,49.829,49.9184,860100.0
2017-10-12 11:30:00,50.23,50.32,50.22,50.32,744460.0,49.9284,50.0178,49.9184,50.0178,744460.0
2017-10-12 12:00:00,50.31,50.45,50.3,50.32,1012960.0,50.0079,50.1471,49.998,50.0178,1012960.0
2017-10-12 12:30:00,50.31,50.33,50.24,50.3,492360.0,50.0079,50.0278,49.9383,49.998,492360.0
2017-10-12 13:00:00,50.3,50.58,50.27,50.52,1782040.0,49.998,50.2763,49.9681,50.2166,1782040.0
2017-10-12 13:30:00,50.51,50.55,50.48,50.52,668800.0,50.2067,50.2465,50.1769,50.2166,668800.0
2017-10-12 14:00:00,50.52,50.55,50.44,50.52,637600.0,50.2166,50.2465,50.1371,50.2166,637600.0
2017-10-12 14:30:00,50.52,50.56,50.32,50.37,919060.0,50.2166,50.2564,50.0178,50.0675,919060.0
2017-10-12 15:00:00,50.38,50.41,50.33,50.35,753820.0,50.0775,50.1073,50.0278,50.0477,753820.0
2017-10-12 15:30:00,50.35,50.36,50.22,50.28,2591380.0,50.0477,50.0576,49.9184,49.9781,2591380.0
2017-10-13 09:30:00,50.49,50.6,50.42,50.53,2719780.0,50.1868,50.2962,50.1172,50.2266,2719780.0
2017-10-13 10:00:00,50.53,50.72,50.53,50.71,1852900.0,50.2266,50.4154,50.2266,50.4055,1852900.0
2017-10-13 10:30:00,50.71,50.74,50.59,50.62,996060.0,50.4055,50.4353,50.2862,50.316,996060.0
2017-10-13 11:00:00,50.62,50.65,50.55,50.56,852060.0,50.316,50.3459,50.2465,50.2564,852060.0
2017-10-13 11:30:00,50.55,50.61,50.53,50.57,1052900.0,50.2465,50.3061,50.2266,50.2663,1052900.0
2017-10-13 12:00:00,50.57,50.63,50.52,50.62,1065620.0,50.2663,50.326,50.2166,50.316,1065620.0
2017-10-13 12:30:00,50.63,50.7,50.62,50.68,837480.0,50.326,50.3956,50.316,50.3757,837480.0
2017-10-13 13:00:00,50.68,50.71,50.57,50.59,533400.0,50.3757,50.4055,50.2663,50.2862,533400.0
2017-10-13 13:30:00,50.6,50.61,50.51,50.53,474340.0,50.2962,50.3061,50.2067,50.2266,474340.0
2017-10-13 14:00:00,50.52,50.53,50.43,50.44,641940.0,50.2166,50.2266,50.1272,50.1371,641940.0
2017-10-13 14:30:00,50.44,50.47,50.37,50.47,837860.0,50.1371,50.1669,50.0675,50.1669,837860.0
2017-10-13 15:00:00,50.47,50.51,50.37,50.39,897160.0,50.1669,50.2067,50.0675,50.0874,897160.0
2017-10-13 15:30:00,50.38,50.45,50.35,50.4,2352900.0,50.0775,50.1471,50.0477,50.0974,2352900.0
2017-10-16 09:30:00,50.48,50.6,50.32,50.33,2373620.0,50.1769,50.2962,50.0178,50.0278,2373620.0
2017-10-16 10:00:00,50.33,50.36,50.18,50.22,1033980.0,50.0278,50.0576,49.8787,49.9184,1033980.0
2017-10-16 10:30:00,50.2,50.24,50.15,50.22,774400.0,49.8986,49.9383,49.8489,49.9184,774400.0
2017-10-16 11:00:00,50.22,50.35,50.2,50.32,526260.0,49.9184,50.0477,49.8986,50.0178,526260.0
2017-10-16 11:30:00,50.29,50.34,50.28,50.29,317720.0,49.988,50.0377,49.9781,49.988,317720.0
2017-10-16 12:00:00,50.3,50.34,50.19,50.19,681280.0,49.998,50.0377,49.8886,49.8886,681280.0
2017-10-16 12:30:00,50.19,50.28,50.17,50.27,564100.0,49.8886,49.9781,49.8687,49.9681,564100.0
2017-10-16 13:00:00,50.26,50.27,50.08,50.13,1024720.0,49.9582,49.9681,49.7793,49.829,1024720.0
2017-10-16 13:30:00,50.13,50.25,50.13,50.18,621480.0,49.829,49.9483,49.829,49.8787,621480.0
2017-10-16 14:00:00,50.19,50.32,50.19,50.31,435420.0,49.8886,50.0178,49.8886,50.0079,435420.0
2017-10-16 14:30:00,50.3,50.4,50.3,50.36,608540.0,49.998,50.0974,49.998,50.0576,608540.0
2017-10-16 15:00:00,50.36,50.41,50.35,50.39,631660.0,50.0576,50.1073,50.0477,50.0874,631660.0
2017-10-16 15:30:00,50.39,50.52,50.37,50.47,3128740.0,50.0874,50.2166,50.0675,50.1669,3128740.0
2017-10-17 09:30:00,50.35,50.63,50.3,50.63,2103760.0,50.0477,50.326,49.998,50.326,2103760.0
2017-10-17 10:00:00,50.61,50.73,50.42,50.43,1745320.0,50.3061,50.4254,50.1172,50.1272,1745320.0
2017-10-17 10:30:00,50.45,50.57,50.4,50.56,644700.0,50.1471,50.2663,50.0974,50.2564,644700.0
2017-10-17 11:00:00,50.54,50.54,50.41,50.43,625920.0,50.2365,50.2365,50.1073,50.1272,625920.0
2017-10-17 11:30:00,50.42,50.44,50.33,50.37,760660.0,50.1172,50.1371,50.0278,50.0675,760660.0
2017-10-17 12:00:00,50.38,50.5,50.36,50.45,502740.0,50.0775,50.1968,50.0576,50.1471,502740.0
2017-10-17 12:30:00,50.45,50.51,50.41,50.45,460640.0,50.1471,50.2067,50.1073,50.1471,460640.0
2017-10-17 13:00:00,50.45,50.5,50.41,50.42,353200.0,50.1471,50.1968,50.1073,50.1172,353200.0
2017-10-17 13:30:00,50.42,50.52,50.4,50.5,453720.0,50.1172,50.2166,50.0974,50.1968,453720.0
2017-10-17 14:00:00,50.52,50.53,50.4,50.49,497280.0,50.2166,50.2266,50.0974,50.1868,497280.0
2017-10-17 14:30:00,50.48,50.49,50.44,50.47,583620.0,50.1769,50.1868,50.1371,50.1669,583620.0
2017-10-17 15:00:00,50.47,50.52,50.45,50.51,590820.0,50.1669,50.2166,50.1471,50.2067,590820.0
2017-10-17 15:30:00,50.5,50.58,50.5,50.56,1976400.0,50.1968,50.2763,50.1968,50.2564,1976400.0
2017-10-18 09:30:00,50.55,50.6,50.27,50.44,2457520.0,50.2465,50.2962,49.9681,50.1371,2457520.0
2017-10-18 10:00:00,50.44,50.64,50.43,50.61,1118560.0,50.1371,50.3359,50.1272,50.3061,1118560.0
2017-10-18 10:30:00,50.62,50.82,50.61,50.69,1600760.0,50.316,50.5148,50.3061,50.3856,1600760.0
2017-10-18 11:00:00,50.67,50.79,50.59,50.65,866440.0,50.3657,50.485,50.2862,50.3459,866440.0
2017-10-18 11:30:00,50.66,50.68,50.61,50.63,371060.0,50.3558,50.3757,50.3061,50.326,371060.0
2017-10-18 12:00:00,50.63,50.7,50.62,50.67,418820.0,50.326,50.3956,50.316,50.3657,418820.0
2017-10-18 12:30:00,50.67,50.69,50.63,50.64,374460.0,50.3657,50.3856,50.326,50.3359,374460.0
2017-10-18 13:00:00,50.65,50.67,50.51,50.53,631560.0,50.3459,50.3657,50.2067,50.2266,631560.0
2017-10-18 13:30:00,50.53,50.6,50.53,50.55,378000.0,50.2266,50.2962,50.2266,50.2465,378000.0
2017-10-18 14:00:00,50.57,50.66,50.55,50.61,1056940.0,50.2663,50.3558,50.2465,50.3061,1056940.0
2017-10-18 14:30:00,50.61,50.78,50.59,50.72,1314580.0,50.3061,50.4751,50.2862,50.4154,1314580.0
2017-10-18 15:00:00,50.71,50.74,50.64,50.65,1009720.0,50.4055,50.4353,50.3359,50.3459,1009720.0
2017-10-18 15:30:00,50.64,50.66,50.52,50.65,4352280.0,50.3359,50.3558,50.2166,50.3459,4352280.0
2017-10-19 09:30:00,50.24,50.37,49.87,50.06,3441980.0,49.9383,50.0675,49.5705,49.7594,3441980.0
2017-10-19 10:00:00,50.06,50.25,49.98,50.08,2243280.0,49.7594,49.9483,49.6799,49.7793,2243280.0
2017-10-19 10:30:00,50.09,50.17,50.03,50.16,1272980.0,49.7892,49.8687,49.7296,49.8588,1272980.0
2017-10-19 11:00:00,50.16,50.22,50.14,50.16,638280.0,49.8588,49.9184,49.8389,49.8588,638280.0
2017-10-19 11:30:00,50.16,50.27,50.06,50.09,795380.0,49.8588,49.9681,49.7594,49.7892,795380.0
2017-10-19 12:00:00,50.06,50.09,49.99,50.01,884320.0,49.7594,49.7892,49.6898,49.7097,884320.0
2017-10-19 12:30:00,50.01,50.07,49.94,50.06,806560.0,49.7097,49.7693,49.6401,49.7594,806560.0
2017-10-19 13:00:00,50.05,50.1,50.03,50.07,588000.0,49.7495,49.7992,49.7296,49.7693,588000.0
2017-10-19 13:30:00,50.06,50.1,50.02,50.03,524320.0,49.7594,49.7992,49.7196,49.7296,524320.0
2017-10-19 14:00:00,50.03,50.07,49.98,49.98,632340.0,49.7296,49.7693,49.6799,49.6799,632340.0
2017-10-19 14:30:00,49.98,50.12,49.97,50.07,742900.0,49.6799,49.819,49.6699,49.7693,742900.0
2017-10-19 15:00:00,50.06,50.2,50.06,50.08,5175380.0,49.7594,49.8986,49.7594,49.7793,5175380.0
2017-10-19 15:30:00,50.09,50.12,49.95,50.09,3347960.0,49.7892,49.819,49.6501,49.7892,3347960.0
2017-10-20 09:30:00,50.35,50.35,50.16,50.26,2451840.0,50.0477,50.0477,49.8588,49.9582,2451840.0
2017-10-20 10:00:00,50.28,50.43,50.25,50.28,1519140.0,49.9781,50.1272,49.9483,49.9781,1519140.0
2017-10-20 10:30:00,50.28,50.3,50.12,50.12,1533940.0,49.9781,49.998,49.819,49.819,1533940.0
2017-10-20 11:00:00,50.12,50.16,50.11,50.15,1625240.0,49.819,49.8588,49.8091,49.8489,1625240.0
2017-10-20 11:30:00,50.15,50.28,50.14,50.24,1114020.0,49.8489,49.9781,49.8389,49.9383,1114020.0
2017-10-20 12:00:00,50.21,50.3,50.21,50.29,522540.0,49.9085,49.998,49.9085,49.988,522540.0
2017-10-20 12:30:00,50.29,50.31,50.27,50.3,647800.0,49.988,50.0079,49.9681,49.998,647800.0
2017-10-20 13:00:00,50.3,50.34,50.28,50.31,462200.0,49.998,50.0377,49.9781,50.0079,462200.0
2017-10-20 13:30:00,50.32,50.35,50.28,50.3,367300.0,50.0178,50.0477,49.9781,49.998,367300.0
2017-10-20 14:00:00,50.3,50.35,50.27,50.32,965260.0,49.998,50.0477,49.9681,50.0178,965260.0
2017-10-20 14:30:00,50.34,50.37,50.32,50.32,573960.0,50.0377,50.0675,50.0178,50.0178,573960.0
2017-10-20 15:00:00,50.32,50.33,50.25,50.25,868960.0,50.0178,50.0278,49.9483,49.9483,868960.0
2017-10-20 15:30:00,50.25,50.28,50.14,50.25,3778080.0,49.9483,49.9781,49.8389,49.9483,3778080.0
2017-10-23 09:30:00,50.26,50.29,49.68,49.87,3369220.0,49.9582,49.988,49.3817,49.5705,3369220.0
2017-10-23 10:00:00,49.86,50.01,49.64,49.69,1924800.0,49.5606,49.7097,49.3419,49.3916,1924800.0
2017-10-23 10:30:00,49.69,49.74,49.57,49.57,1128340.0,49.3916,49.4413,49.2723,49.2723,1128340.0
2017-10-23 11:00:00,49.58,49.67,49.57,49.58,1219460.0,49.2823,49.3717,49.2723,49.2823,1219460.0
2017-10-23 11:30:00,49.59,49.64,49.48,49.54,999640.0,49.2922,49.3419,49.1829,49.2425,999640.0
2017-10-23 12:00:00,49.53,49.55,49.43,49.5,925460.0,49.2326,49.2525,49.1332,49.2028,925460.0
2017-10-23 12:30:00,49.52,49.53,49.44,49.51,880060.0,49.2226,49.2326,49.1431,49.2127,880060.0
2017-10-23 13:00:00,49.51,49.58,49.5,49.52,1013340.0,49.2127,49.2823,49.2028,49.2226,1013340.0
2017-10-23 13:30:00,49.51,49.52,49.42,49.51,890740.0,49.2127,49.2226,49.1232,49.2127,890740.0
2017-10-23 14:00:00,49.52,49.57,49.46,49.5,486680.0,49.2226,49.2723,49.163,49.2028,486680.0
2017-10-23 14:30:00,49.51,49.54,49.42,49.46,802220.0,49.2127,49.2425,49.1232,49.163,802220.0
2017-10-23 15:00:00,49.44,49.46,49.26,49.26,1209900.0,49.1431,49.163,48.9642,48.9642,1209900.0
2017-10-23 15:30:00,49.26,49.38,49.16,49.28,4409300.0,48.9642,49.0835,48.8648,48.9841,4409300.0
2017-10-24 09:30:00,49.33,49.39,48.85,49.04,4283320.0,49.0338,49.0934,48.5567,48.7455,4283320.0
2017-10-24 10:00:00,49.07,49.4,49.04,49.37,1837320.0,48.7753,49.1034,48.7455,49.0735,1837320.0
2017-10-24 10:30:00,49.37,49.42,49.29,49.4,906840.0,49.0735,49.1232,48.994,49.1034,906840.0
2017-10-24 11:00:00,49.39,49.46,49.36,49.38,1212660.0,49.0934,49.163,49.0636,49.0835,1212660.0
2017-10-24 11:30:00,49.4,49.41,49.3,49.34,602920.0,49.1034,49.1133,49.004,49.0437,602920.0
2017-10-24 12:00:00,49.34,49.41,49.3,49.39,505980.0,49.0437,49.1133,49.004,49.0934,505980.0
2017-10-24 12:30:00,49.4,49.44,49.34,49.35,413360.0,49.1034,49.1431,49.0437,49.0537,413360.0
2017-10-24 13:00:00,49.35,49.37,49.3,49.32,377380.0,49.0537,49.0735,49.004,49.0238,377380.0
2017-10-24 13:30:00,49.33,49.39,49.31,49.32,396840.0,49.0338,49.0934,49.0139,49.0238,396840.0
2017-10-24 14:00:00,49.32,49.36,49.25,49.33,518820.0,49.0238,49.0636,48.9543,49.0338,518820.0
2017-10-24 14:30:00,49.34,49.38,49.3,49.35,456160.0,49.0437,49.0835,49.004,49.0537,456160.0
2017-10-24 15:00:00,49.34,49.4,49.28,49.36,800240.0,49.0437,49.1034,48.9841,49.0636,800240.0
2017-10-24 15:30:00,49.36,49.45,49.31,49.43,2704300.0,49.0636,49.1531,49.0139,49.1332,2704300.0
2017-10-25 09:30:00,49.31,49.72,49.31,49.42,1966780.0,49.0139,49.4214,49.0139,49.1232,1966780.0
2017-10-25 10:00:00,49.45,49.6,49.3,49.52,1419120.0,49.1531,49.3022,49.004,49.2226,1419120.0
2017-10-25 10:30:00,49.53,49.57,49.35,49.36,756240.0,49.2326,49.2723,49.0537,49.0636,756240.0
2017-10-25 11:00:00,49.36,49.38,48.89,48.98,1650320.0,49.0636,49.0835,48.5964,48.6859,1650320.0
2017-10-25 11:30:00,48.96,49.23,48.95,49.07,1732040.0,48.666,48.9344,48.6561,48.7753,1732040.0
2017-10-25 12:00:00,49.06,49.2,49.0,49.01,774240.0,48.7654,48.9046,48.7058,48.7157,774240.0
2017-10-25 12:30:00,49.01,49.29,48.97,49.23,1031280.0,48.7157,48.994,48.6759,48.9344,1031280.0
2017-10-25 13:00:00,49.24,49.32,49.16,49.21,337220.0,48.9443,49.0238,48.8648,48.9145,337220.0
2017-10-25 13:30:00,49.23,49.4,49.23,49.36,3018720.0,48.9344,49.1034,48.9344,49.0636,3018720.0
2017-10-25 14:00:00,49.36,49.53,49.36,49.43,744500.0,49.0636,49.2326,49.0636,49.1332,744500.0
2017-10-25 14:30:00,49.45,49.52,49.39,49.52,707100.0,49.1531,49.2226,49.0934,49.2226,707100.0
2017-10-25 15:00:00,49.51,49.57,49.38,49.54,947880.0,49.2127,49.2723,49.0835,49.2425,947880.0
2017-10-25 15:30:00,49.55,49.62,49.44,49.57,2435900.0,49.2525,49.322,49.1431,49.2723,2435900.0
2017-10-26 09:30:00,49.92,50.33,49.91,49.92,4523480.0,49.6202,50.0278,49.6103,49.6202,4523480.0
2017-10-26 10:00:00,49.94,49.94,49.73,49.88,1040700.0,49.6401,49.6401,49.4314,49.5805,1040700.0
2017-10-26 10:30:00,49.89,50.01,49.85,49.89,992200.0,49.5904,49.7097,49.5507,49.5904,992200.0
2017-10-26 11:00:00,49.88,49.93,49.73,49.79,1232980.0,49.5805,49.6302,49.4314,49.491,1232980.0
2017-10-26 11:30:00,49.79,49.88,49.77,49.86,701260.0,49.491,49.5805,49.4711,49.5606,701260.0
2017-10-26 12:00:00,49.88,49.95,49.81,49.86,723160.0,49.5805,49.6501,49.5109,49.5606,723160.0
2017-10-26 12:30:00,49.84,49.85,49.72,49.73,654040.0,49.5407,49.5507,49.4214,49.4314,654040.0
2017-10-26 13:00:00,49.71,49.8,49.68,49.7,1337680.0,49.4115,49.501,49.3817,49.4016,1337680.0
2017-10-26 13:30:00,49.72,49.76,49.59,49.61,825320.0,49.4214,49.4612,49.2922,49.3121,825320.0
2017-10-26 14:00:00,49.62,49.82,49.61,49.74,1199920.0,49.322,49.5208,49.3121,49.4413,1199920.0
2017-10-26 14:30:00,49.72,49.81,49.7,49.81,919480.0,49.4214,49.5109,49.4016,49.5109,919480.0
2017-10-26 15:00:00,49.81,49.88,49.74,49.81,1864980.0,49.5109,49.5805,49.4413,49.5109,1864980.0
2017-10-26 15:30:00,49.8,49.83,49.52,49.57,4422880.0,49.501,49.5308,49.2226,49.2723,4422880.0
2017-10-27 09:30:00,51.55,52.55,51.34,52.54,18566720.0,51.2405,52.2345,51.0317,52.2245,18566720.0
2017-10-27 10:00:00,52.5,53.18,52.42,52.79,8204880.0,52.1848,52.8607,52.1052,52.473,8204880.0
2017-10-27 10:30:00,52.8,52.81,52.36,52.37,5202520.0,52.483,52.4929,52.0456,52.0555,5202520.0
2017-10-27 11:00:00,52.38,52.6,52.3,52.4,3776700.0,52.0655,52.2842,51.986,52.0854,3776700.0
2017-10-27 11:30:00,52.41,52.72,52.41,52.52,2713080.0,52.0953,52.4034,52.0953,52.2046,2713080.0
2017-10-27 12:00:00,52.5,52.69,52.39,52.68,2183360.0,52.1848,52.3736,52.0754,52.3637,2183360.0
2017-10-27 12:30:00,52.68,52.76,52.37,52.41,2369600.0,52.3637,52.4432,52.0555,52.0953,2369600.0
2017-10-27 13:00:00,52.43,52.49,52.11,52.13,3460980.0,52.1152,52.1748,51.7971,51.817,3460980.0
2017-10-27 13:30:00,52.12,52.38,52.06,52.33,2502620.0,51.807,52.0655,51.7474,52.0158,2502620.0
2017-10-27 14:00:00,52.33,52.4,52.14,52.2,2191420.0,52.0158,52.0854,51.8269,51.8866,2191420.0
2017-10-27 14:30:00,52.2,52.22,52.04,52.18,1855520.0,51.8866,51.9064,51.7275,51.8667,1855520.0
2017-10-27 15:00:00,52.17,52.18,51.92,51.94,3025100.0,51.8567,51.8667,51.6082,51.6281,3025100.0
2017-10-27 15:30:00,51.94,51.99,51.66,51.69,7825860.0,51.6281,51.6778,51.3498,51.3796,7825860.0
2017-10-30 09:30:00,51.43,51.8,51.39,51.57,5062620.0,51.1212,51.489,51.0814,51.2603,5062620.0
2017-10-30 10:00:00,51.6,51.99,51.5,51.96,4482340.0,51.2902,51.6778,51.1908,51.648,4482340.0
2017-10-30 10:30:00,51.96,51.97,51.77,51.85,1799880.0,51.648,51.6579,51.4591,51.5387,1799880.0
2017-10-30 11:00:00,51.85,51.92,51.32,51.35,3862760.0,51.5387,51.6082,51.0118,51.0417,3862760.0
2017-10-30 11:30:00,51.35,51.44,51.22,51.33,1862780.0,51.0417,51.1311,50.9124,51.0218,1862780.0
2017-10-30 12:00:00,51.34,51.37,51.12,51.31,1715560.0,51.0317,51.0615,50.813,51.0019,1715560.0
2017-10-30 12:30:00,51.33,51.53,51.31,51.48,1302640.0,51.0218,51.2206,51.0019,51.1709,1302640.0
2017-10-30 13:00:00,51.47,51.62,51.46,51.57,881580.0,51.1609,51.31,51.151,51.2603,881580.0
2017-10-30 13:30:00,51.57,51.6,51.39,51.42,788300.0,51.2603,51.2902,51.0814,51.1112,788300.0
2017-10-30 14:00:00,51.42,51.57,51.37,51.53,1095320.0,51.1112,51.2603,51.0615,51.2206,1095320.0
2017-10-30 14:30:00,51.53,51.63,51.5,51.6,962320.0,51.2206,51.32,51.1908,51.2902,962320.0
2017-10-30 15:00:00,51.6,51.61,51.48,51.55,1130840.0,51.2902,51.3001,51.1709,51.2405,1130840.0
2017-10-30 15:30:00,51.56,51.73,51.5,51.63,2873100.0,51.2504,51.4194,51.1908,51.32,2873100.0
2017-10-31 09:30:00,51.65,51.65,51.35,51.45,2713620.0,51.3399,51.3399,51.0417,51.1411,2713620.0
2017-10-31 10:00:00,51.46,51.61,51.31,51.54,1529800.0,51.151,51.3001,51.0019,51.2305,1529800.0
2017-10-31 10:30:00,51.55,51.57,51.37,51.56,892780.0,51.2405,51.2603,51.0615,51.2504,892780.0
2017-10-31 11:00:00,51.54,51.81,51.54,51.77,1467440.0,51.2305,51.4989,51.2305,51.4591,1467440.0
2017-10-31 11:30:00,51.76,51.76,51.58,51.63,895340.0,51.4492,51.4492,51.2703,51.32,895340.0
2017-10-31 12:00:00,51.61,51.64,51.54,51.6,452940.0,51.3001,51.3299,51.2305,51.2902,452940.0
2017-10-31 12:30:00,51.6,51.65,51.58,51.61,434640.0,51.2902,51.3399,51.2703,51.3001,434640.0
2017-10-31 13:00:00,51.6,51.71,51.52,51.6,874040.0,51.2902,51.3995,51.2106,51.2902,874040.0
2017-10-31 13:30:00,51.59,51.7,51.59,51.7,841800.0,51.2802,51.3896,51.2802,51.3896,841800.0
2017-10-31 14:00:00,51.7,52.05,51.7,51.95,1567380.0,51.3896,51.7375,51.3896,51.6381,1567380.0
2017-10-31 14:30:00,51.95,51.98,51.76,51.76,1547780.0,51.6381,51.6679,51.4492,51.4492,1547780.0
2017-10-31 15:00:00,51.76,51.83,51.66,51.69,1209800.0,51.4492,51.5188,51.3498,51.3796,1209800.0
2017-10-31 15:30:00,51.68,51.74,51.57,51.65,3246600.0,51.3697,51.4293,51.2603,51.3399,3246600.0
2017-11-01 09:30:00,51.8,52.18,51.7,51.89,4690740.0,51.489,51.8667,51.3896,51.5784,4690740.0
2017-11-01 10:00:00,51.9,52.23,51.85,52.18,2227560.0,51.5884,51.9164,51.5387,51.8667,2227560.0
2017-11-01 10:30:00,52.19,52.25,52.06,52.07,2477280.0,51.8766,51.9363,51.7474,51.7573,2477280.0
2017-11-01 11:00:00,52.08,52.29,52.02,52.17,1758200.0,51.7673,51.976,51.7076,51.8567,1758200.0
2017-11-01 11:30:00,52.18,52.32,52.1,52.16,1613180.0,51.8667,52.0058,51.7872,51.8468,1613180.0
2017-11-01 12:00:00,52.16,52.31,52.16,52.31,1020300.0,51.8468,51.9959,51.8468,51.9959,1020300.0
2017-11-01 12:30:00,52.31,52.39,52.26,52.36,1496520.0,51.9959,52.0754,51.9462,52.0456,1496520.0
2017-11-01 13:00:00,52.36,52.37,52.08,52.15,1805360.0,52.0456,52.0555,51.7673,51.8369,1805360.0
2017-11-01 13:30:00,52.14,52.24,52.06,52.23,1092100.0,51.8269,51.9263,51.7474,51.9164,1092100.0
2017-11-01 14:00:00,52.23,52.35,52.2,52.21,1824340.0,51.9164,52.0357,51.8866,51.8965,1824340.0
2017-11-01 14:30:00,52.22,52.34,52.21,52.27,921880.0,51.9064,52.0257,51.8965,51.9561,921880.0
2017-11-01 15:00:00,52.26,52.28,52.14,52.17,1040800.0,51.9462,51.9661,51.8269,51.8567,1040800.0
2017-11-01 15:30:00,52.17,52.24,52.1,52.13,2782820.0,51.8567,51.9263,51.7872,51.817,2782820.0
2017-11-02 09:30:00,52.0,52.19,51.88,51.99,2239780.0,51.6878,51.8766,51.5685,51.6778,2239780.0
2017-11-02 10:00:00,51.99,52.03,51.43,51.63,2375160.0,51.6778,51.7176,51.1212,51.32,2375160.0
2017-11-02 10:30:00,51.62,51.91,51.6,51.84,1127500.0,51.31,51.5983,51.2902,51.5287,1127500.0
2017-11-02 11:00:00,51.85,51.97,51.62,51.62,1226920.0,51.5387,51.6579,51.31,51.31,1226920.0
2017-11-02 11:30:00,51.62,51.87,51.59,51.87,1255080.0,51.31,51.5585,51.2802,51.5585,1255080.0
2017-11-02 12:00:00,51.88,51.98,51.82,51.94,553880.0,51.5685,51.6679,51.5088,51.6281,553880.0
2017-11-02 12:30:00,51.95,51.99,51.83,51.98,362540.0,51.6381,51.6778,51.5188,51.6679,362540.0
2017-11-02 13:00:00,51.99,52.17,51.99,52.06,1262780.0,51.6778,51.8567,51.6778,51.7474,1262780.0
2017-11-02 13:30:00,52.06,52.12,51.98,52.01,489860.0,51.7474,51.807,51.6679,51.6977,489860.0
2017-11-02 14:00:00,52.01,52.13,51.95,52.13,477340.0,51.6977,51.817,51.6381,51.817,477340.0
2017-11-02 14:30:00,52.13,52.25,52.11,52.21,1059660.0,51.817,51.9363,51.7971,51.8965,1059660.0
2017-11-02 15:00:00,52.22,52.28,52.09,52.15,611420.0,51.9064,51.9661,51.7772,51.8369,611420.0
2017-11-02 15:30:00,52.13,52.22,52.11,52.15,1412820.0,51.817,51.9064,51.7971,51.8369,1412820.0
2017-11-03 09:30:00,52.14,52.14,51.88,52.02,2367640.0,51.8269,51.8269,51.5685,51.7076,2367640.0
2017-11-03 10:00:00,52.03,52.07,51.89,52.0,779620.0,51.7176,51.7573,51.5784,51.6878,779620.0
2017-11-03 10:30:00,52.02,52.1,51.92,52.03,783820.0,51.7076,51.7872,51.6082,51.7176,783820.0
2017-11-03 11:00:00,52.02,52.05,51.99,52.04,578440.0,51.7076,51.7375,51.6778,51.7275,578440.0
2017-11-03 11:30:00,52.04,52.2,52.02,52.2,570460.0,51.7275,51.8866,51.7076,51.8866,570460.0
2017-11-03 12:00:00,52.21,52.26,52.11,52.23,578960.0,51.8965,51.9462,51.7971,51.9164,578960.0
2017-11-03 12:30:00,52.24,52.25,52.19,52.2,354920.0,51.9263,51.9363,51.8766,51.8866,354920.0
2017-11-03 13:00:00,52.22,52.41,52.22,52.36,848060.0,51.9064,52.0953,51.9064,52.0456,848060.0
2017-11-03 13:30:00,52.35,52.39,52.28,52.29,695900.0,52.0357,52.0754,51.9661,51.976,695900.0
2017-11-03 14:00:00,52.3,52.4,52.29,52.39,582040.0,51.986,52.0854,51.976,52.0754,582040.0
2017-11-03 14:30:00,52.39,52.53,52.37,52.48,1866480.0,52.0754,52.2146,52.0555,52.1649,1866480.0
2017-11-03 15:00:00,52.48,52.52,52.45,52.48,1838320.0,52.1649,52.2046,52.1351,52.1649,1838320.0
2017-11-03 15:30:00,52.49,52.53,52.4,52.48,3435080.0,52.1748,52.2146,52.0854,52.1649,3435080.0
2017-11-06 09:30:00,52.46,52.63,52.32,52.5,2012400.0,52.145,52.314,52.0058,52.1848,2012400.0
2017-11-06 10:00:00,52.5,52.5,52.28,52.37,995540.0,52.1848,52.1848,51.9661,52.0555,995540.0
2017-11-06 10:30:00,52.38,52.45,52.34,52.4,870960.0,52.0655,52.1351,52.0257,52.0854,870960.0
2017-11-06 11:00:00,52.4,52.45,52.35,52.37,475000.0,52.0854,52.1351,52.0357,52.0555,475000.0
2017-11-06 11:30:00,52.38,52.39,52.22,52.28,492220.0,52.0655,52.0754,51.9064,51.9661,492220.0
2017-11-06 12:00:00,52.29,52.39,52.28,52.32,318380.0,51.976,52.0754,51.9661,52.0058,318380.0
2017-11-06 12:30:00,52.32,52.37,52.3,52.34,346360.0,52.0058,52.0555,51.986,52.0257,346360.0
2017-11-06 13:00:00,52.33,52.39,52.29,52.36,386380.0,52.0158,52.0754,51.976,52.0456,386380.0
2017-11-06 13:30:00,52.34,52.42,52.3,52.39,727940.0,52.0257,52.1052,51.986,52.0754,727940.0
2017-11-06 14:00:00,52.39,52.39,52.28,52.29,603700.0,52.0754,52.0754,51.9661,51.976,603700.0
2017-11-06 14:30:00,52.28,52.31,52.24,52.3,409980.0,51.9661,51.9959,51.9263,51.986,409980.0
2017-11-06 15:00:00,52.3,52.33,52.24,52.25,596800.0,51.986,52.0158,51.9263,51.9363,596800.0
2017-11-06 15:30:00,52.27,52.27,52.1,52.12,2124460.0,51.9561,51.9561,51.7872,51.807,2124460.0
2017-11-07 09:30:00,52.48,52.5,52.21,52.35,2648180.0,52.1649,52.1848,51.8965,52.0357,2648180.0
2017-11-07 10:00:00,52.34,52.43,52.26,52.31,912480.0,52.0257,52.1152,51.9462,51.9959,912480.0
2017-11-07 10:30:00,52.31,52.4,52.26,52.32,838140.0,51.9959,52.0854,51.9462,52.0058,838140.0
2017-11-07 11:00:00,52.33,52.38,52.15,52.19,852360.0,52.0158,52.0655,51.8369,51.8766,852360.0
2017-11-07 11:30:00,52.18,52.34,52.15,52.21,703980.0,51.8667,52.0257,51.8369,51.8965,703980.0
2017-11-07 12:00:00,52.21,52.42,52.17,52.4,1073980.0,51.8965,52.1052,51.8567,52.0854,1073980.0
2017-11-07 12:30:00,52.41,52.59,52.4,52.56,1084780.0,52.0953,52.2742,52.0854,52.2444,1084780.0
2017-11-07 13:00:00,52.56,52.57,52.49,52.5,550740.0,52.2444,52.2543,52.1748,52.1848,550740.0
2017-11-07 13:30:00,52.51,52.52,52.42,52.43,563900.0,52.1947,52.2046,52.1052,52.1152,563900.0
2017-11-07 14:00:00,52.43,52.48,52.4,52.44,509200.0,52.1152,52.1649,52.0854,52.1251,509200.0
2017-11-07 14:30:00,52.45,52.48,52.42,52.44,438640.0,52.1351,52.1649,52.1052,52.1251,438640.0
2017-11-07 15:00:00,52.44,52.49,52.42,52.44,475680.0,52.1251,52.1748,52.1052,52.1251,475680.0
2017-11-07 15:30:00,52.46,52.67,52.45,52.62,3574260.0,52.145,52.3537,52.1351,52.304,3574260.0
2017-11-08 09:30:00,52.49,52.61,52.35,52.44,1908020.0,52.1748,52.2941,52.0357,52.1251,1908020.0
2017-11-08 10:00:00,52.47,52.67,52.47,52.54,1538940.0,52.1549,52.3537,52.1549,52.2245,1538940.0
2017-11-08 10:30:00,52.53,52.67,52.52,52.63,832080.0,52.2146,52.3537,52.2046,52.314,832080.0
2017-11-08 11:00:00,52.63,52.88,52.63,52.81,1591800.0,52.314,52.5625,52.314,52.4929,1591800.0
2017-11-08 11:30:00,52.8,52.83,52.73,52.78,582060.0,52.483,52.5128,52.4134,52.4631,582060.0
2017-11-08 12:00:00,52.79,52.85,52.76,52.85,636400.0,52.473,52.5327,52.4432,52.5327,636400.0
2017-11-08 12:30:00,52.84,52.87,52.81,52.85,607200.0,52.5227,52.5525,52.4929,52.5327,607200.0
2017-11-08 13:00:00,52.86,53.0,52.86,52.93,686500.0,52.5426,52.6817,52.5426,52.6122,686500.0
2017-11-08 13:30:00,52.93,53.09,52.9,53.08,897660.0,52.6122,52.7712,52.5823,52.7613,897660.0
2017-11-08 14:00:00,53.07,53.14,53.01,53.07,966620.0,52.7513,52.8209,52.6917,52.7513,966620.0
2017-11-08 14:30:00,53.06,53.09,52.93,52.94,446140.0,52.7414,52.7712,52.6122,52.6221,446140.0
2017-11-08 15:00:00,52.94,53.01,52.91,52.95,684840.0,52.6221,52.6917,52.5923,52.632,684840.0
2017-11-08 15:30:00,52.96,53.0,52.82,52.93,1915360.0,52.642,52.6817,52.5028,52.6122,1915360.0
2017-11-09 09:30:00,52.4,52.54,51.85,52.06,5427280.0,52.0854,52.2245,51.5387,51.7474,5427280.0
2017-11-09 10:00:00,52.05,52.28,51.95,52.11,2984540.0,51.7375,51.9661,51.6381,51.7971,2984540.0
2017-11-09 10:30:00,52.13,52.31,51.99,52.3,1534820.0,51.817,51.9959,51.6778,51.986,1534820.0
2017-11-09 11:00:00,52.29,52.32,52.13,52.23,1671040.0,51.976,52.0058,51.817,51.9164,1671040.0
2017-11-09 11:30:00,52.23,52.25,52.02,52.09,873920.0,51.9164,51.9363,51.7076,51.7772,873920.0
2017-11-09 12:00:00,52.1,52.15,51.95,51.99,732080.0,51.7872,51.8369,51.6381,51.6778,732080.0
2017-11-09 12:30:00,51.98,51.99,51.83,51.9,1323240.0,51.6679,51.6778,51.5188,51.5884,1323240.0
2017-11-09 13:00:00,51.93,52.02,51.79,51.96,1507940.0,51.6182,51.7076,51.479,51.648,1507940.0
2017-11-09 13:30:00,51.98,51.99,51.89,51.93,681880.0,51.6679,51.6778,51.5784,51.6182,681880.0
2017-11-09 14:00:00,51.95,52.19,51.93,52.12,1225680.0,51.6381,51.8766,51.6182,51.807,1225680.0
2017-11-09 14:30:00,52.12,52.22,52.12,52.19,759660.0,51.807,51.9064,51.807,51.8766,759660.0
2017-11-09 15:00:00,52.2,52.33,52.14,52.31,531360.0,51.8866,52.0158,51.8269,51.9959,531360.0
2017-11-09 15:30:00,52.32,52.47,52.31,52.38,2587860.0,52.0058,52.1549,51.9959,52.0655,2587860.0
2017-11-10 09:30:00,52.19,52.27,52.08,52.12,2178200.0,51.8766,51.9561,51.7673,51.807,2178200.0
2017-11-10 10:00:00,52.13,52.25,52.06,52.21,1002500.0,51.817,51.9363,51.7474,51.8965,1002500.0
2017-11-10 10:30:00,52.22,52.22,52.07,52.14,770200.0,51.9064,51.9064,51.7573,51.8269,770200.0
2017-11-10 11:00:00,52.15,52.19,52.08,52.1,471760.0,51.8369,51.8766,51.7673,51.7872,471760.0
2017-11-10 11:30:00,52.14,52.19,52.11,52.19,275740.0,51.8269,51.8766,51.7971,51.8766,275740.0
2017-11-10 12:00:00,52.19,52.25,52.16,52.21,437920.0,51.8766,51.9363,51.8468,51.8965,437920.0
2017-11-10 12:30:00,52.2,52.24,52.19,52.2,433080.0,51.8866,51.9263,51.8766,51.8866,433080.0
2017-11-10 13:00:00,52.18,52.23,52.11,52.23,457980.0,51.8667,51.9164,51.7971,51.9164,457980.0
2017-11-10 13:30:00,52.23,52.27,52.17,52.2,481120.0,51.9164,51.9561,51.8567,51.8866,481120.0
2017-11-10 14:00:00,52.23,52.28,52.21,52.26,792100.0,51.9164,51.9661,51.8965,51.9462,792100.0
2017-11-10 14:30:00,52.26,52.33,52.25,52.27,563160.0,51.9462,52.0158,51.9363,51.9561,563160.0
2017-11-10 15:00:00,52.26,52.29,52.15,52.21,829760.0,51.9462,51.976,51.8369,51.8965,829760.0
2017-11-10 15:30:00,52.21,52.25,52.14,52.21,1844980.0,51.8965,51.9363,51.8269,51.8965,1844980.0
2017-11-13 09:30:00,52.04,52.33,51.96,52.26,1994460.0,51.7275,52.0158,51.648,51.9462,1994460.0
2017-11-13 10:00:00,52.28,52.3,52.17,52.26,648540.0,51.9661,51.986,51.8567,51.9462,648540.0
2017-11-13 10:30:00,52.26,52.29,52.21,52.29,427040.0,51.9462,51.976,51.8965,51.976,427040.0
2017-11-13 11:00:00,52.29,52.44,52.26,52.29,1083140.0,51.976,52.1251,51.9462,51.976,1083140.0
2017-11-13 11:30:00,52.31,52.38,52.25,52.28,677480.0,51.9959,52.0655,51.9363,51.9661,677480.0
2017-11-13 12:00:00,52.29,52.32,52.26,52.27,358260.0,51.976,52.0058,51.9462,51.9561,358260.0
2017-11-13 12:30:00,52.26,52.28,52.17,52.25,646380.0,51.9462,51.9661,51.8567,51.9363,646380.0
2017-11-13 13:00:00,52.25,52.27,52.21,52.23,221620.0,51.9363,51.9561,51.8965,51.9164,221620.0
2017-11-13 13:30:00,52.22,52.24,52.18,52.21,162880.0,51.9064,51.9263,51.8667,51.8965,162880.0
2017-11-13 14:00:00,52.21,52.25,52.16,52.25,316700.0,51.8965,51.9363,51.8468,51.9363,316700.0
2017-11-13 14:30:00,52.23,52.25,52.19,52.22,243860.0,51.9164,51.9363,51.8766,51.9064,243860.0
2017-11-13 15:00:00,52.23,52.25,52.16,52.16,415000.0,51.9164,51.9363,51.8468,51.8468,415000.0
2017-11-13 15:30:00,52.16,52.17,51.99,52.06,2073760.0,51.8468,51.8567,51.6778,51.7474,2073760.0
2017-11-14 09:30:00,51.89,52.08,51.67,51.7,2349400.0,51.5784,51.7673,51.3597,51.3896,2349400.0
2017-11-14 10:00:00,51.71,51.82,51.47,51.75,1790100.0,51.3995,51.5088,51.1609,51.4393,1790100.0
2017-11-14 10:30:00,51.77,52.03,51.67,51.96,1077040.0,51.4591,51.7176,51.3597,51.648,1077040.0
2017-11-14 11:00:00,51.96,52.0,51.85,51.89,493100.0,51.648,51.6878,51.5387,51.5784,493100.0
2017-11-14 11:30:00,51.9,52.0,51.84,51.98,400240.0,51.5884,51.6878,51.5287,51.6679,400240.0
2017-11-14 12:00:00,51.97,52.01,51.93,52.01,480420.0,51.6579,51.6977,51.6182,51.6977,480420.0
2017-11-14 12:30:00,52.01,52.07,51.85,51.88,663560.0,51.6977,51.7573,51.5387,51.5685,663560.0
2017-11-14 13:00:00,51.88,51.93,51.75,51.9,527020.0,51.5685,51.6182,51.4393,51.5884,527020.0
2017-11-14 13:30:00,51.91,52.02,51.86,52.0,254020.0,51.5983,51.7076,51.5486,51.6878,254020.0
2017-11-14 14:00:00,52.02,52.08,51.98,52.04,269800.0,51.7076,51.7673,51.6679,51.7275,269800.0
2017-11-14 14:30:00,52.04,52.08,51.96,52.03,353760.0,51.7275,51.7673,51.648,51.7176,353760.0
2017-11-14 15:00:00,52.04,52.12,52.04,52.08,573480.0,51.7275,51.807,51.7275,51.7673,573480.0
2017-11-14 15:30:00,52.04,52.1,51.98,52.08,1175520.0,51.7275,51.7872,51.6679,51.7673,1175520.0
2017-11-15 09:30:00,51.75,51.96,51.54,51.81,2587180.0,51.4393,51.648,51.2305,51.4989,2587180.0
2017-11-15 10:00:00,51.78,51.92,51.73,51.9,705040.0,51.4691,51.6082,51.4194,51.5884,705040.0
2017-11-15 10:30:00,51.88,51.97,51.81,51.85,825200.0,51.5685,51.6579,51.4989,51.5387,825200.0
2017-11-15 11:00:00,51.85,51.98,51.82,51.92,468420.0,51.5387,51.6679,51.5088,51.6082,468420.0
2017-11-15 11:30:00,51.92,51.97,51.87,51.94,325320.0,51.6082,51.6579,51.5585,51.6281,325320.0
2017-11-15 12:00:00,51.93,51.93,51.76,51.85,628500.0,51.6182,51.6182,51.4492,51.5387,628500.0
2017-11-15 12:30:00,51.84,51.86,51.77,51.83,296180.0,51.5287,51.5486,51.4591,51.5188,296180.0
2017-11-15 13:00:00,51.83,51.84,51.71,51.76,525620.0,51.5188,51.5287,51.3995,51.4492,525620.0
2017-11-15 13:30:00,51.72,51.8,51.71,51.77,577580.0,51.4094,51.489,51.3995,51.4591,577580.0
2017-11-15 14:00:00,51.78,51.85,51.76,51.83,402340.0,51.4691,51.5387,51.4492,51.5188,402340.0
2017-11-15 14:30:00,51.83,51.95,51.79,51.91,440220.0,51.5188,51.6381,51.479,51.5983,440220.0
2017-11-15 15:00:00,51.9,51.96,51.83,51.87,434120.0,51.5884,51.648,51.5188,51.5585,434120.0
2017-11-15 15:30:00,51.88,51.89,51.66,51.83,2003620.0,51.5685,51.5784,51.3498,51.5188,2003620.0
2017-11-16 09:30:00,51.94,52.15,51.9,52.1,2084400.0,51.6281,51.8369,51.5884,51.7872,2084400.0
2017-11-16 10:00:00,52.1,52.24,52.06,52.2,976860.0,51.7872,51.9263,51.7474,51.8866,976860.0
2017-11-16 10:30:00,52.21,52.37,52.18,52.29,1089600.0,51.8965,52.0555,51.8667,51.976,1089600.0
2017-11-16 11:00:00,52.28,52.34,52.28,52.31,616040.0,51.9661,52.0257,51.9661,51.9959,616040.0
2017-11-16 11:30:00,52.31,52.37,52.31,52.35,521300.0,51.9959,52.0555,51.9959,52.0357,521300.0
2017-11-16 12:00:00,52.34,52.5,52.33,52.5,632180.0,52.0257,52.1848,52.0158,52.1848,632180.0
2017-11-16 12:30:00,52.5,52.58,52.49,52.57,668780.0,52.1848,52.2643,52.1748,52.2543,668780.0
2017-11-16 13:00:00,52.58,52.59,52.43,52.45,611280.0,52.2643,52.2742,52.1152,52.1351,611280.0
2017-11-16 13:30:00,52.44,52.48,52.41,52.46,431320.0,52.1251,52.1649,52.0953,52.145,431320.0
2017-11-16 14:00:00,52.46,52.5,52.39,52.44,507460.0,52.145,52.1848,52.0754,52.1251,507460.0
2017-11-16 14:30:00,52.43,52.47,52.39,52.41,449780.0,52.1152,52.1549,52.0754,52.0953,449780.0
2017-11-16 15:00:00,52.42,52.46,52.4,52.43,668240.0,52.1052,52.145,52.0854,52.1152,668240.0
2017-11-16 15:30:00,52.43,52.5,52.38,52.42,2262980.0,52.1152,52.1848,52.0655,52.1052,2262980.0
2017-11-17 09:30:00,52.55,52.55,52.25,52.34,2723940.0,52.2345,52.2345,51.9363,52.0257,2723940.0
2017-11-17 10:00:00,52.35,52.35,52.18,52.22,812480.0,52.0357,52.0357,51.8667,51.9064,812480.0
2017-11-17 10:30:00,52.21,52.34,52.16,52.3,462160.0,51.8965,52.0257,51.8468,51.986,462160.0
2017-11-17 11:00:00,52.32,52.34,52.2,52.29,519440.0,52.0058,52.0257,51.8866,51.976,519440.0
2017-11-17 11:30:00,52.29,52.32,52.16,52.18,514580.0,51.976,52.0058,51.8468,51.8667,514580.0
2017-11-17 12:00:00,52.18,52.26,52.12,52.22,487920.0,51.8667,51.9462,51.807,51.9064,487920.0
2017-11-17 12:30:00,52.22,52.23,52.12,52.15,400280.0,51.9064,51.9164,51.807,51.8369,400280.0
2017-11-17 13:00:00,52.15,52.16,52.1,52.11,411100.0,51.8369,51.8468,51.7872,51.7971,411100.0
2017-11-17 13:30:00,52.13,52.13,51.94,51.94,784000.0,51.817,51.817,51.6281,51.6281,784000.0
2017-11-17 14:00:00,51.95,51.98,51.93,51.96,632000.0,51.6381,51.6679,51.6182,51.648,632000.0
2017-11-17 14:30:00,51.96,51.97,51.75,51.8,1233560.0,51.648,51.6579,51.4393,51.489,1233560.0
2017-11-17 15:00:00,51.8,51.87,51.77,51.87,1616760.0,51.489,51.5585,51.4591,51.5585,1616760.0
2017-11-17 15:30:00,51.87,51.89,51.69,51.78,3240600.0,51.5585,51.5784,51.3796,51.4691,3240600.0
2017-11-20 09:30:00,51.8,51.89,51.71,51.86,1810060.0,51.489,51.5784,51.3995,51.5486,1810060.0
2017-11-20 10:00:00,51.86,51.94,51.75,51.79,1125480.0,51.5486,51.6281,51.4393,51.479,1125480.0
2017-11-20 10:30:00,51.77,51.85,51.63,51.65,677220.0,51.4591,51.5387,51.32,51.3399,677220.0
2017-11-20 11:00:00,51.69,51.73,51.65,51.68,527480.0,51.3796,51.4194,51.3399,51.3697,527480.0
2017-11-20 11:30:00,51.66,51.78,51.64,51.76,364700.0,51.3498,51.4691,51.3299,51.4492,364700.0
2017-11-20 12:00:00,51.76,51.78,51.65,51.67,240380.0,51.4492,51.4691,51.3399,51.3597,240380.0
2017-11-20 12:30:00,51.68,51.77,51.66,51.72,278000.0,51.3697,51.4591,51.3498,51.4094,278000.0
2017-11-20 13:00:00,51.73,51.79,51.73,51.78,322980.0,51.4194,51.479,51.4194,51.4691,322980.0
2017-11-20 13:30:00,51.77,51.8,51.7,51.79,287760.0,51.4591,51.489,51.3896,51.479,287760.0
2017-11-20 14:00:00,51.78,51.82,51.72,51.74,358420.0,51.4691,51.5088,51.4094,51.4293,358420.0
2017-11-20 14:30:00,51.74,51.8,51.72,51.78,296540.0,51.4293,51.489,51.4094,51.4691,296540.0
2017-11-20 15:00:00,51.79,51.83,51.75,51.77,474420.0,51.479,51.5188,51.4393,51.4591,474420.0
2017-11-20 15:30:00,51.77,51.8,51.71,51.75,1511100.0,51.4591,51.489,51.3995,51.4393,1511100.0
2017-11-21 09:30:00,52.0,52.33,51.96,52.25,2208640.0,51.6878,52.0158,51.648,51.9363,2208640.0
2017-11-21 10:00:00,52.23,52.27,52.18,52.18,977420.0,51.9164,51.9561,51.8667,51.8667,977420.0
2017-11-21 10:30:00,52.18,52.26,52.14,52.22,739960.0,51.8667,51.9462,51.8269,51.9064,739960.0
2017-11-21 11:00:00,52.23,52.28,52.19,52.26,810620.0,51.9164,51.9661,51.8766,51.9462,810620.0
2017-11-21 11:30:00,52.27,52.36,52.23,52.32,773720.0,51.9561,52.0456,51.9164,52.0058,773720.0
2017-11-21 12:00:00,52.33,52.36,52.32,52.33,576980.0,52.0158,52.0456,52.0058,52.0158,576980.0
2017-11-21 12:30:00,52.33,52.36,52.31,52.32,556640.0,52.0158,52.0456,51.9959,52.0058,556640.0
2017-11-21 13:00:00,52.32,52.37,52.32,52.35,404180.0,52.0058,52.0555,52.0058,52.0357,404180.0
2017-11-21 13:30:00,52.35,52.43,52.34,52.41,524460.0,52.0357,52.1152,52.0257,52.0953,524460.0
2017-11-21 14:00:00,52.4,52.46,52.37,52.46,397920.0,52.0854,52.145,52.0555,52.145,397920.0
2017-11-21 14:30:00,52.45,52.5,52.43,52.46,594340.0,52.1351,52.1848,52.1152,52.145,594340.0
2017-11-21 15:00:00,52.46,52.48,52.41,52.45,515800.0,52.145,52.1649,52.0953,52.1351,515800.0
2017-11-21 15:30:00,52.44,52.52,52.41,52.52,1944920.0,52.1251,52.2046,52.0953,52.2046,1944920.0
2017-11-22 09:30:00,52.56,52.62,52.41,52.5,1821800.0,52.2444,52.304,52.0953,52.1848,1821800.0
2017-11-22 10:00:00,52.5,52.52,52.36,52.47,680640.0,52.1848,52.2046,52.0456,52.1549,680640.0
2017-11-22 10:30:00,52.48,52.52,52.43,52.43,502420.0,52.1649,52.2046,52.1152,52.1152,502420.0
2017-11-22 11:00:00,52.44,52.48,52.41,52.45,539600.0,52.1251,52.1649,52.0953,52.1351,539600.0
2017-11-22 11:30:00,52.43,52.46,52.38,52.45,293860.0,52.1152,52.145,52.0655,52.1351,293860.0
2017-11-22 12:00:00,52.45,52.48,52.42,52.47,321600.0,52.1351,52.1649,52.1052,52.1549,321600.0
2017-11-22 12:30:00,52.46,52.53,52.46,52.52,423640.0,52.145,52.2146,52.145,52.2046,423640.0
2017-11-22 13:00:00,52.52,52.58,52.5,52.53,433040.0,52.2046,52.2643,52.1848,52.2146,433040.0
2017-11-22 13:30:00,52.54,52.56,52.51,52.55,295060.0,52.2245,52.2444,52.1947,52.2345,295060.0
2017-11-22 14:00:00,52.56,52.69,52.55,52.67,528520.0,52.2444,52.3736,52.2345,52.3537,528520.0
2017-11-22 14:30:00,52.69,52.77,52.69,52.7,690780.0,52.3736,52.4531,52.3736,52.3836,690780.0
2017-11-22 15:00:00,52.7,52.7,52.63,52.69,495280.0,52.3836,52.3836,52.314,52.3736,495280.0
2017-11-22 15:30:00,52.68,52.68,52.57,52.59,1208320.0,52.3637,52.3637,52.2543,52.2742,1208320.0
2017-11-24 09:30:00,52.72,52.92,52.6,52.85,2867480.0,52.4034,52.6022,52.2842,52.5327,2867480.0
2017-11-24 10:00:00,52.85,52.86,52.76,52.82,851640.0,52.5327,52.5426,52.4432,52.5028,851640.0
2017-11-24 10:30:00,52.82,52.99,52.82,52.97,1137340.0,52.5028,52.6718,52.5028,52.6519,1137340.0
2017-11-24 11:00:00,52.98,53.0,52.88,52.92,1037760.0,52.6619,52.6817,52.5625,52.6022,1037760.0
2017-11-24 11:30:00,52.93,52.94,52.86,52.88,472160.0,52.6122,52.6221,52.5426,52.5625,472160.0
2017-11-24 12:00:00,52.87,52.99,52.87,52.94,1037460.0,52.5525,52.6718,52.5525,52.6221,1037460.0
2017-11-24 12:30:00,52.94,52.95,52.83,52.83,1792200.0,52.6221,52.632,52.5128,52.5128,1792200.0
2017-11-27 09:30:00,52.93,53.25,52.74,53.13,3944220.0,52.6122,52.9302,52.4233,52.811,3944220.0
2017-11-27 10:00:00,53.17,53.35,53.16,53.32,1729980.0,52.8507,53.0296,52.8408,52.9998,1729980.0
2017-11-27 10:30:00,53.31,53.38,53.24,53.37,1079660.0,52.9899,53.0595,52.9203,53.0495,1079660.0
2017-11-27 11:00:00,53.37,53.46,53.02,53.12,2336400.0,53.0495,53.139,52.7016,52.801,2336400.0
2017-11-27 11:30:00,53.12,53.32,53.12,53.25,1017860.0,52.801,52.9998,52.801,52.9302,1017860.0
2017-11-27 12:00:00,53.26,53.31,53.17,53.26,610240.0,52.9402,52.9899,52.8507,52.9402,610240.0
2017-11-27 12:30:00,53.26,53.35,53.23,53.33,567120.0,52.9402,53.0296,52.9104,53.0098,567120.0
2017-11-27 13:00:00,53.33,53.47,53.32,53.45,831880.0,53.0098,53.1489,52.9998,53.129,831880.0
2017-11-27 13:30:00,53.45,53.56,53.44,53.55,1505060.0,53.129,53.2384,53.1191,53.2284,1505060.0
2017-11-27 14:00:00,53.54,53.55,53.33,53.39,860720.0,53.2185,53.2284,53.0098,53.0694,860720.0
2017-11-27 14:30:00,53.39,53.51,53.35,53.47,716740.0,53.0694,53.1887,53.0296,53.1489,716740.0
2017-11-27 15:00:00,53.47,53.5,53.39,53.46,742920.0,53.1489,53.1787,53.0694,53.139,742920.0
2017-11-27 15:30:00,53.47,53.65,53.44,53.6,3973000.0,53.1489,53.3278,53.1191,53.2781,3973000.0
2017-11-28 09:30:00,53.7,54.0,53.42,53.64,4777460.0,53.3775,53.6757,53.0992,53.3179,4777460.0
2017-11-28 10:00:00,53.64,53.77,53.58,53.63,1336540.0,53.3179,53.4471,53.2583,53.308,1336540.0
2017-11-28 10:30:00,53.64,53.69,53.47,53.48,1134940.0,53.3179,53.3676,53.1489,53.1589,1134940.0
2017-11-28 11:00:00,53.48,53.59,53.38,53.57,924900.0,53.1589,53.2682,53.0595,53.2483,924900.0
2017-11-28 11:30:00,53.56,53.58,53.42,53.48,1080060.0,53.2384,53.2583,53.0992,53.1589,1080060.0
2017-11-28 12:00:00,53.46,53.5,53.43,53.43,688500.0,53.139,53.1787,53.1092,53.1092,688500.0
2017-11-28 12:30:00,53.44,53.45,53.28,53.33,740180.0,53.1191,53.129,52.9601,53.0098,740180.0
2017-11-28 13:00:00,53.35,53.38,53.19,53.23,1073180.0,53.0296,53.0595,52.8706,52.9104,1073180.0
2017-11-28 13:30:00,53.22,53.28,52.92,52.96,1280080.0,52.9004,52.9601,52.6022,52.642,1280080.0
2017-11-28 14:00:00,52.97,53.22,52.73,53.18,2642220.0,52.6519,52.9004,52.4134,52.8607,2642220.0
2017-11-28 14:30:00,53.2,53.32,53.12,53.15,1214080.0,52.8805,52.9998,52.801,52.8308,1214080.0
2017-11-28 15:00:00,53.15,53.29,53.08,53.13,1120220.0,52.8308,52.97,52.7613,52.811,1120220.0
2017-11-28 15:30:00,53.14,53.21,53.04,53.15,2564860.0,52.8209,52.8905,52.7215,52.8308,2564860.0
2017-11-29 09:30:00,52.81,52.94,52.1,52.11,6909060.0,52.4929,52.6221,51.7872,51.7971,6909060.0
2017-11-29 10:00:00,52.12,52.34,51.72,52.0,5503860.0,51.807,52.0257,51.4094,51.6878,5503860.0
2017-11-29 10:30:00,51.98,52.25,51.89,51.95,2830540.0,51.6679,51.9363,51.5784,51.6381,2830540.0
2017-11-29 11:00:00,51.94,51.99,51.72,51.79,3068540.0,51.6281,51.6778,51.4094,51.479,3068540.0
2017-11-29 11:30:00,51.77,51.82,51.48,51.48,2296980.0,51.4591,51.5088,51.1709,51.1709,2296980.0
2017-11-29 12:00:00,51.5,51.72,51.49,51.62,2174840.0,51.1908,51.4094,51.1808,51.31,2174840.0
2017-11-29 12:30:00,51.64,51.89,51.6,51.81,1659220.0,51.3299,51.5784,51.2902,51.4989,1659220.0
2017-11-29 13:00:00,51.79,51.94,51.69,51.85,1356640.0,51.479,51.6281,51.3796,51.5387,1356640.0
2017-11-29 13:30:00,51.87,51.88,51.72,51.8,932240.0,51.5585,51.5685,51.4094,51.489,932240.0
2017-11-29 14:00:00,51.79,51.91,51.54,51.62,1211820.0,51.479,51.5983,51.2305,51.31,1211820.0
2017-11-29 14:30:00,51.61,51.84,51.56,51.75,1429520.0,51.3001,51.5287,51.2504,51.4393,1429520.0
2017-11-29 15:00:00,51.74,51.88,51.68,51.84,1473720.0,51.4293,51.5685,51.3697,51.5287,1473720.0
2017-11-29 15:30:00,51.85,52.0,51.78,51.85,3901360.0,51.5387,51.6878,51.4691,51.5387,3901360.0
2017-11-30 09:30:00,51.98,52.21,51.5,51.76,4780860.0,51.6679,51.8965,51.1908,51.4492,4780860.0
2017-11-30 10:00:00,51.79,51.98,51.77,51.94,1572620.0,51.479,51.6679,51.4591,51.6281,1572620.0
2017-11-30 10:30:00,51.92,52.12,51.92,51.94,1325640.0,51.6082,51.807,51.6082,51.6281,1325640.0
2017-11-30 11:00:00,51.94,52.16,51.85,51.9,1267460.0,51.6281,51.8468,51.5387,51.5884,1267460.0
2017-11-30 11:30:00,51.92,51.98,51.81,51.87,727040.0,51.6082,51.6679,51.4989,51.5585,727040.0
2017-11-30 12:00:00,51.87,52.03,51.86,51.98,1199320.0,51.5585,51.7176,51.5486,51.6679,1199320.0
2017-11-30 12:30:00,51.99,52.0,51.75,51.85,874600.0,51.6778,51.6878,51.4393,51.5387,874600.0
2017-11-30 13:00:00,51.84,51.95,51.67,51.75,1131640.0,51.5287,51.6381,51.3597,51.4393,1131640.0
2017-11-30 13:30:00,51.74,51.77,51.64,51.73,1091880.0,51.4293,51.4591,51.3299,51.4194,1091880.0
2017-11-30 14:00:00,51.72,51.79,51.61,51.78,950860.0,51.4094,51.479,51.3001,51.4691,950860.0
2017-11-30 14:30:00,51.76,51.82,51.62,51.65,918540.0,51.4492,51.5088,51.31,51.3399,918540.0
2017-11-30 15:00:00,51.61,51.78,51.55,51.75,1627940.0,51.3001,51.4691,51.2405,51.4393,1627940.0
2017-11-30 15:30:00,51.77,51.93,51.65,51.71,4318500.0,51.4591,51.6182,51.3399,51.3995,4318500.0
2017-12-01 09:30:00,51.52,51.86,51.5,51.61,2711380.0,51.2106,51.5486,51.1908,51.3001,2711380.0
2017-12-01 10:00:00,51.61,51.8,51.58,51.7,1207400.0,51.3001,51.489,51.2703,51.3896,1207400.0
2017-12-01 10:30:00,51.7,51.71,51.58,51.6,885980.0,51.3896,51.3995,51.2703,51.2902,885980.0
2017-12-01 11:00:00,51.58,51.63,51.01,51.04,3023740.0,51.2703,51.32,50.7037,50.7335,3023740.0
2017-12-01 11:30:00,51.04,51.3,50.85,51.21,2818840.0,50.7335,50.992,50.5447,50.9025,2818840.0
2017-12-01 12:00:00,51.18,51.28,51.07,51.18,942420.0,50.8727,50.9721,50.7633,50.8727,942420.0
2017-12-01 12:30:00,51.17,51.4,51.09,51.35,759660.0,50.8627,51.0914,50.7832,51.0417,759660.0
2017-12-01 13:00:00,51.32,51.35,51.11,51.19,584720.0,51.0118,51.0417,50.8031,50.8826,584720.0
2017-12-01 13:30:00,51.21,51.34,51.16,51.17,731320.0,50.9025,51.0317,50.8528,50.8627,731320.0
2017-12-01 14:00:00,51.16,51.2,51.04,51.13,967860.0,50.8528,50.8926,50.7335,50.823,967860.0
2017-12-01 14:30:00,51.14,51.18,51.0,51.07,1020580.0,50.8329,50.8727,50.6938,50.7633,1020580.0
2017-12-01 15:00:00,51.06,51.2,50.99,51.15,1090240.0,50.7534,50.8926,50.6838,50.8429,1090240.0
2017-12-01 15:30:00,51.14,51.3,51.11,51.25,2833640.0,50.8329,50.992,50.8031,50.9423,2833640.0
2017-12-04 09:30:00,51.39,51.57,51.06,51.28,3661600.0,51.0814,51.2603,50.7534,50.9721,3661600.0
2017-12-04 10:00:00,51.26,51.29,50.82,51.03,2572780.0,50.9522,50.982,50.5148,50.7236,2572780.0
2017-12-04 10:30:00,51.05,51.07,50.52,50.61,2075320.0,50.7435,50.7633,50.2166,50.3061,2075320.0
2017-12-04 11:00:00,50.63,51.0,50.57,50.85,1950180.0,50.326,50.6938,50.2663,50.5447,1950180.0
2017-12-04 11:30:00,50.87,50.9,50.6,50.73,1779700.0,50.5645,50.5944,50.2962,50.4254,1779700.0
2017-12-04 12:00:00,50.71,50.94,50.66,50.76,1234560.0,50.4055,50.6341,50.3558,50.4552,1234560.0
2017-12-04 12:30:00,50.75,51.05,50.74,51.01,620800.0,50.4453,50.7435,50.4353,50.7037,620800.0
2017-12-04 13:00:00,51.01,51.17,51.01,51.07,1082680.0,50.7037,50.8627,50.7037,50.7633,1082680.0
2017-12-04 13:30:00,51.07,51.18,51.04,51.18,732360.0,50.7633,50.8727,50.7335,50.8727,732360.0
2017-12-04 14:00:00,51.18,51.18,50.87,50.92,1194240.0,50.8727,50.8727,50.5645,50.6142,1194240.0
2017-12-04 14:30:00,50.89,50.89,50.64,50.67,838160.0,50.5844,50.5844,50.3359,50.3657,838160.0
2017-12-04 15:00:00,50.64,50.79,50.6,50.73,1213020.0,50.3359,50.485,50.2962,50.4254,1213020.0
2017-12-04 15:30:00,50.7,50.8,50.46,50.61,3541080.0,50.3956,50.495,50.157,50.3061,3541080.0
2017-12-05 09:30:00,50.48,51.23,50.12,51.18,3934160.0,50.1769,50.9224,49.819,50.8727,3934160.0
2017-12-05 10:00:00,51.18,51.44,51.15,51.37,3028080.0,50.8727,51.1311,50.8429,51.0615,3028080.0
2017-12-05 10:30:00,51.4,51.56,51.34,51.52,1690020.0,51.0914,51.2504,51.0317,51.2106,1690020.0
2017-12-05 11:00:00,51.52,51.83,51.5,51.74,2917460.0,51.2106,51.5188,51.1908,51.4293,2917460.0
2017-12-05 11:30:00,51.73,51.75,51.36,51.4,1400280.0,51.4194,51.4393,51.0516,51.0914,1400280.0
2017-12-05 12:00:00,51.38,51.45,51.25,51.42,1117720.0,51.0715,51.1411,50.9423,51.1112,1117720.0
2017-12-05 12:30:00,51.4,51.46,51.15,51.2,799060.0,51.0914,51.151,50.8429,50.8926,799060.0
2017-12-05 13:00:00,51.18,51.35,51.11,51.26,821960.0,50.8727,51.0417,50.8031,50.9522,821960.0
2017-12-05 13:30:00,51.26,51.34,51.16,51.21,552940.0,50.9522,51.0317,50.8528,50.9025,552940.0
2017-12-05 14:00:00,51.23,51.31,51.05,51.12,911480.0,50.9224,51.0019,50.7435,50.813,911480.0
2017-12-05 14:30:00,51.08,51.1,50.9,50.92,883080.0,50.7733,50.7932,50.5944,50.6142,883080.0
2017-12-05 15:00:00,50.93,51.15,50.89,51.07,946820.0,50.6242,50.8429,50.5844,50.7633,946820.0
2017-12-05 15:30:00,51.05,51.14,50.91,50.98,2153740.0,50.7435,50.8329,50.6043,50.6739,2153740.0
2017-12-06 09:30:00,50.83,51.58,50.77,51.32,3315580.0,50.5248,51.2703,50.4651,51.0118,3315580.0
2017-12-06 10:00:00,51.31,51.54,51.27,51.5,1180920.0,51.0019,51.2305,50.9621,51.1908,1180920.0
2017-12-06 10:30:00,51.52,51.58,51.37,51.57,900400.0,51.2106,51.2703,51.0615,51.2603,900400.0
2017-12-06 11:00:00,51.59,51.69,51.48,51.58,1106760.0,51.2802,51.3796,51.1709,51.2703,1106760.0
2017-12-06 11:30:00,51.55,51.6,51.52,51.58,562380.0,51.2405,51.2902,51.2106,51.2703,562380.0
2017-12-06 12:00:00,51.57,51.71,51.56,51.57,783400.0,51.2603,51.3995,51.2504,51.2603,783400.0
2017-12-06 12:30:00,51.56,51.71,51.53,51.59,807640.0,51.2504,51.3995,51.2206,51.2802,807640.0
2017-12-06 13:00:00,51.61,51.66,51.54,51.63,386540.0,51.3001,51.3498,51.2305,51.32,386540.0
2017-12-06 13:30:00,51.62,51.76,51.62,51.76,783080.0,51.31,51.4492,51.31,51.4492,783080.0
2017-12-06 14:00:00,51.74,51.85,51.7,51.83,922880.0,51.4293,51.5387,51.3896,51.5188,922880.0
2017-12-06 14:30:00,51.81,51.94,51.81,51.9,940820.0,51.4989,51.6281,51.4989,51.5884,940820.0
2017-12-06 15:00:00,51.92,51.98,51.81,51.82,621220.0,51.6082,51.6679,51.4989,51.5088,621220.0
2017-12-06 15:30:00,51.82,51.82,51.6,51.67,2128280.0,51.5088,51.5088,51.2902,51.3597,2128280.0
2017-12-07 09:30:00,51.8,52.15,51.77,51.92,2302720.0,51.489,51.8369,51.4591,51.6082,2302720.0
2017-12-07 10:00:00,51.92,52.2,51.83,52.2,1743480.0,51.6082,51.8866,51.5188,51.8866,1743480.0
2017-12-07 10:30:00,52.21,52.37,52.16,52.37,1744620.0,51.8965,52.0555,51.8468,52.0555,1744620.0
2017-12-07 11:00:00,52.37,52.4,52.23,52.39,1349380.0,52.0555,52.0854,51.9164,52.0754,1349380.0
2017-12-07 11:30:00,52.4,52.42,52.34,52.39,917520.0,52.0854,52.1052,52.0257,52.0754,917520.0
2017-12-07 12:00:00,52.39,52.41,52.27,52.29,837480.0,52.0754,52.0953,51.9561,51.976,837480.0
2017-12-07 12:30:00,52.27,52.37,52.27,52.34,786060.0,51.9561,52.0555,51.9561,52.0257,786060.0
2017-12-07 13:00:00,52.35,52.39,52.29,52.37,688300.0,52.0357,52.0754,51.976,52.0555,688300.0
2017-12-07 13:30:00,52.36,52.45,52.34,52.41,1306700.0,52.0456,52.1351,52.0257,52.0953,1306700.0
2017-12-07 14:00:00,52.4,52.43,52.27,52.28,822700.0,52.0854,52.1152,51.9561,51.9661,822700.0
2017-12-07 14:30:00,52.28,52.28,52.09,52.23,1018800.0,51.9661,51.9661,51.7772,51.9164,1018800.0
2017-12-07 15:00:00,52.24,52.3,52.16,52.22,776400.0,51.9263,51.986,51.8468,51.9064,776400.0
2017-12-07 15:30:00,52.23,52.34,52.19,52.25,2505140.0,51.9164,52.0257,51.8766,51.9363,2505140.0
2017-12-08 09:30:00,52.57,52.79,52.57,52.69,3464740.0,52.2543,52.473,52.2543,52.3736,3464740.0
2017-12-08 10:00:00,52.7,52.82,52.68,52.77,1409500.0,52.3836,52.5028,52.3637,52.4531,1409500.0
2017-12-08 10:30:00,52.77,52.79,52.59,52.62,1415040.0,52.4531,52.473,52.2742,52.304,1415040.0
2017-12-08 11:00:00,52.63,52.7,52.51,52.51,958980.0,52.314,52.3836,52.1947,52.1947,958980.0
2017-12-08 11:30:00,52.53,52.56,52.4,52.51,1141540.0,52.2146,52.2444,52.0854,52.1947,1141540.0
2017-12-08 12:00:00,52.53,52.69,52.52,52.67,577260.0,52.2146,52.3736,52.2046,52.3537,577260.0
2017-12-08 12:30:00,52.68,52.74,52.6,52.61,468480.0,52.3637,52.4233,52.2842,52.2941,468480.0
2017-12-08 13:00:00,52.6,52.64,52.57,52.6,493180.0,52.2842,52.3239,52.2543,52.2842,493180.0
2017-12-08 13:30:00,52.6,52.61,52.47,52.47,777160.0,52.2842,52.2941,52.1549,52.1549,777160.0
2017-12-08 14:00:00,52.49,52.49,52.29,52.36,986700.0,52.1748,52.1748,51.976,52.0456,986700.0
2017-12-08 14:30:00,52.35,52.43,52.3,52.43,591320.0,52.0357,52.1152,51.986,52.1152,591320.0
2017-12-08 15:00:00,52.42,52.47,52.34,52.44,804480.0,52.1052,52.1549,52.0257,52.1251,804480.0
2017-12-08 15:30:00,52.47,52.53,52.4,52.47,1916360.0,52.1549,52.2146,52.0854,52.1549,1916360.0
2017-12-11 09:30:00,52.56,52.65,52.36,52.49,2296200.0,52.2444,52.3339,52.0456,52.1748,2296200.0
2017-12-11 10:00:00,52.5,52.54,52.37,52.47,1145540.0,52.1848,52.2245,52.0555,52.1549,1145540.0
2017-12-11 10:30:00,52.47,52.57,52.41,52.45,483120.0,52.1549,52.2543,52.0953,52.1351,483120.0
2017-12-11 11:00:00,52.44,52.46,52.21,52.37,967280.0,52.1251,52.145,51.8965,52.0555,967280.0
2017-12-11 11:30:00,52.37,52.49,52.35,52.46,612280.0,52.0555,52.1748,52.0357,52.145,612280.0
2017-12-11 12:00:00,52.45,52.59,52.43,52.58,697340.0,52.1351,52.2742,52.1152,52.2643,697340.0
2017-12-11 12:30:00,52.59,52.77,52.57,52.74,1045180.0,52.2742,52.4531,52.2543,52.4233,1045180.0
2017-12-11 13:00:00,52.76,52.76,52.63,52.67,548040.0,52.4432,52.4432,52.314,52.3537,548040.0
2017-12-11 13:30:00,52.68,52.77,52.65,52.77,344240.0,52.3637,52.4531,52.3339,52.4531,344240.0
2017-12-11 14:00:00,52.78,52.8,52.72,52.76,424320.0,52.4631,52.483,52.4034,52.4432,424320.0
2017-12-11 14:30:00,52.78,52.79,52.64,52.71,585320.0,52.4631,52.473,52.3239,52.3935,585320.0
2017-12-11 15:00:00,52.7,52.71,52.54,52.58,734820.0,52.3836,52.3935,52.2245,52.2643,734820.0
2017-12-11 15:30:00,52.57,52.62,52.53,52.6,1672360.0,52.2543,52.304,52.2146,52.2842,1672360.0
2017-12-12 09:30:00,52.5,52.75,52.24,52.75,2318580.0,52.1848,52.4333,51.9263,52.4333,2318580.0
2017-12-12 10:00:00,52.73,52.87,52.68,52.81,1307520.0,52.4134,52.5525,52.3637,52.4929,1307520.0
2017-12-12 10:30:00,52.78,52.89,52.72,52.84,864640.0,52.4631,52.5724,52.4034,52.5227,864640.0
2017-12-12 11:00:00,52.85,53.01,52.83,53.01,1039340.0,52.5327,52.6917,52.5128,52.6917,1039340.0
2017-12-12 11:30:00,53.02,53.13,52.97,53.07,1302920.0,52.7016,52.811,52.6519,52.7513,1302920.0
2017-12-12 12:00:00,53.06,53.11,52.93,52.96,889260.0,52.7414,52.7911,52.6122,52.642,889260.0
2017-12-12 12:30:00,52.93,52.99,52.8,52.82,981980.0,52.6122,52.6718,52.483,52.5028,981980.0
2017-12-12 13:00:00,52.81,52.91,52.73,52.85,1047880.0,52.4929,52.5923,52.4134,52.5327,1047880.0
2017-12-12 13:30:00,52.86,52.86,52.53,52.62,2737340.0,52.5426,52.5426,52.2146,52.304,2737340.0
2017-12-12 14:00:00,52.6,52.81,52.56,52.77,1283540.0,52.2842,52.4929,52.2444,52.4531,1283540.0
2017-12-12 14:30:00,52.77,52.83,52.73,52.74,860620.0,52.4531,52.5128,52.4134,52.4233,860620.0
2017-12-12 15:00:00,52.77,52.79,52.55,52.55,1121260.0,52.4531,52.473,52.2345,52.2345,1121260.0
2017-12-12 15:30:00,52.57,52.58,52.38,52.46,3601100.0,52.2543,52.2643,52.0655,52.145,3601100.0
2017-12-13 09:30:00,52.6,52.71,52.33,52.58,2717060.0,52.2842,52.3935,52.0158,52.2643,2717060.0
2017-12-13 10:00:00,52.56,52.65,52.53,52.59,815380.0,52.2444,52.3339,52.2146,52.2742,815380.0
2017-12-13 10:30:00,52.61,52.67,52.58,52.66,866900.0,52.2941,52.3537,52.2643,52.3438,866900.0
2017-12-13 11:00:00,52.65,52.72,52.54,52.54,861500.0,52.3339,52.4034,52.2245,52.2245,861500.0
2017-12-13 11:30:00,52.55,52.59,52.47,52.5,620840.0,52.2345,52.2742,52.1549,52.1848,620840.0
2017-12-13 12:00:00,52.51,52.54,52.41,52.51,617100.0,52.1947,52.2245,52.0953,52.1947,617100.0
2017-12-13 12:30:00,52.52,52.59,52.46,52.58,575800.0,52.2046,52.2742,52.145,52.2643,575800.0
2017-12-13 13:00:00,52.57,52.58,52.44,52.48,598180.0,52.2543,52.2643,52.1251,52.1649,598180.0
2017-12-13 13:30:00,52.48,52.55,52.44,52.5,548600.0,52.1649,52.2345,52.1251,52.1848,548600.0
2017-12-13 14:00:00,52.51,52.69,52.47,52.55,709140.0,52.1947,52.3736,52.1549,52.2345,709140.0
2017-12-13 14:30:00,52.54,52.71,52.51,52.67,963760.0,52.2245,52.3935,52.1947,52.3537,963760.0
2017-12-13 15:00:00,52.68,52.75,52.61,52.64,766120.0,52.3637,52.4333,52.2941,52.3239,766120.0
2017-12-13 15:30:00,52.65,52.77,52.53,52.57,2816440.0,52.3339,52.4531,52.2146,52.2543,2816440.0
2017-12-14 09:30:00,52.77,53.01,52.68,52.95,1993060.0,52.4531,52.6917,52.3637,52.632,1993060.0
2017-12-14 10:00:00,52.97,53.25,52.92,53.19,2387360.0,52.6519,52.9302,52.6022,52.8706,2387360.0
2017-12-14 10:30:00,53.21,53.35,53.1,53.3,1753020.0,52.8905,53.0296,52.7811,52.9799,1753020.0
2017-12-14 11:00:00,53.31,53.35,53.08,53.18,1315800.0,52.9899,53.0296,52.7613,52.8607,1315800.0
2017-12-14 11:30:00,53.21,53.34,53.11,53.27,911960.0,52.8905,53.0197,52.7911,52.9501,911960.0
2017-12-14 12:00:00,53.28,53.33,53.21,53.24,528080.0,52.9601,53.0098,52.8905,52.9203,528080.0
2017-12-14 12:30:00,53.23,53.26,53.09,53.1,551280.0,52.9104,52.9402,52.7712,52.7811,551280.0
2017-12-14 13:00:00,53.11,53.16,52.81,53.01,1657320.0,52.7911,52.8408,52.4929,52.6917,1657320.0
2017-12-14 13:30:00,53.0,53.1,52.96,52.98,839180.0,52.6817,52.7811,52.642,52.6619,839180.0
2017-12-14 14:00:00,53.0,53.08,52.91,52.91,534080.0,52.6817,52.7613,52.5923,52.5923,534080.0
2017-12-14 14:30:00,52.89,53.04,52.89,53.02,633560.0,52.5724,52.7215,52.5724,52.7016,633560.0
2017-12-14 15:00:00,53.01,53.03,52.93,52.93,599520.0,52.6917,52.7116,52.6122,52.6122,599520.0
2017-12-14 15:30:00,52.94,52.99,52.86,52.93,3493480.0,52.6221,52.6718,52.5426,52.6122,3493480.0
2017-12-15 09:30:00,53.19,53.35,53.0,53.1,10303500.0,52.8706,53.0296,52.6817,52.7811,10303500.0
2017-12-15 10:00:00,53.11,53.34,53.06,53.29,1159460.0,52.7911,53.0197,52.7414,52.97,1159460.0
2017-12-15 10:30:00,53.27,53.32,53.19,53.3,1474880.0,52.9501,52.9998,52.8706,52.9799,1474880.0
2017-12-15 11:00:00,53.3,53.52,53.3,53.47,1182480.0,52.9799,53.1986,52.9799,53.1489,1182480.0
2017-12-15 11:30:00,53.45,53.55,53.42,53.53,710260.0,53.129,53.2284,53.0992,53.2086,710260.0
2017-12-15 12:00:00,53.54,53.67,53.49,53.58,1468100.0,53.2185,53.3477,53.1688,53.2583,1468100.0
2017-12-15 12:30:00,53.59,53.63,53.46,53.52,1257120.0,53.2682,53.308,53.139,53.1986,1257120.0
2017-12-15 13:00:00,53.51,53.55,53.47,53.5,974160.0,53.1887,53.2284,53.1489,53.1787,974160.0
2017-12-15 13:30:00,53.52,53.61,53.5,53.61,1515980.0,53.1986,53.2881,53.1787,53.2881,1515980.0
2017-12-15 14:00:00,53.61,53.7,53.57,53.7,1229980.0,53.2881,53.3775,53.2483,53.3775,1229980.0
2017-12-15 14:30:00,53.71,53.76,53.62,53.65,1795860.0,53.3875,53.4372,53.298,53.3278,1795860.0
2017-12-15 15:00:00,53.67,53.68,53.56,53.57,2704160.0,53.3477,53.3577,53.2384,53.2483,2704160.0
2017-12-15 15:30:00,53.57,53.66,53.35,53.52,7699820.0,53.2483,53.3378,53.0296,53.1986,7699820.0
2017-12-18 09:30:00,53.82,53.98,53.52,53.88,2880780.0,53.4968,53.6559,53.1986,53.5565,2880780.0
2017-12-18 10:00:00,53.9,54.12,53.88,54.1,1780060.0,53.5763,53.795,53.5565,53.7751,1780060.0
2017-12-18 10:30:00,54.1,54.15,53.98,54.08,1211000.0,53.7751,53.8248,53.6559,53.7553,1211000.0
2017-12-18 11:00:00,54.08,54.08,53.96,54.04,1097420.0,53.7553,53.7553,53.636,53.7155,1097420.0
2017-12-18 11:30:00,54.06,54.17,54.05,54.14,900420.0,53.7354,53.8447,53.7254,53.8149,900420.0
2017-12-18 12:00:00,54.14,54.21,54.11,54.18,755340.0,53.8149,53.8845,53.7851,53.8547,755340.0
2017-12-18 12:30:00,54.2,54.25,54.17,54.24,972080.0,53.8745,53.9242,53.8447,53.9143,972080.0
2017-12-18 13:00:00,54.23,54.26,54.12,54.13,750940.0,53.9044,53.9342,53.795,53.805,750940.0
2017-12-18 13:30:00,54.14,54.18,54.1,54.18,659780.0,53.8149,53.8547,53.7751,53.8547,659780.0
2017-12-18 14:00:00,54.19,54.24,54.16,54.22,668580.0,53.8646,53.9143,53.8348,53.8944,668580.0
2017-12-18 14:30:00,54.21,54.25,54.19,54.23,650840.0,53.8845,53.9242,53.8646,53.9044,650840.0
2017-12-18 15:00:00,54.23,54.29,54.19,54.19,823580.0,53.9044,53.964,53.8646,53.8646,823580.0
2017-12-18 15:30:00,54.18,54.32,54.15,54.29,2952580.0,53.8547,53.9938,53.8248,53.964,2952580.0
2017-12-19 09:30:00,54.15,54.25,53.93,54.02,2945760.0,53.8248,53.9242,53.6062,53.6956,2945760.0
2017-12-19 10:00:00,54.02,54.09,53.93,53.99,1331680.0,53.6956,53.7652,53.6062,53.6658,1331680.0
2017-12-19 10:30:00,54.01,54.04,53.78,53.79,1052580.0,53.6857,53.7155,53.4571,53.467,1052580.0
2017-12-19 11:00:00,53.82,53.91,53.77,53.9,1267900.0,53.4968,53.5863,53.4471,53.5763,1267900.0
2017-12-19 11:30:00,53.89,53.95,53.78,53.81,907140.0,53.5664,53.626,53.4571,53.4869,907140.0
2017-12-19 12:00:00,53.8,53.82,53.61,53.65,1120780.0,53.4769,53.4968,53.2881,53.3278,1120780.0
2017-12-19 12:30:00,53.66,53.79,53.65,53.77,600680.0,53.3378,53.467,53.3278,53.4471,600680.0
2017-12-19 13:00:00,53.78,53.85,53.75,53.79,703060.0,53.4571,53.5266,53.4272,53.467,703060.0
2017-12-19 13:30:00,53.8,53.9,53.8,53.87,486340.0,53.4769,53.5763,53.4769,53.5465,486340.0
2017-12-19 14:00:00,53.88,53.99,53.88,53.93,636860.0,53.5565,53.6658,53.5565,53.6062,636860.0
2017-12-19 14:30:00,53.95,53.95,53.84,53.87,516720.0,53.626,53.626,53.5167,53.5465,516720.0
2017-12-19 15:00:00,53.87,53.97,53.78,53.93,620220.0,53.5465,53.6459,53.4571,53.6062,620220.0
2017-12-19 15:30:00,53.95,54.04,53.94,53.96,2095520.0,53.626,53.7155,53.6161,53.636,2095520.0
2017-12-20 09:30:00,54.05,54.06,53.57,53.63,2405580.0,53.7254,53.7354,53.2483,53.308,2405580.0
2017-12-20 10:00:00,53.64,53.81,53.59,53.63,1182860.0,53.3179,53.4869,53.2682,53.308,1182860.0
2017-12-20 10:30:00,53.63,53.72,53.43,53.53,1777320.0,53.308,53.3974,53.1092,53.2086,1777320.0
2017-12-20 11:00:00,53.53,53.58,53.43,53.48,1012580.0,53.2086,53.2583,53.1092,53.1589,1012580.0
2017-12-20 11:30:00,53.5,53.58,53.46,53.51,538060.0,53.1787,53.2583,53.139,53.1887,538060.0
2017-12-20 12:00:00,53.53,53.64,53.48,53.64,658640.0,53.2086,53.3179,53.1589,53.3179,658640.0
2017-12-20 12:30:00,53.64,53.65,53.54,53.59,460360.0,53.3179,53.3278,53.2185,53.2682,460360.0
2017-12-20 13:00:00,53.6,53.7,53.6,53.62,573360.0,53.2781,53.3775,53.2781,53.298,573360.0
2017-12-20 13:30:00,53.65,53.69,53.62,53.65,819440.0,53.3278,53.3676,53.298,53.3278,819440.0
2017-12-20 14:00:00,53.65,53.75,53.64,53.66,811720.0,53.3278,53.4272,53.3179,53.3378,811720.0
2017-12-20 14:30:00,53.66,53.69,53.6,53.64,812820.0,53.3378,53.3676,53.2781,53.3179,812820.0
2017-12-20 15:00:00,53.64,53.68,53.61,53.66,1218160.0,53.3179,53.3577,53.2881,53.3378,1218160.0
2017-12-20 15:30:00,53.67,53.73,53.65,53.7,2023860.0,53.3477,53.4074,53.3278,53.3775,2023860.0
2017-12-21 09:30:00,53.77,53.88,53.53,53.55,1106880.0,53.4471,53.5565,53.2086,53.2284,1106880.0
2017-12-21 10:00:00,53.57,53.63,53.47,53.61,1108740.0,53.2483,53.308,53.1489,53.2881,1108740.0
2017-12-21 10:30:00,53.62,53.64,53.45,53.49,1133140.0,53.298,53.3179,53.129,53.1688,1133140.0
2017-12-21 11:00:00,53.5,53.76,53.46,53.71,1324440.0,53.1787,53.4372,53.139,53.3875,1324440.0
2017-12-21 11:30:00,53.71,53.77,53.68,53.74,635140.0,53.3875,53.4471,53.3577,53.4173,635140.0
2017-12-21 12:00:00,53.74,53.78,53.71,53.77,659300.0,53.4173,53.4571,53.3875,53.4471,659300.0
2017-12-21 12:30:00,53.76,53.82,53.73,53.81,470480.0,53.4372,53.4968,53.4074,53.4869,470480.0
2017-12-21 13:00:00,53.81,53.84,53.79,53.83,650620.0,53.4869,53.5167,53.467,53.5068,650620.0
2017-12-21 13:30:00,53.84,53.84,53.76,53.81,454920.0,53.5167,53.5167,53.4372,53.4869,454920.0
2017-12-21 14:00:00,53.79,53.8,53.59,53.62,882180.0,53.467,53.4769,53.2682,53.298,882180.0
2017-12-21 14:30:00,53.61,53.68,53.59,53.64,692740.0,53.2881,53.3577,53.2682,53.3179,692740.0
2017-12-21 15:00:00,53.63,53.71,53.58,53.64,852720.0,53.308,53.3875,53.2583,53.3179,852720.0
2017-12-21 15:30:00,53.63,53.65,53.49,53.56,2607480.0,53.308,53.3278,53.1688,53.2384,2607480.0
2017-12-22 09:30:00,53.5,53.58,53.39,53.57,1893340.0,53.1787,53.2583,53.0694,53.2483,1893340.0
2017-12-22 10:00:00,53.55,53.59,53.43,53.45,670320.0,53.2284,53.2682,53.1092,53.129,670320.0
2017-12-22 10:30:00,53.45,53.53,53.44,53.48,523180.0,53.129,53.2086,53.1191,53.1589,523180.0
2017-12-22 11:00:00,53.49,53.56,53.42,53.49,590180.0,53.1688,53.2384,53.0992,53.1688,590180.0
2017-12-22 11:30:00,53.49,53.57,53.43,53.47,751180.0,53.1688,53.2483,53.1092,53.1489,751180.0
2017-12-22 12:00:00,53.47,53.49,53.43,53.44,337120.0,53.1489,53.1688,53.1092,53.1191,337120.0
2017-12-22 12:30:00,53.43,53.45,53.38,53.43,323100.0,53.1092,53.129,53.0595,53.1092,323100.0
2017-12-22 13:00:00,53.43,53.49,53.43,53.45,280380.0,53.1092,53.1688,53.1092,53.129,280380.0
2017-12-22 13:30:00,53.46,53.5,53.43,53.48,386840.0,53.139,53.1787,53.1092,53.1589,386840.0
2017-12-22 14:00:00,53.48,53.5,53.41,53.45,446560.0,53.1589,53.1787,53.0893,53.129,446560.0
2017-12-22 14:30:00,53.46,53.48,53.42,53.45,347660.0,53.139,53.1589,53.0992,53.129,347660.0
2017-12-22 15:00:00,53.46,53.48,53.42,53.43,376700.0,53.139,53.1589,53.0992,53.1092,376700.0
2017-12-22 15:30:00,53.44,53.48,53.42,53.46,1506660.0,53.1191,53.1589,53.0992,53.139,1506660.0
2017-12-26 09:30:00,53.43,53.44,52.93,53.11,1754380.0,53.1092,53.1191,52.6122,52.7911,1754380.0
2017-12-26 10:00:00,53.12,53.22,53.1,53.19,912880.0,52.801,52.9004,52.7811,52.8706,912880.0
2017-12-26 10:30:00,53.17,53.26,53.12,53.14,577200.0,52.8507,52.9402,52.801,52.8209,577200.0
2017-12-26 11:00:00,53.14,53.27,53.13,53.23,701000.0,52.8209,52.9501,52.811,52.9104,701000.0
2017-12-26 11:30:00,53.21,53.26,53.18,53.2,657960.0,52.8905,52.9402,52.8607,52.8805,657960.0
2017-12-26 12:00:00,53.21,53.29,53.2,53.27,229520.0,52.8905,52.97,52.8805,52.9501,229520.0
2017-12-26 12:30:00,53.24,53.28,53.23,53.28,432940.0,52.9203,52.9601,52.9104,52.9601,432940.0
2017-12-26 13:00:00,53.27,53.28,53.23,53.27,528660.0,52.9501,52.9601,52.9104,52.9501,528660.0
2017-12-26 13:30:00,53.26,53.29,53.21,53.25,284740.0,52.9402,52.97,52.8905,52.9302,284740.0
2017-12-26 14:00:00,53.27,53.29,53.22,53.25,224420.0,52.9501,52.97,52.9004,52.9302,224420.0
2017-12-26 14:30:00,53.26,53.26,53.22,53.22,167100.0,52.9402,52.9402,52.9004,52.9004,167100.0
2017-12-26 15:00:00,53.22,53.23,53.15,53.15,391560.0,52.9004,52.9104,52.8308,52.8308,391560.0
2017-12-26 15:30:00,53.15,53.29,53.12,53.29,1377880.0,52.8308,52.97,52.801,52.97,1377880.0
2017-12-27 09:30:00,53.33,53.41,53.15,53.23,1318880.0,53.0098,53.0893,52.8308,52.9104,1318880.0
2017-12-27 10:00:00,53.24,53.26,53.14,53.18,842220.0,52.9203,52.9402,52.8209,52.8607,842220.0
2017-12-27 10:30:00,53.18,53.18,53.08,53.13,672560.0,52.8607,52.8607,52.7613,52.811,672560.0
2017-12-27 11:00:00,53.13,53.18,53.05,53.11,1217880.0,52.811,52.8607,52.7314,52.7911,1217880.0
2017-12-27 11:30:00,53.1,53.11,52.98,52.99,882180.0,52.7811,52.7911,52.6619,52.6718,882180.0
2017-12-27 12:00:00,52.99,53.13,52.96,53.09,607280.0,52.6718,52.811,52.642,52.7712,607280.0
2017-12-27 12:30:00,53.08,53.1,53.06,53.08,245020.0,52.7613,52.7811,52.7414,52.7613,245020.0
2017-12-27 13:00:00,53.07,53.14,53.06,53.09,505940.0,52.7513,52.8209,52.7414,52.7712,505940.0
2017-12-27 13:30:00,53.09,53.13,53.08,53.11,177640.0,52.7712,52.811,52.7613,52.7911,177640.0
2017-12-27 14:00:00,53.11,53.11,52.99,53.01,592580.0,52.7911,52.7911,52.6718,52.6917,592580.0
2017-12-27 14:30:00,53.02,53.08,52.97,52.98,437780.0,52.7016,52.7613,52.6519,52.6619,437780.0
2017-12-27 15:00:00,53.0,53.01,52.95,52.96,521420.0,52.6817,52.6917,52.632,52.642,521420.0
2017-12-27 15:30:00,52.97,53.05,52.92,52.99,1801660.0,52.6519,52.7314,52.6022,52.6718,1801660.0
2017-12-28 09:30:00,53.11,53.24,53.02,53.17,2227940.0,52.7911,52.9203,52.7016,52.8507,2227940.0
2017-12-28 10:00:00,53.19,53.2,52.99,52.99,905260.0,52.8706,52.8805,52.6718,52.6718,905260.0
2017-12-28 10:30:00,52.99,53.04,52.95,53.0,979000.0,52.6718,52.7215,52.632,52.6817,979000.0
2017-12-28 11:00:00,53.01,53.07,52.98,53.02,651600.0,52.6917,52.7513,52.6619,52.7016,651600.0
2017-12-28 11:30:00,53.01,53.06,53.0,53.0,268060.0,52.6917,52.7414,52.6817,52.6817,268060.0
2017-12-28 12:00:00,53.01,53.03,52.99,53.03,206160.0,52.6917,52.7116,52.6718,52.7116,206160.0
2017-12-28 12:30:00,53.01,53.01,52.9,52.92,571740.0,52.6917,52.6917,52.5823,52.6022,571740.0
2017-12-28 13:00:00,52.92,52.93,52.89,52.89,413300.0,52.6022,52.6122,52.5724,52.5724,413300.0
2017-12-28 13:30:00,52.89,52.9,52.86,52.87,357280.0,52.5724,52.5823,52.5426,52.5525,357280.0
2017-12-28 14:00:00,52.86,52.88,52.81,52.82,326460.0,52.5426,52.5625,52.4929,52.5028,326460.0
2017-12-28 14:30:00,52.82,52.85,52.8,52.81,588920.0,52.5028,52.5327,52.483,52.4929,588920.0
2017-12-28 15:00:00,52.81,52.85,52.73,52.73,1049440.0,52.4929,52.5327,52.4134,52.4134,1049440.0
2017-12-28 15:30:00,52.74,52.8,52.67,52.8,2554280.0,52.4233,52.483,52.3537,52.483,2554280.0
2017-12-29 09:30:00,52.77,52.85,52.68,52.74,1264700.0,52.4531,52.5327,52.3637,52.4233,1264700.0
2017-12-29 10:00:00,52.75,52.84,52.72,52.81,537340.0,52.4333,52.5227,52.4034,52.4929,537340.0
2017-12-29 10:30:00,52.82,52.83,52.64,52.71,519900.0,52.5028,52.5128,52.3239,52.3935,519900.0
2017-12-29 11:00:00,52.71,52.76,52.67,52.74,464600.0,52.3935,52.4432,52.3537,52.4233,464600.0
2017-12-29 11:30:00,52.74,52.79,52.66,52.78,328700.0,52.4233,52.473,52.3438,52.4631,328700.0
2017-12-29 12:00:00,52.77,52.79,52.73,52.76,264020.0,52.4531,52.473,52.4134,52.4432,264020.0
2017-12-29 12:30:00,52.76,52.77,52.7,52.71,218560.0,52.4432,52.4531,52.3836,52.3935,218560.0
2017-12-29 13:00:00,52.7,52.74,52.69,52.73,152500.0,52.3836,52.4233,52.3736,52.4134,152500.0
2017-12-29 13:30:00,52.72,52.74,52.68,52.7,513420.0,52.4034,52.4233,52.3637,52.3836,513420.0
2017-12-29 14:00:00,52.69,52.74,52.68,52.73,304060.0,52.3736,52.4233,52.3637,52.4134,304060.0
2017-12-29 14:30:00,52.72,52.78,52.72,52.77,455280.0,52.4034,52.4631,52.4034,52.4531,455280.0
2017-12-29 15:00:00,52.77,52.9,52.77,52.89,736680.0,52.4531,52.5823,52.4531,52.5724,736680.0
2017-12-29 15:30:00,52.89,52.9,52.64,52.67,3546700.0,52.5724,52.5823,52.3239,52.3537,3546700.0
2018-01-02 09:30:00,52.65,53.15,52.65,53.13,2236980.0,52.3339,52.8308,52.3339,52.811,2236980.0
2018-01-02 10:00:00,53.11,53.38,53.11,53.35,1622220.0,52.7911,53.0595,52.7911,53.0296,1622220.0
2018-01-02 10:30:00,53.36,53.56,53.29,53.56,2272120.0,53.0396,53.2384,52.97,53.2384,2272120.0
2018-01-02 11:00:00,53.57,53.7,53.49,53.68,1455200.0,53.2483,53.3775,53.1688,53.3577,1455200.0
2018-01-02 11:30:00,53.69,53.72,53.64,53.66,713340.0,53.3676,53.3974,53.3179,53.3378,713340.0
2018-01-02 12:00:00,53.65,53.69,53.63,53.68,665580.0,53.3278,53.3676,53.308,53.3577,665580.0
2018-01-02 12:30:00,53.67,53.68,53.59,53.65,1094960.0,53.3477,53.3577,53.2682,53.3278,1094960.0
2018-01-02 13:00:00,53.65,53.7,53.57,53.69,1013040.0,53.3278,53.3775,53.2483,53.3676,1013040.0
2018-01-02 13:30:00,53.69,53.73,53.63,53.65,841340.0,53.3676,53.4074,53.308,53.3278,841340.0
2018-01-02 14:00:00,53.66,53.75,53.63,53.64,1344280.0,53.3378,53.4272,53.308,53.3179,1344280.0
2018-01-02 14:30:00,53.64,53.72,53.58,53.72,956260.0,53.3179,53.3974,53.2583,53.3974,956260.0
2018-01-02 15:00:00,53.72,53.76,53.63,53.69,986700.0,53.3974,53.4372,53.308,53.3676,986700.0
2018-01-02 15:30:00,53.7,53.8,53.64,53.67,2288680.0,53.3775,53.4769,53.3179,53.3477,2288680.0
2018-01-03 09:30:00,53.7,54.16,53.67,54.13,3517180.0,53.3775,53.8348,53.3477,53.805,3517180.0
2018-01-03 10:00:00,54.13,54.23,53.98,54.02,1157320.0,53.805,53.9044,53.6559,53.6956,1157320.0
2018-01-03 10:30:00,54.03,54.23,54.0,54.19,1271220.0,53.7056,53.9044,53.6757,53.8646,1271220.0
2018-01-03 11:00:00,54.19,54.36,54.12,54.34,1325460.0,53.8646,54.0336,53.795,54.0137,1325460.0
2018-01-03 11:30:00,54.35,54.52,54.34,54.52,1440320.0,54.0236,54.1926,54.0137,54.1926,1440320.0
2018-01-03 12:00:00,54.53,54.58,54.46,54.53,1020980.0,54.2026,54.2523,54.133,54.2026,1020980.0
2018-01-03 12:30:00,54.52,54.8,54.52,54.72,1450660.0,54.1926,54.4709,54.1926,54.3914,1450660.0
2018-01-03 13:00:00,54.71,54.74,54.67,54.7,896660.0,54.3815,54.4113,54.3417,54.3715,896660.0
2018-01-03 13:30:00,54.7,54.71,54.52,54.55,781560.0,54.3715,54.3815,54.1926,54.2224,781560.0
2018-01-03 14:00:00,54.58,54.74,54.5,54.74,808260.0,54.2523,54.4113,54.1727,54.4113,808260.0
2018-01-03 14:30:00,54.72,54.73,54.62,54.65,971160.0,54.3914,54.4014,54.292,54.3218,971160.0
2018-01-03 15:00:00,54.68,54.69,54.47,54.61,785100.0,54.3517,54.3616,54.1429,54.2821,785100.0
2018-01-03 15:30:00,54.61,54.7,54.5,54.57,2084440.0,54.2821,54.3715,54.1727,54.2423,2084440.0
2018-01-04 09:30:00,54.85,55.2,54.79,55.13,3583320.0,54.5206,54.8685,54.461,54.799,3583320.0
2018-01-04 10:00:00,55.14,55.17,54.94,55.09,1637620.0,54.8089,54.8387,54.6101,54.7592,1637620.0
2018-01-04 10:30:00,55.1,55.2,55.03,55.04,1203860.0,54.7691,54.8685,54.6996,54.7095,1203860.0
2018-01-04 11:00:00,55.04,55.05,54.77,54.77,953200.0,54.7095,54.7194,54.4411,54.4411,953200.0
2018-01-04 11:30:00,54.8,54.87,54.76,54.79,730200.0,54.4709,54.5405,54.4312,54.461,730200.0
2018-01-04 12:00:00,54.8,54.92,54.77,54.79,863840.0,54.4709,54.5902,54.4411,54.461,863840.0
2018-01-04 12:30:00,54.78,54.96,54.78,54.93,578040.0,54.4511,54.63,54.4511,54.6002,578040.0
2018-01-04 13:00:00,54.93,54.97,54.8,54.81,349920.0,54.6002,54.6399,54.4709,54.4809,349920.0
2018-01-04 13:30:00,54.81,54.83,54.71,54.76,690340.0,54.4809,54.5008,54.3815,54.4312,690340.0
2018-01-04 14:00:00,54.77,54.85,54.75,54.76,656540.0,54.4411,54.5206,54.4212,54.4312,656540.0
2018-01-04 14:30:00,54.77,54.85,54.76,54.85,508620.0,54.4411,54.5206,54.4312,54.5206,508620.0
2018-01-04 15:00:00,54.84,54.87,54.74,54.87,591140.0,54.5107,54.5405,54.4113,54.5405,591140.0
2018-01-04 15:30:00,54.86,54.91,54.74,54.8,2012960.0,54.5306,54.5803,54.4113,54.4709,2012960.0
2018-01-05 09:30:00,55.17,55.27,55.09,55.22,2973440.0,54.8387,54.9381,54.7592,54.8884,2973440.0
2018-01-05 10:00:00,55.23,55.51,55.2,55.51,1955880.0,54.8984,55.1767,54.8685,55.1767,1955880.0
2018-01-05 10:30:00,55.51,55.68,55.47,55.67,1580940.0,55.1767,55.3457,55.1369,55.3357,1580940.0
2018-01-05 11:00:00,55.65,55.65,55.48,55.52,2110680.0,55.3158,55.3158,55.1469,55.1866,2110680.0
2018-01-05 11:30:00,55.52,55.59,55.48,55.58,835480.0,55.1866,55.2562,55.1469,55.2463,835480.0
2018-01-05 12:00:00,55.58,55.63,55.55,55.58,424240.0,55.2463,55.296,55.2164,55.2463,424240.0
2018-01-05 12:30:00,55.59,55.61,55.51,55.55,614960.0,55.2562,55.2761,55.1767,55.2164,614960.0
2018-01-05 13:00:00,55.57,55.57,55.49,55.52,549240.0,55.2363,55.2363,55.1568,55.1866,549240.0
2018-01-05 13:30:00,55.54,55.61,55.52,55.52,600680.0,55.2065,55.2761,55.1866,55.1866,600680.0
2018-01-05 14:00:00,55.53,55.55,55.43,55.45,588900.0,55.1966,55.2164,55.0972,55.117,588900.0
2018-01-05 14:30:00,55.46,55.46,55.41,55.42,568840.0,55.127,55.127,55.0773,55.0872,568840.0
2018-01-05 15:00:00,55.42,55.46,55.39,55.43,1001120.0,55.0872,55.127,55.0574,55.0972,1001120.0
2018-01-05 15:30:00,55.43,55.68,55.42,55.51,3754120.0,55.0972,55.3457,55.0872,55.1767,3754120.0
2018-01-08 09:30:00,55.55,55.87,55.5,55.81,2688360.0,55.2164,55.5345,55.1667,55.4749,2688360.0
2018-01-08 10:00:00,55.82,55.92,55.68,55.9,1444060.0,55.4848,55.5842,55.3457,55.5643,1444060.0
2018-01-08 10:30:00,55.91,55.96,55.84,55.91,869120.0,55.5743,55.624,55.5047,55.5743,869120.0
2018-01-08 11:00:00,55.9,55.94,55.82,55.92,967840.0,55.5643,55.6041,55.4848,55.5842,967840.0
2018-01-08 11:30:00,55.93,55.93,55.83,55.86,454200.0,55.5942,55.5942,55.4948,55.5246,454200.0
2018-01-08 12:00:00,55.88,55.89,55.81,55.87,560540.0,55.5445,55.5544,55.4749,55.5345,560540.0
2018-01-08 12:30:00,55.86,55.86,55.74,55.77,549640.0,55.5246,55.5246,55.4053,55.4351,549640.0
2018-01-08 13:00:00,55.79,55.83,55.75,55.81,497020.0,55.455,55.4948,55.4152,55.4749,497020.0
2018-01-08 13:30:00,55.81,55.81,55.7,55.71,563140.0,55.4749,55.4749,55.3655,55.3755,563140.0
2018-01-08 14:00:00,55.71,55.83,55.7,55.81,582820.0,55.3755,55.4948,55.3655,55.4749,582820.0
2018-01-08 14:30:00,55.81,55.81,55.67,55.72,634380.0,55.4749,55.4749,55.3357,55.3854,634380.0
2018-01-08 15:00:00,55.73,55.8,55.71,55.79,924460.0,55.3954,55.4649,55.3755,55.455,924460.0
2018-01-08 15:30:00,55.76,55.78,55.67,55.7,1695280.0,55.4252,55.4451,55.3357,55.3655,1695280.0
2018-01-09 09:30:00,55.92,55.92,55.49,55.55,3367440.0,55.5842,55.5842,55.1568,55.2164,3367440.0
2018-01-09 10:00:00,55.53,55.71,55.51,55.64,840260.0,55.1966,55.3755,55.1767,55.3059,840260.0
2018-01-09 10:30:00,55.63,55.64,55.41,55.55,1123180.0,55.296,55.3059,55.0773,55.2164,1123180.0
2018-01-09 11:00:00,55.53,55.86,55.52,55.77,1181580.0,55.1966,55.5246,55.1866,55.4351,1181580.0
2018-01-09 11:30:00,55.78,55.81,55.7,55.8,670600.0,55.4451,55.4749,55.3655,55.4649,670600.0
2018-01-09 12:00:00,55.8,55.85,55.72,55.84,537260.0,55.4649,55.5146,55.3854,55.5047,537260.0
2018-01-09 12:30:00,55.85,55.91,55.8,55.8,472880.0,55.5146,55.5743,55.4649,55.4649,472880.0
2018-01-09 13:00:00,55.8,55.88,55.8,55.84,265680.0,55.4649,55.5445,55.4649,55.5047,265680.0
2018-01-09 13:30:00,55.84,55.85,55.74,55.74,334000.0,55.5047,55.5146,55.4053,55.4053,334000.0
2018-01-09 14:00:00,55.75,55.76,55.67,55.71,475360.0,55.4152,55.4252,55.3357,55.3755,475360.0
2018-01-09 14:30:00,55.7,55.72,55.67,55.69,656060.0,55.3655,55.3854,55.3357,55.3556,656060.0
2018-01-09 15:00:00,55.68,55.69,55.56,55.57,891400.0,55.3457,55.3556,55.2264,55.2363,891400.0
2018-01-09 15:30:00,55.58,55.76,55.55,55.68,2476620.0,55.2463,55.4252,55.2164,55.3457,2476620.0
2018-01-10 09:30:00,55.35,55.64,55.23,55.33,2468560.0,55.0176,55.3059,54.8984,54.9978,2468560.0
2018-01-10 10:00:00,55.33,55.38,55.2,55.22,1230160.0,54.9978,55.0475,54.8685,54.8884,1230160.0
2018-01-10 10:30:00,55.22,55.4,55.21,55.39,633380.0,54.8884,55.0673,54.8785,55.0574,633380.0
2018-01-10 11:00:00,55.41,55.49,55.4,55.42,696880.0,55.0773,55.1568,55.0673,55.0872,696880.0
2018-01-10 11:30:00,55.45,55.46,55.33,55.34,583600.0,55.117,55.127,54.9978,55.0077,583600.0
2018-01-10 12:00:00,55.34,55.47,55.32,55.42,463240.0,55.0077,55.1369,54.9878,55.0872,463240.0
2018-01-10 12:30:00,55.42,55.45,55.34,55.38,364780.0,55.0872,55.117,55.0077,55.0475,364780.0
2018-01-10 13:00:00,55.4,55.41,55.26,55.32,386540.0,55.0673,55.0773,54.9282,54.9878,386540.0
2018-01-10 13:30:00,55.31,55.41,55.28,55.41,685980.0,54.9779,55.0773,54.9481,55.0773,685980.0
2018-01-10 14:00:00,55.42,55.42,55.24,55.28,514840.0,55.0872,55.0872,54.9083,54.9481,514840.0
2018-01-10 14:30:00,55.27,55.41,55.25,55.38,715140.0,54.9381,55.0773,54.9182,55.0475,715140.0
2018-01-10 15:00:00,55.4,55.47,55.39,55.44,563280.0,55.0673,55.1369,55.0574,55.1071,563280.0
2018-01-10 15:30:00,55.43,55.53,55.43,55.53,1982440.0,55.0972,55.1966,55.0972,55.1966,1982440.0
2018-01-11 09:30:00,55.62,55.74,55.37,55.49,2118260.0,55.286,55.4053,55.0375,55.1568,2118260.0
2018-01-11 10:00:00,55.47,55.6,55.47,55.53,1199060.0,55.1369,55.2661,55.1369,55.1966,1199060.0
2018-01-11 10:30:00,55.52,55.55,55.4,55.42,886440.0,55.1866,55.2164,55.0673,55.0872,886440.0
2018-01-11 11:00:00,55.43,55.46,55.33,55.34,693740.0,55.0972,55.127,54.9978,55.0077,693740.0
2018-01-11 11:30:00,55.35,55.4,55.33,55.39,763120.0,55.0176,55.0673,54.9978,55.0574,763120.0
2018-01-11 12:00:00,55.38,55.39,55.32,55.34,823780.0,55.0475,55.0574,54.9878,55.0077,823780.0
2018-01-11 12:30:00,55.35,55.5,55.34,55.49,1380520.0,55.0176,55.1667,55.0077,55.1568,1380520.0
2018-01-11 13:00:00,55.5,55.58,55.48,55.51,715860.0,55.1667,55.2463,55.1469,55.1767,715860.0
2018-01-11 13:30:00,55.5,55.54,55.42,55.42,692680.0,55.1667,55.2065,55.0872,55.0872,692680.0
2018-01-11 14:00:00,55.43,55.45,55.42,55.43,285460.0,55.0972,55.117,55.0872,55.0972,285460.0
2018-01-11 14:30:00,55.44,55.45,55.35,55.36,558140.0,55.1071,55.117,55.0176,55.0276,558140.0
2018-01-11 15:00:00,55.35,55.52,55.35,55.5,720720.0,55.0176,55.1866,55.0176,55.1667,720720.0
2018-01-11 15:30:00,55.49,55.6,55.46,55.6,1848060.0,55.1568,55.2661,55.127,55.2661,1848060.0
2018-01-12 09:30:00,55.51,55.99,55.4,55.96,3988140.0,55.1767,55.6538,55.0673,55.624,3988140.0
2018-01-12 10:00:00,55.95,56.26,55.95,56.25,2739100.0,55.614,55.9222,55.614,55.9122,2739100.0
2018-01-12 10:30:00,56.28,56.37,56.16,56.31,1802660.0,55.9421,56.0315,55.8228,55.9719,1802660.0
2018-01-12 11:00:00,56.31,56.45,56.26,56.34,1582660.0,55.9719,56.111,55.9222,56.0017,1582660.0
2018-01-12 11:30:00,56.32,56.45,56.32,56.45,824160.0,55.9818,56.111,55.9818,56.111,824160.0
2018-01-12 12:00:00,56.45,56.46,56.38,56.42,733840.0,56.111,56.121,56.0415,56.0812,733840.0
2018-01-12 12:30:00,56.42,56.46,56.41,56.44,1209760.0,56.0812,56.121,56.0713,56.1011,1209760.0
2018-01-12 13:00:00,56.44,56.47,56.36,56.37,1119420.0,56.1011,56.1309,56.0216,56.0315,1119420.0
2018-01-12 13:30:00,56.36,56.39,56.31,56.38,572420.0,56.0216,56.0514,55.9719,56.0415,572420.0
2018-01-12 14:00:00,56.39,56.5,56.36,56.49,1161800.0,56.0514,56.1607,56.0216,56.1508,1161800.0
2018-01-12 14:30:00,56.5,56.53,56.42,56.44,1509740.0,56.1607,56.1906,56.0812,56.1011,1509740.0
2018-01-12 15:00:00,56.44,56.49,56.32,56.39,994420.0,56.1011,56.1508,55.9818,56.0514,994420.0
2018-01-12 15:30:00,56.39,56.57,56.35,56.53,5088560.0,56.0514,56.2303,56.0116,56.1906,5088560.0
2018-01-16 09:30:00,57.02,57.44,56.96,57.24,3620160.0,56.6776,57.0951,56.618,56.8963,3620160.0
2018-01-16 10:00:00,57.25,57.28,56.97,57.05,1956460.0,56.9062,56.936,56.6279,56.7074,1956460.0
2018-01-16 10:30:00,57.05,57.1,56.88,56.97,1413040.0,56.7074,56.7571,56.5385,56.6279,1413040.0
2018-01-16 11:00:00,56.94,57.03,56.84,56.96,1220620.0,56.5981,56.6876,56.4987,56.618,1220620.0
2018-01-16 11:30:00,56.97,57.1,56.71,56.74,1638440.0,56.6279,56.7571,56.3695,56.3993,1638440.0
2018-01-16 12:00:00,56.74,56.9,56.65,56.68,805020.0,56.3993,56.5583,56.3098,56.3397,805020.0
2018-01-16 12:30:00,56.68,56.74,56.55,56.57,597560.0,56.3397,56.3993,56.2104,56.2303,597560.0
2018-01-16 13:00:00,56.57,56.62,56.46,56.56,732080.0,56.2303,56.28,56.121,56.2204,732080.0
2018-01-16 13:30:00,56.58,56.69,56.5,56.54,818640.0,56.2403,56.3496,56.1607,56.2005,818640.0
2018-01-16 14:00:00,56.54,56.55,56.38,56.42,1038820.0,56.2005,56.2104,56.0415,56.0812,1038820.0
2018-01-16 14:30:00,56.44,56.55,56.33,56.42,910620.0,56.1011,56.2104,55.9918,56.0812,910620.0
2018-01-16 15:00:00,56.42,56.63,56.41,56.58,849100.0,56.0812,56.29,56.0713,56.2403,849100.0
2018-01-16 15:30:00,56.57,56.63,56.44,56.53,2442580.0,56.2303,56.29,56.1011,56.1906,2442580.0
2018-01-17 09:30:00,56.82,56.85,56.3,56.35,2542520.0,56.4788,56.5086,55.9619,56.0116,2542520.0
2018-01-17 10:00:00,56.34,56.49,56.23,56.24,1053120.0,56.0017,56.1508,55.8924,55.9023,1053120.0
2018-01-17 10:30:00,56.27,56.35,56.17,56.25,1286320.0,55.9321,56.0116,55.8327,55.9122,1286320.0
2018-01-17 11:00:00,56.25,56.46,56.22,56.35,1589980.0,55.9122,56.121,55.8824,56.0116,1589980.0
2018-01-17 11:30:00,56.36,56.4,56.26,56.36,437460.0,56.0216,56.0613,55.9222,56.0216,437460.0
2018-01-17 12:00:00,56.36,56.57,56.34,56.54,632980.0,56.0216,56.2303,56.0017,56.2005,632980.0
2018-01-17 12:30:00,56.55,56.78,56.53,56.77,713800.0,56.2104,56.4391,56.1906,56.4291,713800.0
2018-01-17 13:00:00,56.79,56.85,56.73,56.82,731100.0,56.449,56.5086,56.3894,56.4788,731100.0
2018-01-17 13:30:00,56.82,56.9,56.76,56.76,780880.0,56.4788,56.5583,56.4192,56.4192,780880.0
2018-01-17 14:00:00,56.76,56.88,56.73,56.74,773400.0,56.4192,56.5385,56.3894,56.3993,773400.0
2018-01-17 14:30:00,56.75,56.84,56.74,56.77,602940.0,56.4092,56.4987,56.3993,56.4291,602940.0
2018-01-17 15:00:00,56.79,56.95,56.77,56.83,871660.0,56.449,56.608,56.4291,56.4888,871660.0
2018-01-17 15:30:00,56.84,56.97,56.83,56.96,2051480.0,56.4987,56.6279,56.4888,56.618,2051480.0
2018-01-18 09:30:00,56.97,57.03,56.63,56.66,2263800.0,56.6279,56.6876,56.29,56.3198,2263800.0
2018-01-18 10:00:00,56.66,56.66,56.22,56.29,2187040.0,56.3198,56.3198,55.8824,55.952,2187040.0
2018-01-18 10:30:00,56.31,56.61,56.31,56.51,1431840.0,55.9719,56.2701,55.9719,56.1707,1431840.0
2018-01-18 11:00:00,56.49,56.75,56.47,56.65,1146440.0,56.1508,56.4092,56.1309,56.3098,1146440.0
2018-01-18 11:30:00,56.64,56.68,56.49,56.58,466000.0,56.2999,56.3397,56.1508,56.2403,466000.0
2018-01-18 12:00:00,56.59,56.72,56.57,56.72,565400.0,56.2502,56.3794,56.2303,56.3794,565400.0
2018-01-18 12:30:00,56.72,56.77,56.63,56.63,482200.0,56.3794,56.4291,56.29,56.29,482200.0
2018-01-18 13:00:00,56.64,56.69,56.56,56.66,481420.0,56.2999,56.3496,56.2204,56.3198,481420.0
2018-01-18 13:30:00,56.67,56.71,56.58,56.65,485160.0,56.3297,56.3695,56.2403,56.3098,485160.0
2018-01-18 14:00:00,56.65,56.81,56.65,56.79,702660.0,56.3098,56.4689,56.3098,56.449,702660.0
2018-01-18 14:30:00,56.79,56.83,56.73,56.83,886640.0,56.449,56.4888,56.3894,56.4888,886640.0
2018-01-18 15:00:00,56.81,56.85,56.76,56.76,743580.0,56.4689,56.5086,56.4192,56.4192,743580.0
2018-01-18 15:30:00,56.76,56.83,56.62,56.8,2290620.0,56.4192,56.4888,56.28,56.4589,2290620.0
2018-01-19 09:30:00,56.86,57.19,56.83,56.95,4698060.0,56.5186,56.8466,56.4888,56.608,4698060.0
2018-01-19 10:00:00,56.94,57.0,56.85,56.93,980960.0,56.5981,56.6577,56.5086,56.5882,980960.0
2018-01-19 10:30:00,56.95,56.95,56.71,56.75,731260.0,56.608,56.608,56.3695,56.4092,731260.0
2018-01-19 11:00:00,56.75,56.81,56.68,56.73,779620.0,56.4092,56.4689,56.3397,56.3894,779620.0
2018-01-19 11:30:00,56.75,56.77,56.63,56.64,442420.0,56.4092,56.4291,56.29,56.2999,442420.0
2018-01-19 12:00:00,56.66,56.74,56.64,56.73,403540.0,56.3198,56.3993,56.2999,56.3894,403540.0
2018-01-19 12:30:00,56.71,56.79,56.71,56.74,268680.0,56.3695,56.449,56.3695,56.3993,268680.0
2018-01-19 13:00:00,56.76,56.78,56.7,56.72,267900.0,56.4192,56.4391,56.3595,56.3794,267900.0
2018-01-19 13:30:00,56.74,56.81,56.7,56.8,342640.0,56.3993,56.4689,56.3595,56.4589,342640.0
2018-01-19 14:00:00,56.79,57.0,56.79,56.98,972680.0,56.449,56.6577,56.449,56.6379,972680.0
2018-01-19 14:30:00,56.99,57.06,56.97,57.05,558120.0,56.6478,56.7174,56.6279,56.7074,558120.0
2018-01-19 15:00:00,57.06,57.1,57.03,57.09,982520.0,56.7174,56.7571,56.6876,56.7472,982520.0
2018-01-19 15:30:00,57.08,57.18,57.04,57.18,2633300.0,56.7373,56.8366,56.6975,56.8366,2633300.0
2018-01-22 09:30:00,57.19,57.66,57.09,57.61,2410580.0,56.8466,57.3138,56.7472,57.2641,2410580.0
2018-01-22 10:00:00,57.62,57.89,57.56,57.85,1789100.0,57.274,57.5424,57.2144,57.5026,1789100.0
2018-01-22 10:30:00,57.87,58.13,57.85,58.05,1220360.0,57.5225,57.7809,57.5026,57.7014,1220360.0
2018-01-22 11:00:00,58.06,58.15,58.04,58.11,1049900.0,57.7114,57.8008,57.6915,57.7611,1049900.0
2018-01-22 11:30:00,58.09,58.18,58.05,58.17,690260.0,57.7412,57.8306,57.7014,57.8207,690260.0
2018-01-22 12:00:00,58.17,58.33,58.15,58.28,937140.0,57.8207,57.9797,57.8008,57.93,937140.0
2018-01-22 12:30:00,58.28,58.34,58.25,58.27,507420.0,57.93,57.9897,57.9002,57.9201,507420.0
2018-01-22 13:00:00,58.26,58.28,58.16,58.16,477280.0,57.9102,57.93,57.8108,57.8108,477280.0
2018-01-22 13:30:00,58.16,58.22,58.07,58.13,530240.0,57.8108,57.8704,57.7213,57.7809,530240.0
2018-01-22 14:00:00,58.14,58.17,57.96,58.02,670920.0,57.7909,57.8207,57.612,57.6716,670920.0
2018-01-22 14:30:00,58.02,58.05,57.9,58.0,749960.0,57.6716,57.7014,57.5523,57.6517,749960.0
2018-01-22 15:00:00,57.99,58.05,57.9,57.94,2400420.0,57.6418,57.7014,57.5523,57.5921,2400420.0
2018-01-22 15:30:00,57.94,58.21,57.91,58.2,2110640.0,57.5921,57.8605,57.5623,57.8505,2110640.0
2018-01-23 09:30:00,58.53,58.82,58.36,58.44,3859360.0,58.1785,58.4668,58.0096,58.0891,3859360.0
2018-01-23 10:00:00,58.48,58.87,58.44,58.82,2031880.0,58.1288,58.5165,58.0891,58.4668,2031880.0
2018-01-23 10:30:00,58.82,58.92,58.77,58.87,1702660.0,58.4668,58.5662,58.4171,58.5165,1702660.0
2018-01-23 11:00:00,58.86,58.9,58.72,58.75,1285580.0,58.5066,58.5463,58.3674,58.3972,1285580.0
2018-01-23 11:30:00,58.73,58.74,58.6,58.63,1071020.0,58.3773,58.3873,58.2481,58.2779,1071020.0
2018-01-23 12:00:00,58.65,58.71,58.55,58.66,914240.0,58.2978,58.3575,58.1984,58.3078,914240.0
2018-01-23 12:30:00,58.65,58.7,58.56,58.56,436480.0,58.2978,58.3475,58.2084,58.2084,436480.0
2018-01-23 13:00:00,58.55,58.63,58.53,58.61,558700.0,58.1984,58.2779,58.1785,58.2581,558700.0
2018-01-23 13:30:00,58.6,58.76,58.6,58.66,814820.0,58.2481,58.4072,58.2481,58.3078,814820.0
2018-01-23 14:00:00,58.65,58.69,58.57,58.62,532480.0,58.2978,58.3376,58.2183,58.268,532480.0
2018-01-23 14:30:00,58.62,58.77,58.59,58.75,565460.0,58.268,58.4171,58.2382,58.3972,565460.0
2018-01-23 15:00:00,58.75,58.84,58.72,58.83,1056560.0,58.3972,58.4867,58.3674,58.4767,1056560.0
2018-01-23 15:30:00,58.84,58.93,58.75,58.83,2518260.0,58.4867,58.5761,58.3972,58.4767,2518260.0
2018-01-24 09:30:00,59.25,59.35,58.77,58.93,4086300.0,58.8942,58.9936,58.4171,58.5761,4086300.0
2018-01-24 10:00:00,58.98,59.26,58.96,59.21,1133180.0,58.6258,58.9042,58.606,58.8545,1133180.0
2018-01-24 10:30:00,59.22,59.26,58.93,58.97,1131280.0,58.8644,58.9042,58.5761,58.6159,1131280.0
2018-01-24 11:00:00,58.98,59.09,58.52,58.7,2148420.0,58.6258,58.7352,58.1686,58.3475,2148420.0
2018-01-24 11:30:00,58.7,58.85,58.46,58.76,1614780.0,58.3475,58.4966,58.109,58.4072,1614780.0
2018-01-24 12:00:00,58.77,58.84,58.64,58.68,437100.0,58.4171,58.4867,58.2879,58.3276,437100.0
2018-01-24 12:30:00,58.7,58.71,58.4,58.6,956220.0,58.3475,58.3575,58.0493,58.2481,956220.0
2018-01-24 13:00:00,58.6,58.69,58.37,58.67,1037060.0,58.2481,58.3376,58.0195,58.3177,1037060.0
2018-01-24 13:30:00,58.7,58.95,58.68,58.89,1029820.0,58.3475,58.596,58.3276,58.5364,1029820.0
2018-01-24 14:00:00,58.9,59.14,58.82,59.07,1709440.0,58.5463,58.7849,58.4668,58.7153,1709440.0
2018-01-24 14:30:00,59.07,59.14,58.89,58.95,1101240.0,58.7153,58.7849,58.5364,58.596,1101240.0
2018-01-24 15:00:00,58.93,58.95,58.62,58.64,916640.0,58.5761,58.596,58.268,58.2879,916640.0
2018-01-24 15:30:00,58.68,58.75,58.53,58.56,2617940.0,58.3276,58.3972,58.1785,58.2084,2617940.0
2018-01-25 09:30:00,59.04,59.15,58.59,58.62,2641680.0,58.6855,58.7948,58.2382,58.268,2641680.0
2018-01-25 10:00:00,58.66,58.98,58.6,58.67,1652160.0,58.3078,58.6258,58.2481,58.3177,1652160.0
2018-01-25 10:30:00,58.64,58.95,58.64,58.91,1105760.0,58.2879,58.596,58.2879,58.5563,1105760.0
2018-01-25 11:00:00,58.91,58.97,58.78,58.88,686580.0,58.5563,58.6159,58.427,58.5264,686580.0
2018-01-25 11:30:00,58.88,59.01,58.77,58.96,805700.0,58.5264,58.6557,58.4171,58.606,805700.0
2018-01-25 12:00:00,58.98,59.15,58.98,59.07,974800.0,58.6258,58.7948,58.6258,58.7153,974800.0
2018-01-25 12:30:00,59.08,59.14,58.96,59.14,715060.0,58.7252,58.7849,58.606,58.7849,715060.0
2018-01-25 13:00:00,59.14,59.25,59.07,59.21,924360.0,58.7849,58.8942,58.7153,58.8545,924360.0
2018-01-25 13:30:00,59.2,59.23,59.15,59.19,556400.0,58.8445,58.8743,58.7948,58.8346,556400.0
2018-01-25 14:00:00,59.19,59.19,58.92,59.04,1043540.0,58.8346,58.8346,58.5662,58.6855,1043540.0
2018-01-25 14:30:00,59.04,59.1,58.76,58.8,854640.0,58.6855,58.7451,58.4072,58.4469,854640.0
2018-01-25 15:00:00,58.82,58.95,58.68,58.89,1149800.0,58.4668,58.596,58.3276,58.5364,1149800.0
2018-01-25 15:30:00,58.88,59.14,58.75,59.09,3089340.0,58.5264,58.7849,58.3972,58.7352,3089340.0
2018-01-26 09:30:00,59.38,59.38,58.4,58.82,5808560.0,59.0234,59.0234,58.0493,58.4668,5808560.0
2018-01-26 10:00:00,58.8,59.08,58.66,59.04,1436700.0,58.4469,58.7252,58.3078,58.6855,1436700.0
2018-01-26 10:30:00,59.05,59.21,59.05,59.13,1179000.0,58.6954,58.8545,58.6954,58.7749,1179000.0
2018-01-26 11:00:00,59.12,59.14,58.91,58.91,1109740.0,58.765,58.7849,58.5563,58.5563,1109740.0
2018-01-26 11:30:00,58.93,58.98,58.84,58.85,654760.0,58.5761,58.6258,58.4867,58.4966,654760.0
2018-01-26 12:00:00,58.85,58.9,58.76,58.89,726940.0,58.4966,58.5463,58.4072,58.5364,726940.0
2018-01-26 12:30:00,58.89,59.07,58.88,59.03,999160.0,58.5364,58.7153,58.5264,58.6755,999160.0
2018-01-26 13:00:00,59.03,59.08,59.0,59.0,604340.0,58.6755,58.7252,58.6457,58.6457,604340.0
2018-01-26 13:30:00,59.01,59.12,59.0,59.09,879100.0,58.6557,58.765,58.6457,58.7352,879100.0
2018-01-26 14:00:00,59.1,59.16,59.05,59.08,767560.0,58.7451,58.8048,58.6954,58.7252,767560.0
2018-01-26 14:30:00,59.07,59.13,59.04,59.06,613260.0,58.7153,58.7749,58.6855,58.7054,613260.0
2018-01-26 15:00:00,59.07,59.19,59.04,59.14,749300.0,58.7153,58.8346,58.6855,58.7849,749300.0
2018-01-26 15:30:00,59.14,59.36,59.14,59.36,5065220.0,58.7849,59.0036,58.7849,59.0036,5065220.0
2018-01-29 09:30:00,59.43,59.9,59.3,59.58,3707620.0,59.0731,59.5403,58.9439,59.2222,3707620.0
2018-01-29 10:00:00,59.59,59.63,59.35,59.48,1689040.0,59.2322,59.2719,58.9936,59.1228,1689040.0
2018-01-29 10:30:00,59.47,59.53,59.31,59.47,1405300.0,59.1129,59.1725,58.9539,59.1129,1405300.0
2018-01-29 11:00:00,59.47,59.58,59.26,59.56,1416800.0,59.1129,59.2222,58.9042,59.2024,1416800.0
2018-01-29 11:30:00,59.53,59.66,59.5,59.51,786100.0,59.1725,59.3018,59.1427,59.1527,786100.0
2018-01-29 12:00:00,59.53,59.6,59.46,59.58,496960.0,59.1725,59.2421,59.103,59.2222,496960.0
2018-01-29 12:30:00,59.59,59.6,59.45,59.53,559380.0,59.2322,59.2421,59.093,59.1725,559380.0
2018-01-29 13:00:00,59.53,59.57,59.47,59.56,701200.0,59.1725,59.2123,59.1129,59.2024,701200.0
2018-01-29 13:30:00,59.55,59.6,59.5,59.51,506700.0,59.1924,59.2421,59.1427,59.1527,506700.0
2018-01-29 14:00:00,59.52,59.57,59.42,59.42,370960.0,59.1626,59.2123,59.0632,59.0632,370960.0
2018-01-29 14:30:00,59.44,59.54,59.38,59.5,683560.0,59.0831,59.1825,59.0234,59.1427,683560.0
2018-01-29 15:00:00,59.49,59.55,59.38,59.38,667540.0,59.1328,59.1924,59.0234,59.0234,667540.0
2018-01-29 15:30:00,59.4,59.45,59.2,59.31,2234540.0,59.0433,59.093,58.8445,58.9539,2234540.0
2018-01-30 09:30:00,58.89,59.4,58.73,58.86,3795220.0,58.5364,59.0433,58.3773,58.5066,3795220.0
2018-01-30 10:00:00,58.85,59.02,58.76,59.01,1388860.0,58.4966,58.6656,58.4072,58.6557,1388860.0
2018-01-30 10:30:00,59.03,59.11,58.86,59.08,1011920.0,58.6755,58.7551,58.5066,58.7252,1011920.0
2018-01-30 11:00:00,59.09,59.33,59.05,59.09,1155020.0,58.7352,58.9737,58.6954,58.7352,1155020.0
2018-01-30 11:30:00,59.08,59.17,59.02,59.04,549400.0,58.7252,58.8147,58.6656,58.6855,549400.0
2018-01-30 12:00:00,59.05,59.16,58.98,59.12,781180.0,58.6954,58.8048,58.6258,58.765,781180.0
2018-01-30 12:30:00,59.11,59.15,58.98,59.14,1297240.0,58.7551,58.7948,58.6258,58.7849,1297240.0
2018-01-30 13:00:00,59.1,59.13,58.96,59.08,724600.0,58.7451,58.7749,58.606,58.7252,724600.0
2018-01-30 13:30:00,59.07,59.19,59.06,59.16,1024940.0,58.7153,58.8346,58.7054,58.8048,1024940.0
2018-01-30 14:00:00,59.16,59.25,59.06,59.1,903060.0,58.8048,58.8942,58.7054,58.7451,903060.0
2018-01-30 14:30:00,59.11,59.13,58.95,58.97,550500.0,58.7551,58.7749,58.596,58.6159,550500.0
2018-01-30 15:00:00,58.96,59.11,58.94,59.01,938300.0,58.606,58.7551,58.5861,58.6557,938300.0
2018-01-30 15:30:00,59.01,59.04,58.85,58.87,1706800.0,58.6557,58.6855,58.4966,58.5165,1706800.0
2018-01-31 09:30:00,59.19,59.32,58.99,59.19,1791300.0,58.8346,58.9638,58.6358,58.8346,1791300.0
2018-01-31 10:00:00,59.2,59.2,59.02,59.02,1091560.0,58.8445,58.8445,58.6656,58.6656,1091560.0
2018-01-31 10:30:00,59.04,59.1,58.87,58.94,1402580.0,58.6855,58.7451,58.5165,58.5861,1402580.0
2018-01-31 11:00:00,58.97,59.03,58.89,58.95,830020.0,58.6159,58.6755,58.5364,58.596,830020.0
2018-01-31 11:30:00,58.94,59.02,58.83,58.88,755600.0,58.5861,58.6656,58.4767,58.5264,755600.0
2018-01-31 12:00:00,58.86,59.1,58.83,59.07,750280.0,58.5066,58.7451,58.4767,58.7153,750280.0
2018-01-31 12:30:00,59.07,59.11,59.03,59.06,745480.0,58.7153,58.7551,58.6755,58.7054,745480.0
2018-01-31 13:00:00,59.06,59.14,59.02,59.11,782180.0,58.7054,58.7849,58.6656,58.7551,782180.0
2018-01-31 13:30:00,59.1,59.13,59.03,59.05,604320.0,58.7451,58.7749,58.6755,58.6954,604320.0
2018-01-31 14:00:00,59.06,59.13,58.76,58.78,1371280.0,58.7054,58.7749,58.4072,58.427,1371280.0
2018-01-31 14:30:00,58.78,58.94,58.73,58.79,712260.0,58.427,58.5861,58.3773,58.437,712260.0
2018-01-31 15:00:00,58.75,58.84,58.6,58.81,1268560.0,58.3972,58.4867,58.2481,58.4569,1268560.0
2018-01-31 15:30:00,58.83,59.2,58.74,59.19,2349980.0,58.4767,58.8445,58.3873,58.8346,2349980.0
2018-02-01 09:30:00,58.77,58.97,58.55,58.7,4645300.0,58.4171,58.6159,58.1984,58.3475,4645300.0
2018-02-01 10:00:00,58.7,59.0,58.68,58.86,2417560.0,58.3475,58.6457,58.3276,58.5066,2417560.0
2018-02-01 10:30:00,58.89,59.29,58.82,59.23,2578580.0,58.5364,58.934,58.4668,58.8743,2578580.0
2018-02-01 11:00:00,59.24,59.32,58.94,58.94,1565880.0,58.8843,58.9638,58.5861,58.5861,1565880.0
2018-02-01 11:30:00,58.93,59.1,58.91,59.06,1191540.0,58.5761,58.7451,58.5563,58.7054,1191540.0
2018-02-01 12:00:00,59.05,59.07,58.88,59.05,1283640.0,58.6954,58.7153,58.5264,58.6954,1283640.0
2018-02-01 12:30:00,59.07,59.23,59.06,59.22,963260.0,58.7153,58.8743,58.7054,58.8644,963260.0
2018-02-01 13:00:00,59.22,59.37,59.19,59.33,1030300.0,58.8644,59.0135,58.8346,58.9737,1030300.0
2018-02-01 13:30:00,59.33,59.36,59.07,59.09,1390280.0,58.9737,59.0036,58.7153,58.7352,1390280.0
2018-02-01 14:00:00,59.1,59.13,58.67,58.74,2003640.0,58.7451,58.7749,58.3177,58.3873,2003640.0
2018-02-01 14:30:00,58.75,58.94,58.69,58.92,1511300.0,58.3972,58.5861,58.3376,58.5662,1511300.0
2018-02-01 15:00:00,58.91,59.07,58.87,58.88,1536500.0,58.5563,58.7153,58.5165,58.5264,1536500.0
2018-02-01 15:30:00,58.87,59.07,58.47,59.0,5188380.0,58.5165,58.7153,58.1189,58.6457,5188380.0
2018-02-02 09:30:00,56.5,56.57,55.72,55.92,17662560.0,56.1607,56.2303,55.3854,55.5842,17662560.0
2018-02-02 10:00:00,55.9,56.07,55.56,56.04,8924460.0,55.5643,55.7333,55.2264,55.7035,8924460.0
2018-02-02 10:30:00,56.05,56.32,55.92,56.22,5137080.0,55.7134,55.9818,55.5842,55.8824,5137080.0
2018-02-02 11:00:00,56.21,56.34,55.98,56.26,4248520.0,55.8725,56.0017,55.6439,55.9222,4248520.0
2018-02-02 11:30:00,56.24,56.24,55.94,55.94,2900820.0,55.9023,55.9023,55.6041,55.6041,2900820.0
2018-02-02 12:00:00,55.96,56.12,55.91,56.1,2765920.0,55.624,55.783,55.5743,55.7631,2765920.0
2018-02-02 12:30:00,56.1,56.23,56.08,56.18,2413840.0,55.7631,55.8924,55.7433,55.8427,2413840.0
2018-02-02 13:00:00,56.17,56.31,56.08,56.24,2184960.0,55.8327,55.9719,55.7433,55.9023,2184960.0
2018-02-02 13:30:00,56.22,56.3,56.11,56.22,1419500.0,55.8824,55.9619,55.7731,55.8824,1419500.0
2018-02-02 14:00:00,56.22,56.24,56.01,56.13,2987980.0,55.8824,55.9023,55.6737,55.793,2987980.0
2018-02-02 14:30:00,56.11,56.24,55.88,56.0,2132800.0,55.7731,55.9023,55.5445,55.6637,2132800.0
2018-02-02 15:00:00,55.99,56.12,55.81,55.96,2837000.0,55.6538,55.783,55.4749,55.624,2837000.0
2018-02-02 15:30:00,55.91,56.07,55.85,55.9,5599060.0,55.5743,55.7333,55.5146,55.5643,5599060.0
2018-02-05 09:30:00,55.03,55.07,54.25,54.95,10033380.0,54.6996,54.7393,53.9242,54.62,10033380.0
2018-02-05 10:00:00,54.96,55.75,54.85,55.6,4064440.0,54.63,55.4152,54.5206,55.2661,4064440.0
2018-02-05 10:30:00,55.6,55.65,55.25,55.27,2063100.0,55.2661,55.3158,54.9182,54.9381,2063100.0
2018-02-05 11:00:00,55.27,55.43,55.01,55.05,1981720.0,54.9381,55.0972,54.6797,54.7194,1981720.0
2018-02-05 11:30:00,55.08,55.08,54.84,55.01,2169260.0,54.7493,54.7493,54.5107,54.6797,2169260.0
2018-02-05 12:00:00,55.02,55.02,54.75,54.94,1278720.0,54.6896,54.6896,54.4212,54.6101,1278720.0
2018-02-05 12:30:00,54.94,55.05,54.83,54.84,951940.0,54.6101,54.7194,54.5008,54.5107,951940.0
2018-02-05 13:00:00,54.84,54.84,54.5,54.63,1366600.0,54.5107,54.5107,54.1727,54.302,1366600.0
2018-02-05 13:30:00,54.59,54.78,54.52,54.76,1859620.0,54.2622,54.4511,54.1926,54.4312,1859620.0
2018-02-05 14:00:00,54.77,54.77,54.27,54.38,1987140.0,54.4411,54.4411,53.9441,54.0535,1987140.0
2018-02-05 14:30:00,54.36,54.45,53.76,53.9,2695280.0,54.0336,54.123,53.4372,53.5763,2695280.0
2018-02-05 15:00:00,53.87,54.18,52.84,54.0,5420400.0,53.5465,53.8547,52.5227,53.6757,5420400.0
2018-02-05 15:30:00,54.03,54.08,53.05,53.14,8257800.0,53.7056,53.7553,52.7314,52.8209,8257800.0
2018-02-06 09:30:00,51.7,54.21,51.5,53.8,10277040.0,51.3896,53.8845,51.1908,53.4769,10277040.0
2018-02-06 10:00:00,53.84,54.37,52.5,52.92,4874620.0,53.5167,54.0435,52.1848,52.6022,4874620.0
2018-02-06 10:30:00,52.85,53.19,52.13,52.85,3718420.0,52.5327,52.8706,51.817,52.5327,3718420.0
2018-02-06 11:00:00,52.87,53.12,52.62,52.73,1922340.0,52.5525,52.801,52.304,52.4134,1922340.0
2018-02-06 11:30:00,52.72,53.0,52.31,52.84,1949200.0,52.4034,52.6817,51.9959,52.5227,1949200.0
2018-02-06 12:00:00,52.9,53.11,52.65,53.0,2196660.0,52.5823,52.7911,52.3339,52.6817,2196660.0
2018-02-06 12:30:00,52.99,53.32,52.88,53.19,2291320.0,52.6718,52.9998,52.5625,52.8706,2291320.0
2018-02-06 13:00:00,53.16,53.46,52.8,53.44,1678400.0,52.8408,53.139,52.483,53.1191,1678400.0
2018-02-06 13:30:00,53.44,53.44,52.58,52.62,1308040.0,53.1191,53.1191,52.2643,52.304,1308040.0
2018-02-06 14:00:00,52.63,52.92,52.46,52.69,1774300.0,52.314,52.6022,52.145,52.3736,1774300.0
2018-02-06 14:30:00,52.66,53.62,52.64,53.59,2004700.0,52.3438,53.298,52.3239,53.2682,2004700.0
2018-02-06 15:00:00,53.61,54.1,53.55,54.04,2738020.0,53.2881,53.7751,53.2284,53.7155,2738020.0
2018-02-06 15:30:00,54.03,54.3,53.8,54.26,4790000.0,53.7056,53.9739,53.4769,53.9342,4790000.0
2018-02-07 09:30:00,54.25,54.33,53.36,53.73,5226140.0,53.9242,54.0038,53.0396,53.4074,5226140.0
2018-02-07 10:00:00,53.7,54.01,53.52,53.56,1924920.0,53.3775,53.6857,53.1986,53.2384,1924920.0
2018-02-07 10:30:00,53.57,53.81,53.48,53.77,1430540.0,53.2483,53.4869,53.1589,53.4471,1430540.0
2018-02-07 11:00:00,53.8,53.91,53.76,53.79,1510560.0,53.4769,53.5863,53.4372,53.467,1510560.0
2018-02-07 11:30:00,53.79,53.79,53.58,53.66,1799060.0,53.467,53.467,53.2583,53.3378,1799060.0
2018-02-07 12:00:00,53.7,53.74,53.47,53.52,1738120.0,53.3775,53.4173,53.1489,53.1986,1738120.0
2018-02-07 12:30:00,53.52,53.53,53.19,53.2,2191480.0,53.1986,53.2086,52.8706,52.8805,2191480.0
2018-02-07 13:00:00,53.23,53.3,52.83,53.13,2948160.0,52.9104,52.9799,52.5128,52.811,2948160.0
2018-02-07 13:30:00,53.13,53.46,53.1,53.3,1422740.0,52.811,53.139,52.7811,52.9799,1422740.0
2018-02-07 14:00:00,53.3,53.33,53.04,53.27,519420.0,52.9799,53.0098,52.7215,52.9501,519420.0
2018-02-07 14:30:00,53.29,53.3,52.73,52.85,1761880.0,52.97,52.9799,52.4134,52.5327,1761880.0
2018-02-07 15:00:00,52.85,53.23,52.8,53.17,1664140.0,52.5327,52.9104,52.483,52.8507,1664140.0
2018-02-07 15:30:00,53.16,53.36,52.75,52.76,3720720.0,52.8408,53.0396,52.4333,52.4432,3720720.0
2018-02-08 09:30:00,52.99,53.2,52.26,52.54,4955960.0,52.6718,52.8805,51.9462,52.2245,4955960.0
2018-02-08 10:00:00,52.55,52.78,52.34,52.41,1640480.0,52.2345,52.4631,52.0257,52.0953,1640480.0
2018-02-08 10:30:00,52.41,52.53,51.65,51.83,3157080.0,52.0953,52.2146,51.3399,51.5188,3157080.0
2018-02-08 11:00:00,51.83,52.24,51.46,51.8,3269400.0,51.5188,51.9263,51.151,51.489,3269400.0
2018-02-08 11:30:00,51.75,52.05,51.6,51.83,1545760.0,51.4393,51.7375,51.2902,51.5188,1545760.0
2018-02-08 12:00:00,51.83,51.99,51.48,51.65,1763320.0,51.5188,51.6778,51.1709,51.3399,1763320.0
2018-02-08 12:30:00,51.72,51.99,51.2,51.44,2440000.0,51.4094,51.6778,50.8926,51.1311,2440000.0
2018-02-08 13:00:00,51.45,51.98,51.4,51.72,2094580.0,51.1411,51.6679,51.0914,51.4094,2094580.0
2018-02-08 13:30:00,51.67,52.22,51.56,52.05,1921080.0,51.3597,51.9064,51.2504,51.7375,1921080.0
2018-02-08 14:00:00,51.99,51.99,51.54,51.59,875640.0,51.6778,51.6778,51.2305,51.2802,875640.0
2018-02-08 14:30:00,51.57,51.63,51.27,51.44,1476900.0,51.2603,51.32,50.9621,51.1311,1476900.0
2018-02-08 15:00:00,51.45,51.71,51.27,51.45,2048900.0,51.1411,51.3995,50.9621,51.1411,2048900.0
2018-02-08 15:30:00,51.43,51.48,50.26,50.31,7795380.0,51.1212,51.1709,49.9582,50.0079,7795380.0
2018-02-09 09:30:00,51.27,51.85,50.98,51.62,8355660.0,50.9621,51.5387,50.6739,51.31,8355660.0
2018-02-09 10:00:00,51.62,51.85,51.14,51.46,3906600.0,51.31,51.5387,50.8329,51.151,3906600.0
2018-02-09 10:30:00,51.46,51.71,50.76,51.24,3963640.0,51.151,51.3995,50.4552,50.9323,3963640.0
2018-02-09 11:00:00,51.2,51.68,51.04,51.11,2829180.0,50.8926,51.3697,50.7335,50.8031,2829180.0
2018-02-09 11:30:00,51.12,51.45,50.89,50.9,2366540.0,50.813,51.1411,50.5844,50.5944,2366540.0
2018-02-09 12:00:00,50.95,50.98,50.16,50.33,4734620.0,50.6441,50.6739,49.8588,50.0278,4734620.0
2018-02-09 12:30:00,50.3,50.87,49.94,50.86,3922220.0,49.998,50.5645,49.6401,50.5546,3922220.0
2018-02-09 13:00:00,50.85,50.91,50.07,50.21,2304960.0,50.5447,50.6043,49.7693,49.9085,2304960.0
2018-02-09 13:30:00,50.16,50.98,49.85,50.79,3560260.0,49.8588,50.6739,49.5507,50.485,3560260.0
2018-02-09 14:00:00,50.79,51.99,50.72,51.59,5217320.0,50.485,51.6778,50.4154,51.2802,5217320.0
2018-02-09 14:30:00,51.59,51.74,51.21,51.43,1976640.0,51.2802,51.4293,50.9025,51.1212,1976640.0
2018-02-09 15:00:00,51.44,51.9,50.95,51.77,2600700.0,51.1311,51.5884,50.6441,51.4591,2600700.0
2018-02-09 15:30:00,51.81,52.59,51.7,52.29,8079600.0,51.4989,52.2742,51.3896,51.976,8079600.0
2018-02-12 09:30:00,52.83,53.06,52.39,52.42,4665360.0,52.5128,52.7414,52.0754,52.1052,4665360.0
2018-02-12 10:00:00,52.47,52.99,52.27,52.46,1897040.0,52.1549,52.6718,51.9561,52.145,1897040.0
2018-02-12 10:30:00,52.45,52.75,52.32,52.7,1915180.0,52.1351,52.4333,52.0058,52.3836,1915180.0
2018-02-12 11:00:00,52.72,53.08,52.72,52.92,1561560.0,52.4034,52.7613,52.4034,52.6022,1561560.0
2018-02-12 11:30:00,52.94,53.26,52.86,53.26,1190100.0,52.6221,52.9402,52.5426,52.9402,1190100.0
2018-02-12 12:00:00,53.25,53.28,53.02,53.02,1008020.0,52.9302,52.9601,52.7016,52.7016,1008020.0
2018-02-12 12:30:00,53.01,53.01,52.76,52.85,725680.0,52.6917,52.6917,52.4432,52.5327,725680.0
2018-02-12 13:00:00,52.88,52.93,52.65,52.74,928620.0,52.5625,52.6122,52.3339,52.4233,928620.0
2018-02-12 13:30:00,52.76,53.1,52.73,53.05,720440.0,52.4432,52.7811,52.4134,52.7314,720440.0
2018-02-12 14:00:00,53.09,53.09,52.79,53.06,646740.0,52.7712,52.7712,52.473,52.7414,646740.0
2018-02-12 14:30:00,53.05,53.2,52.9,53.02,857540.0,52.7314,52.8805,52.5823,52.7016,857540.0
2018-02-12 15:00:00,53.02,53.2,52.95,53.05,1289300.0,52.7016,52.8805,52.632,52.7314,1289300.0
2018-02-12 15:30:00,53.06,53.1,52.65,52.77,3423440.0,52.7414,52.7811,52.3339,52.4531,3423440.0
2018-02-13 09:30:00,52.5,52.76,52.35,52.55,3165600.0,52.1848,52.4432,52.0357,52.2345,3165600.0
2018-02-13 10:00:00,52.55,52.94,52.55,52.75,1590820.0,52.2345,52.6221,52.2345,52.4333,1590820.0
2018-02-13 10:30:00,52.75,53.0,52.66,52.83,1603200.0,52.4333,52.6817,52.3438,52.5128,1603200.0
2018-02-13 11:00:00,52.82,52.84,52.65,52.7,933760.0,52.5028,52.5227,52.3339,52.3836,933760.0
2018-02-13 11:30:00,52.71,52.89,52.61,52.87,1605000.0,52.3935,52.5724,52.2941,52.5525,1605000.0
2018-02-13 12:00:00,52.87,52.98,52.73,52.75,529380.0,52.5525,52.6619,52.4134,52.4333,529380.0
2018-02-13 12:30:00,52.72,52.85,52.62,52.7,784800.0,52.4034,52.5327,52.304,52.3836,784800.0
2018-02-13 13:00:00,52.73,52.98,52.7,52.94,545160.0,52.4134,52.6619,52.3836,52.6221,545160.0
2018-02-13 13:30:00,52.94,52.97,52.84,52.95,538480.0,52.6221,52.6519,52.5227,52.632,538480.0
2018-02-13 14:00:00,52.94,53.06,52.9,52.95,497480.0,52.6221,52.7414,52.5823,52.632,497480.0
2018-02-13 14:30:00,52.95,52.96,52.83,52.93,442800.0,52.632,52.642,52.5128,52.6122,442800.0
2018-02-13 15:00:00,52.9,52.93,52.72,52.82,1100320.0,52.5823,52.6122,52.4034,52.5028,1100320.0
2018-02-13 15:30:00,52.8,52.86,52.66,52.71,2426460.0,52.483,52.5426,52.3438,52.3935,2426460.0
2018-02-14 09:30:00,52.72,52.9,52.49,52.8,3262260.0,52.4034,52.5823,52.1748,52.483,3262260.0
2018-02-14 10:00:00,52.82,53.23,52.68,53.21,1986740.0,52.5028,52.9104,52.3637,52.8905,1986740.0
2018-02-14 10:30:00,53.24,53.5,53.05,53.22,1686100.0,52.9203,53.1787,52.7314,52.9004,1686100.0
2018-02-14 11:00:00,53.23,53.5,53.19,53.48,1242400.0,52.9104,53.1787,52.8706,53.1589,1242400.0
2018-02-14 11:30:00,53.5,53.77,53.34,53.35,2078820.0,53.1787,53.4471,53.0197,53.0296,2078820.0
2018-02-14 12:00:00,53.36,53.49,53.26,53.46,600400.0,53.0396,53.1688,52.9402,53.139,600400.0
2018-02-14 12:30:00,53.48,53.69,53.44,53.68,791660.0,53.1589,53.3676,53.1191,53.3577,791660.0
2018-02-14 13:00:00,53.67,53.75,53.57,53.63,791060.0,53.3477,53.4272,53.2483,53.308,791060.0
2018-02-14 13:30:00,53.65,53.72,53.5,53.59,782780.0,53.3278,53.3974,53.1787,53.2682,782780.0
2018-02-14 14:00:00,53.55,53.68,53.43,53.46,852680.0,53.2284,53.3577,53.1092,53.139,852680.0
2018-02-14 14:30:00,53.46,53.6,53.41,53.55,794500.0,53.139,53.2781,53.0893,53.2284,794500.0
2018-02-14 15:00:00,53.56,53.77,53.56,53.63,1218100.0,53.2384,53.4471,53.2384,53.308,1218100.0
2018-02-14 15:30:00,53.63,53.77,53.57,53.67,3086940.0,53.308,53.4471,53.2483,53.3477,3086940.0
2018-02-15 09:30:00,54.17,54.41,53.89,54.37,4147700.0,53.8447,54.0833,53.5664,54.0435,4147700.0
2018-02-15 10:00:00,54.39,54.39,53.99,54.24,1651580.0,54.0634,54.0634,53.6658,53.9143,1651580.0
2018-02-15 10:30:00,54.26,54.3,53.48,53.49,2484880.0,53.9342,53.9739,53.1589,53.1688,2484880.0
2018-02-15 11:00:00,53.46,54.1,53.36,54.1,1554060.0,53.139,53.7751,53.0396,53.7751,1554060.0
2018-02-15 11:30:00,54.08,54.18,53.94,54.15,943000.0,53.7553,53.8547,53.6161,53.8248,943000.0
2018-02-15 12:00:00,54.16,54.18,53.85,53.9,706040.0,53.8348,53.8547,53.5266,53.5763,706040.0
2018-02-15 12:30:00,53.9,54.21,53.87,54.19,841660.0,53.5763,53.8845,53.5465,53.8646,841660.0
2018-02-15 13:00:00,54.2,54.32,54.16,54.2,622180.0,53.8745,53.9938,53.8348,53.8745,622180.0
2018-02-15 13:30:00,54.19,54.28,54.08,54.25,497800.0,53.8646,53.9541,53.7553,53.9242,497800.0
2018-02-15 14:00:00,54.24,54.42,54.19,54.4,733540.0,53.9143,54.0932,53.8646,54.0733,733540.0
2018-02-15 14:30:00,54.39,54.48,54.38,54.41,646140.0,54.0634,54.1529,54.0535,54.0833,646140.0
2018-02-15 15:00:00,54.42,54.71,54.42,54.68,1345620.0,54.0932,54.3815,54.0932,54.3517,1345620.0
2018-02-15 15:30:00,54.68,54.7,54.39,54.64,3022340.0,54.3517,54.3715,54.0634,54.3119,3022340.0
2018-02-16 09:30:00,54.67,55.3,54.58,55.25,5528940.0,54.3417,54.9679,54.2523,54.9182,5528940.0
2018-02-16 10:00:00,55.21,55.29,54.91,55.25,1643980.0,54.8785,54.958,54.5803,54.9182,1643980.0
2018-02-16 10:30:00,55.28,55.37,55.01,55.03,1923860.0,54.9481,55.0375,54.6797,54.6996,1923860.0
2018-02-16 11:00:00,55.03,55.26,55.02,55.19,1157540.0,54.6996,54.9282,54.6896,54.8586,1157540.0
2018-02-16 11:30:00,55.18,55.29,55.12,55.28,881880.0,54.8487,54.958,54.789,54.9481,881880.0
2018-02-16 12:00:00,55.29,55.33,55.21,55.26,521560.0,54.958,54.9978,54.8785,54.9282,521560.0
2018-02-16 12:30:00,55.27,55.42,55.13,55.3,1220000.0,54.9381,55.0872,54.799,54.9679,1220000.0
2018-02-16 13:00:00,55.29,55.34,54.91,54.93,1160260.0,54.958,55.0077,54.5803,54.6002,1160260.0
2018-02-16 13:30:00,54.95,55.11,54.84,54.89,1617360.0,54.62,54.7791,54.5107,54.5604,1617360.0
2018-02-16 14:00:00,54.87,55.0,54.65,54.79,1502160.0,54.5405,54.6697,54.3218,54.461,1502160.0
2018-02-16 14:30:00,54.79,54.91,54.71,54.89,1089040.0,54.461,54.5803,54.3815,54.5604,1089040.0
2018-02-16 15:00:00,54.89,54.99,54.79,54.89,1161240.0,54.5604,54.6598,54.461,54.5604,1161240.0
2018-02-16 15:30:00,54.89,54.96,54.75,54.81,2855540.0,54.5604,54.63,54.4212,54.4809,2855540.0
2018-02-20 09:30:00,54.62,55.35,54.5,55.08,3850700.0,54.292,55.0176,54.1727,54.7493,3850700.0
2018-02-20 10:00:00,55.1,55.57,54.97,55.51,1983740.0,54.7691,55.2363,54.6399,55.1767,1983740.0
2018-02-20 10:30:00,55.48,55.5,55.24,55.27,992520.0,55.1469,55.1667,54.9083,54.9381,992520.0
2018-02-20 11:00:00,55.29,55.56,55.25,55.56,1438840.0,54.958,55.2264,54.9182,55.2264,1438840.0
2018-02-20 11:30:00,55.54,55.69,55.41,55.68,1237740.0,55.2065,55.3556,55.0773,55.3457,1237740.0
2018-02-20 12:00:00,55.65,55.77,55.61,55.69,629120.0,55.3158,55.4351,55.2761,55.3556,629120.0
2018-02-20 12:30:00,55.69,55.75,55.64,55.68,682440.0,55.3556,55.4152,55.3059,55.3457,682440.0
2018-02-20 13:00:00,55.66,55.66,55.45,55.47,521840.0,55.3258,55.3258,55.117,55.1369,521840.0
2018-02-20 13:30:00,55.48,55.81,55.48,55.76,838180.0,55.1469,55.4749,55.1469,55.4252,838180.0
2018-02-20 14:00:00,55.78,55.8,55.55,55.6,448160.0,55.4451,55.4649,55.2164,55.2661,448160.0
2018-02-20 14:30:00,55.57,55.68,55.35,55.38,674120.0,55.2363,55.3457,55.0176,55.0475,674120.0
2018-02-20 15:00:00,55.35,55.39,54.94,55.17,1365740.0,55.0176,55.0574,54.6101,54.8387,1365740.0
2018-02-20 15:30:00,55.15,55.31,55.01,55.18,2097860.0,54.8188,54.9779,54.6797,54.8487,2097860.0
2018-02-21 09:30:00,55.46,55.92,55.38,55.9,2872160.0,55.127,55.5842,55.0475,55.5643,2872160.0
2018-02-21 10:00:00,55.88,56.24,55.71,56.23,2644000.0,55.5445,55.9023,55.3755,55.8924,2644000.0
2018-02-21 10:30:00,56.23,56.24,56.05,56.19,1205360.0,55.8924,55.9023,55.7134,55.8526,1205360.0
2018-02-21 11:00:00,56.21,56.61,56.16,56.59,3005460.0,55.8725,56.2701,55.8228,56.2502,3005460.0
2018-02-21 11:30:00,56.57,56.77,56.54,56.56,2244340.0,56.2303,56.4291,56.2005,56.2204,2244340.0
2018-02-21 12:00:00,56.56,56.59,56.37,56.43,1457960.0,56.2204,56.2502,56.0315,56.0912,1457960.0
2018-02-21 12:30:00,56.42,56.42,56.28,56.36,1036920.0,56.0812,56.0812,55.9421,56.0216,1036920.0
2018-02-21 13:00:00,56.36,56.56,56.35,56.52,865000.0,56.0216,56.2204,56.0116,56.1806,865000.0
2018-02-21 13:30:00,56.55,56.61,56.4,56.49,475540.0,56.2104,56.2701,56.0613,56.1508,475540.0
2018-02-21 14:00:00,56.48,56.81,56.39,56.67,1032560.0,56.1409,56.4689,56.0514,56.3297,1032560.0
2018-02-21 14:30:00,56.71,56.73,56.33,56.42,847720.0,56.3695,56.3894,55.9918,56.0812,847720.0
2018-02-21 15:00:00,56.41,56.41,55.9,56.19,1576460.0,56.0713,56.0713,55.5643,55.8526,1576460.0
2018-02-21 15:30:00,56.18,56.33,55.68,55.68,3268160.0,55.8427,55.9918,55.3457,55.3457,3268160.0
2018-02-22 09:30:00,55.96,56.27,55.55,55.72,3075340.0,55.624,55.9321,55.2164,55.3854,3075340.0
2018-02-22 10:00:00,55.76,56.12,55.62,56.04,1069020.0,55.4252,55.783,55.286,55.7035,1069020.0
2018-02-22 10:30:00,56.06,56.11,55.86,55.87,716860.0,55.7234,55.7731,55.5246,55.5345,716860.0
2018-02-22 11:00:00,55.87,56.09,55.85,56.09,564920.0,55.5345,55.7532,55.5146,55.7532,564920.0
2018-02-22 11:30:00,56.05,56.12,55.9,56.06,581080.0,55.7134,55.783,55.5643,55.7234,581080.0
2018-02-22 12:00:00,56.08,56.15,55.96,56.01,802460.0,55.7433,55.8128,55.624,55.6737,802460.0
2018-02-22 12:30:00,55.98,55.99,55.72,55.8,762220.0,55.6439,55.6538,55.3854,55.4649,762220.0
2018-02-22 13:00:00,55.81,55.9,55.57,55.65,617320.0,55.4749,55.5643,55.2363,55.3158,617320.0
2018-02-22 13:30:00,55.66,55.66,55.36,55.58,1070400.0,55.3258,55.3258,55.0276,55.2463,1070400.0
2018-02-22 14:00:00,55.57,55.72,55.48,55.7,495680.0,55.2363,55.3854,55.1469,55.3655,495680.0
2018-02-22 14:30:00,55.73,55.77,55.35,55.35,549240.0,55.3954,55.4351,55.0176,55.0176,549240.0
2018-02-22 15:00:00,55.38,55.55,55.33,55.48,850860.0,55.0475,55.2164,54.9978,55.1469,850860.0
2018-02-22 15:30:00,55.49,55.6,55.26,55.52,2509700.0,55.1568,55.2661,54.9282,55.1866,2509700.0
2018-02-23 09:30:00,55.93,55.97,55.54,55.55,2184740.0,55.5942,55.6339,55.2065,55.2164,2184740.0
2018-02-23 10:00:00,55.56,55.64,55.42,55.52,1277980.0,55.2264,55.3059,55.0872,55.1866,1277980.0
2018-02-23 10:30:00,55.5,55.75,55.5,55.7,753260.0,55.1667,55.4152,55.1667,55.3655,753260.0
2018-02-23 11:00:00,55.72,55.8,55.67,55.74,753740.0,55.3854,55.4649,55.3357,55.4053,753740.0
2018-02-23 11:30:00,55.74,55.84,55.64,55.81,482480.0,55.4053,55.5047,55.3059,55.4749,482480.0
2018-02-23 12:00:00,55.82,55.88,55.77,55.79,374860.0,55.4848,55.5445,55.4351,55.455,374860.0
2018-02-23 12:30:00,55.78,55.86,55.78,55.85,298340.0,55.4451,55.5246,55.4451,55.5146,298340.0
2018-02-23 13:00:00,55.84,55.84,55.72,55.82,410100.0,55.5047,55.5047,55.3854,55.4848,410100.0
2018-02-23 13:30:00,55.82,55.93,55.82,55.9,451480.0,55.4848,55.5942,55.4848,55.5643,451480.0
2018-02-23 14:00:00,55.9,56.0,55.87,55.96,570320.0,55.5643,55.6637,55.5345,55.624,570320.0
2018-02-23 14:30:00,55.95,56.17,55.94,56.11,1073260.0,55.614,55.8327,55.6041,55.7731,1073260.0
2018-02-23 15:00:00,56.12,56.36,56.11,56.31,1077100.0,55.783,56.0216,55.7731,55.9719,1077100.0
2018-02-23 15:30:00,56.29,56.45,56.24,56.44,2676840.0,55.952,56.111,55.9023,56.1011,2676840.0
2018-02-26 09:30:00,56.59,57.07,56.5,56.87,3548720.0,56.2502,56.7273,56.1607,56.5285,3548720.0
2018-02-26 10:00:00,56.87,56.9,56.63,56.67,1631700.0,56.5285,56.5583,56.29,56.3297,1631700.0
2018-02-26 10:30:00,56.65,56.75,56.55,56.66,901800.0,56.3098,56.4092,56.2104,56.3198,901800.0
2018-02-26 11:00:00,56.61,56.85,56.61,56.77,1183580.0,56.2701,56.5086,56.2701,56.4291,1183580.0
2018-02-26 11:30:00,56.76,56.81,56.6,56.61,1238680.0,56.4192,56.4689,56.2601,56.2701,1238680.0
2018-02-26 12:00:00,56.62,56.71,56.56,56.6,1059160.0,56.28,56.3695,56.2204,56.2601,1059160.0
2018-02-26 12:30:00,56.6,56.7,56.47,56.66,1089380.0,56.2601,56.3595,56.1309,56.3198,1089380.0
2018-02-26 13:00:00,56.68,56.78,56.64,56.77,587880.0,56.3397,56.4391,56.2999,56.4291,587880.0
2018-02-26 13:30:00,56.78,56.82,56.72,56.81,378920.0,56.4391,56.4788,56.3794,56.4689,378920.0
2018-02-26 14:00:00,56.83,56.97,56.82,56.89,669220.0,56.4888,56.6279,56.4788,56.5484,669220.0
2018-02-26 14:30:00,56.9,57.01,56.86,56.99,873240.0,56.5583,56.6677,56.5186,56.6478,873240.0
2018-02-26 15:00:00,57.0,57.12,56.96,57.09,842620.0,56.6577,56.777,56.618,56.7472,842620.0
2018-02-26 15:30:00,57.09,57.21,57.02,57.21,1649160.0,56.7472,56.8665,56.6776,56.8665,1649160.0
2018-02-27 09:30:00,57.19,57.21,56.66,56.72,4076960.0,56.8466,56.8665,56.3198,56.3794,4076960.0
2018-02-27 10:00:00,56.74,57.09,56.71,57.07,1409100.0,56.3993,56.7472,56.3695,56.7273,1409100.0
2018-02-27 10:30:00,57.07,57.11,56.63,56.71,1334400.0,56.7273,56.7671,56.29,56.3695,1334400.0
2018-02-27 11:00:00,56.7,56.73,56.33,56.35,1763440.0,56.3595,56.3894,55.9918,56.0116,1763440.0
2018-02-27 11:30:00,56.36,56.46,56.17,56.2,1926820.0,56.0216,56.121,55.8327,55.8625,1926820.0
2018-02-27 12:00:00,56.22,56.41,56.03,56.15,1603440.0,55.8824,56.0713,55.6936,55.8128,1603440.0
2018-02-27 12:30:00,56.12,56.46,56.1,56.46,1066100.0,55.783,56.121,55.7631,56.121,1066100.0
2018-02-27 13:00:00,56.44,56.6,56.29,56.37,1269420.0,56.1011,56.2601,55.952,56.0315,1269420.0
2018-02-27 13:30:00,56.35,56.37,56.18,56.24,955540.0,56.0116,56.0315,55.8427,55.9023,955540.0
2018-02-27 14:00:00,56.27,56.29,56.07,56.26,799040.0,55.9321,55.952,55.7333,55.9222,799040.0
2018-02-27 14:30:00,56.23,56.34,56.05,56.16,1149940.0,55.8924,56.0017,55.7134,55.8228,1149940.0
2018-02-27 15:00:00,56.15,56.2,55.84,56.02,2059880.0,55.8128,55.8625,55.5047,55.6836,2059880.0
2018-02-27 15:30:00,56.03,56.22,55.86,55.86,3245420.0,55.6936,55.8824,55.5246,55.5246,3245420.0
2018-02-28 09:30:00,56.1,56.32,55.6,56.3,5083180.0,55.7631,55.9818,55.2661,55.9619,5083180.0
2018-02-28 10:00:00,56.32,56.38,56.12,56.21,1482600.0,55.9818,56.0415,55.783,55.8725,1482600.0
2018-02-28 10:30:00,56.22,56.27,55.72,55.8,1693520.0,55.8824,55.9321,55.3854,55.4649,1693520.0
2018-02-28 11:00:00,55.81,55.88,55.63,55.85,1310220.0,55.4749,55.5445,55.296,55.5146,1310220.0
2018-02-28 11:30:00,55.84,55.84,55.51,55.69,1298660.0,55.5047,55.5047,55.1767,55.3556,1298660.0
2018-02-28 12:00:00,55.7,55.75,55.55,55.62,1659240.0,55.3655,55.4152,55.2164,55.286,1659240.0
2018-02-28 12:30:00,55.62,55.88,55.53,55.85,964580.0,55.286,55.5445,55.1966,55.5146,964580.0
2018-02-28 13:00:00,55.84,55.95,55.79,55.91,965280.0,55.5047,55.614,55.455,55.5743,965280.0
2018-02-28 13:30:00,55.93,56.15,55.89,56.14,1374560.0,55.5942,55.8128,55.5544,55.8029,1374560.0
2018-02-28 14:00:00,56.16,56.23,56.07,56.12,969540.0,55.8228,55.8924,55.7333,55.783,969540.0
2018-02-28 14:30:00,56.12,56.13,55.71,55.71,1139560.0,55.783,55.793,55.3755,55.3755,1139560.0
2018-02-28 15:00:00,55.74,55.77,55.4,55.56,2013100.0,55.4053,55.4351,55.0673,55.2264,2013100.0
2018-02-28 15:30:00,55.58,55.63,55.15,55.2,4339540.0,55.2463,55.296,54.8188,54.8685,4339540.0
2018-03-01 09:30:00,55.48,55.53,54.55,54.63,4164440.0,55.1469,55.1966,54.2224,54.302,4164440.0
2018-03-01 10:00:00,54.6,55.26,54.54,55.25,1690060.0,54.2721,54.9282,54.2125,54.9182,1690060.0
2018-03-01 10:30:00,55.27,55.56,54.88,54.91,1408200.0,54.9381,55.2264,54.5505,54.5803,1408200.0
2018-03-01 11:00:00,54.92,55.2,54.86,54.91,806100.0,54.5902,54.8685,54.5306,54.5803,806100.0
2018-03-01 11:30:00,54.95,55.21,54.94,55.08,820160.0,54.62,54.8785,54.6101,54.7493,820160.0
2018-03-01 12:00:00,55.06,55.06,54.48,54.62,1571240.0,54.7294,54.7294,54.1529,54.292,1571240.0
2018-03-01 12:30:00,54.56,54.65,54.45,54.5,1257140.0,54.2324,54.3218,54.123,54.1727,1257140.0
2018-03-01 13:00:00,54.47,54.47,54.11,54.25,2338280.0,54.1429,54.1429,53.7851,53.9242,2338280.0
2018-03-01 13:30:00,54.21,54.25,53.61,53.61,2971560.0,53.8845,53.9242,53.2881,53.2881,2971560.0
2018-03-01 14:00:00,53.62,53.79,53.36,53.61,3128740.0,53.298,53.467,53.0396,53.2881,3128740.0
2018-03-01 14:30:00,53.66,53.7,53.39,53.6,2283580.0,53.3378,53.3775,53.0694,53.2781,2283580.0
2018-03-01 15:00:00,53.57,54.08,53.37,53.89,2771080.0,53.2483,53.7553,53.0495,53.5664,2771080.0
2018-03-01 15:30:00,53.87,54.01,53.46,53.54,6020860.0,53.5465,53.6857,53.139,53.2185,6020860.0
2018-03-02 09:30:00,52.86,53.24,52.51,52.8,6230140.0,52.5426,52.9203,52.1947,52.483,6230140.0
2018-03-02 10:00:00,52.8,52.95,52.61,52.77,1969920.0,52.483,52.632,52.2941,52.4531,1969920.0
2018-03-02 10:30:00,52.77,53.07,52.74,52.82,2044940.0,52.4531,52.7513,52.4233,52.5028,2044940.0
2018-03-02 11:00:00,52.86,53.44,52.75,53.4,2391340.0,52.5426,53.1191,52.4333,53.0793,2391340.0
2018-03-02 11:30:00,53.4,53.71,53.2,53.63,2197620.0,53.0793,53.3875,52.8805,53.308,2197620.0
2018-03-02 12:00:00,53.6,53.68,53.43,53.58,1055940.0,53.2781,53.3577,53.1092,53.2583,1055940.0
2018-03-02 12:30:00,53.58,53.96,53.46,53.9,1630920.0,53.2583,53.636,53.139,53.5763,1630920.0
2018-03-02 13:00:00,53.88,53.92,53.56,53.65,1491880.0,53.5565,53.5962,53.2384,53.3278,1491880.0
2018-03-02 13:30:00,53.63,53.74,53.45,53.67,1887720.0,53.308,53.4173,53.129,53.3477,1887720.0
2018-03-02 14:00:00,53.7,53.97,53.69,53.8,1429100.0,53.3775,53.6459,53.3676,53.4769,1429100.0
2018-03-02 14:30:00,53.86,54.07,53.75,53.85,1003420.0,53.5366,53.7453,53.4272,53.5266,1003420.0
2018-03-02 15:00:00,53.8,53.95,53.7,53.89,1466920.0,53.4769,53.626,53.3775,53.5664,1466920.0
2018-03-02 15:30:00,53.89,54.34,53.89,54.17,3677600.0,53.5664,54.0137,53.5664,53.8447,3677600.0
2018-03-05 09:30:00,53.91,54.19,53.77,53.8,2647860.0,53.5863,53.8646,53.4471,53.4769,2647860.0
2018-03-05 10:00:00,53.85,53.9,53.61,53.79,1014080.0,53.5266,53.5763,53.2881,53.467,1014080.0
2018-03-05 10:30:00,53.82,54.19,53.73,54.19,1200820.0,53.4968,53.8646,53.4074,53.8646,1200820.0
2018-03-05 11:00:00,54.19,54.46,54.13,54.44,897200.0,53.8646,54.133,53.805,54.1131,897200.0
2018-03-05 11:30:00,54.41,54.68,54.4,54.64,590340.0,54.0833,54.3517,54.0733,54.3119,590340.0
2018-03-05 12:00:00,54.64,54.79,54.51,54.62,662440.0,54.3119,54.461,54.1827,54.292,662440.0
2018-03-05 12:30:00,54.6,54.74,54.51,54.71,476920.0,54.2721,54.4113,54.1827,54.3815,476920.0
2018-03-05 13:00:00,54.73,54.89,54.68,54.82,662900.0,54.4014,54.5604,54.3517,54.4908,662900.0
2018-03-05 13:30:00,54.83,54.83,54.59,54.69,587560.0,54.5008,54.5008,54.2622,54.3616,587560.0
2018-03-05 14:00:00,54.71,54.75,54.49,54.64,655560.0,54.3815,54.4212,54.1628,54.3119,655560.0
2018-03-05 14:30:00,54.65,54.92,54.65,54.92,474000.0,54.3218,54.5902,54.3218,54.5902,474000.0
2018-03-05 15:00:00,54.9,55.06,54.85,54.9,878020.0,54.5703,54.7294,54.5206,54.5703,878020.0
2018-03-05 15:30:00,54.89,54.98,54.73,54.73,2104000.0,54.5604,54.6499,54.4014,54.4014,2104000.0
2018-03-06 09:30:00,55.1,55.18,54.77,55.11,2346800.0,54.7691,54.8487,54.4411,54.7791,2346800.0
2018-03-06 10:00:00,55.1,55.14,54.88,55.14,1037200.0,54.7691,54.8089,54.5505,54.8089,1037200.0
2018-03-06 10:30:00,55.14,55.19,54.83,54.88,851100.0,54.8089,54.8586,54.5008,54.5505,851100.0
2018-03-06 11:00:00,54.85,54.99,54.73,54.74,747520.0,54.5206,54.6598,54.4014,54.4113,747520.0
2018-03-06 11:30:00,54.77,55.03,54.74,54.99,598460.0,54.4411,54.6996,54.4113,54.6598,598460.0
2018-03-06 12:00:00,55.0,55.04,54.84,54.84,405100.0,54.6697,54.7095,54.5107,54.5107,405100.0
2018-03-06 12:30:00,54.87,55.1,54.84,55.1,477180.0,54.5405,54.7691,54.5107,54.7691,477180.0
2018-03-06 13:00:00,55.11,55.17,55.06,55.15,474200.0,54.7791,54.8387,54.7294,54.8188,474200.0
2018-03-06 13:30:00,55.14,55.22,55.08,55.13,614980.0,54.8089,54.8884,54.7493,54.799,614980.0
2018-03-06 14:00:00,55.13,55.22,55.02,55.16,560880.0,54.799,54.8884,54.6896,54.8288,560880.0
2018-03-06 14:30:00,55.17,55.28,55.15,55.18,782280.0,54.8387,54.9481,54.8188,54.8487,782280.0
2018-03-06 15:00:00,55.15,55.16,54.96,55.03,541500.0,54.8188,54.8288,54.63,54.6996,541500.0
2018-03-06 15:30:00,55.03,55.11,54.92,55.05,1882560.0,54.6996,54.7791,54.5902,54.7194,1882560.0
2018-03-07 09:30:00,54.64,55.09,54.5,54.78,2950220.0,54.3119,54.7592,54.1727,54.4511,2950220.0
2018-03-07 10:00:00,54.75,55.02,54.69,55.0,1000940.0,54.4212,54.6896,54.3616,54.6697,1000940.0
2018-03-07 10:30:00,54.97,55.23,54.92,55.16,1360280.0,54.6399,54.8984,54.5902,54.8288,1360280.0
2018-03-07 11:00:00,55.16,55.18,54.84,54.98,872740.0,54.8288,54.8487,54.5107,54.6499,872740.0
2018-03-07 11:30:00,54.98,55.1,54.86,54.86,669360.0,54.6499,54.7691,54.5306,54.5306,669360.0
2018-03-07 12:00:00,54.88,54.9,54.65,54.82,802780.0,54.5505,54.5703,54.3218,54.4908,802780.0
2018-03-07 12:30:00,54.81,55.01,54.78,54.98,759560.0,54.4809,54.6797,54.4511,54.6499,759560.0
2018-03-07 13:00:00,54.97,55.08,54.85,55.08,715060.0,54.6399,54.7493,54.5206,54.7493,715060.0
2018-03-07 13:30:00,55.1,55.19,55.06,55.16,631180.0,54.7691,54.8586,54.7294,54.8288,631180.0
2018-03-07 14:00:00,55.12,55.37,55.11,55.26,617220.0,54.789,55.0375,54.7791,54.9282,617220.0
2018-03-07 14:30:00,55.27,55.37,55.17,55.19,536740.0,54.9381,55.0375,54.8387,54.8586,536740.0
2018-03-07 15:00:00,55.21,55.51,55.21,55.51,1422080.0,54.8785,55.1767,54.8785,55.1767,1422080.0
2018-03-07 15:30:00,55.51,55.81,55.5,55.75,3102540.0,55.1767,55.4749,55.1667,55.4152,3102540.0
2018-03-08 09:30:00,55.86,56.38,55.86,56.18,3167880.0,55.5246,56.0415,55.5246,55.8427,3167880.0
2018-03-08 10:00:00,56.19,56.25,55.97,56.09,1523320.0,55.8526,55.9122,55.6339,55.7532,1523320.0
2018-03-08 10:30:00,56.06,56.15,55.98,56.09,973500.0,55.7234,55.8128,55.6439,55.7532,973500.0
2018-03-08 11:00:00,56.08,56.29,56.05,56.16,720140.0,55.7433,55.952,55.7134,55.8228,720140.0
2018-03-08 11:30:00,56.14,56.21,56.06,56.16,453960.0,55.8029,55.8725,55.7234,55.8228,453960.0
2018-03-08 12:00:00,56.15,56.18,55.97,56.11,568020.0,55.8128,55.8427,55.6339,55.7731,568020.0
2018-03-08 12:30:00,56.08,56.16,56.02,56.11,691040.0,55.7433,55.8228,55.6836,55.7731,691040.0
2018-03-08 13:00:00,56.1,56.13,55.87,55.94,634560.0,55.7631,55.793,55.5345,55.6041,634560.0
2018-03-08 13:30:00,55.91,56.12,55.86,56.09,770400.0,55.5743,55.783,55.5246,55.7532,770400.0
2018-03-08 14:00:00,56.08,56.27,56.02,56.23,889100.0,55.7433,55.9321,55.6836,55.8924,889100.0
2018-03-08 14:30:00,56.22,56.45,56.12,56.42,1405100.0,55.8824,56.111,55.783,56.0812,1405100.0
2018-03-08 15:00:00,56.42,56.57,56.39,56.51,1322260.0,56.0812,56.2303,56.0514,56.1707,1322260.0
2018-03-08 15:30:00,56.51,56.51,56.22,56.47,2401200.0,56.1707,56.1707,55.8824,56.1309,2401200.0
2018-03-09 09:30:00,56.94,57.05,56.71,56.85,3790440.0,56.5981,56.7074,56.3695,56.5086,3790440.0
2018-03-09 10:00:00,56.87,57.09,56.86,57.01,1367600.0,56.5285,56.7472,56.5186,56.6677,1367600.0
2018-03-09 10:30:00,57.02,57.27,56.98,57.16,1939280.0,56.6776,56.9261,56.6379,56.8168,1939280.0
2018-03-09 11:00:00,57.17,57.36,57.16,57.33,1276340.0,56.8267,57.0156,56.8168,56.9857,1276340.0
2018-03-09 11:30:00,57.34,57.46,57.33,57.45,1856400.0,56.9957,57.115,56.9857,57.105,1856400.0
2018-03-09 12:00:00,57.45,57.51,57.42,57.45,1242780.0,57.105,57.1647,57.0752,57.105,1242780.0
2018-03-09 12:30:00,57.46,57.55,57.46,57.49,973400.0,57.115,57.2044,57.115,57.1448,973400.0
2018-03-09 13:00:00,57.49,57.56,57.47,57.52,885920.0,57.1448,57.2144,57.1249,57.1746,885920.0
2018-03-09 13:30:00,57.52,57.58,57.4,57.56,1083760.0,57.1746,57.2342,57.0553,57.2144,1083760.0
2018-03-09 14:00:00,57.57,57.7,57.55,57.61,883800.0,57.2243,57.3535,57.2044,57.2641,883800.0
2018-03-09 14:30:00,57.63,57.73,57.62,57.72,1206540.0,57.2839,57.3833,57.274,57.3734,1206540.0
2018-03-09 15:00:00,57.73,57.82,57.68,57.82,1197940.0,57.3833,57.4728,57.3336,57.4728,1197940.0
2018-03-09 15:30:00,57.83,58.05,57.78,58.04,4698900.0,57.4827,57.7014,57.433,57.6915,4698900.0
2018-03-12 09:30:00,58.28,58.44,57.96,58.44,5933840.0,57.93,58.0891,57.612,58.0891,5933840.0
2018-03-12 10:00:00,58.43,58.72,58.37,58.49,3304780.0,58.0791,58.3674,58.0195,58.1388,3304780.0
2018-03-12 10:30:00,58.45,58.59,58.37,58.49,2185160.0,58.099,58.2382,58.0195,58.1388,2185160.0
2018-03-12 11:00:00,58.49,58.56,58.19,58.25,2673180.0,58.1388,58.2084,57.8406,57.9002,2673180.0
2018-03-12 11:30:00,58.25,58.69,58.25,58.65,1561140.0,57.9002,58.3376,57.9002,58.2978,1561140.0
2018-03-12 12:00:00,58.68,58.77,58.64,58.65,1554280.0,58.3276,58.4171,58.2879,58.2978,1554280.0
2018-03-12 12:30:00,58.65,58.74,58.59,58.71,471620.0,58.2978,58.3873,58.2382,58.3575,471620.0
2018-03-12 13:00:00,58.72,58.87,58.72,58.83,882820.0,58.3674,58.5165,58.3674,58.4767,882820.0
2018-03-12 13:30:00,58.83,58.91,58.63,58.64,851680.0,58.4767,58.5563,58.2779,58.2879,851680.0
2018-03-12 14:00:00,58.63,58.71,58.49,58.52,550480.0,58.2779,58.3575,58.1388,58.1686,550480.0
2018-03-12 14:30:00,58.53,58.54,58.3,58.48,1149820.0,58.1785,58.1885,57.9499,58.1288,1149820.0
2018-03-12 15:00:00,58.47,58.58,58.46,58.5,534060.0,58.1189,58.2282,58.109,58.1487,534060.0
2018-03-12 15:30:00,58.49,58.64,58.3,58.31,2911380.0,58.1388,58.2879,57.9499,57.9599,2911380.0
2018-03-13 09:30:00,58.58,58.9,58.36,58.4,4196340.0,58.2282,58.5463,58.0096,58.0493,4196340.0
2018-03-13 10:00:00,58.38,58.66,58.32,58.5,1641780.0,58.0294,58.3078,57.9698,58.1487,1641780.0
2018-03-13 10:30:00,58.47,58.48,57.95,57.97,2105380.0,58.1189,58.1288,57.602,57.6219,2105380.0
2018-03-13 11:00:00,57.95,57.97,57.44,57.51,2322680.0,57.602,57.6219,57.0951,57.1647,2322680.0
2018-03-13 11:30:00,57.52,57.75,57.38,57.59,1558560.0,57.1746,57.4032,57.0354,57.2442,1558560.0
2018-03-13 12:00:00,57.6,57.62,57.16,57.43,1006980.0,57.2541,57.274,56.8168,57.0851,1006980.0
2018-03-13 12:30:00,57.45,57.62,57.38,57.55,746740.0,57.105,57.274,57.0354,57.2044,746740.0
2018-03-13 13:00:00,57.59,57.7,57.53,57.58,823980.0,57.2442,57.3535,57.1845,57.2342,823980.0
2018-03-13 13:30:00,57.59,57.65,57.46,57.5,849820.0,57.2442,57.3038,57.115,57.1547,849820.0
2018-03-13 14:00:00,57.51,57.61,57.26,57.27,802680.0,57.1647,57.2641,56.9162,56.9261,802680.0
2018-03-13 14:30:00,57.28,57.36,57.05,57.13,913560.0,56.936,57.0156,56.7074,56.7869,913560.0
2018-03-13 15:00:00,57.08,57.22,56.78,56.8,2468620.0,56.7373,56.8764,56.4391,56.4589,2468620.0
2018-03-13 15:30:00,56.81,57.08,56.73,57.03,3146680.0,56.4689,56.7373,56.3894,56.6876,3146680.0
2018-03-14 09:30:00,57.29,57.58,57.25,57.58,2668080.0,56.946,57.2342,56.9062,57.2342,2668080.0
2018-03-14 10:00:00,57.54,57.83,57.39,57.65,2223100.0,57.1945,57.4827,57.0454,57.3038,2223100.0
2018-03-14 10:30:00,57.64,57.76,57.55,57.67,1074060.0,57.2939,57.4132,57.2044,57.3237,1074060.0
2018-03-14 11:00:00,57.7,57.7,57.21,57.49,1533040.0,57.3535,57.3535,56.8665,57.1448,1533040.0
2018-03-14 11:30:00,57.47,57.55,57.12,57.35,1635380.0,57.1249,57.2044,56.777,57.0056,1635380.0
2018-03-14 12:00:00,57.35,57.48,57.14,57.47,1001660.0,57.0056,57.1348,56.7969,57.1249,1001660.0
2018-03-14 12:30:00,57.49,57.73,57.41,57.67,2146100.0,57.1448,57.3833,57.0653,57.3237,2146100.0
2018-03-14 13:00:00,57.66,57.71,57.48,57.65,1231900.0,57.3138,57.3635,57.1348,57.3038,1231900.0
2018-03-14 13:30:00,57.65,57.99,57.65,57.83,1651560.0,57.3038,57.6418,57.3038,57.4827,1651560.0
2018-03-14 14:00:00,57.85,57.9,57.71,57.8,910980.0,57.5026,57.5523,57.3635,57.4529,910980.0
2018-03-14 14:30:00,57.84,57.87,57.33,57.71,1297480.0,57.4927,57.5225,56.9857,57.3635,1297480.0
2018-03-14 15:00:00,57.72,57.72,57.35,57.53,1037940.0,57.3734,57.3734,57.0056,57.1845,1037940.0
2018-03-14 15:30:00,57.56,57.59,57.37,57.45,2663140.0,57.2144,57.2442,57.0255,57.105,2663140.0
2018-03-15 09:30:00,57.45,57.55,56.78,57.21,3084740.0,57.105,57.2044,56.4391,56.8665,3084740.0
2018-03-15 10:00:00,57.2,57.73,57.15,57.69,1987720.0,56.8565,57.3833,56.8068,57.3436,1987720.0
2018-03-15 10:30:00,57.69,57.96,57.59,57.96,2290680.0,57.3436,57.612,57.2442,57.612,2290680.0
2018-03-15 11:00:00,57.95,58.13,57.91,58.02,1554360.0,57.602,57.7809,57.5623,57.6716,1554360.0
2018-03-15 11:30:00,58.0,58.04,57.65,57.65,1017880.0,57.6517,57.6915,57.3038,57.3038,1017880.0
2018-03-15 12:00:00,57.7,57.71,57.55,57.63,1266900.0,57.3535,57.3635,57.2044,57.2839,1266900.0
2018-03-15 12:30:00,57.63,57.75,57.58,57.63,651300.0,57.2839,57.4032,57.2342,57.2839,651300.0
2018-03-15 13:00:00,57.65,57.68,57.3,57.49,564560.0,57.3038,57.3336,56.9559,57.1448,564560.0
2018-03-15 13:30:00,57.49,57.56,57.3,57.3,698740.0,57.1448,57.2144,56.9559,56.9559,698740.0
2018-03-15 14:00:00,57.27,57.44,57.21,57.35,637480.0,56.9261,57.0951,56.8665,57.0056,637480.0
2018-03-15 14:30:00,57.32,57.61,57.29,57.59,697480.0,56.9758,57.2641,56.946,57.2442,697480.0
2018-03-15 15:00:00,57.57,57.58,57.48,57.58,775280.0,57.2243,57.2342,57.1348,57.2342,775280.0
2018-03-15 15:30:00,57.58,57.66,57.46,57.54,2400880.0,57.2342,57.3138,57.115,57.1945,2400880.0
2018-03-16 09:30:00,57.77,57.84,57.35,57.59,6857720.0,57.4231,57.4927,57.0056,57.2442,6857720.0
2018-03-16 10:00:00,57.61,57.63,57.3,57.35,767000.0,57.2641,57.2839,56.9559,57.0056,767000.0
2018-03-16 10:30:00,57.36,57.5,57.22,57.35,1205240.0,57.0156,57.1547,56.8764,57.0056,1205240.0
2018-03-16 11:00:00,57.35,57.36,56.89,57.0,2268880.0,57.0056,57.0156,56.5484,56.6577,2268880.0
2018-03-16 11:30:00,57.0,57.02,56.71,56.71,2370420.0,56.6577,56.6776,56.3695,56.3695,2370420.0
2018-03-16 12:00:00,56.73,56.94,56.72,56.87,1202840.0,56.3894,56.5981,56.3794,56.5285,1202840.0
2018-03-16 12:30:00,56.87,56.93,56.75,56.87,990180.0,56.5285,56.5882,56.4092,56.5285,990180.0
2018-03-16 13:00:00,56.89,56.93,56.67,56.71,683500.0,56.5484,56.5882,56.3297,56.3695,683500.0
2018-03-16 13:30:00,56.7,56.82,56.61,56.74,1228080.0,56.3595,56.4788,56.2701,56.3993,1228080.0
2018-03-16 14:00:00,56.76,56.76,56.62,56.7,789460.0,56.4192,56.4192,56.28,56.3595,789460.0
2018-03-16 14:30:00,56.69,56.82,56.63,56.64,1588160.0,56.3496,56.4788,56.29,56.2999,1588160.0
2018-03-16 15:00:00,56.64,56.72,56.57,56.68,1764880.0,56.2999,56.3794,56.2303,56.3397,1764880.0
2018-03-16 15:30:00,56.71,56.81,56.59,56.72,5707640.0,56.3695,56.4689,56.2502,56.3794,5707640.0
2018-03-19 09:30:00,55.95,55.97,55.28,55.36,7105800.0,55.614,55.6339,54.9481,55.0276,7105800.0
2018-03-19 10:00:00,55.35,55.55,55.27,55.5,2110440.0,55.0176,55.2164,54.9381,55.1667,2110440.0
2018-03-19 10:30:00,55.52,55.56,55.06,55.08,2421740.0,55.1866,55.2264,54.7294,54.7493,2421740.0
2018-03-19 11:00:00,55.07,55.13,54.77,54.93,3652220.0,54.7393,54.799,54.4411,54.6002,3652220.0
2018-03-19 11:30:00,54.95,54.96,54.46,54.58,2771020.0,54.62,54.63,54.133,54.2523,2771020.0
2018-03-19 12:00:00,54.58,54.84,54.45,54.84,2877160.0,54.2523,54.5107,54.123,54.5107,2877160.0
2018-03-19 12:30:00,54.87,54.94,54.55,54.87,1486880.0,54.5405,54.6101,54.2224,54.5405,1486880.0
2018-03-19 13:00:00,54.84,54.85,54.54,54.71,1742220.0,54.5107,54.5206,54.2125,54.3815,1742220.0
2018-03-19 13:30:00,54.69,54.78,54.53,54.7,1218680.0,54.3616,54.4511,54.2026,54.3715,1218680.0
2018-03-19 14:00:00,54.7,54.98,54.69,54.84,2894400.0,54.3715,54.6499,54.3616,54.5107,2894400.0
2018-03-19 14:30:00,54.8,54.89,54.54,54.84,1469560.0,54.4709,54.5604,54.2125,54.5107,1469560.0
2018-03-19 15:00:00,54.84,54.95,54.69,54.79,1281860.0,54.5107,54.62,54.3616,54.461,1281860.0
2018-03-19 15:30:00,54.77,55.04,54.62,55.0,3545460.0,54.4411,54.7095,54.292,54.6697,3545460.0
2018-03-20 09:30:00,54.92,55.28,54.62,54.94,5973360.0,54.5902,54.9481,54.292,54.6101,5973360.0
2018-03-20 10:00:00,54.95,54.99,54.47,54.84,4165600.0,54.62,54.6598,54.1429,54.5107,4165600.0
2018-03-20 10:30:00,54.86,55.11,54.75,54.87,1880900.0,54.5306,54.7791,54.4212,54.5405,1880900.0
2018-03-20 11:00:00,54.88,54.94,54.63,54.71,2722460.0,54.5505,54.6101,54.302,54.3815,2722460.0
2018-03-20 11:30:00,54.72,54.75,54.12,54.5,3257260.0,54.3914,54.4212,53.795,54.1727,3257260.0
2018-03-20 12:00:00,54.5,54.95,54.47,54.88,2124280.0,54.1727,54.62,54.1429,54.5505,2124280.0
2018-03-20 12:30:00,54.89,54.98,54.64,54.69,1124280.0,54.5604,54.6499,54.3119,54.3616,1124280.0
2018-03-20 13:00:00,54.7,54.77,54.54,54.59,898040.0,54.3715,54.4411,54.2125,54.2622,898040.0
2018-03-20 13:30:00,54.58,54.69,54.45,54.57,1005300.0,54.2523,54.3616,54.123,54.2423,1005300.0
2018-03-20 14:00:00,54.54,54.88,54.5,54.87,1329280.0,54.2125,54.5505,54.1727,54.5405,1329280.0
2018-03-20 14:30:00,54.88,54.95,54.81,54.91,1071360.0,54.5505,54.62,54.4809,54.5803,1071360.0
2018-03-20 15:00:00,54.91,54.97,54.72,54.77,2342220.0,54.5803,54.6399,54.3914,54.4411,2342220.0
2018-03-20 15:30:00,54.76,54.86,54.7,54.81,2711740.0,54.4312,54.5306,54.3715,54.4809,2711740.0
2018-03-21 09:30:00,54.63,54.86,54.36,54.76,2733880.0,54.302,54.5306,54.0336,54.4312,2733880.0
2018-03-21 10:00:00,54.78,55.15,54.77,54.92,1872840.0,54.4511,54.8188,54.4411,54.5902,1872840.0
2018-03-21 10:30:00,54.9,55.04,54.79,54.85,1037700.0,54.5703,54.7095,54.461,54.5206,1037700.0
2018-03-21 11:00:00,54.85,55.11,54.75,55.03,1074840.0,54.5206,54.7791,54.4212,54.6996,1074840.0
2018-03-21 11:30:00,55.02,55.28,55.02,55.21,1467980.0,54.6896,54.9481,54.6896,54.8785,1467980.0
2018-03-21 12:00:00,55.2,55.32,55.16,55.22,1000920.0,54.8685,54.9878,54.8288,54.8884,1000920.0
2018-03-21 12:30:00,55.22,55.24,55.11,55.23,768460.0,54.8884,54.9083,54.7791,54.8984,768460.0
2018-03-21 13:00:00,55.23,55.25,55.01,55.18,643380.0,54.8984,54.9182,54.6797,54.8487,643380.0
2018-03-21 13:30:00,55.16,55.35,55.13,55.27,1322700.0,54.8288,55.0176,54.799,54.9381,1322700.0
2018-03-21 14:00:00,55.32,55.44,54.88,55.0,2285120.0,54.9878,55.1071,54.5505,54.6697,2285120.0
2018-03-21 14:30:00,54.99,55.03,54.4,54.65,2089000.0,54.6598,54.6996,54.0733,54.3218,2089000.0
2018-03-21 15:00:00,54.65,54.95,54.62,54.79,1624300.0,54.3218,54.62,54.292,54.461,1624300.0
2018-03-21 15:30:00,54.79,55.07,54.67,54.68,4291940.0,54.461,54.7393,54.3417,54.3517,4291940.0
2018-03-22 09:30:00,54.03,54.1,53.6,53.76,5026040.0,53.7056,53.7751,53.2781,53.4372,5026040.0
2018-03-22 10:00:00,53.76,54.2,53.62,53.72,3220280.0,53.4372,53.8745,53.298,53.3974,3220280.0
2018-03-22 10:30:00,53.7,53.7,53.04,53.12,3369960.0,53.3775,53.3775,52.7215,52.801,3369960.0
2018-03-22 11:00:00,53.12,53.2,52.85,52.99,3272100.0,52.801,52.8805,52.5327,52.6718,3272100.0
2018-03-22 11:30:00,52.97,53.1,52.79,53.04,2644880.0,52.6519,52.7811,52.473,52.7215,2644880.0
2018-03-22 12:00:00,53.06,53.49,52.81,53.45,2621840.0,52.7414,53.1688,52.4929,53.129,2621840.0
2018-03-22 12:30:00,53.45,53.52,53.13,53.17,1267540.0,53.129,53.1986,52.811,52.8507,1267540.0
2018-03-22 13:00:00,53.15,53.49,52.96,53.48,1209340.0,52.8308,53.1688,52.642,53.1589,1209340.0
2018-03-22 13:30:00,53.5,53.66,53.39,53.55,1724040.0,53.1787,53.3378,53.0694,53.2284,1724040.0
2018-03-22 14:00:00,53.54,53.6,53.08,53.13,1236380.0,53.2185,53.2781,52.7613,52.811,1236380.0
2018-03-22 14:30:00,53.09,53.23,52.94,53.0,1748100.0,52.7712,52.9104,52.6221,52.6817,1748100.0
2018-03-22 15:00:00,52.99,53.13,52.75,52.81,2588120.0,52.6718,52.811,52.4333,52.4929,2588120.0
2018-03-22 15:30:00,52.82,52.86,52.48,52.66,6267260.0,52.5028,52.5426,52.1649,52.3438,6267260.0
2018-03-23 09:30:00,52.57,53.26,52.46,53.25,5326220.0,52.2543,52.9402,52.145,52.9302,5326220.0
2018-03-23 10:00:00,53.24,53.34,52.83,53.06,2389620.0,52.9203,53.0197,52.5128,52.7414,2389620.0
2018-03-23 10:30:00,53.05,53.33,52.97,53.2,1316660.0,52.7314,53.0098,52.6519,52.8805,1316660.0
2018-03-23 11:00:00,53.22,53.26,52.66,52.7,1401380.0,52.9004,52.9402,52.3438,52.3836,1401380.0
2018-03-23 11:30:00,52.7,52.83,52.25,52.25,1530940.0,52.3836,52.5128,51.9363,51.9363,1530940.0
2018-03-23 12:00:00,52.28,52.64,52.28,52.6,1717240.0,51.9661,52.3239,51.9661,52.2842,1717240.0
2018-03-23 12:30:00,52.58,52.62,52.26,52.33,1142340.0,52.2643,52.304,51.9462,52.0158,1142340.0
2018-03-23 13:00:00,52.3,52.72,52.22,52.65,1034200.0,51.986,52.4034,51.9064,52.3339,1034200.0
2018-03-23 13:30:00,52.68,52.87,52.43,52.78,917000.0,52.3637,52.5525,52.1152,52.4631,917000.0
2018-03-23 14:00:00,52.8,52.84,52.28,52.37,893680.0,52.483,52.5227,51.9661,52.0555,893680.0
2018-03-23 14:30:00,52.37,52.4,51.89,51.96,1201380.0,52.0555,52.0854,51.5784,51.648,1201380.0
2018-03-23 15:00:00,51.93,52.12,51.69,51.88,1917440.0,51.6182,51.807,51.3796,51.5685,1917440.0
2018-03-23 15:30:00,51.77,51.79,51.24,51.34,5512200.0,51.4591,51.479,50.9323,51.0317,5512200.0
2018-03-26 09:30:00,52.53,52.96,52.34,52.38,4774000.0,52.2146,52.642,52.0257,52.0655,4774000.0
2018-03-26 10:00:00,52.35,52.5,51.9,51.93,1760280.0,52.0357,52.1848,51.5884,51.6182,1760280.0
2018-03-26 10:30:00,51.9,52.13,51.4,51.48,2788940.0,51.5884,51.817,51.0914,51.1709,2788940.0
2018-03-26 11:00:00,51.46,51.49,50.53,50.76,5293700.0,51.151,51.1808,50.2266,50.4552,5293700.0
2018-03-26 11:30:00,50.75,51.44,50.72,51.18,3524780.0,50.4453,51.1311,50.4154,50.8727,3524780.0
2018-03-26 12:00:00,51.2,51.45,50.91,51.36,2012480.0,50.8926,51.1411,50.6043,51.0516,2012480.0
2018-03-26 12:30:00,51.36,51.53,51.07,51.17,1202520.0,51.0516,51.2206,50.7633,50.8627,1202520.0
2018-03-26 13:00:00,51.16,51.49,51.01,51.33,2469480.0,50.8528,51.1808,50.7037,51.0218,2469480.0
2018-03-26 13:30:00,51.36,51.45,51.1,51.24,1161660.0,51.0516,51.1411,50.7932,50.9323,1161660.0
2018-03-26 14:00:00,51.28,51.94,51.26,51.93,2312140.0,50.9721,51.6281,50.9522,51.6182,2312140.0
2018-03-26 14:30:00,51.96,52.39,51.96,52.14,2493060.0,51.648,52.0754,51.648,51.8269,2493060.0
2018-03-26 15:00:00,52.12,52.35,52.11,52.24,1963920.0,51.807,52.0357,51.7971,51.9263,1963920.0
2018-03-26 15:30:00,52.24,52.79,52.24,52.7,4864280.0,51.9263,52.473,51.9263,52.3836,4864280.0
2018-03-27 09:30:00,53.2,53.23,52.6,52.81,4629580.0,52.8805,52.9104,52.2842,52.4929,4629580.0
2018-03-27 10:00:00,52.8,52.85,52.2,52.62,2138460.0,52.483,52.5327,51.8866,52.304,2138460.0
2018-03-27 10:30:00,52.63,52.7,52.28,52.28,1358740.0,52.314,52.3836,51.9661,51.9661,1358740.0
2018-03-27 11:00:00,52.28,52.35,52.17,52.22,1143440.0,51.9661,52.0357,51.8567,51.9064,1143440.0
2018-03-27 11:30:00,52.27,52.57,52.27,52.39,1357340.0,51.9561,52.2543,51.9561,52.0754,1357340.0
2018-03-27 12:00:00,52.34,52.41,51.92,51.97,1141660.0,52.0257,52.0953,51.6082,51.6579,1141660.0
2018-03-27 12:30:00,51.95,52.18,51.82,52.04,1293940.0,51.6381,51.8667,51.5088,51.7275,1293940.0
2018-03-27 13:00:00,52.06,52.21,51.94,51.94,740580.0,51.7474,51.8965,51.6281,51.6281,740580.0
2018-03-27 13:30:00,51.96,51.99,51.56,51.66,1774320.0,51.648,51.6778,51.2504,51.3498,1774320.0
2018-03-27 14:00:00,51.64,51.65,51.2,51.27,1984500.0,51.3299,51.3399,50.8926,50.9621,1984500.0
2018-03-27 14:30:00,51.27,51.6,51.01,51.08,1677420.0,50.9621,51.2902,50.7037,50.7733,1677420.0
2018-03-27 15:00:00,51.05,51.07,50.5,50.5,2471900.0,50.7435,50.7633,50.1968,50.1968,2471900.0
2018-03-27 15:30:00,50.55,50.56,49.88,50.37,9144140.0,50.2465,50.2564,49.5805,50.0675,9144140.0
2018-03-28 09:30:00,50.1,50.44,49.2,50.42,11939380.0,49.7992,50.1371,48.9046,50.1172,11939380.0
2018-03-28 10:00:00,50.41,51.13,50.09,50.55,5563700.0,50.1073,50.823,49.7892,50.2465,5563700.0
2018-03-28 10:30:00,50.55,50.87,49.78,50.45,3843220.0,50.2465,50.5645,49.4811,50.1471,3843220.0
2018-03-28 11:00:00,50.46,50.55,49.98,50.0,2904740.0,50.157,50.2465,49.6799,49.6998,2904740.0
2018-03-28 11:30:00,50.0,50.74,49.93,50.33,3208900.0,49.6998,50.4353,49.6302,50.0278,3208900.0
2018-03-28 12:00:00,50.39,51.25,50.25,50.74,2969340.0,50.0874,50.9423,49.9483,50.4353,2969340.0
2018-03-28 12:30:00,50.78,51.16,50.3,50.39,1782700.0,50.4751,50.8528,49.998,50.0874,1782700.0
2018-03-28 13:00:00,50.37,50.74,50.1,50.56,2241400.0,50.0675,50.4353,49.7992,50.2564,2241400.0
2018-03-28 13:30:00,50.62,51.1,50.31,50.83,2233520.0,50.316,50.7932,50.0079,50.5248,2233520.0
2018-03-28 14:00:00,50.83,50.98,50.39,50.5,1170680.0,50.5248,50.6739,50.0874,50.1968,1170680.0
2018-03-28 14:30:00,50.49,50.93,50.37,50.4,1651340.0,50.1868,50.6242,50.0675,50.0974,1651340.0
2018-03-28 15:00:00,50.4,50.52,50.07,50.41,1737960.0,50.0974,50.2166,49.7693,50.1073,1737960.0
2018-03-28 15:30:00,50.46,50.69,50.21,50.21,2724260.0,50.157,50.3856,49.9085,49.9085,2724260.0
2018-03-29 09:30:00,50.53,50.69,50.2,50.44,6093800.0,50.2266,50.3856,49.8986,50.1371,6093800.0
2018-03-29 10:00:00,50.46,50.95,50.41,50.88,2611200.0,50.157,50.6441,50.1073,50.5745,2611200.0
2018-03-29 10:30:00,50.94,51.96,50.9,51.95,4833900.0,50.6341,51.648,50.5944,51.6381,4833900.0
2018-03-29 11:00:00,51.97,52.11,51.69,51.93,3637940.0,51.6579,51.7971,51.3796,51.6182,3637940.0
2018-03-29 11:30:00,51.94,51.96,51.61,51.83,2908340.0,51.6281,51.648,51.3001,51.5188,2908340.0
2018-03-29 12:00:00,51.85,51.89,51.42,51.81,1587300.0,51.5387,51.5784,51.1112,51.4989,1587300.0
2018-03-29 12:30:00,51.83,51.88,51.63,51.78,1337720.0,51.5188,51.5685,51.32,51.4691,1337720.0
2018-03-29 13:00:00,51.8,51.86,51.57,51.86,1464340.0,51.489,51.5486,51.2603,51.5486,1464340.0
2018-03-29 13:30:00,51.89,52.2,51.84,52.16,2011140.0,51.5784,51.8866,51.5287,51.8468,2011140.0
2018-03-29 14:00:00,52.17,52.23,51.96,52.17,1593340.0,51.8567,51.9164,51.648,51.8567,1593340.0
2018-03-29 14:30:00,52.18,52.33,52.13,52.27,1621300.0,51.8667,52.0158,51.817,51.9561,1621300.0
2018-03-29 15:00:00,52.27,52.4,52.05,52.14,1751380.0,51.9561,52.0854,51.7375,51.8269,1751380.0
2018-03-29 15:30:00,52.15,52.16,51.75,51.82,5491940.0,51.8369,51.8468,51.4393,51.5088,5491940.0
2018-04-02 09:30:00,51.41,51.98,51.03,51.11,4060280.0,51.1013,51.6679,50.7236,50.8031,4060280.0
2018-04-02 10:00:00,51.15,51.23,50.8,50.83,2595300.0,50.8429,50.9224,50.495,50.5248,2595300.0
2018-04-02 10:30:00,50.88,51.04,50.68,50.76,2372140.0,50.5745,50.7335,50.3757,50.4552,2372140.0
2018-04-02 11:00:00,50.75,50.79,50.35,50.53,4018480.0,50.4453,50.485,50.0477,50.2266,4018480.0
2018-04-02 11:30:00,50.52,50.53,49.98,50.09,2462120.0,50.2166,50.2266,49.6799,49.7892,2462120.0
2018-04-02 12:00:00,50.09,50.39,49.97,50.32,1552420.0,49.7892,50.0874,49.6699,50.0178,1552420.0
2018-04-02 12:30:00,50.3,50.65,50.28,50.47,2281140.0,49.998,50.3459,49.9781,50.1669,2281140.0
2018-04-02 13:00:00,50.49,50.52,50.08,50.14,1111760.0,50.1868,50.2166,49.7793,49.8389,1111760.0
2018-04-02 13:30:00,50.17,50.27,49.95,49.99,1869920.0,49.8687,49.9681,49.6501,49.6898,1869920.0
2018-04-02 14:00:00,49.95,50.21,49.71,49.97,1986860.0,49.6501,49.9085,49.4115,49.6699,1986860.0
2018-04-02 14:30:00,49.94,50.25,49.77,50.19,1707360.0,49.6401,49.9483,49.4711,49.8886,1707360.0
2018-04-02 15:00:00,50.18,50.6,50.1,50.35,1922840.0,49.8787,50.2962,49.7992,50.0477,1922840.0
2018-04-02 15:30:00,50.35,50.78,50.08,50.64,4902120.0,50.0477,50.4751,49.7793,50.3359,4902120.0
2018-04-03 09:30:00,50.81,51.25,50.66,50.69,4286340.0,50.5049,50.9423,50.3558,50.3856,4286340.0
2018-04-03 10:00:00,50.69,50.71,49.86,50.28,3738440.0,50.3856,50.4055,49.5606,49.9781,3738440.0
2018-04-03 10:30:00,50.33,50.62,50.1,50.6,2292420.0,50.0278,50.316,49.7992,50.2962,2292420.0
2018-04-03 11:00:00,50.58,51.03,50.56,50.87,2779940.0,50.2763,50.7236,50.2564,50.5645,2779940.0
2018-04-03 11:30:00,50.83,50.89,50.36,50.4,1705620.0,50.5248,50.5844,50.0576,50.0974,1705620.0
2018-04-03 12:00:00,50.4,50.59,50.14,50.26,907140.0,50.0974,50.2862,49.8389,49.9582,907140.0
2018-04-03 12:30:00,50.26,50.7,50.24,50.41,1304440.0,49.9582,50.3956,49.9383,50.1073,1304440.0
2018-04-03 13:00:00,50.41,50.66,50.26,50.58,1061000.0,50.1073,50.3558,49.9582,50.2763,1061000.0
2018-04-03 13:30:00,50.58,50.62,50.33,50.46,610300.0,50.2763,50.316,50.0278,50.157,610300.0
2018-04-03 14:00:00,50.5,50.5,50.07,50.11,1152960.0,50.1968,50.1968,49.7693,49.8091,1152960.0
2018-04-03 14:30:00,50.12,50.7,50.01,50.59,2011880.0,49.819,50.3956,49.7097,50.2862,2011880.0
2018-04-03 15:00:00,50.56,51.03,50.52,50.88,2202880.0,50.2564,50.7236,50.2166,50.5745,2202880.0
2018-04-03 15:30:00,50.89,50.96,50.6,50.92,2746840.0,50.5844,50.654,50.2962,50.6142,2746840.0
2018-04-04 09:30:00,49.91,50.66,49.88,50.15,5613120.0,49.6103,50.3558,49.5805,49.8489,5613120.0
2018-04-04 10:00:00,50.15,50.28,49.93,50.0,2319380.0,49.8489,49.9781,49.6302,49.6998,2319380.0
2018-04-04 10:30:00,49.99,50.3,49.83,50.24,2326960.0,49.6898,49.998,49.5308,49.9383,2326960.0
2018-04-04 11:00:00,50.25,50.65,50.04,50.59,3313060.0,49.9483,50.3459,49.7395,50.2862,3313060.0
2018-04-04 11:30:00,50.6,50.82,50.42,50.61,2079480.0,50.2962,50.5148,50.1172,50.3061,2079480.0
2018-04-04 12:00:00,50.62,50.84,50.49,50.7,1773840.0,50.316,50.5347,50.1868,50.3956,1773840.0
2018-04-04 12:30:00,50.71,50.79,50.38,50.46,1085560.0,50.4055,50.485,50.0775,50.157,1085560.0
2018-04-04 13:00:00,50.47,50.48,50.02,50.15,1332300.0,50.1669,50.1769,49.7196,49.8489,1332300.0
2018-04-04 13:30:00,50.14,50.33,50.1,50.18,655300.0,49.8389,50.0278,49.7992,49.8787,655300.0
2018-04-04 14:00:00,50.25,50.8,50.19,50.78,902340.0,49.9483,50.495,49.8886,50.4751,902340.0
2018-04-04 14:30:00,50.78,50.92,50.61,50.92,1106120.0,50.4751,50.6142,50.3061,50.6142,1106120.0
2018-04-04 15:00:00,50.9,51.29,50.89,51.27,1353220.0,50.5944,50.982,50.5844,50.9621,1353220.0
2018-04-04 15:30:00,51.28,51.64,51.2,51.45,4760440.0,50.9721,51.3299,50.8926,51.1411,4760440.0
2018-04-05 09:30:00,52.32,52.34,51.7,52.03,5204300.0,52.0058,52.0257,51.3896,51.7176,5204300.0
2018-04-05 10:00:00,52.01,52.1,51.72,51.8,1391200.0,51.6977,51.7872,51.4094,51.489,1391200.0
2018-04-05 10:30:00,51.83,52.05,51.7,51.98,1129920.0,51.5188,51.7375,51.3896,51.6679,1129920.0
2018-04-05 11:00:00,52.01,52.19,51.95,52.0,1155340.0,51.6977,51.8766,51.6381,51.6878,1155340.0
2018-04-05 11:30:00,51.99,52.16,51.96,52.12,845540.0,51.6778,51.8468,51.648,51.807,845540.0
2018-04-05 12:00:00,52.11,52.14,51.78,51.85,880820.0,51.7971,51.8269,51.4691,51.5387,880820.0
2018-04-05 12:30:00,51.88,51.88,51.74,51.85,738180.0,51.5685,51.5685,51.4293,51.5387,738180.0
2018-04-05 13:00:00,51.87,51.94,51.32,51.44,1242240.0,51.5585,51.6281,51.0118,51.1311,1242240.0
2018-04-05 13:30:00,51.44,51.62,51.2,51.41,1006520.0,51.1311,51.31,50.8926,51.1013,1006520.0
2018-04-05 14:00:00,51.45,51.56,51.37,51.51,679580.0,51.1411,51.2504,51.0615,51.2007,679580.0
2018-04-05 14:30:00,51.52,51.77,51.51,51.75,615260.0,51.2106,51.4591,51.2007,51.4393,615260.0
2018-04-05 15:00:00,51.75,51.9,51.7,51.77,816920.0,51.4393,51.5884,51.3896,51.4591,816920.0
2018-04-05 15:30:00,51.77,51.85,51.49,51.62,2067920.0,51.4591,51.5387,51.1808,51.31,2067920.0
2018-04-06 09:30:00,51.16,51.8,51.03,51.63,2282540.0,50.8528,51.489,50.7236,51.32,2282540.0
2018-04-06 10:00:00,51.65,51.67,51.37,51.51,671800.0,51.3399,51.3597,51.0615,51.2007,671800.0
2018-04-06 10:30:00,51.5,51.5,51.13,51.3,1287340.0,51.1908,51.1908,50.823,50.992,1287340.0
2018-04-06 11:00:00,51.28,51.34,51.1,51.28,1356900.0,50.9721,51.0317,50.7932,50.9721,1356900.0
2018-04-06 11:30:00,51.28,51.65,51.24,51.59,996040.0,50.9721,51.3399,50.9323,51.2802,996040.0
2018-04-06 12:00:00,51.56,51.59,51.23,51.27,967500.0,51.2504,51.2802,50.9224,50.9621,967500.0
2018-04-06 12:30:00,51.27,51.68,51.24,51.63,670020.0,50.9621,51.3697,50.9323,51.32,670020.0
2018-04-06 13:00:00,51.62,51.62,51.16,51.33,873320.0,51.31,51.31,50.8528,51.0218,873320.0
2018-04-06 13:30:00,51.33,51.33,50.6,50.62,1366320.0,51.0218,51.0218,50.2962,50.316,1366320.0
2018-04-06 14:00:00,50.59,50.72,50.43,50.59,1842660.0,50.2862,50.4154,50.1272,50.2862,1842660.0
2018-04-06 14:30:00,50.57,50.74,50.34,50.48,1324500.0,50.2663,50.4353,50.0377,50.1769,1324500.0
2018-04-06 15:00:00,50.47,50.7,50.31,50.48,1657140.0,50.1669,50.3956,50.0079,50.1769,1657140.0
2018-04-06 15:30:00,50.47,50.8,50.44,50.48,4312340.0,50.1669,50.495,50.1371,50.1769,4312340.0
2018-04-09 09:30:00,51.0,51.9,50.97,51.63,4711500.0,50.6938,51.5884,50.6639,51.32,4711500.0
2018-04-09 10:00:00,51.61,51.84,51.53,51.77,964660.0,51.3001,51.5287,51.2206,51.4591,964660.0
2018-04-09 10:30:00,51.78,51.89,51.66,51.72,622100.0,51.4691,51.5784,51.3498,51.4094,622100.0
2018-04-09 11:00:00,51.69,51.81,51.56,51.75,579700.0,51.3796,51.4989,51.2504,51.4393,579700.0
2018-04-09 11:30:00,51.77,52.06,51.77,52.01,970620.0,51.4591,51.7474,51.4591,51.6977,970620.0
2018-04-09 12:00:00,52.0,52.14,51.94,52.04,777120.0,51.6878,51.8269,51.6281,51.7275,777120.0
2018-04-09 12:30:00,52.05,52.15,51.95,52.05,619180.0,51.7375,51.8369,51.6381,51.7375,619180.0
2018-04-09 13:00:00,52.08,52.23,52.03,52.1,478680.0,51.7673,51.9164,51.7176,51.7872,478680.0
2018-04-09 13:30:00,52.11,52.16,51.85,52.04,727440.0,51.7971,51.8468,51.5387,51.7275,727440.0
2018-04-09 14:00:00,52.1,52.1,51.78,51.84,655960.0,51.7872,51.7872,51.4691,51.5287,655960.0
2018-04-09 14:30:00,51.82,51.9,51.67,51.84,531420.0,51.5088,51.5884,51.3597,51.5287,531420.0
2018-04-09 15:00:00,51.8,51.81,51.36,51.52,806420.0,51.489,51.4989,51.0516,51.2106,806420.0
2018-04-09 15:30:00,51.53,51.58,50.96,51.01,3175060.0,51.2206,51.2703,50.654,50.7037,3175060.0
2018-04-10 09:30:00,51.51,51.56,50.77,51.08,5076460.0,51.2007,51.2504,50.4651,50.7733,5076460.0
2018-04-10 10:00:00,51.09,51.29,51.0,51.16,1670880.0,50.7832,50.982,50.6938,50.8528,1670880.0
2018-04-10 10:30:00,51.2,51.5,51.19,51.31,1456880.0,50.8926,51.1908,50.8826,51.0019,1456880.0
2018-04-10 11:00:00,51.31,51.43,51.19,51.31,882100.0,51.0019,51.1212,50.8826,51.0019,882100.0
2018-04-10 11:30:00,51.29,51.5,51.16,51.37,1033800.0,50.982,51.1908,50.8528,51.0615,1033800.0
2018-04-10 12:00:00,51.39,51.44,51.09,51.21,994380.0,51.0814,51.1311,50.7832,50.9025,994380.0
2018-04-10 12:30:00,51.2,51.35,51.18,51.23,620740.0,50.8926,51.0417,50.8727,50.9224,620740.0
2018-04-10 13:00:00,51.22,51.3,51.14,51.26,594700.0,50.9124,50.992,50.8329,50.9522,594700.0
2018-04-10 13:30:00,51.25,51.52,51.23,51.51,981040.0,50.9423,51.2106,50.9224,51.2007,981040.0
2018-04-10 14:00:00,51.52,51.7,51.41,51.49,965000.0,51.2106,51.3896,51.1013,51.1808,965000.0
2018-04-10 14:30:00,51.52,51.7,51.37,51.7,692000.0,51.2106,51.3896,51.0615,51.3896,692000.0
2018-04-10 15:00:00,51.7,52.06,51.59,51.95,1603680.0,51.3896,51.7474,51.2802,51.6381,1603680.0
2018-04-10 15:30:00,51.91,52.02,51.79,51.84,2201720.0,51.5983,51.7076,51.479,51.5287,2201720.0
2018-04-11 09:30:00,51.6,51.79,51.21,51.41,2480960.0,51.2902,51.479,50.9025,51.1013,2480960.0
2018-04-11 10:00:00,51.4,51.61,51.15,51.55,2143840.0,51.0914,51.3001,50.8429,51.2405,2143840.0
2018-04-11 10:30:00,51.55,51.6,51.23,51.26,984820.0,51.2405,51.2902,50.9224,50.9522,984820.0
2018-04-11 11:00:00,51.22,51.24,50.96,51.16,1933280.0,50.9124,50.9323,50.654,50.8528,1933280.0
2018-04-11 11:30:00,51.17,51.51,51.15,51.35,1098140.0,50.8627,51.2007,50.8429,51.0417,1098140.0
2018-04-11 12:00:00,51.37,51.63,51.37,51.46,854300.0,51.0615,51.32,51.0615,51.151,854300.0
2018-04-11 12:30:00,51.5,51.54,51.23,51.23,1085540.0,51.1908,51.2305,50.9224,50.9224,1085540.0
2018-04-11 13:00:00,51.23,51.4,51.18,51.29,1042620.0,50.9224,51.0914,50.8727,50.982,1042620.0
2018-04-11 13:30:00,51.28,51.47,51.12,51.46,876160.0,50.9721,51.1609,50.813,51.151,876160.0
2018-04-11 14:00:00,51.48,51.6,51.31,51.44,1355700.0,51.1709,51.2902,51.0019,51.1311,1355700.0
2018-04-11 14:30:00,51.4,51.54,51.32,51.36,535480.0,51.0914,51.2305,51.0118,51.0516,535480.0
2018-04-11 15:00:00,51.43,51.49,51.23,51.26,1154940.0,51.1212,51.1808,50.9224,50.9522,1154940.0
2018-04-11 15:30:00,51.29,51.43,51.12,51.25,1642360.0,50.982,51.1212,50.813,50.9423,1642360.0
2018-04-12 09:30:00,51.57,51.94,51.3,51.91,3497420.0,51.2603,51.6281,50.992,51.5983,3497420.0
2018-04-12 10:00:00,51.89,52.23,51.84,52.15,1560580.0,51.5784,51.9164,51.5287,51.8369,1560580.0
2018-04-12 10:30:00,52.14,52.22,51.96,52.01,1346380.0,51.8269,51.9064,51.648,51.6977,1346380.0
2018-04-12 11:00:00,52.0,52.19,51.96,52.13,865460.0,51.6878,51.8766,51.648,51.817,865460.0
2018-04-12 11:30:00,52.11,52.18,51.8,51.98,1049520.0,51.7971,51.8667,51.489,51.6679,1049520.0
2018-04-12 12:00:00,51.98,52.05,51.88,51.96,592520.0,51.6679,51.7375,51.5685,51.648,592520.0
2018-04-12 12:30:00,51.97,52.1,51.95,52.06,570760.0,51.6579,51.7872,51.6381,51.7474,570760.0
2018-04-12 13:00:00,52.07,52.14,51.66,51.68,876660.0,51.7573,51.8269,51.3498,51.3697,876660.0
2018-04-12 13:30:00,51.66,51.99,51.62,51.86,856680.0,51.3498,51.6778,51.31,51.5486,856680.0
2018-04-12 14:00:00,51.85,52.19,51.84,52.11,581820.0,51.5387,51.8766,51.5287,51.7971,581820.0
2018-04-12 14:30:00,52.12,52.16,51.97,52.15,511700.0,51.807,51.8468,51.6579,51.8369,511700.0
2018-04-12 15:00:00,52.14,52.2,52.03,52.17,741600.0,51.8269,51.8866,51.7176,51.8567,741600.0
2018-04-12 15:30:00,52.17,52.2,51.85,51.86,2183460.0,51.8567,51.8866,51.5387,51.5486,2183460.0
2018-04-13 09:30:00,52.41,52.65,52.2,52.29,2661040.0,52.0953,52.3339,51.8866,51.976,2661040.0
2018-04-13 10:00:00,52.26,52.34,51.9,51.94,1175640.0,51.9462,52.0257,51.5884,51.6281,1175640.0
2018-04-13 10:30:00,51.93,52.23,51.81,52.0,1112680.0,51.6182,51.9164,51.4989,51.6878,1112680.0
2018-04-13 11:00:00,51.96,52.02,51.75,51.97,583880.0,51.648,51.7076,51.4393,51.6579,583880.0
2018-04-13 11:30:00,51.98,52.04,51.75,51.9,632100.0,51.6679,51.7275,51.4393,51.5884,632100.0
2018-04-13 12:00:00,51.91,52.0,51.74,51.9,373020.0,51.5983,51.6878,51.4293,51.5884,373020.0
2018-04-13 12:30:00,51.9,51.91,51.71,51.89,365140.0,51.5884,51.5983,51.3995,51.5784,365140.0
2018-04-13 13:00:00,51.89,52.08,51.85,52.04,516480.0,51.5784,51.7673,51.5387,51.7275,516480.0
2018-04-13 13:30:00,52.05,52.26,51.96,52.2,654080.0,51.7375,51.9462,51.648,51.8866,654080.0
2018-04-13 14:00:00,52.18,52.24,52.06,52.12,466680.0,51.8667,51.9263,51.7474,51.807,466680.0
2018-04-13 14:30:00,52.09,52.21,51.88,51.94,736160.0,51.7772,51.8965,51.5685,51.6281,736160.0
2018-04-13 15:00:00,51.93,51.93,51.52,51.58,1144160.0,51.6182,51.6182,51.2106,51.2703,1144160.0
2018-04-13 15:30:00,51.56,51.91,51.51,51.8,1277020.0,51.2504,51.5983,51.2007,51.489,1277020.0
2018-04-16 09:30:00,52.27,52.39,51.7,51.84,2091240.0,51.9561,52.0754,51.3896,51.5287,2091240.0
2018-04-16 10:00:00,51.85,52.23,51.85,52.22,968100.0,51.5387,51.9164,51.5387,51.9064,968100.0
2018-04-16 10:30:00,52.23,52.26,51.88,52.04,980080.0,51.9164,51.9462,51.5685,51.7275,980080.0
2018-04-16 11:00:00,52.03,52.08,51.76,52.03,833520.0,51.7176,51.7673,51.4492,51.7176,833520.0
2018-04-16 11:30:00,52.01,52.03,51.92,51.99,486220.0,51.6977,51.7176,51.6082,51.6778,486220.0
2018-04-16 12:00:00,51.98,52.15,51.98,52.1,595260.0,51.6679,51.8369,51.6679,51.7872,595260.0
2018-04-16 12:30:00,52.12,52.39,52.04,52.37,864220.0,51.807,52.0754,51.7275,52.0555,864220.0
2018-04-16 13:00:00,52.37,52.57,52.35,52.38,937940.0,52.0555,52.2543,52.0357,52.0655,937940.0
2018-04-16 13:30:00,52.38,52.47,52.38,52.44,359660.0,52.0655,52.1549,52.0655,52.1251,359660.0
2018-04-16 14:00:00,52.44,52.46,52.32,52.35,529740.0,52.1251,52.145,52.0058,52.0357,529740.0
2018-04-16 14:30:00,52.35,52.49,52.33,52.46,598420.0,52.0357,52.1748,52.0158,52.145,598420.0
2018-04-16 15:00:00,52.47,52.55,52.24,52.3,937600.0,52.1549,52.2345,51.9263,51.986,937600.0
2018-04-16 15:30:00,52.3,52.46,52.29,52.31,1578700.0,51.986,52.145,51.976,51.9959,1578700.0
2018-04-17 09:30:00,53.06,53.57,52.85,53.54,5379740.0,52.7414,53.2483,52.5327,53.2185,5379740.0
2018-04-17 10:00:00,53.52,53.81,53.5,53.69,2578560.0,53.1986,53.4869,53.1787,53.3676,2578560.0
2018-04-17 10:30:00,53.72,53.83,53.66,53.83,1495820.0,53.3974,53.5068,53.3378,53.5068,1495820.0
2018-04-17 11:00:00,53.83,54.06,53.83,53.94,2187620.0,53.5068,53.7354,53.5068,53.6161,2187620.0
2018-04-17 11:30:00,53.95,54.13,53.92,54.01,1850560.0,53.626,53.805,53.5962,53.6857,1850560.0
2018-04-17 12:00:00,54.02,54.15,54.01,54.12,899600.0,53.6956,53.8248,53.6857,53.795,899600.0
2018-04-17 12:30:00,54.13,54.15,53.98,54.06,726280.0,53.805,53.8248,53.6559,53.7354,726280.0
2018-04-17 13:00:00,54.06,54.16,54.0,54.12,1085560.0,53.7354,53.8348,53.6757,53.795,1085560.0
2018-04-17 13:30:00,54.12,54.17,54.02,54.05,831460.0,53.795,53.8447,53.6956,53.7254,831460.0
2018-04-17 14:00:00,54.06,54.13,53.97,54.0,791760.0,53.7354,53.805,53.6459,53.6757,791760.0
2018-04-17 14:30:00,53.99,54.22,53.99,54.1,1292140.0,53.6658,53.8944,53.6658,53.7751,1292140.0
2018-04-17 15:00:00,54.11,54.25,54.08,54.12,1520560.0,53.7851,53.9242,53.7553,53.795,1520560.0
2018-04-17 15:30:00,54.12,54.24,53.96,53.96,3497460.0,53.795,53.9143,53.636,53.636,3497460.0
2018-04-18 09:30:00,53.95,54.1,53.61,53.87,4223840.0,53.626,53.7751,53.2881,53.5465,4223840.0
2018-04-18 10:00:00,53.85,53.85,53.53,53.66,1693480.0,53.5266,53.5266,53.2086,53.3378,1693480.0
2018-04-18 10:30:00,53.65,53.9,53.65,53.86,1288860.0,53.3278,53.5763,53.3278,53.5366,1288860.0
2018-04-18 11:00:00,53.88,54.0,53.84,53.96,1600460.0,53.5565,53.6757,53.5167,53.636,1600460.0
2018-04-18 11:30:00,53.97,53.97,53.62,53.73,1435520.0,53.6459,53.6459,53.298,53.4074,1435520.0
2018-04-18 12:00:00,53.74,54.01,53.73,53.93,1149180.0,53.4173,53.6857,53.4074,53.6062,1149180.0
2018-04-18 12:30:00,53.93,53.95,53.8,53.89,428860.0,53.6062,53.626,53.4769,53.5664,428860.0
2018-04-18 13:00:00,53.88,53.92,53.81,53.84,531300.0,53.5565,53.5962,53.4869,53.5167,531300.0
2018-04-18 13:30:00,53.85,53.88,53.76,53.77,340380.0,53.5266,53.5565,53.4372,53.4471,340380.0
2018-04-18 14:00:00,53.74,53.92,53.71,53.89,422580.0,53.4173,53.5962,53.3875,53.5664,422580.0
2018-04-18 14:30:00,53.91,54.02,53.85,53.89,628040.0,53.5863,53.6956,53.5266,53.5664,628040.0
2018-04-18 15:00:00,53.88,53.99,53.82,53.83,699640.0,53.5565,53.6658,53.4968,53.5068,699640.0
2018-04-18 15:30:00,53.81,53.89,53.73,53.76,2266660.0,53.4869,53.5664,53.4074,53.4372,2266660.0
2018-04-19 09:30:00,53.45,54.11,53.45,54.08,2972100.0,53.129,53.7851,53.129,53.7553,2972100.0
2018-04-19 10:00:00,54.07,54.18,53.86,54.1,1545560.0,53.7453,53.8547,53.5366,53.7751,1545560.0
2018-04-19 10:30:00,54.09,54.18,53.96,54.06,968480.0,53.7652,53.8547,53.636,53.7354,968480.0
2018-04-19 11:00:00,54.11,54.22,53.97,54.22,1063140.0,53.7851,53.8944,53.6459,53.8944,1063140.0
2018-04-19 11:30:00,54.22,54.27,54.04,54.08,1057220.0,53.8944,53.9441,53.7155,53.7553,1057220.0
2018-04-19 12:00:00,54.08,54.18,53.92,54.08,959360.0,53.7553,53.8547,53.5962,53.7553,959360.0
2018-04-19 12:30:00,54.09,54.3,54.08,54.17,855140.0,53.7652,53.9739,53.7553,53.8447,855140.0
2018-04-19 13:00:00,54.15,54.17,54.08,54.09,474840.0,53.8248,53.8447,53.7553,53.7652,474840.0
2018-04-19 13:30:00,54.09,54.32,54.0,54.27,875220.0,53.7652,53.9938,53.6757,53.9441,875220.0
2018-04-19 14:00:00,54.29,54.4,54.19,54.32,1285760.0,53.964,54.0733,53.8646,53.9938,1285760.0
2018-04-19 14:30:00,54.3,54.53,54.3,54.48,1276320.0,53.9739,54.2026,53.9739,54.1529,1276320.0
2018-04-19 15:00:00,54.46,54.71,54.44,54.54,1143680.0,54.133,54.3815,54.1131,54.2125,1143680.0
2018-04-19 15:30:00,54.55,54.88,54.47,54.47,5856500.0,54.2224,54.5505,54.1429,54.1429,5856500.0
2018-04-20 09:30:00,54.21,54.3,53.93,54.18,6710060.0,53.8845,53.9739,53.6062,53.8547,6710060.0
2018-04-20 10:00:00,54.2,54.63,54.05,54.6,2632340.0,53.8745,54.302,53.7254,54.2721,2632340.0
2018-04-20 10:30:00,54.62,54.74,54.23,54.46,2571020.0,54.292,54.4113,53.9044,54.133,2571020.0
2018-04-20 11:00:00,54.42,54.44,54.04,54.06,1840240.0,54.0932,54.1131,53.7155,53.7354,1840240.0
2018-04-20 11:30:00,54.08,54.29,54.05,54.12,978840.0,53.7553,53.964,53.7254,53.795,978840.0
2018-04-20 12:00:00,54.07,54.08,53.78,53.91,1210280.0,53.7453,53.7553,53.4571,53.5863,1210280.0
2018-04-20 12:30:00,53.91,54.08,53.83,53.95,1050580.0,53.5863,53.7553,53.5068,53.626,1050580.0
2018-04-20 13:00:00,53.9,54.24,53.9,54.21,1150320.0,53.5763,53.9143,53.5763,53.8845,1150320.0
2018-04-20 13:30:00,54.25,54.31,54.06,54.08,983540.0,53.9242,53.9839,53.7354,53.7553,983540.0
2018-04-20 14:00:00,54.05,54.11,53.9,54.01,646200.0,53.7254,53.7851,53.5763,53.6857,646200.0
2018-04-20 14:30:00,54.01,54.02,53.75,53.87,733640.0,53.6857,53.6956,53.4272,53.5465,733640.0
2018-04-20 15:00:00,53.86,53.86,53.6,53.72,1114400.0,53.5366,53.5366,53.2781,53.3974,1114400.0
2018-04-20 15:30:00,53.72,53.88,53.67,53.87,3067020.0,53.3974,53.5565,53.3477,53.5465,3067020.0
2018-04-23 09:30:00,54.15,54.15,53.55,53.62,4678880.0,53.8248,53.8248,53.2284,53.298,4678880.0
2018-04-23 10:00:00,53.64,53.84,53.58,53.8,2278860.0,53.3179,53.5167,53.2583,53.4769,2278860.0
2018-04-23 10:30:00,53.81,54.13,53.7,54.02,2123240.0,53.4869,53.805,53.3775,53.6956,2123240.0
2018-04-23 11:00:00,54.0,54.4,53.97,54.27,2805040.0,53.6757,54.0733,53.6459,53.9441,2805040.0
2018-04-23 11:30:00,54.28,54.28,54.0,54.06,1764060.0,53.9541,53.9541,53.6757,53.7354,1764060.0
2018-04-23 12:00:00,54.05,54.14,53.98,54.14,1465800.0,53.7254,53.8149,53.6559,53.8149,1465800.0
2018-04-23 12:30:00,54.12,54.19,53.88,53.91,1614280.0,53.795,53.8646,53.5565,53.5863,1614280.0
2018-04-23 13:00:00,53.93,54.21,53.93,54.19,1587540.0,53.6062,53.8845,53.6062,53.8646,1587540.0
2018-04-23 13:30:00,54.19,54.31,54.09,54.17,2383780.0,53.8646,53.9839,53.7652,53.8447,2383780.0
2018-04-23 14:00:00,54.12,54.16,53.51,53.61,2287100.0,53.795,53.8348,53.1887,53.2881,2287100.0
2018-04-23 14:30:00,53.59,53.64,53.33,53.43,2242360.0,53.2682,53.3179,53.0098,53.1092,2242360.0
2018-04-23 15:00:00,53.43,53.86,53.39,53.84,3317320.0,53.1092,53.5366,53.0694,53.5167,3317320.0
2018-04-23 15:30:00,53.85,53.85,53.58,53.67,4913780.0,53.5266,53.5266,53.2583,53.3477,4913780.0
2018-04-24 09:30:00,52.96,53.22,52.08,52.4,15374380.0,52.642,52.9004,51.7673,52.0854,15374380.0
2018-04-24 10:00:00,52.4,52.5,51.72,51.9,9144540.0,52.0854,52.1848,51.4094,51.5884,9144540.0
2018-04-24 10:30:00,51.9,51.94,51.48,51.52,7200440.0,51.5884,51.6281,51.1709,51.2106,7200440.0
2018-04-24 11:00:00,51.5,51.61,50.91,51.56,7301020.0,51.1908,51.3001,50.6043,51.2504,7301020.0
2018-04-24 11:30:00,51.6,51.82,51.37,51.55,4908340.0,51.2902,51.5088,51.0615,51.2405,4908340.0
2018-04-24 12:00:00,51.55,51.69,50.95,51.01,3988800.0,51.2405,51.3796,50.6441,50.7037,3988800.0
2018-04-24 12:30:00,51.02,51.29,50.88,51.1,3571680.0,50.7136,50.982,50.5745,50.7932,3571680.0
2018-04-24 13:00:00,51.08,51.27,51.01,51.13,3080940.0,50.7733,50.9621,50.7037,50.823,3080940.0
2018-04-24 13:30:00,51.13,51.31,51.0,51.12,3114540.0,50.823,51.0019,50.6938,50.813,3114540.0
2018-04-24 14:00:00,51.12,51.19,50.76,50.94,4024240.0,50.813,50.8826,50.4552,50.6341,4024240.0
2018-04-24 14:30:00,50.94,51.09,50.76,50.96,3752800.0,50.6341,50.7832,50.4552,50.654,3752800.0
2018-04-24 15:00:00,51.0,51.27,50.9,50.93,5124020.0,50.6938,50.9621,50.5944,50.6242,5124020.0
2018-04-24 15:30:00,50.93,51.18,50.64,51.18,8940900.0,50.6242,50.8727,50.3359,50.8727,8940900.0
2018-04-25 09:30:00,51.49,51.6,50.85,51.04,7385100.0,51.1808,51.2902,50.5447,50.7335,7385100.0
2018-04-25 10:00:00,51.04,51.4,50.95,51.13,3055060.0,50.7335,51.0914,50.6441,50.823,3055060.0
2018-04-25 10:30:00,51.17,51.6,51.11,51.44,2961280.0,50.8627,51.2902,50.8031,51.1311,2961280.0
2018-04-25 11:00:00,51.42,51.8,51.4,51.76,2926940.0,51.1112,51.489,51.0914,51.4492,2926940.0
2018-04-25 11:30:00,51.77,51.8,51.15,51.16,1736500.0,51.4591,51.489,50.8429,50.8528,1736500.0
2018-04-25 12:00:00,51.21,51.44,51.07,51.36,1461920.0,50.9025,51.1311,50.7633,51.0516,1461920.0
2018-04-25 12:30:00,51.35,51.6,51.33,51.42,1720880.0,51.0417,51.2902,51.0218,51.1112,1720880.0
2018-04-25 13:00:00,51.42,51.56,51.15,51.33,1173120.0,51.1112,51.2504,50.8429,51.0218,1173120.0
2018-04-25 13:30:00,51.32,51.45,51.28,51.4,1339880.0,51.0118,51.1411,50.9721,51.0914,1339880.0
2018-04-25 14:00:00,51.45,51.47,51.08,51.18,1187020.0,51.1411,51.1609,50.7733,50.8727,1187020.0
2018-04-25 14:30:00,51.14,51.58,51.12,51.55,1356340.0,50.8329,51.2703,50.813,51.2405,1356340.0
2018-04-25 15:00:00,51.53,51.63,51.29,51.32,1534940.0,51.2206,51.32,50.982,51.0118,1534940.0
2018-04-25 15:30:00,51.32,51.38,51.11,51.18,3770360.0,51.0118,51.0715,50.8031,50.8727,3770360.0
2018-04-26 09:30:00,51.66,51.75,51.02,51.65,5371120.0,51.3498,51.4393,50.7136,51.3399,5371120.0
2018-04-26 10:00:00,51.65,52.02,51.58,51.93,2877680.0,51.3399,51.7076,51.2703,51.6182,2877680.0
2018-04-26 10:30:00,51.93,52.05,51.84,51.95,1373680.0,51.6182,51.7375,51.5287,51.6381,1373680.0
2018-04-26 11:00:00,51.96,52.02,51.87,51.94,1500400.0,51.648,51.7076,51.5585,51.6281,1500400.0
2018-04-26 11:30:00,51.93,51.97,51.82,51.92,1257920.0,51.6182,51.6579,51.5088,51.6082,1257920.0
2018-04-26 12:00:00,51.91,52.2,51.91,52.13,1649480.0,51.5983,51.8866,51.5983,51.817,1649480.0
2018-04-26 12:30:00,52.14,52.22,52.07,52.1,846680.0,51.8269,51.9064,51.7573,51.7872,846680.0
2018-04-26 13:00:00,52.1,52.43,52.09,52.4,2214360.0,51.7872,52.1152,51.7772,52.0854,2214360.0
2018-04-26 13:30:00,52.4,52.45,52.34,52.38,1080980.0,52.0854,52.1351,52.0257,52.0655,1080980.0
2018-04-26 14:00:00,52.38,52.42,52.32,52.4,591340.0,52.0655,52.1052,52.0058,52.0854,591340.0
2018-04-26 14:30:00,52.42,52.6,52.33,52.4,1409240.0,52.1052,52.2842,52.0158,52.0854,1409240.0
2018-04-26 15:00:00,52.4,52.5,52.26,52.29,1081440.0,52.0854,52.1848,51.9462,51.976,1081440.0
2018-04-26 15:30:00,52.3,52.33,52.07,52.16,2941480.0,51.986,52.0158,51.7573,51.8468,2941480.0
2018-04-27 09:30:00,52.31,52.59,51.85,51.85,5861420.0,51.9959,52.2742,51.5387,51.5387,5861420.0
2018-04-27 10:00:00,51.84,52.04,51.49,51.55,2163600.0,51.5287,51.7275,51.1808,51.2405,2163600.0
2018-04-27 10:30:00,51.55,51.72,51.43,51.54,1812340.0,51.2405,51.4094,51.1212,51.2305,1812340.0
2018-04-27 11:00:00,51.53,51.85,51.51,51.82,1355840.0,51.2206,51.5387,51.2007,51.5088,1355840.0
2018-04-27 11:30:00,51.8,51.9,51.62,51.74,966760.0,51.489,51.5884,51.31,51.4293,966760.0
2018-04-27 12:00:00,51.75,51.89,51.49,51.51,1370000.0,51.4393,51.5784,51.1808,51.2007,1370000.0
2018-04-27 12:30:00,51.51,51.64,51.39,51.62,1044060.0,51.2007,51.3299,51.0814,51.31,1044060.0
2018-04-27 13:00:00,51.64,51.74,51.55,51.58,865140.0,51.3299,51.4293,51.2405,51.2703,865140.0
2018-04-27 13:30:00,51.59,51.62,51.44,51.48,944480.0,51.2802,51.31,51.1311,51.1709,944480.0
2018-04-27 14:00:00,51.48,51.6,51.4,51.53,497360.0,51.1709,51.2902,51.0914,51.2206,497360.0
2018-04-27 14:30:00,51.52,51.64,51.46,51.54,589280.0,51.2106,51.3299,51.151,51.2305,589280.0
2018-04-27 15:00:00,51.53,51.65,51.38,51.43,965300.0,51.2206,51.3399,51.0715,51.1212,965300.0
2018-04-27 15:30:00,51.42,51.68,51.42,51.56,2279640.0,51.1112,51.3697,51.1112,51.2504,2279640.0
2018-04-30 09:30:00,51.72,51.86,51.55,51.69,2542480.0,51.4094,51.5486,51.2405,51.3796,2542480.0
2018-04-30 10:00:00,51.7,51.92,51.66,51.74,1484060.0,51.3896,51.6082,51.3498,51.4293,1484060.0
2018-04-30 10:30:00,51.74,51.77,51.58,51.61,936180.0,51.4293,51.4591,51.2703,51.3001,936180.0
2018-04-30 11:00:00,51.61,51.68,51.43,51.44,988640.0,51.3001,51.3697,51.1212,51.1311,988640.0
2018-04-30 11:30:00,51.44,51.5,51.16,51.21,1180380.0,51.1311,51.1908,50.8528,50.9025,1180380.0
2018-04-30 12:00:00,51.2,51.25,50.95,51.2,1488100.0,50.8926,50.9423,50.6441,50.8926,1488100.0
2018-04-30 12:30:00,51.18,51.25,50.99,51.17,719740.0,50.8727,50.9423,50.6838,50.8627,719740.0
2018-04-30 13:00:00,51.18,51.2,51.04,51.11,479020.0,50.8727,50.8926,50.7335,50.8031,479020.0
2018-04-30 13:30:00,51.11,51.31,51.06,51.26,408580.0,50.8031,51.0019,50.7534,50.9522,408580.0
2018-04-30 14:00:00,51.25,51.29,51.03,51.26,594260.0,50.9423,50.982,50.7236,50.9522,594260.0
2018-04-30 14:30:00,51.24,51.27,51.06,51.14,435820.0,50.9323,50.9621,50.7534,50.8329,435820.0
2018-04-30 15:00:00,51.13,51.21,51.02,51.11,702060.0,50.823,50.9025,50.7136,50.8031,702060.0
2018-04-30 15:30:00,51.08,51.27,50.92,50.92,3232760.0,50.7733,50.9621,50.6142,50.6142,3232760.0
2018-05-01 09:30:00,50.82,50.99,50.53,50.88,2923520.0,50.5148,50.6838,50.2266,50.5745,2923520.0
2018-05-01 10:00:00,50.86,51.15,50.69,51.13,1541460.0,50.5546,50.8429,50.3856,50.823,1541460.0
2018-05-01 10:30:00,51.11,51.24,51.03,51.03,995160.0,50.8031,50.9323,50.7236,50.7236,995160.0
2018-05-01 11:00:00,51.01,51.24,50.9,51.18,1207520.0,50.7037,50.9323,50.5944,50.8727,1207520.0
2018-05-01 11:30:00,51.19,51.25,51.0,51.0,757960.0,50.8826,50.9423,50.6938,50.6938,757960.0
2018-05-01 12:00:00,51.04,51.19,51.0,51.19,654060.0,50.7335,50.8826,50.6938,50.8826,654060.0
2018-05-01 12:30:00,51.19,51.21,51.04,51.16,528180.0,50.8826,50.9025,50.7335,50.8528,528180.0
2018-05-01 13:00:00,51.16,51.16,51.01,51.14,723140.0,50.8528,50.8528,50.7037,50.8329,723140.0
2018-05-01 13:30:00,51.15,51.49,51.15,51.49,1211520.0,50.8429,51.1808,50.8429,51.1808,1211520.0
2018-05-01 14:00:00,51.49,51.62,51.47,51.57,800380.0,51.1808,51.31,51.1609,51.2603,800380.0
2018-05-01 14:30:00,51.59,51.66,51.53,51.63,1023400.0,51.2802,51.3498,51.2206,51.32,1023400.0
2018-05-01 15:00:00,51.65,51.76,51.63,51.74,1196060.0,51.3399,51.4492,51.32,51.4293,1196060.0
2018-05-01 15:30:00,51.76,52.09,51.72,52.05,5011240.0,51.4492,51.7772,51.4094,51.7375,5011240.0
2018-05-02 09:30:00,51.62,52.02,51.56,51.96,2540300.0,51.31,51.7076,51.2504,51.648,2540300.0
2018-05-02 10:00:00,51.94,52.2,51.86,51.88,1428380.0,51.6281,51.8866,51.5486,51.5685,1428380.0
2018-05-02 10:30:00,51.86,52.01,51.66,51.74,890100.0,51.5486,51.6977,51.3498,51.4293,890100.0
2018-05-02 11:00:00,51.76,51.94,51.63,51.84,1155500.0,51.4492,51.6281,51.32,51.5287,1155500.0
2018-05-02 11:30:00,51.82,51.86,51.45,51.66,895900.0,51.5088,51.5486,51.1411,51.3498,895900.0
2018-05-02 12:00:00,51.64,51.83,51.57,51.82,511440.0,51.3299,51.5188,51.2603,51.5088,511440.0
2018-05-02 12:30:00,51.8,51.82,51.7,51.79,508420.0,51.489,51.5088,51.3896,51.479,508420.0
2018-05-02 13:00:00,51.82,51.92,51.81,51.86,354040.0,51.5088,51.6082,51.4989,51.5486,354040.0
2018-05-02 13:30:00,51.86,51.87,51.74,51.81,397800.0,51.5486,51.5585,51.4293,51.4989,397800.0
2018-05-02 14:00:00,51.78,52.13,51.78,51.96,1293640.0,51.4691,51.817,51.4691,51.648,1293640.0
2018-05-02 14:30:00,51.98,52.03,51.7,51.75,523860.0,51.6679,51.7176,51.3896,51.4393,523860.0
2018-05-02 15:00:00,51.78,51.85,51.47,51.52,1012380.0,51.4691,51.5387,51.1609,51.2106,1012380.0
2018-05-02 15:30:00,51.52,51.58,51.16,51.3,3578720.0,51.2106,51.2703,50.8528,50.992,3578720.0
2018-05-03 09:30:00,51.27,51.33,50.96,51.22,2875160.0,50.9621,51.0218,50.654,50.9124,2875160.0
2018-05-03 10:00:00,51.24,51.3,50.92,51.09,1105140.0,50.9323,50.992,50.6142,50.7832,1105140.0
2018-05-03 10:30:00,51.07,51.09,50.39,50.54,3571060.0,50.7633,50.7832,50.0874,50.2365,3571060.0
2018-05-03 11:00:00,50.55,50.84,50.48,50.52,2027900.0,50.2465,50.5347,50.1769,50.2166,2027900.0
2018-05-03 11:30:00,50.53,50.98,50.48,50.89,1509940.0,50.2266,50.6739,50.1769,50.5844,1509940.0
2018-05-03 12:00:00,50.87,50.99,50.62,50.63,762420.0,50.5645,50.6838,50.316,50.326,762420.0
2018-05-03 12:30:00,50.65,51.28,50.65,51.24,1038660.0,50.3459,50.9721,50.3459,50.9323,1038660.0
2018-05-03 13:00:00,51.25,51.31,51.05,51.13,1074680.0,50.9423,51.0019,50.7435,50.823,1074680.0
2018-05-03 13:30:00,51.17,51.45,51.15,51.36,1269900.0,50.8627,51.1411,50.8429,51.0516,1269900.0
2018-05-03 14:00:00,51.31,51.35,51.18,51.25,393040.0,51.0019,51.0417,50.8727,50.9423,393040.0
2018-05-03 14:30:00,51.3,51.53,51.17,51.22,839040.0,50.992,51.2206,50.8627,50.9124,839040.0
2018-05-03 15:00:00,51.21,51.39,51.21,51.39,922980.0,50.9025,51.0814,50.9025,51.0814,922980.0
2018-05-03 15:30:00,51.4,51.5,51.15,51.32,2025340.0,51.0914,51.1908,50.8429,51.0118,2025340.0
2018-05-04 09:30:00,50.98,51.26,50.9,51.2,1595820.0,50.6739,50.9522,50.5944,50.8926,1595820.0
2018-05-04 10:00:00,51.18,51.61,51.09,51.58,1044260.0,50.8727,51.3001,50.7832,51.2703,1044260.0
2018-05-04 10:30:00,51.62,51.98,51.57,51.95,1820760.0,51.31,51.6679,51.2603,51.6381,1820760.0
2018-05-04 11:00:00,51.96,52.03,51.88,52.01,1541240.0,51.648,51.7176,51.5685,51.6977,1541240.0
2018-05-04 11:30:00,52.01,52.1,51.97,52.07,1901860.0,51.6977,51.7872,51.6579,51.7573,1901860.0
2018-05-04 12:00:00,52.07,52.12,51.99,52.05,858640.0,51.7573,51.807,51.6778,51.7375,858640.0
2018-05-04 12:30:00,52.04,52.15,52.03,52.14,1175620.0,51.7275,51.8369,51.7176,51.8269,1175620.0
2018-05-04 13:00:00,52.13,52.26,52.09,52.26,1405700.0,51.817,51.9462,51.7772,51.9462,1405700.0
2018-05-04 13:30:00,52.26,52.42,52.24,52.41,846940.0,51.9462,52.1052,51.9263,52.0953,846940.0
2018-05-04 14:00:00,52.4,52.47,52.34,52.47,884060.0,52.0854,52.1549,52.0257,52.1549,884060.0
2018-05-04 14:30:00,52.47,52.59,52.42,52.42,1232300.0,52.1549,52.2742,52.1052,52.1052,1232300.0
2018-05-04 15:00:00,52.44,52.54,52.38,52.47,1123640.0,52.1251,52.2245,52.0655,52.1549,1123640.0
2018-05-04 15:30:00,52.47,52.55,52.32,52.55,4033760.0,52.1549,52.2345,52.0058,52.2345,4033760.0
2018-05-07 09:30:00,52.69,53.25,52.51,53.03,5241300.0,52.3736,52.9302,52.1947,52.7116,5241300.0
2018-05-07 10:00:00,53.06,53.08,52.88,53.0,1780160.0,52.7414,52.7613,52.5625,52.6817,1780160.0
2018-05-07 10:30:00,52.99,53.08,52.92,53.06,1031200.0,52.6718,52.7613,52.6022,52.7414,1031200.0
2018-05-07 11:00:00,53.08,53.15,52.99,53.11,801660.0,52.7613,52.8308,52.6718,52.7911,801660.0
2018-05-07 11:30:00,53.13,53.13,52.99,53.08,388260.0,52.811,52.811,52.6718,52.7613,388260.0
2018-05-07 12:00:00,53.07,53.22,53.04,53.19,966900.0,52.7513,52.9004,52.7215,52.8706,966900.0
2018-05-07 12:30:00,53.18,53.2,52.98,53.01,924100.0,52.8607,52.8805,52.6619,52.6917,924100.0
2018-05-07 13:00:00,53.03,53.08,52.9,52.98,524360.0,52.7116,52.7613,52.5823,52.6619,524360.0
2018-05-07 13:30:00,52.98,53.07,52.95,53.03,574680.0,52.6619,52.7513,52.632,52.7116,574680.0
2018-05-07 14:00:00,53.05,53.15,53.02,53.15,392560.0,52.7314,52.8308,52.7016,52.8308,392560.0
2018-05-07 14:30:00,53.15,53.2,52.98,53.04,1474260.0,52.8308,52.8805,52.6619,52.7215,1474260.0
2018-05-07 15:00:00,53.05,53.11,52.82,52.92,1902300.0,52.7314,52.7911,52.5028,52.6022,1902300.0
2018-05-07 15:30:00,52.91,53.0,52.85,52.99,2813900.0,52.5923,52.6817,52.5327,52.6718,2813900.0
2018-05-08 09:30:00,53.09,53.26,52.76,52.86,3623180.0,52.7712,52.9402,52.4432,52.5426,3623180.0
2018-05-08 10:00:00,52.85,52.89,52.58,52.65,1368460.0,52.5327,52.5724,52.2643,52.3339,1368460.0
2018-05-08 10:30:00,52.64,52.86,52.62,52.62,789160.0,52.3239,52.5426,52.304,52.304,789160.0
2018-05-08 11:00:00,52.61,53.04,52.59,52.8,783140.0,52.2941,52.7215,52.2742,52.483,783140.0
2018-05-08 11:30:00,52.79,52.91,52.72,52.84,767120.0,52.473,52.5923,52.4034,52.5227,767120.0
2018-05-08 12:00:00,52.86,52.93,52.81,52.93,612440.0,52.5426,52.6122,52.4929,52.6122,612440.0
2018-05-08 12:30:00,52.91,52.97,52.75,52.82,544220.0,52.5923,52.6519,52.4333,52.5028,544220.0
2018-05-08 13:00:00,52.8,53.04,52.79,53.02,948400.0,52.483,52.7215,52.473,52.7016,948400.0
2018-05-08 13:30:00,53.0,53.05,52.91,52.91,571520.0,52.6817,52.7314,52.5923,52.5923,571520.0
2018-05-08 14:00:00,52.93,53.1,52.86,52.97,659120.0,52.6122,52.7811,52.5426,52.6519,659120.0
2018-05-08 14:30:00,52.97,52.98,52.69,52.83,629780.0,52.6519,52.6619,52.3736,52.5128,629780.0
2018-05-08 15:00:00,52.84,52.97,52.77,52.92,408240.0,52.5227,52.6519,52.4531,52.6022,408240.0
2018-05-08 15:30:00,52.93,52.97,52.85,52.94,1665200.0,52.6122,52.6519,52.5327,52.6221,1665200.0
2018-05-09 09:30:00,53.16,53.53,53.11,53.41,3276000.0,52.8408,53.2086,52.7911,53.0893,3276000.0
2018-05-09 10:00:00,53.42,53.88,53.36,53.86,2686440.0,53.0992,53.5565,53.0396,53.5366,2686440.0
2018-05-09 10:30:00,53.87,54.06,53.65,53.74,2865620.0,53.5465,53.7354,53.3278,53.4173,2865620.0
2018-05-09 11:00:00,53.75,53.84,53.68,53.73,1116560.0,53.4272,53.5167,53.3577,53.4074,1116560.0
2018-05-09 11:30:00,53.73,53.93,53.71,53.93,494880.0,53.4074,53.6062,53.3875,53.6062,494880.0
2018-05-09 12:00:00,53.93,54.07,53.92,54.06,788620.0,53.6062,53.7453,53.5962,53.7354,788620.0
2018-05-09 12:30:00,54.04,54.24,54.04,54.17,1545480.0,53.7155,53.9143,53.7155,53.8447,1545480.0
2018-05-09 13:00:00,54.17,54.28,54.13,54.26,1213700.0,53.8447,53.9541,53.805,53.9342,1213700.0
2018-05-09 13:30:00,54.27,54.38,54.2,54.38,910100.0,53.9441,54.0535,53.8745,54.0535,910100.0
2018-05-09 14:00:00,54.38,54.52,54.34,54.46,1182280.0,54.0535,54.1926,54.0137,54.133,1182280.0
2018-05-09 14:30:00,54.46,54.7,54.45,54.66,2186400.0,54.133,54.3715,54.123,54.3318,2186400.0
2018-05-09 15:00:00,54.65,54.69,54.59,54.64,1910160.0,54.3218,54.3616,54.2622,54.3119,1910160.0
2018-05-09 15:30:00,54.65,54.66,54.41,54.41,4225220.0,54.3218,54.3318,54.0833,54.0833,4225220.0
2018-05-10 09:30:00,54.69,55.47,54.69,55.32,6369180.0,54.3616,55.1369,54.3616,54.9878,6369180.0
2018-05-10 10:00:00,55.34,55.35,55.05,55.2,2448140.0,55.0077,55.0176,54.7194,54.8685,2448140.0
2018-05-10 10:30:00,55.2,55.34,55.18,55.28,1643100.0,54.8685,55.0077,54.8487,54.9481,1643100.0
2018-05-10 11:00:00,55.27,55.35,55.16,55.16,1199620.0,54.9381,55.0176,54.8288,54.8288,1199620.0
2018-05-10 11:30:00,55.16,55.2,54.97,55.01,1355580.0,54.8288,54.8685,54.6399,54.6797,1355580.0
2018-05-10 12:00:00,55.01,55.23,55.0,55.17,1310060.0,54.6797,54.8984,54.6697,54.8387,1310060.0
2018-05-10 12:30:00,55.17,55.27,55.1,55.22,767280.0,54.8387,54.9381,54.7691,54.8884,767280.0
2018-05-10 13:00:00,55.25,55.34,55.21,55.22,777140.0,54.9182,55.0077,54.8785,54.8884,777140.0
2018-05-10 13:30:00,55.21,55.24,54.96,55.02,663620.0,54.8785,54.9083,54.63,54.6896,663620.0
2018-05-10 14:00:00,55.02,55.15,54.96,55.09,576120.0,54.6896,54.8188,54.63,54.7592,576120.0
2018-05-10 14:30:00,55.1,55.13,54.9,55.04,816720.0,54.7691,54.799,54.5703,54.7095,816720.0
2018-05-10 15:00:00,55.05,55.11,54.95,55.11,693240.0,54.7194,54.7791,54.62,54.7791,693240.0
2018-05-10 15:30:00,55.11,55.28,55.06,55.27,2399380.0,54.7791,54.9481,54.7294,54.9381,2399380.0
2018-05-11 09:30:00,55.02,55.17,54.86,55.04,2276500.0,54.6896,54.8387,54.5306,54.7095,2276500.0
2018-05-11 10:00:00,55.03,55.32,55.0,55.31,1298380.0,54.6996,54.9878,54.6697,54.9779,1298380.0
2018-05-11 10:30:00,55.32,55.42,55.19,55.35,1560140.0,54.9878,55.0872,54.8586,55.0176,1560140.0
2018-05-11 11:00:00,55.37,55.45,55.21,55.25,1396840.0,55.0375,55.117,54.8785,54.9182,1396840.0
2018-05-11 11:30:00,55.26,55.4,55.25,55.38,588960.0,54.9282,55.0673,54.9182,55.0475,588960.0
2018-05-11 12:00:00,55.36,55.36,55.05,55.06,785000.0,55.0276,55.0276,54.7194,54.7294,785000.0
2018-05-11 12:30:00,55.08,55.22,55.05,55.19,596900.0,54.7493,54.8884,54.7194,54.8586,596900.0
2018-05-11 13:00:00,55.18,55.27,55.08,55.17,849980.0,54.8487,54.9381,54.7493,54.8387,849980.0
2018-05-11 13:30:00,55.14,55.15,55.04,55.1,521520.0,54.8089,54.8188,54.7095,54.7691,521520.0
2018-05-11 14:00:00,55.1,55.13,54.97,55.1,1096400.0,54.7691,54.799,54.6399,54.7691,1096400.0
2018-05-11 14:30:00,55.1,55.14,54.97,55.09,863860.0,54.7691,54.8089,54.6399,54.7592,863860.0
2018-05-11 15:00:00,55.08,55.14,54.98,55.02,932780.0,54.7493,54.8089,54.6499,54.6896,932780.0
2018-05-11 15:30:00,55.0,55.21,55.0,55.19,2501860.0,54.6697,54.8785,54.6697,54.8586,2501860.0
2018-05-14 09:30:00,55.28,55.91,55.24,55.84,5184840.0,54.9481,55.5743,54.9083,55.5047,5184840.0
2018-05-14 10:00:00,55.83,55.86,55.61,55.79,1532120.0,55.4948,55.5246,55.2761,55.455,1532120.0
2018-05-14 10:30:00,55.8,55.81,55.62,55.69,806560.0,55.4649,55.4749,55.286,55.3556,806560.0
2018-05-14 11:00:00,55.69,55.85,55.68,55.77,878560.0,55.3556,55.5146,55.3457,55.4351,878560.0
2018-05-14 11:30:00,55.76,55.81,55.56,55.67,1224520.0,55.4252,55.4749,55.2264,55.3357,1224520.0
2018-05-14 12:00:00,55.66,55.9,55.62,55.8,1131180.0,55.3258,55.5643,55.286,55.4649,1131180.0
2018-05-14 12:30:00,55.8,55.84,55.57,55.6,900140.0,55.4649,55.5047,55.2363,55.2661,900140.0
2018-05-14 13:00:00,55.6,55.62,55.48,55.59,1223840.0,55.2661,55.286,55.1469,55.2562,1223840.0
2018-05-14 13:30:00,55.58,55.67,55.5,55.59,640100.0,55.2463,55.3357,55.1667,55.2562,640100.0
2018-05-14 14:00:00,55.59,55.6,55.41,55.5,1090860.0,55.2562,55.2661,55.0773,55.1667,1090860.0
2018-05-14 14:30:00,55.5,55.6,55.48,55.59,751520.0,55.1667,55.2661,55.1469,55.2562,751520.0
2018-05-14 15:00:00,55.6,55.6,55.35,55.56,1511760.0,55.2661,55.2661,55.0176,55.2264,1511760.0
2018-05-14 15:30:00,55.55,55.6,55.27,55.32,3354140.0,55.2164,55.2661,54.9381,54.9878,3354140.0
2018-05-15 09:30:00,54.85,54.96,54.36,54.4,3945320.0,54.5206,54.63,54.0336,54.0733,3945320.0
2018-05-15 10:00:00,54.4,54.73,54.33,54.61,1720520.0,54.0733,54.4014,54.0038,54.2821,1720520.0
2018-05-15 10:30:00,54.61,54.8,54.47,54.48,1308100.0,54.2821,54.4709,54.1429,54.1529,1308100.0
2018-05-15 11:00:00,54.48,54.63,54.34,54.4,620680.0,54.1529,54.302,54.0137,54.0733,620680.0
2018-05-15 11:30:00,54.44,54.54,54.38,54.39,618320.0,54.1131,54.2125,54.0535,54.0634,618320.0
2018-05-15 12:00:00,54.41,54.48,54.31,54.37,763980.0,54.0833,54.1529,53.9839,54.0435,763980.0
2018-05-15 12:30:00,54.38,54.53,54.38,54.42,760960.0,54.0535,54.2026,54.0535,54.0932,760960.0
2018-05-15 13:00:00,54.42,54.44,54.26,54.3,989020.0,54.0932,54.1131,53.9342,53.9739,989020.0
2018-05-15 13:30:00,54.31,54.32,54.03,54.04,1233760.0,53.9839,53.9938,53.7056,53.7155,1233760.0
2018-05-15 14:00:00,54.04,54.17,53.95,54.16,1407440.0,53.7155,53.8447,53.626,53.8348,1407440.0
2018-05-15 14:30:00,54.13,54.25,54.05,54.1,766920.0,53.805,53.9242,53.7254,53.7751,766920.0
2018-05-15 15:00:00,54.14,54.15,53.94,54.03,864220.0,53.8149,53.8248,53.6161,53.7056,864220.0
2018-05-15 15:30:00,54.02,54.26,54.0,54.23,2936860.0,53.6956,53.9342,53.6757,53.9044,2936860.0
2018-05-16 09:30:00,54.24,54.45,54.08,54.36,2620100.0,53.9143,54.123,53.7553,54.0336,2620100.0
2018-05-16 10:00:00,54.38,54.58,54.36,54.56,1598080.0,54.0535,54.2523,54.0336,54.2324,1598080.0
2018-05-16 10:30:00,54.58,54.72,54.48,54.56,1221080.0,54.2523,54.3914,54.1529,54.2324,1221080.0
2018-05-16 11:00:00,54.54,54.56,54.4,54.43,812840.0,54.2125,54.2324,54.0733,54.1032,812840.0
2018-05-16 11:30:00,54.44,54.61,54.44,54.6,610540.0,54.1131,54.2821,54.1131,54.2721,610540.0
2018-05-16 12:00:00,54.6,54.67,54.56,54.6,540780.0,54.2721,54.3417,54.2324,54.2721,540780.0
2018-05-16 12:30:00,54.59,54.7,54.55,54.58,333500.0,54.2622,54.3715,54.2224,54.2523,333500.0
2018-05-16 13:00:00,54.58,54.59,54.46,54.49,631140.0,54.2523,54.2622,54.133,54.1628,631140.0
2018-05-16 13:30:00,54.47,54.54,54.46,54.51,401620.0,54.1429,54.2125,54.133,54.1827,401620.0
2018-05-16 14:00:00,54.51,54.54,54.46,54.49,453840.0,54.1827,54.2125,54.133,54.1628,453840.0
2018-05-16 14:30:00,54.48,54.55,54.45,54.54,277340.0,54.1529,54.2224,54.123,54.2125,277340.0
2018-05-16 15:00:00,54.5,54.51,54.38,54.45,502140.0,54.1727,54.1827,54.0535,54.123,502140.0
2018-05-16 15:30:00,54.45,54.46,54.15,54.23,2985780.0,54.123,54.133,53.8248,53.9044,2985780.0
2018-05-17 09:30:00,54.07,54.34,53.97,54.15,2040720.0,53.7453,54.0137,53.6459,53.8248,2040720.0
2018-05-17 10:00:00,54.17,54.45,54.15,54.41,985320.0,53.8447,54.123,53.8248,54.0833,985320.0
2018-05-17 10:30:00,54.4,54.55,54.36,54.51,880860.0,54.0733,54.2224,54.0336,54.1827,880860.0
2018-05-17 11:00:00,54.51,54.52,54.35,54.37,620680.0,54.1827,54.1926,54.0236,54.0435,620680.0
2018-05-17 11:30:00,54.39,54.43,54.3,54.3,427860.0,54.0634,54.1032,53.9739,53.9739,427860.0
2018-05-17 12:00:00,54.3,54.45,54.3,54.41,451780.0,53.9739,54.123,53.9739,54.0833,451780.0
2018-05-17 12:30:00,54.41,54.46,54.09,54.14,697300.0,54.0833,54.133,53.7652,53.8149,697300.0
2018-05-17 13:00:00,54.13,54.21,54.1,54.13,340400.0,53.805,53.8845,53.7751,53.805,340400.0
2018-05-17 13:30:00,54.14,54.16,53.94,53.94,821320.0,53.8149,53.8348,53.6161,53.6161,821320.0
2018-05-17 14:00:00,53.9,54.13,53.82,54.1,1050000.0,53.5763,53.805,53.4968,53.7751,1050000.0
2018-05-17 14:30:00,54.12,54.17,54.01,54.17,580820.0,53.795,53.8447,53.6857,53.8447,580820.0
2018-05-17 15:00:00,54.14,54.2,54.05,54.05,884160.0,53.8149,53.8745,53.7254,53.7254,884160.0
2018-05-17 15:30:00,54.06,54.19,54.01,54.06,2361460.0,53.7354,53.8646,53.6857,53.7354,2361460.0
2018-05-18 09:30:00,53.3,53.63,53.25,53.47,5494160.0,52.9799,53.308,52.9302,53.1489,5494160.0
2018-05-18 10:00:00,53.49,53.5,53.3,53.39,1210680.0,53.1688,53.1787,52.9799,53.0694,1210680.0
2018-05-18 10:30:00,53.38,53.48,53.23,53.39,1132140.0,53.0595,53.1589,52.9104,53.0694,1132140.0
2018-05-18 11:00:00,53.42,53.63,53.41,53.57,1295860.0,53.0992,53.308,53.0893,53.2483,1295860.0
2018-05-18 11:30:00,53.58,53.69,53.56,53.64,883260.0,53.2583,53.3676,53.2384,53.3179,883260.0
2018-05-18 12:00:00,53.63,53.63,53.52,53.55,820240.0,53.308,53.308,53.1986,53.2284,820240.0
2018-05-18 12:30:00,53.54,53.6,53.45,53.56,840740.0,53.2185,53.2781,53.129,53.2384,840740.0
2018-05-18 13:00:00,53.6,53.6,53.45,53.53,428600.0,53.2781,53.2781,53.129,53.2086,428600.0
2018-05-18 13:30:00,53.52,53.52,53.44,53.49,434600.0,53.1986,53.1986,53.1191,53.1688,434600.0
2018-05-18 14:00:00,53.5,53.54,53.45,53.51,824120.0,53.1787,53.2185,53.129,53.1887,824120.0
2018-05-18 14:30:00,53.49,53.58,53.48,53.54,645860.0,53.1688,53.2583,53.1589,53.2185,645860.0
2018-05-18 15:00:00,53.54,53.55,53.48,53.52,545660.0,53.2185,53.2284,53.1589,53.1986,545660.0
2018-05-18 15:30:00,53.52,53.61,53.47,53.48,3362400.0,53.1986,53.2881,53.1489,53.1589,3362400.0
2018-05-21 09:30:00,53.95,54.67,53.9,54.44,4791460.0,53.626,54.3417,53.5763,54.1131,4791460.0
2018-05-21 10:00:00,54.44,54.52,54.25,54.28,1456220.0,54.1131,54.1926,53.9242,53.9541,1456220.0
2018-05-21 10:30:00,54.31,54.43,54.29,54.32,877860.0,53.9839,54.1032,53.964,53.9938,877860.0
2018-05-21 11:00:00,54.32,54.36,53.95,54.0,887320.0,53.9938,54.0336,53.626,53.6757,887320.0
2018-05-21 11:30:00,54.02,54.17,53.91,54.16,802660.0,53.6956,53.8447,53.5863,53.8348,802660.0
2018-05-21 12:00:00,54.19,54.32,54.12,54.22,454760.0,53.8646,53.9938,53.795,53.8944,454760.0
2018-05-21 12:30:00,54.21,54.37,54.21,54.3,524560.0,53.8845,54.0435,53.8845,53.9739,524560.0
2018-05-21 13:00:00,54.3,54.44,54.26,54.38,392580.0,53.9739,54.1131,53.9342,54.0535,392580.0
2018-05-21 13:30:00,54.38,54.41,54.31,54.34,413380.0,54.0535,54.0833,53.9839,54.0137,413380.0
2018-05-21 14:00:00,54.31,54.31,54.15,54.15,388100.0,53.9839,53.9839,53.8248,53.8248,388100.0
2018-05-21 14:30:00,54.14,54.2,54.02,54.17,386160.0,53.8149,53.8745,53.6956,53.8447,386160.0
2018-05-21 15:00:00,54.16,54.21,54.1,54.12,564180.0,53.8348,53.8845,53.7751,53.795,564180.0
2018-05-21 15:30:00,54.11,54.22,54.08,54.2,1450460.0,53.7851,53.8944,53.7553,53.8745,1450460.0
2018-05-22 09:30:00,54.49,54.59,54.21,54.32,2429200.0,54.1628,54.2622,53.8845,53.9938,2429200.0
2018-05-22 10:00:00,54.32,54.32,54.0,54.05,955880.0,53.9938,53.9938,53.6757,53.7254,955880.0
2018-05-22 10:30:00,54.05,54.29,54.03,54.25,621520.0,53.7254,53.964,53.7056,53.9242,621520.0
2018-05-22 11:00:00,54.24,54.31,54.13,54.13,427900.0,53.9143,53.9839,53.805,53.805,427900.0
2018-05-22 11:30:00,54.13,54.16,54.0,54.07,438780.0,53.805,53.8348,53.6757,53.7453,438780.0
2018-05-22 12:00:00,54.07,54.12,53.99,54.02,376520.0,53.7453,53.795,53.6658,53.6956,376520.0
2018-05-22 12:30:00,54.02,54.04,53.9,53.99,325120.0,53.6956,53.7155,53.5763,53.6658,325120.0
2018-05-22 13:00:00,53.98,54.0,53.88,53.97,407580.0,53.6559,53.6757,53.5565,53.6459,407580.0
2018-05-22 13:30:00,53.98,54.04,53.93,54.0,204440.0,53.6559,53.7155,53.6062,53.6757,204440.0
2018-05-22 14:00:00,53.99,54.03,53.96,53.97,255360.0,53.6658,53.7056,53.636,53.6459,255360.0
2018-05-22 14:30:00,53.98,54.05,53.87,53.87,597320.0,53.6559,53.7254,53.5465,53.5465,597320.0
2018-05-22 15:00:00,53.87,53.98,53.86,53.94,529360.0,53.5465,53.6559,53.5366,53.6161,529360.0
2018-05-22 15:30:00,53.94,53.94,53.61,53.77,2221800.0,53.6161,53.6161,53.2881,53.4471,2221800.0
2018-05-23 09:30:00,53.42,53.68,53.35,53.43,1422700.0,53.0992,53.3577,53.0296,53.1092,1422700.0
2018-05-23 10:00:00,53.43,53.72,53.42,53.53,797840.0,53.1092,53.3974,53.0992,53.2086,797840.0
2018-05-23 10:30:00,53.52,53.54,53.35,53.42,811540.0,53.1986,53.2185,53.0296,53.0992,811540.0
2018-05-23 11:00:00,53.44,53.54,53.39,53.52,544560.0,53.1191,53.2185,53.0694,53.1986,544560.0
2018-05-23 11:30:00,53.51,53.73,53.51,53.6,298160.0,53.1887,53.4074,53.1887,53.2781,298160.0
2018-05-23 12:00:00,53.57,53.71,53.57,53.6,292420.0,53.2483,53.3875,53.2483,53.2781,292420.0
2018-05-23 12:30:00,53.62,54.4,53.62,54.02,1627780.0,53.298,54.0733,53.298,53.6956,1627780.0
2018-05-23 13:00:00,54.02,54.07,53.8,53.81,957920.0,53.6956,53.7453,53.4769,53.4869,957920.0
2018-05-23 13:30:00,53.81,53.81,53.74,53.77,633180.0,53.4869,53.4869,53.4173,53.4471,633180.0
2018-05-23 14:00:00,53.76,54.11,53.71,54.08,721900.0,53.4372,53.7851,53.3875,53.7553,721900.0
2018-05-23 14:30:00,54.06,54.17,54.01,54.17,350600.0,53.7354,53.8447,53.6857,53.8447,350600.0
2018-05-23 15:00:00,54.16,54.28,54.07,54.2,798780.0,53.8348,53.9541,53.7453,53.8745,798780.0
2018-05-23 15:30:00,54.21,54.35,54.12,54.32,1620560.0,53.8845,54.0236,53.795,53.9938,1620560.0
2018-05-24 09:30:00,54.28,54.39,53.83,53.9,2720540.0,53.9541,54.0634,53.5068,53.5763,2720540.0
2018-05-24 10:00:00,53.91,54.03,53.81,53.85,1104180.0,53.5863,53.7056,53.4869,53.5266,1104180.0
2018-05-24 10:30:00,53.87,53.95,53.64,53.65,922560.0,53.5465,53.626,53.3179,53.3278,922560.0
2018-05-24 11:00:00,53.65,53.94,53.62,53.92,665720.0,53.3278,53.6161,53.298,53.5962,665720.0
2018-05-24 11:30:00,53.9,54.07,53.85,54.06,370540.0,53.5763,53.7453,53.5266,53.7354,370540.0
2018-05-24 12:00:00,54.05,54.26,53.99,54.26,1142820.0,53.7254,53.9342,53.6658,53.9342,1142820.0
2018-05-24 12:30:00,54.26,54.29,54.06,54.15,549040.0,53.9342,53.964,53.7354,53.8248,549040.0
2018-05-24 13:00:00,54.21,54.24,54.15,54.21,376880.0,53.8845,53.9143,53.8248,53.8845,376880.0
2018-05-24 13:30:00,54.22,54.24,54.17,54.24,401740.0,53.8944,53.9143,53.8447,53.9143,401740.0
2018-05-24 14:00:00,54.21,54.32,54.19,54.3,782280.0,53.8845,53.9938,53.8646,53.9739,782280.0
2018-05-24 14:30:00,54.29,54.34,54.23,54.25,553440.0,53.964,54.0137,53.9044,53.9242,553440.0
2018-05-24 15:00:00,54.23,54.33,54.19,54.29,574640.0,53.9044,54.0038,53.8646,53.964,574640.0
2018-05-24 15:30:00,54.3,54.3,54.17,54.28,1720000.0,53.9739,53.9739,53.8447,53.9541,1720000.0
2018-05-25 09:30:00,54.33,54.46,54.16,54.42,2716540.0,54.0038,54.133,53.8348,54.0932,2716540.0
2018-05-25 10:00:00,54.42,54.48,54.37,54.43,754600.0,54.0932,54.1529,54.0435,54.1032,754600.0
2018-05-25 10:30:00,54.44,54.44,54.29,54.39,942960.0,54.1131,54.1131,53.964,54.0634,942960.0
2018-05-25 11:00:00,54.39,54.42,54.25,54.31,415360.0,54.0634,54.0932,53.9242,53.9839,415360.0
2018-05-25 11:30:00,54.31,54.35,54.26,54.34,314500.0,53.9839,54.0236,53.9342,54.0137,314500.0
2018-05-25 12:00:00,54.34,54.35,54.18,54.3,485500.0,54.0137,54.0236,53.8547,53.9739,485500.0
2018-05-25 12:30:00,54.31,54.31,54.18,54.29,300860.0,53.9839,53.9839,53.8547,53.964,300860.0
2018-05-25 13:00:00,54.27,54.33,54.25,54.32,311940.0,53.9441,54.0038,53.9242,53.9938,311940.0
2018-05-25 13:30:00,54.31,54.31,54.16,54.17,370120.0,53.9839,53.9839,53.8348,53.8447,370120.0
2018-05-25 14:00:00,54.17,54.32,54.17,54.31,346000.0,53.8447,53.9938,53.8447,53.9839,346000.0
2018-05-25 14:30:00,54.31,54.33,54.2,54.21,590560.0,53.9839,54.0038,53.8745,53.8845,590560.0
2018-05-25 15:00:00,54.21,54.27,54.18,54.23,568540.0,53.8845,53.9441,53.8547,53.9044,568540.0
2018-05-25 15:30:00,54.22,54.26,54.13,54.2,1003840.0,53.8944,53.9342,53.805,53.8745,1003840.0
2018-05-29 09:30:00,53.71,54.07,53.69,53.94,2175740.0,53.3875,53.7453,53.3676,53.6161,2175740.0
2018-05-29 10:00:00,53.93,53.95,53.52,53.63,1342260.0,53.6062,53.626,53.1986,53.308,1342260.0
2018-05-29 10:30:00,53.6,53.78,53.39,53.6,1478200.0,53.2781,53.4571,53.0694,53.2781,1478200.0
2018-05-29 11:00:00,53.6,53.75,53.5,53.66,870000.0,53.2781,53.4272,53.1787,53.3378,870000.0
2018-05-29 11:30:00,53.65,53.7,53.43,53.55,1171720.0,53.3278,53.3775,53.1092,53.2284,1171720.0
2018-05-29 12:00:00,53.57,53.57,53.32,53.5,1297120.0,53.2483,53.2483,52.9998,53.1787,1297120.0
2018-05-29 12:30:00,53.51,53.63,53.49,53.63,495660.0,53.1887,53.308,53.1688,53.308,495660.0
2018-05-29 13:00:00,53.61,53.61,53.36,53.4,720340.0,53.2881,53.2881,53.0396,53.0793,720340.0
2018-05-29 13:30:00,53.4,53.49,53.32,53.33,542000.0,53.0793,53.1688,52.9998,53.0098,542000.0
2018-05-29 14:00:00,53.32,53.39,53.15,53.38,1042600.0,52.9998,53.0694,52.8308,53.0595,1042600.0
2018-05-29 14:30:00,53.36,53.47,53.16,53.28,893980.0,53.0396,53.1489,52.8408,52.9601,893980.0
2018-05-29 15:00:00,53.25,53.32,53.17,53.23,737400.0,52.9302,52.9998,52.8507,52.9104,737400.0
2018-05-29 15:30:00,53.25,53.48,53.19,53.4,2524200.0,52.9302,53.1589,52.8706,53.0793,2524200.0
2018-05-30 09:30:00,53.67,53.74,53.33,53.43,2415840.0,53.3477,53.4173,53.0098,53.1092,2415840.0
2018-05-30 10:00:00,53.41,53.58,53.33,53.37,783160.0,53.0893,53.2583,53.0098,53.0495,783160.0
2018-05-30 10:30:00,53.41,53.72,53.37,53.65,1369460.0,53.0893,53.3974,53.0495,53.3278,1369460.0
2018-05-30 11:00:00,53.68,53.8,53.58,53.72,1906300.0,53.3577,53.4769,53.2583,53.3974,1906300.0
2018-05-30 11:30:00,53.73,53.94,53.72,53.87,1522080.0,53.4074,53.6161,53.3974,53.5465,1522080.0
2018-05-30 12:00:00,53.9,53.94,53.85,53.89,685920.0,53.5763,53.6161,53.5266,53.5664,685920.0
2018-05-30 12:30:00,53.89,53.89,53.72,53.77,671240.0,53.5664,53.5664,53.3974,53.4471,671240.0
2018-05-30 13:00:00,53.77,53.89,53.73,53.82,693280.0,53.4471,53.5664,53.4074,53.4968,693280.0
2018-05-30 13:30:00,53.83,53.84,53.75,53.75,308060.0,53.5068,53.5167,53.4272,53.4272,308060.0
2018-05-30 14:00:00,53.77,53.83,53.75,53.83,490440.0,53.4471,53.5068,53.4272,53.5068,490440.0
2018-05-30 14:30:00,53.81,53.91,53.81,53.9,614080.0,53.4869,53.5863,53.4869,53.5763,614080.0
2018-05-30 15:00:00,53.91,53.93,53.85,53.89,600100.0,53.5863,53.6062,53.5266,53.5664,600100.0
2018-05-30 15:30:00,53.88,53.95,53.81,53.84,1926060.0,53.5565,53.626,53.4869,53.5167,1926060.0
2018-05-31 09:30:00,54.1,54.85,53.9,54.76,9192740.0,53.7751,54.5206,53.5763,54.4312,9192740.0
2018-05-31 10:00:00,54.78,55.24,54.76,55.19,5566560.0,54.4511,54.9083,54.4312,54.8586,5566560.0
2018-05-31 10:30:00,55.18,55.32,54.89,55.02,3852620.0,54.8487,54.9878,54.5604,54.6896,3852620.0
2018-05-31 11:00:00,55.01,55.32,55.0,55.29,2551320.0,54.6797,54.9878,54.6697,54.958,2551320.0
2018-05-31 11:30:00,55.3,55.5,55.23,55.27,2769700.0,54.9679,55.1667,54.8984,54.9381,2769700.0
2018-05-31 12:00:00,55.25,55.37,55.17,55.28,1527420.0,54.9182,55.0375,54.8387,54.9481,1527420.0
2018-05-31 12:30:00,55.28,55.29,55.03,55.22,1779880.0,54.9481,54.958,54.6996,54.8884,1779880.0
2018-05-31 13:00:00,55.21,55.28,55.1,55.25,1777220.0,54.8785,54.9481,54.7691,54.9182,1777220.0
2018-05-31 13:30:00,55.25,55.25,54.98,55.01,1847920.0,54.9182,54.9182,54.6499,54.6797,1847920.0
2018-05-31 14:00:00,55.0,55.25,54.92,55.18,1642640.0,54.6697,54.9182,54.5902,54.8487,1642640.0
2018-05-31 14:30:00,55.2,55.27,55.13,55.24,1282600.0,54.8685,54.9381,54.799,54.9083,1282600.0
2018-05-31 15:00:00,55.24,55.39,55.15,55.37,1651020.0,54.9083,55.0574,54.8188,55.0375,1651020.0
2018-05-31 15:30:00,55.37,55.42,55.0,55.04,6946180.0,55.0375,55.0872,54.6697,54.7095,6946180.0
2018-06-01 09:30:00,55.63,56.12,55.6,56.02,9522520.0,55.296,55.783,55.2661,55.6836,9522520.0
2018-06-01 10:00:00,56.03,56.5,56.0,56.48,7647380.0,55.6936,56.1607,55.6637,56.1409,7647380.0
2018-06-01 10:30:00,56.5,56.84,56.36,56.7,4821300.0,56.1607,56.4987,56.0216,56.3595,4821300.0
2018-06-01 11:00:00,56.72,56.91,56.63,56.64,4421520.0,56.3794,56.5683,56.29,56.2999,4421520.0
2018-06-01 11:30:00,56.64,56.82,56.62,56.77,1689400.0,56.2999,56.4788,56.28,56.4291,1689400.0
2018-06-01 12:00:00,56.77,56.8,56.65,56.69,1117480.0,56.4291,56.4589,56.3098,56.3496,1117480.0
2018-06-01 12:30:00,56.71,56.77,56.66,56.7,645460.0,56.3695,56.4291,56.3198,56.3595,645460.0
2018-06-01 13:00:00,56.7,56.82,56.69,56.78,1096460.0,56.3595,56.4788,56.3496,56.4391,1096460.0
2018-06-01 13:30:00,56.78,56.81,56.7,56.7,1105560.0,56.4391,56.4689,56.3595,56.3595,1105560.0
2018-06-01 14:00:00,56.71,56.72,56.61,56.66,998620.0,56.3695,56.3794,56.2701,56.3198,998620.0
2018-06-01 14:30:00,56.67,56.72,56.59,56.68,715040.0,56.3297,56.3794,56.2502,56.3397,715040.0
2018-06-01 15:00:00,56.68,56.69,56.56,56.64,1338260.0,56.3397,56.3496,56.2204,56.2999,1338260.0
2018-06-01 15:30:00,56.64,56.75,56.53,56.75,3396780.0,56.2999,56.4092,56.1906,56.4092,3396780.0
2018-06-04 09:30:00,56.93,57.8,56.85,57.78,7133340.0,56.5882,57.4529,56.5086,57.433,7133340.0
2018-06-04 10:00:00,57.78,57.89,57.41,57.54,3710540.0,57.433,57.5424,57.0653,57.1945,3710540.0
2018-06-04 10:30:00,57.55,57.76,57.51,57.64,1549260.0,57.2044,57.4132,57.1647,57.2939,1549260.0
2018-06-04 11:00:00,57.65,57.72,57.51,57.58,985960.0,57.3038,57.3734,57.1647,57.2342,985960.0
2018-06-04 11:30:00,57.58,57.58,57.36,57.49,1048940.0,57.2342,57.2342,57.0156,57.1448,1048940.0
2018-06-04 12:00:00,57.48,57.55,57.23,57.5,1497380.0,57.1348,57.2044,56.8863,57.1547,1497380.0
2018-06-04 12:30:00,57.47,57.72,57.45,57.63,2380260.0,57.1249,57.3734,57.105,57.2839,2380260.0
2018-06-04 13:00:00,57.64,57.75,57.62,57.73,1155460.0,57.2939,57.4032,57.274,57.3833,1155460.0
2018-06-04 13:30:00,57.74,57.75,57.61,57.74,1215320.0,57.3933,57.4032,57.2641,57.3933,1215320.0
2018-06-04 14:00:00,57.74,57.77,57.67,57.68,835320.0,57.3933,57.4231,57.3237,57.3336,835320.0
2018-06-04 14:30:00,57.7,57.7,57.56,57.64,1065360.0,57.3535,57.3535,57.2144,57.2939,1065360.0
2018-06-04 15:00:00,57.62,57.62,57.53,57.61,902960.0,57.274,57.274,57.1845,57.2641,902960.0
2018-06-04 15:30:00,57.62,57.7,57.6,57.67,2995860.0,57.274,57.3535,57.2541,57.3237,2995860.0
2018-06-05 09:30:00,57.71,57.8,57.37,57.74,3901600.0,57.3635,57.4529,57.0255,57.3933,3901600.0
2018-06-05 10:00:00,57.75,58.03,57.73,58.03,2199120.0,57.4032,57.6815,57.3833,57.6815,2199120.0
2018-06-05 10:30:00,58.04,58.05,57.71,58.0,1437080.0,57.6915,57.7014,57.3635,57.6517,1437080.0
2018-06-05 11:00:00,57.99,57.99,57.66,57.66,939120.0,57.6418,57.6418,57.3138,57.3138,939120.0
2018-06-05 11:30:00,57.66,57.71,57.43,57.58,1428440.0,57.3138,57.3635,57.0851,57.2342,1428440.0
2018-06-05 12:00:00,57.57,57.58,57.44,57.54,659080.0,57.2243,57.2342,57.0951,57.1945,659080.0
2018-06-05 12:30:00,57.55,57.64,57.5,57.62,519580.0,57.2044,57.2939,57.1547,57.274,519580.0
2018-06-05 13:00:00,57.61,57.69,57.59,57.66,528820.0,57.2641,57.3436,57.2442,57.3138,528820.0
2018-06-05 13:30:00,57.67,57.68,57.54,57.55,433580.0,57.3237,57.3336,57.1945,57.2044,433580.0
2018-06-05 14:00:00,57.55,57.59,57.48,57.57,699240.0,57.2044,57.2442,57.1348,57.2243,699240.0
2018-06-05 14:30:00,57.56,57.73,57.55,57.69,845300.0,57.2144,57.3833,57.2044,57.3436,845300.0
2018-06-05 15:00:00,57.68,57.68,57.49,57.56,793660.0,57.3336,57.3336,57.1448,57.2144,793660.0
2018-06-05 15:30:00,57.56,57.63,57.49,57.5,2162220.0,57.2144,57.2839,57.1448,57.1547,2162220.0
2018-06-06 09:30:00,57.64,57.74,57.31,57.31,2766140.0,57.2939,57.3933,56.9659,56.9659,2766140.0
2018-06-06 10:00:00,57.34,57.41,57.07,57.2,1926340.0,56.9957,57.0653,56.7273,56.8565,1926340.0
2018-06-06 10:30:00,57.17,57.23,56.9,57.14,1989960.0,56.8267,56.8863,56.5583,56.7969,1989960.0
2018-06-06 11:00:00,57.17,57.45,57.16,57.41,1536780.0,56.8267,57.105,56.8168,57.0653,1536780.0
2018-06-06 11:30:00,57.44,57.48,57.28,57.4,862780.0,57.0951,57.1348,56.936,57.0553,862780.0
2018-06-06 12:00:00,57.42,57.44,57.2,57.25,742020.0,57.0752,57.0951,56.8565,56.9062,742020.0
2018-06-06 12:30:00,57.26,57.32,57.2,57.22,326760.0,56.9162,56.9758,56.8565,56.8764,326760.0
2018-06-06 13:00:00,57.23,57.32,56.82,57.14,2430360.0,56.8863,56.9758,56.4788,56.7969,2430360.0
2018-06-06 13:30:00,57.14,57.24,56.98,57.0,1311920.0,56.7969,56.8963,56.6379,56.6577,1311920.0
2018-06-06 14:00:00,57.03,57.15,57.03,57.13,632960.0,56.6876,56.8068,56.6876,56.7869,632960.0
2018-06-06 14:30:00,57.14,57.34,57.12,57.33,873400.0,56.7969,56.9957,56.777,56.9857,873400.0
2018-06-06 15:00:00,57.32,57.37,57.24,57.24,867320.0,56.9758,57.0255,56.8963,56.8963,867320.0
2018-06-06 15:30:00,57.25,57.39,57.19,57.35,2533220.0,56.9062,57.0454,56.8466,57.0056,2533220.0
2018-06-07 09:30:00,57.23,57.29,56.92,57.09,3054140.0,56.8863,56.946,56.5782,56.7472,3054140.0
2018-06-07 10:00:00,57.09,57.12,56.7,56.74,1898420.0,56.7472,56.777,56.3595,56.3993,1898420.0
2018-06-07 10:30:00,56.74,56.74,56.31,56.52,3598900.0,56.3993,56.3993,55.9719,56.1806,3598900.0
2018-06-07 11:00:00,56.54,56.86,56.43,56.76,1560320.0,56.2005,56.5186,56.0912,56.4192,1560320.0
2018-06-07 11:30:00,56.76,56.87,56.64,56.69,756800.0,56.4192,56.5285,56.2999,56.3496,756800.0
2018-06-07 12:00:00,56.66,56.82,56.66,56.76,716000.0,56.3198,56.4788,56.3198,56.4192,716000.0
2018-06-07 12:30:00,56.75,56.77,56.36,56.47,1474780.0,56.4092,56.4291,56.0216,56.1309,1474780.0
2018-06-07 13:00:00,56.47,56.52,56.34,56.34,794360.0,56.1309,56.1806,56.0017,56.0017,794360.0
2018-06-07 13:30:00,56.33,56.5,56.32,56.48,1344660.0,55.9918,56.1607,55.9818,56.1409,1344660.0
2018-06-07 14:00:00,56.48,56.71,56.43,56.7,850680.0,56.1409,56.3695,56.0912,56.3595,850680.0
2018-06-07 14:30:00,56.68,56.84,56.68,56.75,719740.0,56.3397,56.4987,56.3397,56.4092,719740.0
2018-06-07 15:00:00,56.77,56.81,56.64,56.71,457220.0,56.4291,56.4689,56.2999,56.3695,457220.0
2018-06-07 15:30:00,56.73,56.8,56.64,56.7,1159840.0,56.3894,56.4589,56.2999,56.3595,1159840.0
2018-06-08 09:30:00,56.56,56.65,56.37,56.49,3167260.0,56.2204,56.3098,56.0315,56.1508,3167260.0
2018-06-08 10:00:00,56.48,56.5,56.29,56.3,1190840.0,56.1409,56.1607,55.952,55.9619,1190840.0
2018-06-08 10:30:00,56.28,56.48,56.16,56.43,1417980.0,55.9421,56.1409,55.8228,56.0912,1417980.0
2018-06-08 11:00:00,56.43,56.7,56.43,56.6,1047540.0,56.0912,56.3595,56.0912,56.2601,1047540.0
2018-06-08 11:30:00,56.6,56.64,56.52,56.61,359820.0,56.2601,56.2999,56.1806,56.2701,359820.0
2018-06-08 12:00:00,56.62,56.74,56.58,56.73,526620.0,56.28,56.3993,56.2403,56.3894,526620.0
2018-06-08 12:30:00,56.73,56.79,56.63,56.78,786220.0,56.3894,56.449,56.29,56.4391,786220.0
2018-06-08 13:00:00,56.79,56.81,56.73,56.76,411100.0,56.449,56.4689,56.3894,56.4192,411100.0
2018-06-08 13:30:00,56.76,56.78,56.67,56.73,505440.0,56.4192,56.4391,56.3297,56.3894,505440.0
2018-06-08 14:00:00,56.73,56.85,56.72,56.78,456740.0,56.3894,56.5086,56.3794,56.4391,456740.0
2018-06-08 14:30:00,56.78,56.94,56.78,56.83,673500.0,56.4391,56.5981,56.4391,56.4888,673500.0
2018-06-08 15:00:00,56.82,56.84,56.71,56.77,588720.0,56.4788,56.4987,56.3695,56.4291,588720.0
2018-06-08 15:30:00,56.78,56.81,56.59,56.64,2045180.0,56.4391,56.4689,56.2502,56.2999,2045180.0
2018-06-11 09:30:00,56.6,57.09,56.57,57.03,3170340.0,56.2601,56.7472,56.2303,56.6876,3170340.0
2018-06-11 10:00:00,57.03,57.04,56.67,56.73,1339600.0,56.6876,56.6975,56.3297,56.3894,1339600.0
2018-06-11 10:30:00,56.73,56.87,56.7,56.85,754280.0,56.3894,56.5285,56.3595,56.5086,754280.0
2018-06-11 11:00:00,56.87,57.09,56.81,57.09,533060.0,56.5285,56.7472,56.4689,56.7472,533060.0
2018-06-11 11:30:00,57.08,57.29,57.0,57.22,1249060.0,56.7373,56.946,56.6577,56.8764,1249060.0
2018-06-11 12:00:00,57.24,57.39,57.24,57.36,766320.0,56.8963,57.0454,56.8963,57.0156,766320.0
2018-06-11 12:30:00,57.36,57.37,57.23,57.29,797460.0,57.0156,57.0255,56.8863,56.946,797460.0
2018-06-11 13:00:00,57.3,57.38,57.24,57.36,386800.0,56.9559,57.0354,56.8963,57.0156,386800.0
2018-06-11 13:30:00,57.36,57.37,57.21,57.26,499700.0,57.0156,57.0255,56.8665,56.9162,499700.0
2018-06-11 14:00:00,57.27,57.27,57.13,57.16,449080.0,56.9261,56.9261,56.7869,56.8168,449080.0
2018-06-11 14:30:00,57.15,57.2,57.14,57.2,508800.0,56.8068,56.8565,56.7969,56.8565,508800.0
2018-06-11 15:00:00,57.19,57.24,57.15,57.23,553000.0,56.8466,56.8963,56.8068,56.8863,553000.0
2018-06-11 15:30:00,57.24,57.26,57.02,57.06,2338260.0,56.8963,56.9162,56.6776,56.7174,2338260.0
2018-06-12 09:30:00,57.05,57.44,57.04,57.32,2386540.0,56.7074,57.0951,56.6975,56.9758,2386540.0
2018-06-12 10:00:00,57.29,57.38,57.15,57.18,1118720.0,56.946,57.0354,56.8068,56.8366,1118720.0
2018-06-12 10:30:00,57.17,57.34,57.16,57.22,948000.0,56.8267,56.9957,56.8168,56.8764,948000.0
2018-06-12 11:00:00,57.25,57.25,57.12,57.18,769580.0,56.9062,56.9062,56.777,56.8366,769580.0
2018-06-12 11:30:00,57.18,57.29,57.13,57.28,588960.0,56.8366,56.946,56.7869,56.936,588960.0
2018-06-12 12:00:00,57.29,57.31,57.24,57.26,378260.0,56.946,56.9659,56.8963,56.9162,378260.0
2018-06-12 12:30:00,57.26,57.27,57.19,57.21,262220.0,56.9162,56.9261,56.8466,56.8665,262220.0
2018-06-12 13:00:00,57.25,57.3,57.23,57.29,330340.0,56.9062,56.9559,56.8863,56.946,330340.0
2018-06-12 13:30:00,57.27,57.36,57.25,57.36,253280.0,56.9261,57.0156,56.9062,57.0156,253280.0
2018-06-12 14:00:00,57.38,57.38,57.1,57.12,315840.0,57.0354,57.0354,56.7571,56.777,315840.0
2018-06-12 14:30:00,57.12,57.21,57.08,57.1,588040.0,56.777,56.8665,56.7373,56.7571,588040.0
2018-06-12 15:00:00,57.1,57.23,57.08,57.21,351880.0,56.7571,56.8863,56.7373,56.8665,351880.0
2018-06-12 15:30:00,57.21,57.43,57.2,57.41,1609160.0,56.8665,57.0851,56.8565,57.0653,1609160.0
2018-06-13 09:30:00,57.61,57.61,57.25,57.29,2256720.0,57.2641,57.2641,56.9062,56.946,2256720.0
2018-06-13 10:00:00,57.29,57.57,57.27,57.48,1520020.0,56.946,57.2243,56.9261,57.1348,1520020.0
2018-06-13 10:30:00,57.52,57.54,57.37,57.43,670220.0,57.1746,57.1945,57.0255,57.0851,670220.0
2018-06-13 11:00:00,57.45,57.64,57.45,57.61,993300.0,57.105,57.2939,57.105,57.2641,993300.0
2018-06-13 11:30:00,57.63,57.7,57.6,57.63,581240.0,57.2839,57.3535,57.2541,57.2839,581240.0
2018-06-13 12:00:00,57.62,57.63,57.33,57.5,1264880.0,57.274,57.2839,56.9857,57.1547,1264880.0
2018-06-13 12:30:00,57.5,57.57,57.48,57.55,431520.0,57.1547,57.2243,57.1348,57.2044,431520.0
2018-06-13 13:00:00,57.54,57.59,57.46,57.58,348920.0,57.1945,57.2442,57.115,57.2342,348920.0
2018-06-13 13:30:00,57.58,57.71,57.58,57.71,1121140.0,57.2342,57.3635,57.2342,57.3635,1121140.0
2018-06-13 14:00:00,57.7,57.71,57.41,57.45,2086520.0,57.3535,57.3635,57.0653,57.105,2086520.0
2018-06-13 14:30:00,57.4,57.6,57.34,57.6,1530520.0,57.0553,57.2541,56.9957,57.2541,1530520.0
2018-06-13 15:00:00,57.6,57.78,57.58,57.65,1108220.0,57.2541,57.433,57.2342,57.3038,1108220.0
2018-06-13 15:30:00,57.68,57.68,57.17,57.21,2879720.0,57.3336,57.3336,56.8267,56.8665,2879720.0
2018-06-14 09:30:00,57.62,57.83,57.53,57.69,3135380.0,57.274,57.4827,57.1845,57.3436,3135380.0
2018-06-14 10:00:00,57.7,58.04,57.69,58.02,2322580.0,57.3535,57.6915,57.3436,57.6716,2322580.0
2018-06-14 10:30:00,58.03,58.05,57.73,57.79,1487140.0,57.6815,57.7014,57.3833,57.443,1487140.0
2018-06-14 11:00:00,57.79,57.94,57.68,57.88,1154220.0,57.443,57.5921,57.3336,57.5324,1154220.0
2018-06-14 11:30:00,57.87,58.02,57.87,58.01,1088220.0,57.5225,57.6716,57.5225,57.6617,1088220.0
2018-06-14 12:00:00,58.01,58.13,57.98,58.13,1114360.0,57.6617,57.7809,57.6318,57.7809,1114360.0
2018-06-14 12:30:00,58.12,58.25,58.1,58.15,942280.0,57.771,57.9002,57.7511,57.8008,942280.0
2018-06-14 13:00:00,58.16,58.3,58.11,58.28,874980.0,57.8108,57.9499,57.7611,57.93,874980.0
2018-06-14 13:30:00,58.27,58.3,58.12,58.12,1070040.0,57.9201,57.9499,57.771,57.771,1070040.0
2018-06-14 14:00:00,58.11,58.18,57.75,57.94,2451200.0,57.7611,57.8306,57.4032,57.5921,2451200.0
2018-06-14 14:30:00,57.96,57.98,57.85,57.86,512300.0,57.612,57.6318,57.5026,57.5126,512300.0
2018-06-14 15:00:00,57.89,58.05,57.85,58.05,702980.0,57.5424,57.7014,57.5026,57.7014,702980.0
2018-06-14 15:30:00,58.05,58.1,57.92,58.06,2726420.0,57.7014,57.7511,57.5722,57.7114,2726420.0
2018-06-15 09:30:00,57.92,58.2,57.68,57.88,11572520.0,57.5722,57.8505,57.3336,57.5324,11572520.0
2018-06-15 10:00:00,57.89,58.01,57.75,57.89,1101440.0,57.5424,57.6617,57.4032,57.5424,1101440.0
2018-06-15 10:30:00,57.88,57.95,57.75,57.86,678480.0,57.5324,57.602,57.4032,57.5126,678480.0
2018-06-15 11:00:00,57.85,57.89,57.75,57.75,681740.0,57.5026,57.5424,57.4032,57.4032,681740.0
2018-06-15 11:30:00,57.8,57.85,57.72,57.82,526740.0,57.4529,57.5026,57.3734,57.4728,526740.0
2018-06-15 12:00:00,57.83,57.87,57.76,57.79,449320.0,57.4827,57.5225,57.4132,57.443,449320.0
2018-06-15 12:30:00,57.8,57.91,57.78,57.89,294280.0,57.4529,57.5623,57.433,57.5424,294280.0
2018-06-15 13:00:00,57.89,57.9,57.83,57.86,225840.0,57.5424,57.5523,57.4827,57.5126,225840.0
2018-06-15 13:30:00,57.86,57.88,57.78,57.8,358080.0,57.5126,57.5324,57.433,57.4529,358080.0
2018-06-15 14:00:00,57.8,57.88,57.79,57.87,330660.0,57.4529,57.5324,57.443,57.5225,330660.0
2018-06-15 14:30:00,57.88,57.95,57.85,57.94,748360.0,57.5324,57.602,57.5026,57.5921,748360.0
2018-06-15 15:00:00,57.94,57.96,57.86,57.95,881180.0,57.5921,57.612,57.5126,57.602,881180.0
2018-06-15 15:30:00,57.94,58.02,57.89,57.98,3251320.0,57.5921,57.6716,57.5424,57.6318,3251320.0
2018-06-18 09:30:00,57.69,58.21,57.55,58.08,3317320.0,57.3436,57.8605,57.2044,57.7312,3317320.0
2018-06-18 10:00:00,58.05,58.21,57.96,58.12,818240.0,57.7014,57.8605,57.612,57.771,818240.0
2018-06-18 10:30:00,58.12,58.66,58.07,58.54,1884300.0,57.771,58.3078,57.7213,58.1885,1884300.0
2018-06-18 11:00:00,58.56,58.89,58.54,58.8,1687820.0,58.2084,58.5364,58.1885,58.4469,1687820.0
2018-06-18 11:30:00,58.81,58.81,58.64,58.73,893560.0,58.4569,58.4569,58.2879,58.3773,893560.0
2018-06-18 12:00:00,58.71,58.83,58.69,58.77,643460.0,58.3575,58.4767,58.3376,58.4171,643460.0
2018-06-18 12:30:00,58.75,58.8,58.64,58.72,504180.0,58.3972,58.4469,58.2879,58.3674,504180.0
2018-06-18 13:00:00,58.73,58.87,58.73,58.83,714380.0,58.3773,58.5165,58.3773,58.4767,714380.0
2018-06-18 13:30:00,58.83,58.98,58.8,58.97,757060.0,58.4767,58.6258,58.4469,58.6159,757060.0
2018-06-18 14:00:00,58.98,59.06,58.93,59.03,1044260.0,58.6258,58.7054,58.5761,58.6755,1044260.0
2018-06-18 14:30:00,59.03,59.07,58.98,59.07,666000.0,58.6755,58.7153,58.6258,58.7153,666000.0
2018-06-18 15:00:00,59.05,59.18,59.05,59.14,895620.0,58.6954,58.8246,58.6954,58.7849,895620.0
2018-06-18 15:30:00,59.14,59.21,59.05,59.19,2345160.0,58.7849,58.8545,58.6954,58.8346,2345160.0
2018-06-19 09:30:00,58.51,59.14,58.38,58.64,7665700.0,58.1587,58.7849,58.0294,58.2879,7665700.0
2018-06-19 10:00:00,58.6,58.6,58.18,58.18,2622720.0,58.2481,58.2481,57.8306,57.8306,2622720.0
2018-06-19 10:30:00,58.17,58.47,58.08,58.39,1855020.0,57.8207,58.1189,57.7312,58.0394,1855020.0
2018-06-19 11:00:00,58.39,58.61,58.32,58.57,1634900.0,58.0394,58.2581,57.9698,58.2183,1634900.0
2018-06-19 11:30:00,58.56,58.62,58.38,58.44,805480.0,58.2084,58.268,58.0294,58.0891,805480.0
2018-06-19 12:00:00,58.45,58.46,58.2,58.36,709120.0,58.099,58.109,57.8505,58.0096,709120.0
2018-06-19 12:30:00,58.37,58.39,58.27,58.31,664520.0,58.0195,58.0394,57.9201,57.9599,664520.0
2018-06-19 13:00:00,58.32,58.41,58.29,58.31,871480.0,57.9698,58.0593,57.94,57.9599,871480.0
2018-06-19 13:30:00,58.31,58.52,58.25,58.5,1315120.0,57.9599,58.1686,57.9002,58.1487,1315120.0
2018-06-19 14:00:00,58.5,58.65,58.45,58.62,1686540.0,58.1487,58.2978,58.099,58.268,1686540.0
2018-06-19 14:30:00,58.61,59.1,58.61,59.06,2432020.0,58.2581,58.7451,58.2581,58.7054,2432020.0
2018-06-19 15:00:00,59.07,59.07,58.85,58.85,1373840.0,58.7153,58.7153,58.4966,58.4966,1373840.0
2018-06-19 15:30:00,58.85,58.95,58.83,58.94,1598600.0,58.4966,58.596,58.4767,58.5861,1598600.0
2018-06-20 09:30:00,59.17,59.77,59.1,59.62,6255460.0,58.8147,59.4111,58.7451,59.262,6255460.0
2018-06-20 10:00:00,59.62,59.83,59.56,59.63,2983380.0,59.262,59.4707,59.2024,59.2719,2983380.0
2018-06-20 10:30:00,59.62,59.64,59.46,59.59,1907120.0,59.262,59.2819,59.103,59.2322,1907120.0
2018-06-20 11:00:00,59.59,59.73,59.51,59.71,1706960.0,59.2322,59.3713,59.1527,59.3515,1706960.0
2018-06-20 11:30:00,59.71,59.79,59.63,59.76,1297640.0,59.3515,59.431,59.2719,59.4012,1297640.0
2018-06-20 12:00:00,59.79,59.89,59.76,59.88,1087220.0,59.431,59.5304,59.4012,59.5204,1087220.0
2018-06-20 12:30:00,59.88,60.06,59.88,60.04,2946460.0,59.5204,59.6994,59.5204,59.6795,2946460.0
2018-06-20 13:00:00,60.05,60.07,59.85,59.85,1276280.0,59.6894,59.7093,59.4906,59.4906,1276280.0
2018-06-20 13:30:00,59.86,59.9,59.76,59.83,1194800.0,59.5006,59.5403,59.4012,59.4707,1194800.0
2018-06-20 14:00:00,59.85,59.91,59.77,59.86,751180.0,59.4906,59.5503,59.4111,59.5006,751180.0
2018-06-20 14:30:00,59.87,59.88,59.5,59.51,1206940.0,59.5105,59.5204,59.1427,59.1527,1206940.0
2018-06-20 15:00:00,59.51,59.57,59.35,59.52,1214260.0,59.1527,59.2123,58.9936,59.1626,1214260.0
2018-06-20 15:30:00,59.53,59.54,59.17,59.18,4097800.0,59.1725,59.1825,58.8147,58.8246,4097800.0
2018-06-21 09:30:00,59.28,59.52,58.87,59.26,3756560.0,58.924,59.1626,58.5165,58.9042,3756560.0
2018-06-21 10:00:00,59.26,59.3,58.31,58.54,2686160.0,58.9042,58.9439,57.9599,58.1885,2686160.0
2018-06-21 10:30:00,58.58,58.93,58.23,58.77,3044440.0,58.2282,58.5761,57.8803,58.4171,3044440.0
2018-06-21 11:00:00,58.79,58.85,58.63,58.83,860660.0,58.437,58.4966,58.2779,58.4767,860660.0
2018-06-21 11:30:00,58.83,59.07,58.82,58.9,685600.0,58.4767,58.7153,58.4668,58.5463,685600.0
2018-06-21 12:00:00,58.92,58.94,58.65,58.78,930280.0,58.5662,58.5861,58.2978,58.427,930280.0
2018-06-21 12:30:00,58.75,58.77,58.54,58.58,603080.0,58.3972,58.4171,58.1885,58.2282,603080.0
2018-06-21 13:00:00,58.58,58.82,58.53,58.72,791440.0,58.2282,58.4668,58.1785,58.3674,791440.0
2018-06-21 13:30:00,58.72,58.8,58.62,58.66,509620.0,58.3674,58.4469,58.268,58.3078,509620.0
2018-06-21 14:00:00,58.65,58.77,58.55,58.57,714500.0,58.2978,58.4171,58.1984,58.2183,714500.0
2018-06-21 14:30:00,58.58,58.74,58.58,58.63,671080.0,58.2282,58.3873,58.2282,58.2779,671080.0
2018-06-21 15:00:00,58.63,58.68,58.38,58.53,1805760.0,58.2779,58.3276,58.0294,58.1785,1805760.0
2018-06-21 15:30:00,58.55,58.55,58.17,58.47,3179120.0,58.1984,58.1984,57.8207,58.1189,3179120.0
2018-06-22 09:30:00,58.59,58.75,58.0,58.12,3747940.0,58.2382,58.3972,57.6517,57.771,3747940.0
2018-06-22 10:00:00,58.15,58.3,57.98,58.05,1203280.0,57.8008,57.9499,57.6318,57.7014,1203280.0
2018-06-22 10:30:00,58.01,58.29,57.98,58.28,1033760.0,57.6617,57.94,57.6318,57.93,1033760.0
2018-06-22 11:00:00,58.26,58.36,58.22,58.36,1006340.0,57.9102,58.0096,57.8704,58.0096,1006340.0
2018-06-22 11:30:00,58.36,58.42,58.32,58.4,472040.0,58.0096,58.0692,57.9698,58.0493,472040.0
2018-06-22 12:00:00,58.4,58.59,58.4,58.48,616080.0,58.0493,58.2382,58.0493,58.1288,616080.0
2018-06-22 12:30:00,58.49,58.57,58.41,58.52,580040.0,58.1388,58.2183,58.0593,58.1686,580040.0
2018-06-22 13:00:00,58.53,58.75,58.53,58.73,861700.0,58.1785,58.3972,58.1785,58.3773,861700.0
2018-06-22 13:30:00,58.74,58.75,58.58,58.58,530480.0,58.3873,58.3972,58.2282,58.2282,530480.0
2018-06-22 14:00:00,58.58,58.59,58.49,58.51,517380.0,58.2282,58.2382,58.1388,58.1587,517380.0
2018-06-22 14:30:00,58.52,58.54,58.41,58.44,749400.0,58.1686,58.1885,58.0593,58.0891,749400.0
2018-06-22 15:00:00,58.46,58.48,58.39,58.43,506820.0,58.109,58.1288,58.0394,58.0791,506820.0
2018-06-22 15:30:00,58.4,58.56,58.3,58.3,2917880.0,58.0493,58.2084,57.9499,57.9499,2917880.0
2018-06-25 09:30:00,57.73,57.8,57.09,57.15,4343720.0,57.3833,57.4529,56.7472,56.8068,4343720.0
2018-06-25 10:00:00,57.2,57.27,56.92,57.05,3273240.0,56.8565,56.9261,56.5782,56.7074,3273240.0
2018-06-25 10:30:00,57.01,57.17,56.81,56.86,2307200.0,56.6677,56.8267,56.4689,56.5186,2307200.0
2018-06-25 11:00:00,56.85,56.95,56.55,56.55,1765100.0,56.5086,56.608,56.2104,56.2104,1765100.0
2018-06-25 11:30:00,56.57,56.6,56.3,56.59,3209440.0,56.2303,56.2601,55.9619,56.2502,3209440.0
2018-06-25 12:00:00,56.6,56.62,56.22,56.56,2525460.0,56.2601,56.28,55.8824,56.2204,2525460.0
2018-06-25 12:30:00,56.56,56.6,56.17,56.42,1582380.0,56.2204,56.2601,55.8327,56.0812,1582380.0
2018-06-25 13:00:00,56.4,56.43,56.0,56.14,1456640.0,56.0613,56.0912,55.6637,55.8029,1456640.0
2018-06-25 13:30:00,56.14,56.43,56.14,56.27,1001800.0,55.8029,56.0912,55.8029,55.9321,1001800.0
2018-06-25 14:00:00,56.25,56.38,56.18,56.34,863980.0,55.9122,56.0415,55.8427,56.0017,863980.0
2018-06-25 14:30:00,56.34,56.37,56.11,56.27,1358380.0,56.0017,56.0315,55.7731,55.9321,1358380.0
2018-06-25 15:00:00,56.29,56.46,56.19,56.33,1369340.0,55.952,56.121,55.8526,55.9918,1369340.0
2018-06-25 15:30:00,56.32,57.07,56.25,56.96,5273260.0,55.9818,56.7273,55.9122,56.618,5273260.0
2018-06-26 09:30:00,57.21,57.31,56.59,57.05,3513380.0,56.8665,56.9659,56.2502,56.7074,3513380.0
2018-06-26 10:00:00,57.07,57.27,56.88,56.9,1638140.0,56.7273,56.9261,56.5385,56.5583,1638140.0
2018-06-26 10:30:00,56.9,56.91,56.45,56.59,1419440.0,56.5583,56.5683,56.111,56.2502,1419440.0
2018-06-26 11:00:00,56.6,56.77,56.53,56.68,785000.0,56.2601,56.4291,56.1906,56.3397,785000.0
2018-06-26 11:30:00,56.64,56.74,56.6,56.74,692380.0,56.2999,56.3993,56.2601,56.3993,692380.0
2018-06-26 12:00:00,56.74,57.03,56.72,57.01,1066360.0,56.3993,56.6876,56.3794,56.6677,1066360.0
2018-06-26 12:30:00,57.02,57.09,56.91,57.06,695840.0,56.6776,56.7472,56.5683,56.7174,695840.0
2018-06-26 13:00:00,57.07,57.34,57.02,57.21,914080.0,56.7273,56.9957,56.6776,56.8665,914080.0
2018-06-26 13:30:00,57.23,57.23,57.01,57.05,398240.0,56.8863,56.8863,56.6677,56.7074,398240.0
2018-06-26 14:00:00,57.05,57.05,56.9,56.9,513320.0,56.7074,56.7074,56.5583,56.5583,513320.0
2018-06-26 14:30:00,56.87,57.05,56.86,56.9,503220.0,56.5285,56.7074,56.5186,56.5583,503220.0
2018-06-26 15:00:00,56.87,56.89,56.66,56.69,775260.0,56.5285,56.5484,56.3198,56.3496,775260.0
2018-06-26 15:30:00,56.69,56.84,56.5,56.63,2568920.0,56.3496,56.4987,56.1607,56.29,2568920.0
2018-06-27 09:30:00,56.8,57.31,56.75,57.25,3262580.0,56.4589,56.9659,56.4092,56.9062,3262580.0
2018-06-27 10:00:00,57.26,57.26,57.0,57.06,1045420.0,56.9162,56.9162,56.6577,56.7174,1045420.0
2018-06-27 10:30:00,57.04,57.22,56.86,56.86,851240.0,56.6975,56.8764,56.5186,56.5186,851240.0
2018-06-27 11:00:00,56.88,56.96,56.54,56.54,1532820.0,56.5385,56.618,56.2005,56.2005,1532820.0
2018-06-27 11:30:00,56.56,56.8,56.46,56.78,854920.0,56.2204,56.4589,56.121,56.4391,854920.0
2018-06-27 12:00:00,56.72,56.84,56.65,56.68,264920.0,56.3794,56.4987,56.3098,56.3397,264920.0
2018-06-27 12:30:00,56.63,56.64,56.45,56.47,608180.0,56.29,56.2999,56.111,56.1309,608180.0
2018-06-27 13:00:00,56.45,56.51,56.03,56.26,2089540.0,56.111,56.1707,55.6936,55.9222,2089540.0
2018-06-27 13:30:00,56.24,56.46,56.12,56.28,502340.0,55.9023,56.121,55.783,55.9421,502340.0
2018-06-27 14:00:00,56.28,56.39,56.15,56.27,439480.0,55.9421,56.0514,55.8128,55.9321,439480.0
2018-06-27 14:30:00,56.25,56.43,56.11,56.19,865320.0,55.9122,56.0912,55.7731,55.8526,865320.0
2018-06-27 15:00:00,56.15,56.36,55.92,56.28,1066860.0,55.8128,56.0216,55.5842,55.9421,1066860.0
2018-06-27 15:30:00,56.25,56.4,55.84,55.86,3285480.0,55.9122,56.0613,55.5047,55.5246,3285480.0
2018-06-28 09:30:00,55.62,56.13,55.3,56.03,3854380.0,55.286,55.793,54.9679,55.6936,3854380.0
2018-06-28 10:00:00,56.03,56.08,55.72,55.87,933600.0,55.6936,55.7433,55.3854,55.5345,933600.0
2018-06-28 10:30:00,55.83,56.12,55.62,56.1,1110060.0,55.4948,55.783,55.286,55.7631,1110060.0
2018-06-28 11:00:00,56.13,56.25,55.99,56.2,908800.0,55.793,55.9122,55.6538,55.8625,908800.0
2018-06-28 11:30:00,56.2,56.38,56.17,56.3,916080.0,55.8625,56.0415,55.8327,55.9619,916080.0
2018-06-28 12:00:00,56.32,56.39,55.9,55.95,629640.0,55.9818,56.0514,55.5643,55.614,629640.0
2018-06-28 12:30:00,55.97,56.22,55.87,56.15,725240.0,55.6339,55.8824,55.5345,55.8128,725240.0
2018-06-28 13:00:00,56.16,56.21,56.0,56.05,592780.0,55.8228,55.8725,55.6637,55.7134,592780.0
2018-06-28 13:30:00,56.06,56.16,55.97,56.12,366840.0,55.7234,55.8228,55.6339,55.783,366840.0
2018-06-28 14:00:00,56.13,56.43,56.03,56.41,695980.0,55.793,56.0912,55.6936,56.0713,695980.0
2018-06-28 14:30:00,56.41,56.64,56.35,56.63,1176000.0,56.0713,56.2999,56.0116,56.29,1176000.0
2018-06-28 15:00:00,56.63,56.7,56.44,56.5,799660.0,56.29,56.3595,56.1011,56.1607,799660.0
2018-06-28 15:30:00,56.52,56.52,56.3,56.35,1586740.0,56.1806,56.1806,55.9619,56.0116,1586740.0
2018-06-29 09:30:00,56.6,57.07,56.6,56.98,2763140.0,56.2601,56.7273,56.2601,56.6379,2763140.0
2018-06-29 10:00:00,56.99,57.06,56.79,56.86,1137840.0,56.6478,56.7174,56.449,56.5186,1137840.0
2018-06-29 10:30:00,56.84,57.06,56.8,57.0,849480.0,56.4987,56.7174,56.4589,56.6577,849480.0
2018-06-29 11:00:00,57.0,57.04,56.84,56.85,580580.0,56.6577,56.6975,56.4987,56.5086,580580.0
2018-06-29 11:30:00,56.84,56.86,56.6,56.75,655220.0,56.4987,56.5186,56.2601,56.4092,655220.0
2018-06-29 12:00:00,56.74,56.78,56.68,56.72,624640.0,56.3993,56.4391,56.3397,56.3794,624640.0
2018-06-29 12:30:00,56.68,56.73,56.53,56.61,467660.0,56.3397,56.3894,56.1906,56.2701,467660.0
2018-06-29 13:00:00,56.63,56.73,56.61,56.68,436680.0,56.29,56.3894,56.2701,56.3397,436680.0
2018-06-29 13:30:00,56.68,56.79,56.61,56.7,488580.0,56.3397,56.449,56.2701,56.3595,488580.0
2018-06-29 14:00:00,56.69,56.71,56.61,56.71,339000.0,56.3496,56.3695,56.2701,56.3695,339000.0
2018-06-29 14:30:00,56.69,56.73,56.58,56.73,363200.0,56.3496,56.3894,56.2403,56.3894,363200.0
2018-06-29 15:00:00,56.73,56.75,56.56,56.62,397560.0,56.3894,56.4092,56.2204,56.28,397560.0
2018-06-29 15:30:00,56.61,56.68,56.35,56.47,3357560.0,56.2701,56.3397,56.0116,56.1309,3357560.0
2018-07-02 09:30:00,55.77,56.1,55.33,55.97,3621860.0,55.4351,55.7631,54.9978,55.6339,3621860.0
2018-07-02 10:00:00,55.97,56.3,55.95,56.28,1440960.0,55.6339,55.9619,55.614,55.9421,1440960.0
2018-07-02 10:30:00,56.32,56.36,56.11,56.2,724040.0,55.9818,56.0216,55.7731,55.8625,724040.0
2018-07-02 11:00:00,56.19,56.34,56.18,56.29,371160.0,55.8526,56.0017,55.8427,55.952,371160.0
2018-07-02 11:30:00,56.31,56.31,56.15,56.24,351340.0,55.9719,55.9719,55.8128,55.9023,351340.0
2018-07-02 12:00:00,56.18,56.2,56.08,56.18,269040.0,55.8427,55.8625,55.7433,55.8427,269040.0
2018-07-02 12:30:00,56.19,56.24,56.15,56.17,400540.0,55.8526,55.9023,55.8128,55.8327,400540.0
2018-07-02 13:00:00,56.17,56.21,56.07,56.16,482140.0,55.8327,55.8725,55.7333,55.8228,482140.0
2018-07-02 13:30:00,56.17,56.55,56.15,56.49,599160.0,55.8327,56.2104,55.8128,56.1508,599160.0
2018-07-02 14:00:00,56.51,56.81,56.48,56.76,517360.0,56.1707,56.4689,56.1409,56.4192,517360.0
2018-07-02 14:30:00,56.78,57.0,56.71,56.79,787240.0,56.4391,56.6577,56.3695,56.449,787240.0
2018-07-02 15:00:00,56.8,56.86,56.73,56.83,444280.0,56.4589,56.5186,56.3894,56.4888,444280.0
2018-07-02 15:30:00,56.81,57.15,56.78,57.12,1956220.0,56.4689,56.8068,56.4391,56.777,1956220.0
2018-07-03 09:30:00,57.48,57.5,56.67,56.82,1997820.0,57.1348,57.1547,56.3297,56.4788,1997820.0
2018-07-03 10:00:00,56.81,56.91,56.68,56.76,1003740.0,56.4689,56.5683,56.3397,56.4192,1003740.0
2018-07-03 10:30:00,56.78,56.89,56.61,56.63,564620.0,56.4391,56.5484,56.2701,56.29,564620.0
2018-07-03 11:00:00,56.65,56.68,56.42,56.48,594920.0,56.3098,56.3397,56.0812,56.1409,594920.0
2018-07-03 11:30:00,56.49,56.57,56.26,56.44,650260.0,56.1508,56.2303,55.9222,56.1011,650260.0
2018-07-03 12:00:00,56.42,56.42,56.11,56.23,810500.0,56.0812,56.0812,55.7731,55.8924,810500.0
2018-07-03 12:30:00,56.24,56.25,55.72,55.81,2769360.0,55.9023,55.9122,55.3854,55.4749,2769360.0
2018-07-05 09:30:00,56.23,56.6,56.16,56.45,2416300.0,55.8924,56.2601,55.8228,56.111,2416300.0
2018-07-05 10:00:00,56.45,56.55,56.32,56.35,1064840.0,56.111,56.2104,55.9818,56.0116,1064840.0
2018-07-05 10:30:00,56.38,56.4,56.24,56.33,1346500.0,56.0415,56.0613,55.9023,55.9918,1346500.0
2018-07-05 11:00:00,56.28,56.63,56.27,56.6,737860.0,55.9421,56.29,55.9321,56.2601,737860.0
2018-07-05 11:30:00,56.63,56.74,56.53,56.72,774160.0,56.29,56.3993,56.1906,56.3794,774160.0
2018-07-05 12:00:00,56.73,57.0,56.72,56.97,1159600.0,56.3894,56.6577,56.3794,56.6279,1159600.0
2018-07-05 12:30:00,56.97,57.06,56.87,57.0,1299700.0,56.6279,56.7174,56.5285,56.6577,1299700.0
2018-07-05 13:00:00,56.97,57.09,56.97,57.02,893900.0,56.6279,56.7472,56.6279,56.6776,893900.0
2018-07-05 13:30:00,57.01,57.05,56.9,56.99,926240.0,56.6677,56.7074,56.5583,56.6478,926240.0
2018-07-05 14:00:00,57.02,57.09,56.8,56.97,1063780.0,56.6776,56.7472,56.4589,56.6279,1063780.0
2018-07-05 14:30:00,56.96,57.08,56.89,57.08,489820.0,56.618,56.7373,56.5484,56.7373,489820.0
2018-07-05 15:00:00,57.08,57.21,56.91,56.96,1189180.0,56.7373,56.8665,56.5683,56.618,1189180.0
2018-07-05 15:30:00,56.96,57.13,56.88,57.06,2488220.0,56.618,56.7869,56.5385,56.7174,2488220.0
2018-07-06 09:30:00,57.09,57.25,56.86,57.17,1603940.0,56.7472,56.9062,56.5186,56.8267,1603940.0
2018-07-06 10:00:00,57.21,57.33,57.11,57.24,570480.0,56.8665,56.9857,56.7671,56.8963,570480.0
2018-07-06 10:30:00,57.22,57.42,57.15,57.4,802100.0,56.8764,57.0752,56.8068,57.0553,802100.0
2018-07-06 11:00:00,57.4,57.7,57.36,57.69,1043200.0,57.0553,57.3535,57.0156,57.3436,1043200.0
2018-07-06 11:30:00,57.69,57.8,57.63,57.68,867380.0,57.3436,57.4529,57.2839,57.3336,867380.0
2018-07-06 12:00:00,57.68,57.77,57.63,57.74,469120.0,57.3336,57.4231,57.2839,57.3933,469120.0
2018-07-06 12:30:00,57.73,57.8,57.71,57.77,458840.0,57.3833,57.4529,57.3635,57.4231,458840.0
2018-07-06 13:00:00,57.77,57.78,57.7,57.74,382820.0,57.4231,57.433,57.3535,57.3933,382820.0
2018-07-06 13:30:00,57.74,57.74,57.68,57.68,198780.0,57.3933,57.3933,57.3336,57.3336,198780.0
2018-07-06 14:00:00,57.67,57.77,57.66,57.7,378160.0,57.3237,57.4231,57.3138,57.3535,378160.0
2018-07-06 14:30:00,57.71,57.75,57.59,57.72,800400.0,57.3635,57.4032,57.2442,57.3734,800400.0
2018-07-06 15:00:00,57.71,57.78,57.69,57.76,706520.0,57.3635,57.433,57.3436,57.4132,706520.0
2018-07-06 15:30:00,57.77,57.81,57.62,57.76,2171020.0,57.4231,57.4629,57.274,57.4132,2171020.0
2018-07-09 09:30:00,58.0,58.31,57.96,58.21,2953300.0,57.6517,57.9599,57.612,57.8605,2953300.0
2018-07-09 10:00:00,58.19,58.19,57.9,57.95,1006040.0,57.8406,57.8406,57.5523,57.602,1006040.0
2018-07-09 10:30:00,57.94,58.07,57.86,58.07,1135560.0,57.5921,57.7213,57.5126,57.7213,1135560.0
2018-07-09 11:00:00,58.07,58.11,58.01,58.01,475400.0,57.7213,57.7611,57.6617,57.6617,475400.0
2018-07-09 11:30:00,58.0,58.05,57.9,58.02,408000.0,57.6517,57.7014,57.5523,57.6716,408000.0
2018-07-09 12:00:00,58.04,58.17,58.0,58.0,513760.0,57.6915,57.8207,57.6517,57.6517,513760.0
2018-07-09 12:30:00,58.01,58.04,57.95,58.03,273660.0,57.6617,57.6915,57.602,57.6815,273660.0
2018-07-09 13:00:00,58.04,58.11,57.97,58.1,329060.0,57.6915,57.7611,57.6219,57.7511,329060.0
2018-07-09 13:30:00,58.09,58.13,58.06,58.1,213580.0,57.7412,57.7809,57.7114,57.7511,213580.0
2018-07-09 14:00:00,58.09,58.15,58.05,58.12,403640.0,57.7412,57.8008,57.7014,57.771,403640.0
2018-07-09 14:30:00,58.11,58.21,58.07,58.2,488520.0,57.7611,57.8605,57.7213,57.8505,488520.0
2018-07-09 15:00:00,58.2,58.2,58.12,58.16,611420.0,57.8505,57.8505,57.771,57.8108,611420.0
2018-07-09 15:30:00,58.15,58.4,58.13,58.37,1728040.0,57.8008,58.0493,57.7809,58.0195,1728040.0
2018-07-10 09:30:00,58.44,58.65,58.37,58.43,2186960.0,58.0891,58.2978,58.0195,58.0791,2186960.0
2018-07-10 10:00:00,58.43,58.61,58.38,58.48,1056540.0,58.0791,58.2581,58.0294,58.1288,1056540.0
2018-07-10 10:30:00,58.49,58.67,58.47,58.63,824940.0,58.1388,58.3177,58.1189,58.2779,824940.0
2018-07-10 11:00:00,58.63,58.68,58.47,58.48,542940.0,58.2779,58.3276,58.1189,58.1288,542940.0
2018-07-10 11:30:00,58.47,58.61,58.45,58.58,439840.0,58.1189,58.2581,58.099,58.2282,439840.0
2018-07-10 12:00:00,58.59,58.65,58.53,58.64,417020.0,58.2382,58.2978,58.1785,58.2879,417020.0
2018-07-10 12:30:00,58.64,58.64,58.56,58.6,248480.0,58.2879,58.2879,58.2084,58.2481,248480.0
2018-07-10 13:00:00,58.63,58.65,58.47,58.49,571520.0,58.2779,58.2978,58.1189,58.1388,571520.0
2018-07-10 13:30:00,58.49,58.51,58.23,58.41,1036300.0,58.1388,58.1587,57.8803,58.0593,1036300.0
2018-07-10 14:00:00,58.41,58.49,58.39,58.46,340640.0,58.0593,58.1388,58.0394,58.109,340640.0
2018-07-10 14:30:00,58.44,58.54,58.36,58.53,441820.0,58.0891,58.1885,58.0096,58.1785,441820.0
2018-07-10 15:00:00,58.5,58.54,58.25,58.34,919080.0,58.1487,58.1885,57.9002,57.9897,919080.0
2018-07-10 15:30:00,58.33,58.47,58.13,58.36,2460440.0,57.9797,58.1189,57.7809,58.0096,2460440.0
2018-07-11 09:30:00,57.81,58.63,57.77,58.5,2748560.0,57.4629,58.2779,57.4231,58.1487,2748560.0
2018-07-11 10:00:00,58.55,58.99,58.5,58.95,1995540.0,58.1984,58.6358,58.1487,58.596,1995540.0
2018-07-11 10:30:00,58.93,58.98,58.68,58.8,1763360.0,58.5761,58.6258,58.3276,58.4469,1763360.0
2018-07-11 11:00:00,58.82,58.86,58.5,58.63,1263200.0,58.4668,58.5066,58.1487,58.2779,1263200.0
2018-07-11 11:30:00,58.63,58.89,58.56,58.75,2456780.0,58.2779,58.5364,58.2084,58.3972,2456780.0
2018-07-11 12:00:00,58.74,58.77,58.58,58.73,679880.0,58.3873,58.4171,58.2282,58.3773,679880.0
2018-07-11 12:30:00,58.75,58.91,58.73,58.78,710380.0,58.3972,58.5563,58.3773,58.427,710380.0
2018-07-11 13:00:00,58.82,59.0,58.77,58.95,1023820.0,58.4668,58.6457,58.4171,58.596,1023820.0
2018-07-11 13:30:00,58.96,59.02,58.81,58.81,1055740.0,58.606,58.6656,58.4569,58.4569,1055740.0
2018-07-11 14:00:00,58.81,58.87,58.67,58.8,513740.0,58.4569,58.5165,58.3177,58.4469,513740.0
2018-07-11 14:30:00,58.85,58.91,58.78,58.81,673640.0,58.4966,58.5563,58.427,58.4569,673640.0
2018-07-11 15:00:00,58.8,58.86,58.71,58.78,438600.0,58.4469,58.5066,58.3575,58.427,438600.0
2018-07-11 15:30:00,58.79,58.89,58.55,58.55,3232740.0,58.437,58.5364,58.1984,58.1984,3232740.0
2018-07-12 09:30:00,58.7,59.26,58.65,59.25,3379360.0,58.3475,58.9042,58.2978,58.8942,3379360.0
2018-07-12 10:00:00,59.26,59.5,59.25,59.5,2672340.0,58.9042,59.1427,58.8942,59.1427,2672340.0
2018-07-12 10:30:00,59.5,59.68,59.46,59.56,3314520.0,59.1427,59.3216,59.103,59.2024,3314520.0
2018-07-12 11:00:00,59.56,59.77,59.55,59.75,1522400.0,59.2024,59.4111,59.1924,59.3912,1522400.0
2018-07-12 11:30:00,59.78,59.89,59.68,59.87,1831700.0,59.421,59.5304,59.3216,59.5105,1831700.0
2018-07-12 12:00:00,59.89,60.03,59.83,59.99,2452980.0,59.5304,59.6695,59.4707,59.6298,2452980.0
2018-07-12 12:30:00,59.99,60.03,59.83,59.91,1686000.0,59.6298,59.6695,59.4707,59.5503,1686000.0
2018-07-12 13:00:00,59.95,59.97,59.81,59.88,726040.0,59.59,59.6099,59.4509,59.5204,726040.0
2018-07-12 13:30:00,59.87,59.9,59.73,59.78,931640.0,59.5105,59.5403,59.3713,59.421,931640.0
2018-07-12 14:00:00,59.75,59.91,59.73,59.89,1161820.0,59.3912,59.5503,59.3713,59.5304,1161820.0
2018-07-12 14:30:00,59.88,59.94,59.82,59.91,538080.0,59.5204,59.5801,59.4608,59.5503,538080.0
2018-07-12 15:00:00,59.91,59.98,59.8,59.94,1490240.0,59.5503,59.6198,59.4409,59.5801,1490240.0
2018-07-12 15:30:00,59.93,60.1,59.93,60.06,4734780.0,59.5701,59.7391,59.5701,59.6994,4734780.0
2018-07-13 09:30:00,60.14,60.15,59.76,59.78,3880500.0,59.7789,59.7888,59.4012,59.421,3880500.0
2018-07-13 10:00:00,59.79,60.43,59.79,60.43,2263960.0,59.431,60.0671,59.431,60.0671,2263960.0
2018-07-13 10:30:00,60.41,60.52,60.28,60.34,1741720.0,60.0473,60.1566,59.918,59.9777,1741720.0
2018-07-13 11:00:00,60.33,60.47,60.25,60.42,1190420.0,59.9677,60.1069,59.8882,60.0572,1190420.0
2018-07-13 11:30:00,60.42,60.49,60.32,60.44,818220.0,60.0572,60.1268,59.9578,60.0771,818220.0
2018-07-13 12:00:00,60.44,60.49,60.37,60.41,685740.0,60.0771,60.1268,60.0075,60.0473,685740.0
2018-07-13 12:30:00,60.4,60.44,60.31,60.35,800840.0,60.0373,60.0771,59.9479,59.9876,800840.0
2018-07-13 13:00:00,60.36,60.41,60.18,60.26,870980.0,59.9976,60.0473,59.8186,59.8982,870980.0
2018-07-13 13:30:00,60.25,60.29,60.18,60.23,612880.0,59.8882,59.928,59.8186,59.8683,612880.0
2018-07-13 14:00:00,60.23,60.23,60.0,60.08,1176780.0,59.8683,59.8683,59.6397,59.7192,1176780.0
2018-07-13 14:30:00,60.04,60.17,59.97,60.16,1088360.0,59.6795,59.8087,59.6099,59.7988,1088360.0
2018-07-13 15:00:00,60.16,60.24,60.11,60.19,738020.0,59.7988,59.8783,59.7491,59.8286,738020.0
2018-07-13 15:30:00,60.18,60.28,60.18,60.23,1992040.0,59.8186,59.918,59.8186,59.8683,1992040.0
2018-07-16 09:30:00,60.19,60.21,59.8,60.08,2841580.0,59.8286,59.8485,59.4409,59.7192,2841580.0
2018-07-16 10:00:00,60.09,60.44,60.08,60.33,2003040.0,59.7292,60.0771,59.7192,59.9677,2003040.0
2018-07-16 10:30:00,60.32,60.4,59.99,59.99,1196720.0,59.9578,60.0373,59.6298,59.6298,1196720.0
2018-07-16 11:00:00,59.98,60.16,59.96,60.07,914440.0,59.6198,59.7988,59.6,59.7093,914440.0
2018-07-16 11:30:00,60.06,60.19,60.04,60.07,810840.0,59.6994,59.8286,59.6795,59.7093,810840.0
2018-07-16 12:00:00,60.07,60.14,60.0,60.11,885780.0,59.7093,59.7789,59.6397,59.7491,885780.0
2018-07-16 12:30:00,60.1,60.11,59.97,60.02,285460.0,59.7391,59.7491,59.6099,59.6596,285460.0
2018-07-16 13:00:00,60.0,60.07,59.97,60.03,1426260.0,59.6397,59.7093,59.6099,59.6695,1426260.0
2018-07-16 13:30:00,60.05,60.08,59.92,59.96,805120.0,59.6894,59.7192,59.5602,59.6,805120.0
2018-07-16 14:00:00,59.98,60.02,59.91,59.93,721600.0,59.6198,59.6596,59.5503,59.5701,721600.0
2018-07-16 14:30:00,59.93,59.93,59.67,59.8,742600.0,59.5701,59.5701,59.3117,59.4409,742600.0
2018-07-16 15:00:00,59.82,59.87,59.73,59.78,709820.0,59.4608,59.5105,59.3713,59.421,709820.0
2018-07-16 15:30:00,59.78,59.95,59.78,59.83,1915860.0,59.421,59.59,59.421,59.4707,1915860.0
2018-07-17 09:30:00,59.14,59.9,59.1,59.84,4100940.0,58.7849,59.5403,58.7451,59.4807,4100940.0
2018-07-17 10:00:00,59.86,59.94,59.63,59.66,1366260.0,59.5006,59.5801,59.2719,59.3018,1366260.0
2018-07-17 10:30:00,59.64,60.09,59.64,60.06,1293180.0,59.2819,59.7292,59.2819,59.6994,1293180.0
2018-07-17 11:00:00,60.04,60.18,60.0,60.11,1020260.0,59.6795,59.8186,59.6397,59.7491,1020260.0
2018-07-17 11:30:00,60.11,60.33,60.06,60.32,841200.0,59.7491,59.9677,59.6994,59.9578,841200.0
2018-07-17 12:00:00,60.32,60.92,60.26,60.82,2904000.0,59.9578,60.5542,59.8982,60.4548,2904000.0
2018-07-17 12:30:00,60.85,60.94,60.64,60.68,1577640.0,60.4846,60.5741,60.2759,60.3156,1577640.0
2018-07-17 13:00:00,60.68,60.87,60.67,60.81,899840.0,60.3156,60.5045,60.3057,60.4449,899840.0
2018-07-17 13:30:00,60.8,60.91,60.66,60.68,1002020.0,60.4349,60.5443,60.2958,60.3156,1002020.0
2018-07-17 14:00:00,60.71,60.79,60.65,60.74,765660.0,60.3455,60.425,60.2858,60.3753,765660.0
2018-07-17 14:30:00,60.74,60.84,60.64,60.65,1257940.0,60.3753,60.4747,60.2759,60.2858,1257940.0
2018-07-17 15:00:00,60.63,60.77,60.44,60.68,1720100.0,60.2659,60.4051,60.0771,60.3156,1720100.0
2018-07-17 15:30:00,60.67,60.78,60.5,60.67,3977080.0,60.3057,60.415,60.1367,60.3057,3977080.0
2018-07-18 09:30:00,60.44,60.92,60.23,60.43,6332720.0,60.0771,60.5542,59.8683,60.0671,6332720.0
2018-07-18 10:00:00,60.44,60.62,60.25,60.46,1818340.0,60.0771,60.256,59.8882,60.097,1818340.0
2018-07-18 10:30:00,60.44,60.64,60.3,60.57,970000.0,60.0771,60.2759,59.9379,60.2063,970000.0
2018-07-18 11:00:00,60.6,60.67,60.48,60.55,888300.0,60.2361,60.3057,60.1168,60.1864,888300.0
2018-07-18 11:30:00,60.57,60.73,60.55,60.7,939400.0,60.2063,60.3653,60.1864,60.3355,939400.0
2018-07-18 12:00:00,60.69,60.8,60.53,60.68,922120.0,60.3256,60.4349,60.1665,60.3156,922120.0
2018-07-18 12:30:00,60.7,60.99,60.66,60.95,1699640.0,60.3355,60.6238,60.2958,60.584,1699640.0
2018-07-18 13:00:00,60.95,61.01,60.83,60.97,1120880.0,60.584,60.6437,60.4647,60.6039,1120880.0
2018-07-18 13:30:00,60.96,60.98,60.76,60.9,954520.0,60.594,60.6138,60.3952,60.5343,954520.0
2018-07-18 14:00:00,60.9,61.08,60.86,60.9,1547100.0,60.5343,60.7132,60.4946,60.5343,1547100.0
2018-07-18 14:30:00,60.9,60.9,60.72,60.77,885660.0,60.5343,60.5343,60.3554,60.4051,885660.0
2018-07-18 15:00:00,60.79,60.92,60.74,60.87,821900.0,60.425,60.5542,60.3753,60.5045,821900.0
2018-07-18 15:30:00,60.87,60.93,60.62,60.62,3365940.0,60.5045,60.5641,60.256,60.256,3365940.0
2018-07-19 09:30:00,60.33,60.82,60.16,60.29,3463080.0,59.9677,60.4548,59.7988,59.928,3463080.0
2018-07-19 10:00:00,60.29,60.46,60.18,60.29,1366500.0,59.928,60.097,59.8186,59.928,1366500.0
2018-07-19 10:30:00,60.28,60.37,60.16,60.33,995520.0,59.918,60.0075,59.7988,59.9677,995520.0
2018-07-19 11:00:00,60.31,60.38,60.21,60.34,977100.0,59.9479,60.0174,59.8485,59.9777,977100.0
2018-07-19 11:30:00,60.35,60.42,60.25,60.25,855060.0,59.9876,60.0572,59.8882,59.8882,855060.0
2018-07-19 12:00:00,60.25,60.26,60.02,60.1,848380.0,59.8882,59.8982,59.6596,59.7391,848380.0
2018-07-19 12:30:00,60.11,60.11,59.9,60.07,1023720.0,59.7491,59.7491,59.5403,59.7093,1023720.0
2018-07-19 13:00:00,60.05,60.14,59.97,60.07,746420.0,59.6894,59.7789,59.6099,59.7093,746420.0
2018-07-19 13:30:00,60.06,60.19,60.04,60.08,526300.0,59.6994,59.8286,59.6795,59.7192,526300.0
2018-07-19 14:00:00,60.1,60.23,60.05,60.12,943300.0,59.7391,59.8683,59.6894,59.759,943300.0
2018-07-19 14:30:00,60.13,60.14,59.96,60.06,754860.0,59.7689,59.7789,59.6,59.6994,754860.0
2018-07-19 15:00:00,60.06,60.09,59.89,60.08,1143240.0,59.6994,59.7292,59.5304,59.7192,1143240.0
2018-07-19 15:30:00,60.09,60.19,59.92,59.95,2787660.0,59.7292,59.8286,59.5602,59.59,2787660.0
2018-07-20 09:30:00,59.96,60.25,59.85,60.0,4723720.0,59.6,59.8882,59.4906,59.6397,4723720.0
2018-07-20 10:00:00,60.04,60.17,60.0,60.15,1743680.0,59.6795,59.8087,59.6397,59.7888,1743680.0
2018-07-20 10:30:00,60.17,60.5,60.16,60.39,2331020.0,59.8087,60.1367,59.7988,60.0274,2331020.0
2018-07-20 11:00:00,60.39,60.54,60.29,60.39,1429780.0,60.0274,60.1765,59.928,60.0274,1429780.0
2018-07-20 11:30:00,60.39,60.44,60.21,60.24,1194260.0,60.0274,60.0771,59.8485,59.8783,1194260.0
2018-07-20 12:00:00,60.23,60.24,60.04,60.06,808300.0,59.8683,59.8783,59.6795,59.6994,808300.0
2018-07-20 12:30:00,60.06,60.16,60.0,60.09,886800.0,59.6994,59.7988,59.6397,59.7292,886800.0
2018-07-20 13:00:00,60.08,60.14,59.93,59.95,904000.0,59.7192,59.7789,59.5701,59.59,904000.0
2018-07-20 13:30:00,59.94,60.14,59.92,60.06,1187260.0,59.5801,59.7789,59.5602,59.6994,1187260.0
2018-07-20 14:00:00,60.02,60.09,59.95,59.97,1044220.0,59.6596,59.7292,59.59,59.6099,1044220.0
2018-07-20 14:30:00,59.98,60.1,59.83,59.95,1495300.0,59.6198,59.7391,59.4707,59.59,1495300.0
2018-07-20 15:00:00,59.95,60.01,59.86,59.92,851800.0,59.59,59.6497,59.5006,59.5602,851800.0
2018-07-20 15:30:00,59.92,59.99,59.83,59.89,3242880.0,59.5602,59.6298,59.4707,59.5304,3242880.0
2018-07-23 09:30:00,59.78,59.86,59.6,59.85,4257400.0,59.421,59.5006,59.2421,59.4906,4257400.0
2018-07-23 10:00:00,59.86,60.18,59.85,60.07,2002320.0,59.5006,59.8186,59.4906,59.7093,2002320.0
2018-07-23 10:30:00,60.05,60.34,59.96,60.29,1750240.0,59.6894,59.9777,59.6,59.928,1750240.0
2018-07-23 11:00:00,60.29,60.39,60.25,60.34,1889360.0,59.928,60.0274,59.8882,59.9777,1889360.0
2018-07-23 11:30:00,60.33,60.54,60.32,60.5,1891600.0,59.9677,60.1765,59.9578,60.1367,1891600.0
2018-07-23 12:00:00,60.5,60.52,60.4,60.43,885340.0,60.1367,60.1566,60.0373,60.0671,885340.0
2018-07-23 12:30:00,60.42,60.48,60.29,60.32,892520.0,60.0572,60.1168,59.928,59.9578,892520.0
2018-07-23 13:00:00,60.31,60.37,60.15,60.24,823420.0,59.9479,60.0075,59.7888,59.8783,823420.0
2018-07-23 13:30:00,60.25,60.4,60.16,60.31,1038020.0,59.8882,60.0373,59.7988,59.9479,1038020.0
2018-07-23 14:00:00,60.31,60.55,60.28,60.55,1329200.0,59.9479,60.1864,59.918,60.1864,1329200.0
2018-07-23 14:30:00,60.55,60.7,60.47,60.6,2425180.0,60.1864,60.3355,60.1069,60.2361,2425180.0
2018-07-23 15:00:00,60.58,60.76,60.48,60.7,3040820.0,60.2162,60.3952,60.1168,60.3355,3040820.0
2018-07-23 15:30:00,60.71,60.71,60.44,60.59,6064360.0,60.3455,60.3455,60.0771,60.2262,6064360.0
2018-07-24 09:30:00,63.55,63.75,62.81,63.05,18953840.0,63.1684,63.3672,62.4328,62.6714,18953840.0
2018-07-24 10:00:00,63.04,63.62,62.98,63.34,7367340.0,62.6615,63.238,62.6018,62.9597,7367340.0
2018-07-24 10:30:00,63.34,63.51,63.08,63.33,3610080.0,62.9597,63.1286,62.7012,62.9497,3610080.0
2018-07-24 11:00:00,63.32,63.35,62.96,63.21,4337520.0,62.9398,62.9696,62.5819,62.8304,4337520.0
2018-07-24 11:30:00,63.21,63.22,62.89,63.02,2803080.0,62.8304,62.8404,62.5124,62.6416,2803080.0
2018-07-24 12:00:00,63.01,63.11,62.85,62.9,2377380.0,62.6316,62.731,62.4726,62.5223,2377380.0
2018-07-24 12:30:00,62.9,63.0,62.45,62.68,3933200.0,62.5223,62.6217,62.075,62.3036,3933200.0
2018-07-24 13:00:00,62.68,62.76,62.29,62.3,2712180.0,62.3036,62.3831,61.916,61.9259,2712180.0
2018-07-24 13:30:00,62.28,62.67,62.21,62.58,2840900.0,61.906,62.2937,61.8364,62.2042,2840900.0
2018-07-24 14:00:00,62.58,62.8,62.36,62.75,2116560.0,62.2042,62.4229,61.9855,62.3732,2116560.0
2018-07-24 14:30:00,62.74,62.95,62.66,62.88,2656620.0,62.3633,62.572,62.2837,62.5024,2656620.0
2018-07-24 15:00:00,62.87,62.93,62.74,62.79,2442980.0,62.4925,62.5521,62.3633,62.413,2442980.0
2018-07-24 15:30:00,62.8,62.94,62.73,62.94,3852740.0,62.4229,62.5621,62.3533,62.5621,3852740.0
2018-07-25 09:30:00,62.63,63.38,62.45,63.34,6901540.0,62.2539,62.9994,62.075,62.9597,6901540.0
2018-07-25 10:00:00,63.33,63.35,63.09,63.18,3475100.0,62.9497,62.9696,62.7112,62.8006,3475100.0
2018-07-25 10:30:00,63.15,63.34,63.07,63.13,2013260.0,62.7708,62.9597,62.6913,62.7509,2013260.0
2018-07-25 11:00:00,63.15,63.19,63.02,63.15,1225260.0,62.7708,62.8106,62.6416,62.7708,1225260.0
2018-07-25 11:30:00,63.16,63.37,63.16,63.28,1375120.0,62.7807,62.9895,62.7807,62.9,1375120.0
2018-07-25 12:00:00,63.3,63.3,63.16,63.25,700500.0,62.9199,62.9199,62.7807,62.8702,700500.0
2018-07-25 12:30:00,63.26,63.44,63.23,63.35,1143340.0,62.8801,63.0591,62.8503,62.9696,1143340.0
2018-07-25 13:00:00,63.35,63.43,63.34,63.39,1141580.0,62.9696,63.0491,62.9597,63.0094,1141580.0
2018-07-25 13:30:00,63.38,63.44,63.28,63.43,1251300.0,62.9994,63.0591,62.9,63.0491,1251300.0
2018-07-25 14:00:00,63.43,63.53,63.41,63.51,1803540.0,63.0491,63.1485,63.0292,63.1286,1803540.0
2018-07-25 14:30:00,63.51,63.6,63.43,63.52,1903960.0,63.1286,63.2181,63.0491,63.1386,1903960.0
2018-07-25 15:00:00,63.52,63.61,63.47,63.59,1048800.0,63.1386,63.228,63.0889,63.2082,1048800.0
2018-07-25 15:30:00,63.59,63.91,63.52,63.78,5510780.0,63.2082,63.5262,63.1386,63.397,5510780.0
2018-07-26 09:30:00,63.3,63.79,63.15,63.33,6726760.0,62.9199,63.407,62.7708,62.9497,6726760.0
2018-07-26 10:00:00,63.33,63.7,63.3,63.52,2126000.0,62.9497,63.3175,62.9199,63.1386,2126000.0
2018-07-26 10:30:00,63.52,63.7,63.46,63.67,1521020.0,63.1386,63.3175,63.0789,63.2877,1521020.0
2018-07-26 11:00:00,63.66,64.09,63.59,63.95,2818840.0,63.2777,63.7052,63.2082,63.566,2818840.0
2018-07-26 11:30:00,63.92,64.03,63.76,63.99,1854160.0,63.5362,63.6455,63.3771,63.6058,1854160.0
2018-07-26 12:00:00,63.98,64.18,63.91,64.07,2286920.0,63.5958,63.7946,63.5262,63.6853,2286920.0
2018-07-26 12:30:00,64.08,64.09,63.77,63.84,1502880.0,63.6952,63.7052,63.3871,63.4567,1502880.0
2018-07-26 13:00:00,63.84,64.06,63.79,63.99,2484380.0,63.4567,63.6753,63.407,63.6058,2484380.0
2018-07-26 13:30:00,63.97,64.07,63.87,63.99,1553920.0,63.5859,63.6853,63.4865,63.6058,1553920.0
2018-07-26 14:00:00,64.0,64.15,63.98,64.13,868200.0,63.6157,63.7648,63.5958,63.7449,868200.0
2018-07-26 14:30:00,64.14,64.18,64.01,64.01,1621840.0,63.7549,63.7946,63.6256,63.6256,1621840.0
2018-07-26 15:00:00,64.02,64.12,63.97,64.11,1595600.0,63.6356,63.735,63.5859,63.725,1595600.0
2018-07-26 15:30:00,64.12,64.37,64.03,64.28,4080060.0,63.735,63.9835,63.6455,63.894,4080060.0
2018-07-27 09:30:00,64.46,64.57,63.74,63.8,3989960.0,64.0729,64.1823,63.3573,63.4169,3989960.0
2018-07-27 10:00:00,63.83,63.92,63.56,63.8,2177600.0,63.4467,63.5362,63.1783,63.4169,2177600.0
2018-07-27 10:30:00,63.77,63.86,63.36,63.54,2411680.0,63.3871,63.4765,62.9795,63.1585,2411680.0
2018-07-27 11:00:00,63.57,63.58,63.35,63.46,1155080.0,63.1883,63.1982,62.9696,63.0789,1155080.0
2018-07-27 11:30:00,63.45,63.58,63.3,63.3,1234120.0,63.069,63.1982,62.9199,62.9199,1234120.0
2018-07-27 12:00:00,63.3,63.31,62.95,62.97,2169940.0,62.9199,62.9298,62.572,62.5919,2169940.0
2018-07-27 12:30:00,62.97,63.0,62.46,62.47,2772100.0,62.5919,62.6217,62.0849,62.0949,2772100.0
2018-07-27 13:00:00,62.45,62.63,62.22,62.53,2791400.0,62.075,62.2539,61.8464,62.1545,2791400.0
2018-07-27 13:30:00,62.52,62.84,62.49,62.82,1406380.0,62.1446,62.4627,62.1148,62.4428,1406380.0
2018-07-27 14:00:00,62.84,62.84,62.38,62.45,1249560.0,62.4627,62.4627,62.0054,62.075,1249560.0
2018-07-27 14:30:00,62.44,62.55,62.34,62.41,1204180.0,62.0651,62.1744,61.9657,62.0352,1204180.0
2018-07-27 15:00:00,62.45,62.72,62.42,62.55,1635600.0,62.075,62.3434,62.0452,62.1744,1635600.0
2018-07-27 15:30:00,62.56,62.73,62.56,62.63,3395640.0,62.1843,62.3533,62.1843,62.2539,3395640.0
2018-07-30 09:30:00,62.53,62.64,61.25,61.38,6765800.0,62.1545,62.2639,60.8822,61.0114,6765800.0
2018-07-30 10:00:00,61.35,61.99,61.31,61.93,3176200.0,60.9816,61.6178,60.9419,61.5581,3176200.0
2018-07-30 10:30:00,61.91,62.0,61.52,61.57,1640260.0,61.5382,61.6277,61.1506,61.2003,1640260.0
2018-07-30 11:00:00,61.61,61.76,61.36,61.62,1313360.0,61.24,61.3891,60.9915,61.25,1313360.0
2018-07-30 11:30:00,61.65,62.0,61.63,61.91,1146200.0,61.2798,61.6277,61.2599,61.5382,1146200.0
2018-07-30 12:00:00,61.91,61.91,61.57,61.57,1017740.0,61.5382,61.5382,61.2003,61.2003,1017740.0
2018-07-30 12:30:00,61.58,61.6,61.21,61.41,1674820.0,61.2102,61.2301,60.8425,61.0412,1674820.0
2018-07-30 13:00:00,61.41,61.59,61.27,61.58,1065500.0,61.0412,61.2202,60.9021,61.2102,1065500.0
2018-07-30 13:30:00,61.55,61.76,61.42,61.71,911800.0,61.1804,61.3891,61.0512,61.3394,911800.0
2018-07-30 14:00:00,61.73,61.87,61.6,61.69,851420.0,61.3593,61.4985,61.2301,61.3196,851420.0
2018-07-30 14:30:00,61.72,61.84,61.53,61.6,1066140.0,61.3494,61.4687,61.1605,61.2301,1066140.0
2018-07-30 15:00:00,61.6,61.75,61.42,61.44,1083720.0,61.2301,61.3792,61.0512,61.0711,1083720.0
2018-07-30 15:30:00,61.43,61.67,61.37,61.52,2316460.0,61.0611,61.2997,61.0015,61.1506,2316460.0
2018-07-31 09:30:00,61.59,61.88,61.16,61.31,3737440.0,61.2202,61.5084,60.7928,60.9419,3737440.0
2018-07-31 10:00:00,61.26,61.36,60.81,61.02,2435180.0,60.8922,60.9915,60.4449,60.6536,2435180.0
2018-07-31 10:30:00,61.05,61.39,61.04,61.19,1253120.0,60.6834,61.0214,60.6735,60.8226,1253120.0
2018-07-31 11:00:00,61.15,61.67,61.15,61.58,1511900.0,60.7828,61.2997,60.7828,61.2102,1511900.0
2018-07-31 11:30:00,61.58,61.93,61.44,61.9,2444000.0,61.2102,61.5581,61.0711,61.5283,2444000.0
2018-07-31 12:00:00,61.91,62.06,61.89,61.98,1062940.0,61.5382,61.6873,61.5184,61.6078,1062940.0
2018-07-31 12:30:00,61.97,61.97,61.7,61.81,660500.0,61.5979,61.5979,61.3295,61.4388,660500.0
2018-07-31 13:00:00,61.79,61.87,61.57,61.57,651500.0,61.419,61.4985,61.2003,61.2003,651500.0
2018-07-31 13:30:00,61.58,61.78,61.5,61.69,966140.0,61.2102,61.409,61.1307,61.3196,966140.0
2018-07-31 14:00:00,61.66,61.75,61.59,61.69,432600.0,61.2897,61.3792,61.2202,61.3196,432600.0
2018-07-31 14:30:00,61.71,61.8,61.67,61.73,400860.0,61.3394,61.4289,61.2997,61.3593,400860.0
2018-07-31 15:00:00,61.73,61.73,61.49,61.54,836280.0,61.3593,61.3593,61.1208,61.1705,836280.0
2018-07-31 15:30:00,61.56,61.66,61.31,61.39,4495000.0,61.1903,61.2897,60.9419,61.0214,4495000.0
2018-08-01 09:30:00,61.96,62.3,61.83,62.08,5050320.0,61.5879,61.9259,61.4587,61.7072,5050320.0
2018-08-01 10:00:00,62.05,62.1,61.7,62.05,2125680.0,61.6774,61.7271,61.3295,61.6774,2125680.0
2018-08-01 10:30:00,62.07,62.12,61.71,61.82,1559040.0,61.6973,61.747,61.3394,61.4488,1559040.0
2018-08-01 11:00:00,61.8,61.8,61.55,61.63,934280.0,61.4289,61.4289,61.1804,61.2599,934280.0
2018-08-01 11:30:00,61.65,61.67,61.33,61.47,1308740.0,61.2798,61.2997,60.9617,61.1009,1308740.0
2018-08-01 12:00:00,61.5,61.66,61.4,61.45,637580.0,61.1307,61.2897,61.0313,61.081,637580.0
2018-08-01 12:30:00,61.44,61.68,61.41,61.56,608760.0,61.0711,61.3096,61.0412,61.1903,608760.0
2018-08-01 13:00:00,61.57,61.6,61.43,61.43,424040.0,61.2003,61.2301,61.0611,61.0611,424040.0
2018-08-01 13:30:00,61.46,61.51,61.38,61.43,687760.0,61.0909,61.1406,61.0114,61.0611,687760.0
2018-08-01 14:00:00,61.43,61.67,61.25,61.67,1203060.0,61.0611,61.2997,60.8822,61.2997,1203060.0
2018-08-01 14:30:00,61.67,61.82,61.63,61.78,1175500.0,61.2997,61.4488,61.2599,61.409,1175500.0
2018-08-01 15:00:00,61.79,61.82,61.61,61.78,1174820.0,61.419,61.4488,61.24,61.409,1174820.0
2018-08-01 15:30:00,61.78,61.88,61.59,61.65,2476780.0,61.409,61.5084,61.2202,61.2798,2476780.0
2018-08-02 09:30:00,60.93,61.37,60.9,61.17,3525060.0,60.5641,61.0015,60.5343,60.8027,3525060.0
2018-08-02 10:00:00,61.19,61.4,61.11,61.31,2512640.0,60.8226,61.0313,60.7431,60.9419,2512640.0
2018-08-02 10:30:00,61.29,61.48,61.2,61.3,1315280.0,60.922,61.1108,60.8325,60.9319,1315280.0
2018-08-02 11:00:00,61.32,61.59,61.14,61.58,895280.0,60.9518,61.2202,60.7729,61.2102,895280.0
2018-08-02 11:30:00,61.6,61.87,61.59,61.71,1035500.0,61.2301,61.4985,61.2202,61.3394,1035500.0
2018-08-02 12:00:00,61.7,62.03,61.6,61.99,1183280.0,61.3295,61.6575,61.2301,61.6178,1183280.0
2018-08-02 12:30:00,61.98,62.04,61.8,61.85,1274820.0,61.6078,61.6675,61.4289,61.4786,1274820.0
2018-08-02 13:00:00,61.87,62.09,61.85,62.08,786660.0,61.4985,61.7172,61.4786,61.7072,786660.0
2018-08-02 13:30:00,62.08,62.22,61.96,61.98,1020420.0,61.7072,61.8464,61.5879,61.6078,1020420.0
2018-08-02 14:00:00,61.96,62.11,61.94,62.03,895980.0,61.5879,61.737,61.5681,61.6575,895980.0
2018-08-02 14:30:00,62.04,62.12,61.99,62.08,1261800.0,61.6675,61.747,61.6178,61.7072,1261800.0
2018-08-02 15:00:00,62.07,62.1,61.95,62.08,1129760.0,61.6973,61.7271,61.578,61.7072,1129760.0
2018-08-02 15:30:00,62.08,62.2,62.04,62.05,2430500.0,61.7072,61.8265,61.6675,61.6774,2430500.0
2018-08-03 09:30:00,62.26,62.33,61.67,61.96,2323900.0,61.8861,61.9557,61.2997,61.5879,2323900.0
2018-08-03 10:00:00,61.96,62.17,61.86,62.05,773640.0,61.5879,61.7967,61.4885,61.6774,773640.0
2018-08-03 10:30:00,62.04,62.04,61.58,61.6,972320.0,61.6675,61.6675,61.2102,61.2301,972320.0
2018-08-03 11:00:00,61.61,61.72,61.52,61.55,989220.0,61.24,61.3494,61.1506,61.1804,989220.0
2018-08-03 11:30:00,61.54,61.63,61.47,61.5,627360.0,61.1705,61.2599,61.1009,61.1307,627360.0
2018-08-03 12:00:00,61.5,61.68,61.48,61.67,300040.0,61.1307,61.3096,61.1108,61.2997,300040.0
2018-08-03 12:30:00,61.68,61.71,61.55,61.63,359440.0,61.3096,61.3394,61.1804,61.2599,359440.0
2018-08-03 13:00:00,61.65,61.73,61.6,61.66,265380.0,61.2798,61.3593,61.2301,61.2897,265380.0
2018-08-03 13:30:00,61.65,61.73,61.59,61.73,406000.0,61.2798,61.3593,61.2202,61.3593,406000.0
2018-08-03 14:00:00,61.73,61.76,61.65,61.72,421520.0,61.3593,61.3891,61.2798,61.3494,421520.0
2018-08-03 14:30:00,61.72,61.75,61.66,61.75,315240.0,61.3494,61.3792,61.2897,61.3792,315240.0
2018-08-03 15:00:00,61.75,61.79,61.67,61.68,477980.0,61.3792,61.419,61.2997,61.3096,477980.0
2018-08-03 15:30:00,61.66,61.96,61.65,61.88,2151860.0,61.2897,61.5879,61.2798,61.5084,2151860.0
2018-08-06 09:30:00,62.08,62.12,61.58,61.89,2355640.0,61.7072,61.747,61.2102,61.5184,2355640.0
2018-08-06 10:00:00,61.9,61.94,61.61,61.74,1219460.0,61.5283,61.5681,61.24,61.3693,1219460.0
2018-08-06 10:30:00,61.74,61.79,61.58,61.69,908160.0,61.3693,61.419,61.2102,61.3196,908160.0
2018-08-06 11:00:00,61.69,61.72,61.53,61.62,564600.0,61.3196,61.3494,61.1605,61.25,564600.0
2018-08-06 11:30:00,61.63,61.73,61.61,61.66,673820.0,61.2599,61.3593,61.24,61.2897,673820.0
2018-08-06 12:00:00,61.66,61.77,61.61,61.68,844280.0,61.2897,61.3991,61.24,61.3096,844280.0
2018-08-06 12:30:00,61.71,61.83,61.7,61.81,333520.0,61.3394,61.4587,61.3295,61.4388,333520.0
2018-08-06 13:00:00,61.83,61.94,61.82,61.89,643720.0,61.4587,61.5681,61.4488,61.5184,643720.0
2018-08-06 13:30:00,61.89,61.92,61.75,61.79,583380.0,61.5184,61.5482,61.3792,61.419,583380.0
2018-08-06 14:00:00,61.8,61.9,61.77,61.9,336380.0,61.4289,61.5283,61.3991,61.5283,336380.0
2018-08-06 14:30:00,61.9,61.93,61.86,61.89,612480.0,61.5283,61.5581,61.4885,61.5184,612480.0
2018-08-06 15:00:00,61.87,61.9,61.82,61.9,597940.0,61.4985,61.5283,61.4488,61.5283,597940.0
2018-08-06 15:30:00,61.89,61.92,61.83,61.88,1893980.0,61.5184,61.5482,61.4587,61.5084,1893980.0
2018-08-07 09:30:00,62.69,63.02,62.59,62.94,6794920.0,62.3136,62.6416,62.2142,62.5621,6794920.0
2018-08-07 10:00:00,62.96,63.21,62.81,63.17,3362220.0,62.5819,62.8304,62.4328,62.7907,3362220.0
2018-08-07 10:30:00,63.17,63.28,62.9,62.94,2527420.0,62.7907,62.9,62.5223,62.5621,2527420.0
2018-08-07 11:00:00,62.92,62.99,62.78,62.82,1257140.0,62.5422,62.6118,62.403,62.4428,1257140.0
2018-08-07 11:30:00,62.81,63.09,62.79,63.05,1034180.0,62.4328,62.7112,62.413,62.6714,1034180.0
2018-08-07 12:00:00,63.07,63.23,63.05,63.2,1153340.0,62.6913,62.8503,62.6714,62.8205,1153340.0
2018-08-07 12:30:00,63.2,63.3,63.1,63.26,1272300.0,62.8205,62.9199,62.7211,62.8801,1272300.0
2018-08-07 13:00:00,63.27,63.27,63.0,63.02,1114360.0,62.8901,62.8901,62.6217,62.6416,1114360.0
2018-08-07 13:30:00,63.04,63.17,63.01,63.12,808400.0,62.6615,62.7907,62.6316,62.741,808400.0
2018-08-07 14:00:00,63.11,63.14,62.94,62.96,770560.0,62.731,62.7609,62.5621,62.5819,770560.0
2018-08-07 14:30:00,62.97,62.98,62.84,62.9,960760.0,62.5919,62.6018,62.4627,62.5223,960760.0
2018-08-07 15:00:00,62.91,62.94,62.81,62.85,960320.0,62.5322,62.5621,62.4328,62.4726,960320.0
2018-08-07 15:30:00,62.86,62.89,62.72,62.79,2859560.0,62.4825,62.5124,62.3434,62.413,2859560.0
2018-08-08 09:30:00,62.84,63.21,62.61,63.19,3829240.0,62.4627,62.8304,62.234,62.8106,3829240.0
2018-08-08 10:00:00,63.19,63.36,62.98,63.18,1805880.0,62.8106,62.9795,62.6018,62.8006,1805880.0
2018-08-08 10:30:00,63.17,63.55,63.15,63.54,2755380.0,62.7907,63.1684,62.7708,63.1585,2755380.0
2018-08-08 11:00:00,63.54,63.56,63.38,63.44,1748300.0,63.1585,63.1783,62.9994,63.0591,1748300.0
2018-08-08 11:30:00,63.46,63.59,63.33,63.33,2067580.0,63.0789,63.2082,62.9497,62.9497,2067580.0
2018-08-08 12:00:00,63.36,63.42,63.26,63.3,1036220.0,62.9795,63.0392,62.8801,62.9199,1036220.0
2018-08-08 12:30:00,63.31,63.4,63.23,63.27,829620.0,62.9298,63.0193,62.8503,62.8901,829620.0
2018-08-08 13:00:00,63.27,63.36,63.25,63.25,585740.0,62.8901,62.9795,62.8702,62.8702,585740.0
2018-08-08 13:30:00,63.25,63.33,63.24,63.32,392860.0,62.8702,62.9497,62.8603,62.9398,392860.0
2018-08-08 14:00:00,63.3,63.33,63.13,63.31,922660.0,62.9199,62.9497,62.7509,62.9298,922660.0
2018-08-08 14:30:00,63.31,63.33,63.18,63.24,556460.0,62.9298,62.9497,62.8006,62.8603,556460.0
2018-08-08 15:00:00,63.23,63.34,63.17,63.31,630560.0,62.8503,62.9597,62.7907,62.9298,630560.0
2018-08-08 15:30:00,63.32,63.39,62.94,63.0,3576900.0,62.9398,63.0094,62.5621,62.6217,3576900.0
2018-08-09 09:30:00,63.14,63.42,63.03,63.11,2217380.0,62.7609,63.0392,62.6515,62.731,2217380.0
2018-08-09 10:00:00,63.08,63.32,63.01,63.31,1703240.0,62.7012,62.9398,62.6316,62.9298,1703240.0
2018-08-09 10:30:00,63.32,63.38,63.19,63.24,578380.0,62.9398,62.9994,62.8106,62.8603,578380.0
2018-08-09 11:00:00,63.25,63.33,63.19,63.32,861600.0,62.8702,62.9497,62.8106,62.9398,861600.0
2018-08-09 11:30:00,63.33,63.36,63.11,63.13,925080.0,62.9497,62.9795,62.731,62.7509,925080.0
2018-08-09 12:00:00,63.15,63.26,63.14,63.18,446700.0,62.7708,62.8801,62.7609,62.8006,446700.0
2018-08-09 12:30:00,63.18,63.29,63.15,63.29,774280.0,62.8006,62.91,62.7708,62.91,774280.0
2018-08-09 13:00:00,63.3,63.47,63.25,63.44,1030900.0,62.9199,63.0889,62.8702,63.0591,1030900.0
2018-08-09 13:30:00,63.44,63.52,63.41,63.52,985440.0,63.0591,63.1386,63.0292,63.1386,985440.0
2018-08-09 14:00:00,63.52,63.6,63.4,63.44,1014040.0,63.1386,63.2181,63.0193,63.0591,1014040.0
2018-08-09 14:30:00,63.47,63.59,63.45,63.47,604000.0,63.0889,63.2082,63.069,63.0889,604000.0
2018-08-09 15:00:00,63.46,63.48,63.33,63.35,729120.0,63.0789,63.0988,62.9497,62.9696,729120.0
2018-08-09 15:30:00,63.35,63.4,63.16,63.22,1694100.0,62.9696,63.0193,62.7807,62.8404,1694100.0
2018-08-10 09:30:00,62.96,63.06,62.7,62.73,2733120.0,62.5819,62.6813,62.3235,62.3533,2733120.0
2018-08-10 10:00:00,62.7,62.94,62.57,62.79,1443120.0,62.3235,62.5621,62.1943,62.413,1443120.0
2018-08-10 10:30:00,62.79,62.89,62.55,62.61,1754380.0,62.413,62.5124,62.1744,62.234,1754380.0
2018-08-10 11:00:00,62.63,62.81,62.59,62.78,1032900.0,62.2539,62.4328,62.2142,62.403,1032900.0
2018-08-10 11:30:00,62.76,62.81,62.71,62.75,444080.0,62.3831,62.4328,62.3334,62.3732,444080.0
2018-08-10 12:00:00,62.74,62.75,62.63,62.75,549460.0,62.3633,62.3732,62.2539,62.3732,549460.0
2018-08-10 12:30:00,62.72,62.77,62.62,62.7,673960.0,62.3434,62.3931,62.244,62.3235,673960.0
2018-08-10 13:00:00,62.7,62.75,62.65,62.68,364440.0,62.3235,62.3732,62.2738,62.3036,364440.0
2018-08-10 13:30:00,62.7,62.7,62.46,62.48,799640.0,62.3235,62.3235,62.0849,62.1048,799640.0
2018-08-10 14:00:00,62.47,62.63,62.39,62.39,1068660.0,62.0949,62.2539,62.0154,62.0154,1068660.0
2018-08-10 14:30:00,62.38,62.54,62.36,62.45,536280.0,62.0054,62.1645,61.9855,62.075,536280.0
2018-08-10 15:00:00,62.45,62.6,62.38,62.58,1075140.0,62.075,62.2241,62.0054,62.2042,1075140.0
2018-08-10 15:30:00,62.59,62.68,62.5,62.6,2000700.0,62.2142,62.3036,62.1247,62.2241,2000700.0
2018-08-13 09:30:00,62.56,62.9,62.55,62.86,2138120.0,62.1843,62.5223,62.1744,62.4825,2138120.0
2018-08-13 10:00:00,62.86,63.25,62.75,63.18,2073760.0,62.4825,62.8702,62.3732,62.8006,2073760.0
2018-08-13 10:30:00,63.17,63.3,63.07,63.08,1182360.0,62.7907,62.9199,62.6913,62.7012,1182360.0
2018-08-13 11:00:00,63.07,63.09,62.62,62.64,1149760.0,62.6913,62.7112,62.244,62.2639,1149760.0
2018-08-13 11:30:00,62.64,62.77,62.5,62.5,840560.0,62.2639,62.3931,62.1247,62.1247,840560.0
2018-08-13 12:00:00,62.5,62.79,62.48,62.5,776900.0,62.1247,62.413,62.1048,62.1247,776900.0
2018-08-13 12:30:00,62.5,62.73,62.5,62.65,613580.0,62.1247,62.3533,62.1247,62.2738,613580.0
2018-08-13 13:00:00,62.63,62.67,62.46,62.64,650120.0,62.2539,62.2937,62.0849,62.2639,650120.0
2018-08-13 13:30:00,62.65,62.71,62.57,62.62,354080.0,62.2738,62.3334,62.1943,62.244,354080.0
2018-08-13 14:00:00,62.64,62.77,62.64,62.77,545160.0,62.2639,62.3931,62.2639,62.3931,545160.0
2018-08-13 14:30:00,62.78,62.79,62.55,62.59,550220.0,62.403,62.413,62.1744,62.2142,550220.0
2018-08-13 15:00:00,62.59,62.7,62.52,62.56,657560.0,62.2142,62.3235,62.1446,62.1843,657560.0
2018-08-13 15:30:00,62.55,62.65,62.35,62.44,1648020.0,62.1744,62.2738,61.9756,62.0651,1648020.0
2018-08-14 09:30:00,62.63,62.71,61.98,62.21,2915780.0,62.2539,62.3334,61.6078,61.8364,2915780.0
2018-08-14 10:00:00,62.22,62.34,62.02,62.33,1118420.0,61.8464,61.9657,61.6476,61.9557,1118420.0
2018-08-14 10:30:00,62.33,62.54,62.29,62.46,848960.0,61.9557,62.1645,61.916,62.0849,848960.0
2018-08-14 11:00:00,62.46,62.63,62.46,62.56,844680.0,62.0849,62.2539,62.0849,62.1843,844680.0
2018-08-14 11:30:00,62.58,62.76,62.52,62.67,926420.0,62.2042,62.3831,62.1446,62.2937,926420.0
2018-08-14 12:00:00,62.7,62.91,62.7,62.91,751900.0,62.3235,62.5322,62.3235,62.5322,751900.0
2018-08-14 12:30:00,62.91,62.96,62.79,62.85,642380.0,62.5322,62.5819,62.413,62.4726,642380.0
2018-08-14 13:00:00,62.87,62.92,62.72,62.8,530460.0,62.4925,62.5422,62.3434,62.4229,530460.0
2018-08-14 13:30:00,62.79,62.91,62.75,62.85,603340.0,62.413,62.5322,62.3732,62.4726,603340.0
2018-08-14 14:00:00,62.88,62.92,62.74,62.78,577600.0,62.5024,62.5422,62.3633,62.403,577600.0
2018-08-14 14:30:00,62.78,62.94,62.78,62.94,497280.0,62.403,62.5621,62.403,62.5621,497280.0
2018-08-14 15:00:00,62.94,63.02,62.9,62.97,754540.0,62.5621,62.6416,62.5223,62.5919,754540.0
2018-08-14 15:30:00,62.96,63.03,62.83,62.91,1836640.0,62.5819,62.6515,62.4527,62.5322,1836640.0
2018-08-15 09:30:00,62.21,62.6,62.06,62.09,2692500.0,61.8364,62.2241,61.6873,61.7172,2692500.0
2018-08-15 10:00:00,62.09,62.09,61.32,61.39,3065140.0,61.7172,61.7172,60.9518,61.0214,3065140.0
2018-08-15 10:30:00,61.39,61.7,61.31,61.53,1520160.0,61.0214,61.3295,60.9419,61.1605,1520160.0
2018-08-15 11:00:00,61.51,61.78,61.47,61.7,1322640.0,61.1406,61.409,61.1009,61.3295,1322640.0
2018-08-15 11:30:00,61.74,61.9,61.46,61.5,1594460.0,61.3693,61.5283,61.0909,61.1307,1594460.0
2018-08-15 12:00:00,61.48,61.64,61.47,61.58,851720.0,61.1108,61.2699,61.1009,61.2102,851720.0
2018-08-15 12:30:00,61.6,61.83,61.6,61.71,1099860.0,61.2301,61.4587,61.2301,61.3394,1099860.0
2018-08-15 13:00:00,61.72,61.88,61.56,61.6,675920.0,61.3494,61.5084,61.1903,61.2301,675920.0
2018-08-15 13:30:00,61.59,61.64,61.52,61.53,584080.0,61.2202,61.2699,61.1506,61.1605,584080.0
2018-08-15 14:00:00,61.57,61.59,61.38,61.43,850460.0,61.2003,61.2202,61.0114,61.0611,850460.0
2018-08-15 14:30:00,61.42,61.62,61.41,61.62,888780.0,61.0512,61.25,61.0412,61.25,888780.0
2018-08-15 15:00:00,61.63,61.8,61.58,61.75,958600.0,61.2599,61.4289,61.2102,61.3792,958600.0
2018-08-15 15:30:00,61.77,61.91,61.54,61.61,3556820.0,61.3991,61.5382,61.1705,61.24,3556820.0
2018-08-16 09:30:00,62.1,62.19,61.85,61.85,2588080.0,61.7271,61.8166,61.4786,61.4786,2588080.0
2018-08-16 10:00:00,61.87,62.03,61.85,61.97,1219220.0,61.4985,61.6575,61.4786,61.5979,1219220.0
2018-08-16 10:30:00,61.97,62.03,61.83,61.91,795080.0,61.5979,61.6575,61.4587,61.5382,795080.0
2018-08-16 11:00:00,61.92,62.13,61.91,62.06,890980.0,61.5482,61.7569,61.5382,61.6873,890980.0
2018-08-16 11:30:00,62.06,62.09,61.97,62.0,660640.0,61.6873,61.7172,61.5979,61.6277,660640.0
2018-08-16 12:00:00,61.99,62.11,61.96,62.08,757280.0,61.6178,61.737,61.5879,61.7072,757280.0
2018-08-16 12:30:00,62.08,62.09,61.95,61.95,466840.0,61.7072,61.7172,61.578,61.578,466840.0
2018-08-16 13:00:00,61.96,62.02,61.84,61.87,602020.0,61.5879,61.6476,61.4687,61.4985,602020.0
2018-08-16 13:30:00,61.85,61.87,61.63,61.64,665800.0,61.4786,61.4985,61.2599,61.2699,665800.0
2018-08-16 14:00:00,61.63,61.71,61.34,61.34,1373040.0,61.2599,61.3394,60.9717,60.9717,1373040.0
2018-08-16 14:30:00,61.31,61.45,61.28,61.41,1562380.0,60.9419,61.081,60.912,61.0412,1562380.0
2018-08-16 15:00:00,61.42,61.5,61.32,61.38,989140.0,61.0512,61.1307,60.9518,61.0114,989140.0
2018-08-16 15:30:00,61.37,61.39,60.98,61.18,4846360.0,61.0015,61.0214,60.6138,60.8126,4846360.0
2018-08-17 09:30:00,61.1,61.35,60.69,60.79,3933840.0,60.7331,60.9816,60.3256,60.425,3933840.0
2018-08-17 10:00:00,60.79,60.83,60.2,60.27,2491820.0,60.425,60.4647,59.8385,59.9081,2491820.0
2018-08-17 10:30:00,60.27,60.48,60.25,60.46,1352220.0,59.9081,60.1168,59.8882,60.097,1352220.0
2018-08-17 11:00:00,60.49,60.68,60.42,60.61,748200.0,60.1268,60.3156,60.0572,60.2461,748200.0
2018-08-17 11:30:00,60.63,60.73,60.6,60.7,1023340.0,60.2659,60.3653,60.2361,60.3355,1023340.0
2018-08-17 12:00:00,60.7,60.75,60.51,60.53,660320.0,60.3355,60.3852,60.1467,60.1665,660320.0
2018-08-17 12:30:00,60.53,60.56,60.38,60.45,662280.0,60.1665,60.1964,60.0174,60.087,662280.0
2018-08-17 13:00:00,60.43,60.5,60.37,60.4,542360.0,60.0671,60.1367,60.0075,60.0373,542360.0
2018-08-17 13:30:00,60.4,60.61,60.4,60.58,474560.0,60.0373,60.2461,60.0373,60.2162,474560.0
2018-08-17 14:00:00,60.57,61.0,60.57,60.94,1139820.0,60.2063,60.6337,60.2063,60.5741,1139820.0
2018-08-17 14:30:00,60.95,61.09,60.89,61.01,830600.0,60.584,60.7232,60.5244,60.6437,830600.0
2018-08-17 15:00:00,61.02,61.04,60.83,60.83,771480.0,60.6536,60.6735,60.4647,60.4647,771480.0
2018-08-17 15:30:00,60.84,60.92,60.74,60.77,2949080.0,60.4747,60.5542,60.3753,60.4051,2949080.0
2018-08-20 09:30:00,61.03,61.14,60.44,60.5,2278020.0,60.6635,60.7729,60.0771,60.1367,2278020.0
2018-08-20 10:00:00,60.51,60.76,60.44,60.59,951180.0,60.1467,60.3952,60.0771,60.2262,951180.0
2018-08-20 10:30:00,60.57,60.74,60.5,60.71,784060.0,60.2063,60.3753,60.1367,60.3455,784060.0
2018-08-20 11:00:00,60.71,61.01,60.65,61.0,1040660.0,60.3455,60.6437,60.2858,60.6337,1040660.0
2018-08-20 11:30:00,61.01,61.03,60.76,60.81,1024740.0,60.6437,60.6635,60.3952,60.4449,1024740.0
2018-08-20 12:00:00,60.8,60.97,60.75,60.96,406900.0,60.4349,60.6039,60.3852,60.594,406900.0
2018-08-20 12:30:00,60.98,61.05,60.85,60.97,459540.0,60.6138,60.6834,60.4846,60.6039,459540.0
2018-08-20 13:00:00,60.96,60.98,60.82,60.95,347680.0,60.594,60.6138,60.4548,60.584,347680.0
2018-08-20 13:30:00,60.94,60.98,60.88,60.96,243540.0,60.5741,60.6138,60.5144,60.594,243540.0
2018-08-20 14:00:00,60.95,61.07,60.95,61.05,396400.0,60.584,60.7033,60.584,60.6834,396400.0
2018-08-20 14:30:00,61.05,61.09,60.98,61.02,337040.0,60.6834,60.7232,60.6138,60.6536,337040.0
2018-08-20 15:00:00,61.04,61.13,60.95,61.08,406500.0,60.6735,60.7629,60.584,60.7132,406500.0
2018-08-20 15:30:00,61.07,61.3,61.05,61.1,2042600.0,60.7033,60.9319,60.6834,60.7331,2042600.0
2018-08-21 09:30:00,61.15,61.49,61.01,61.4,2315800.0,60.7828,61.1208,60.6437,61.0313,2315800.0
2018-08-21 10:00:00,61.4,61.49,61.23,61.45,821700.0,61.0313,61.1208,60.8623,61.081,821700.0
2018-08-21 10:30:00,61.48,61.6,61.37,61.4,856240.0,61.1108,61.2301,61.0015,61.0313,856240.0
2018-08-21 11:00:00,61.42,61.45,61.17,61.2,624920.0,61.0512,61.081,60.8027,60.8325,624920.0
2018-08-21 11:30:00,61.21,61.43,61.19,61.4,568180.0,60.8425,61.0611,60.8226,61.0313,568180.0
2018-08-21 12:00:00,61.4,61.53,61.39,61.49,463240.0,61.0313,61.1605,61.0214,61.1208,463240.0
2018-08-21 12:30:00,61.5,61.64,61.48,61.55,587220.0,61.1307,61.2699,61.1108,61.1804,587220.0
2018-08-21 13:00:00,61.56,61.6,61.4,61.4,339320.0,61.1903,61.2301,61.0313,61.0313,339320.0
2018-08-21 13:30:00,61.39,61.44,61.31,61.31,415640.0,61.0214,61.0711,60.9419,60.9419,415640.0
2018-08-21 14:00:00,61.32,61.32,61.22,61.26,379880.0,60.9518,60.9518,60.8524,60.8922,379880.0
2018-08-21 14:30:00,61.23,61.23,60.9,61.01,855560.0,60.8623,60.8623,60.5343,60.6437,855560.0
2018-08-21 15:00:00,61.01,61.05,60.91,60.98,497680.0,60.6437,60.6834,60.5443,60.6138,497680.0
2018-08-21 15:30:00,60.98,61.04,60.75,60.85,2372820.0,60.6138,60.6735,60.3852,60.4846,2372820.0
2018-08-22 09:30:00,60.71,61.2,60.66,60.89,2420000.0,60.3455,60.8325,60.2958,60.5244,2420000.0
2018-08-22 10:00:00,60.93,61.05,60.72,60.88,833180.0,60.5641,60.6834,60.3554,60.5144,833180.0
2018-08-22 10:30:00,60.91,61.29,60.91,61.29,1139180.0,60.5443,60.922,60.5443,60.922,1139180.0
2018-08-22 11:00:00,61.25,61.33,61.16,61.26,917760.0,60.8822,60.9617,60.7928,60.8922,917760.0
2018-08-22 11:30:00,61.26,61.26,61.12,61.14,896680.0,60.8922,60.8922,60.753,60.7729,896680.0
2018-08-22 12:00:00,61.15,61.18,60.96,60.99,894760.0,60.7828,60.8126,60.594,60.6238,894760.0
2018-08-22 12:30:00,61.0,61.02,60.9,60.98,729140.0,60.6337,60.6536,60.5343,60.6138,729140.0
2018-08-22 13:00:00,60.98,61.07,60.96,61.04,599980.0,60.6138,60.7033,60.594,60.6735,599980.0
2018-08-22 13:30:00,61.04,61.07,60.89,60.98,926620.0,60.6735,60.7033,60.5244,60.6138,926620.0
2018-08-22 14:00:00,60.95,61.04,60.91,61.0,342840.0,60.584,60.6735,60.5443,60.6337,342840.0
2018-08-22 14:30:00,61.01,61.04,60.93,61.0,253800.0,60.6437,60.6735,60.5641,60.6337,253800.0
2018-08-22 15:00:00,61.02,61.17,61.02,61.15,445240.0,60.6536,60.8027,60.6536,60.7828,445240.0
2018-08-22 15:30:00,61.15,61.25,61.02,61.11,1774360.0,60.7828,60.8822,60.6536,60.7431,1774360.0
2018-08-23 09:30:00,61.0,61.6,60.97,61.44,2569760.0,60.6337,61.2301,60.6039,61.0711,2569760.0
2018-08-23 10:00:00,61.46,61.72,61.44,61.69,1294740.0,61.0909,61.3494,61.0711,61.3196,1294740.0
2018-08-23 10:30:00,61.69,61.76,61.46,61.47,1313100.0,61.3196,61.3891,61.0909,61.1009,1313100.0
2018-08-23 11:00:00,61.47,61.53,61.03,61.13,1734300.0,61.1009,61.1605,60.6635,60.7629,1734300.0
2018-08-23 11:30:00,61.06,61.19,60.97,61.05,979560.0,60.6934,60.8226,60.6039,60.6834,979560.0
2018-08-23 12:00:00,61.07,61.23,61.03,61.21,556340.0,60.7033,60.8623,60.6635,60.8425,556340.0
2018-08-23 12:30:00,61.22,61.23,61.13,61.15,681980.0,60.8524,60.8623,60.7629,60.7828,681980.0
2018-08-23 13:00:00,61.18,61.25,61.11,61.24,208420.0,60.8126,60.8822,60.7431,60.8723,208420.0
2018-08-23 13:30:00,61.22,61.25,61.17,61.21,256320.0,60.8524,60.8822,60.8027,60.8425,256320.0
2018-08-23 14:00:00,61.22,61.34,61.22,61.3,403260.0,60.8524,60.9717,60.8524,60.9319,403260.0
2018-08-23 14:30:00,61.29,61.41,61.26,61.34,416420.0,60.922,61.0412,60.8922,60.9717,416420.0
2018-08-23 15:00:00,61.37,61.38,61.23,61.28,383360.0,61.0015,61.0114,60.8623,60.912,383360.0
2018-08-23 15:30:00,61.29,61.32,61.0,61.06,1543320.0,60.922,60.9518,60.6337,60.6934,1543320.0
2018-08-24 09:30:00,61.3,61.4,61.07,61.17,1895940.0,60.9319,61.0313,60.7033,60.8027,1895940.0
2018-08-24 10:00:00,61.21,61.52,61.21,61.44,1664280.0,60.8425,61.1506,60.8425,61.0711,1664280.0
2018-08-24 10:30:00,61.45,61.66,61.44,61.56,1249980.0,61.081,61.2897,61.0711,61.1903,1249980.0
2018-08-24 11:00:00,61.56,61.6,61.44,61.54,646200.0,61.1903,61.2301,61.0711,61.1705,646200.0
2018-08-24 11:30:00,61.55,61.67,61.55,61.63,656960.0,61.1804,61.2997,61.1804,61.2599,656960.0
2018-08-24 12:00:00,61.64,61.65,61.57,61.62,383900.0,61.2699,61.2798,61.2003,61.25,383900.0
2018-08-24 12:30:00,61.61,61.65,61.57,61.58,341720.0,61.24,61.2798,61.2003,61.2102,341720.0
2018-08-24 13:00:00,61.59,61.61,61.48,61.53,485120.0,61.2202,61.24,61.1108,61.1605,485120.0
2018-08-24 13:30:00,61.52,61.52,61.43,61.48,401320.0,61.1506,61.1506,61.0611,61.1108,401320.0
2018-08-24 14:00:00,61.49,61.64,61.48,61.63,376240.0,61.1208,61.2699,61.1108,61.2599,376240.0
2018-08-24 14:30:00,61.64,61.8,61.58,61.76,952940.0,61.2699,61.4289,61.2102,61.3891,952940.0
2018-08-24 15:00:00,61.74,61.84,61.74,61.8,902580.0,61.3693,61.4687,61.3693,61.4289,902580.0
2018-08-24 15:30:00,61.8,61.87,61.74,61.84,2033280.0,61.4289,61.4985,61.3693,61.4687,2033280.0
2018-08-27 09:30:00,62.21,62.48,62.03,62.46,3009460.0,61.8364,62.1048,61.6575,62.0849,3009460.0
2018-08-27 10:00:00,62.5,62.75,62.39,62.61,1719080.0,62.1247,62.3732,62.0154,62.234,1719080.0
2018-08-27 10:30:00,62.65,62.68,62.43,62.65,1426700.0,62.2738,62.3036,62.0551,62.2738,1426700.0
2018-08-27 11:00:00,62.66,62.71,62.51,62.51,902020.0,62.2837,62.3334,62.1346,62.1346,902020.0
2018-08-27 11:30:00,62.5,62.66,62.5,62.59,570800.0,62.1247,62.2837,62.1247,62.2142,570800.0
2018-08-27 12:00:00,62.62,62.72,62.52,62.69,602400.0,62.244,62.3434,62.1446,62.3136,602400.0
2018-08-27 12:30:00,62.68,62.75,62.63,62.67,535680.0,62.3036,62.3732,62.2539,62.2937,535680.0
2018-08-27 13:00:00,62.68,62.79,62.64,62.71,445540.0,62.3036,62.413,62.2639,62.3334,445540.0
2018-08-27 13:30:00,62.7,62.74,62.65,62.68,553880.0,62.3235,62.3633,62.2738,62.3036,553880.0
2018-08-27 14:00:00,62.68,62.74,62.66,62.74,502100.0,62.3036,62.3633,62.2837,62.3633,502100.0
2018-08-27 14:30:00,62.74,62.8,62.68,62.8,625460.0,62.3633,62.4229,62.3036,62.4229,625460.0
2018-08-27 15:00:00,62.79,62.86,62.75,62.85,842280.0,62.413,62.4825,62.3732,62.4726,842280.0
2018-08-27 15:30:00,62.84,62.89,62.7,62.81,3272600.0,62.4627,62.5124,62.3235,62.4328,3272600.0
2018-08-28 09:30:00,62.78,63.01,62.3,62.54,3465640.0,62.403,62.6316,61.9259,62.1645,3465640.0
2018-08-28 10:00:00,62.53,62.68,62.48,62.54,1214520.0,62.1545,62.3036,62.1048,62.1645,1214520.0
2018-08-28 10:30:00,62.53,62.64,62.4,62.52,961820.0,62.1545,62.2639,62.0253,62.1446,961820.0
2018-08-28 11:00:00,62.52,62.77,62.47,62.74,658140.0,62.1446,62.3931,62.0949,62.3633,658140.0
2018-08-28 11:30:00,62.73,62.73,62.51,62.6,695620.0,62.3533,62.3533,62.1346,62.2241,695620.0
2018-08-28 12:00:00,62.58,62.7,62.53,62.6,431000.0,62.2042,62.3235,62.1545,62.2241,431000.0
2018-08-28 12:30:00,62.61,62.67,62.56,62.58,465660.0,62.234,62.2937,62.1843,62.2042,465660.0
2018-08-28 13:00:00,62.57,62.57,62.41,62.45,395720.0,62.1943,62.1943,62.0352,62.075,395720.0
2018-08-28 13:30:00,62.44,62.55,62.43,62.46,397540.0,62.0651,62.1744,62.0551,62.0849,397540.0
2018-08-28 14:00:00,62.46,62.46,62.32,62.35,680760.0,62.0849,62.0849,61.9458,61.9756,680760.0
2018-08-28 14:30:00,62.34,62.48,62.33,62.44,600660.0,61.9657,62.1048,61.9557,62.0651,600660.0
2018-08-28 15:00:00,62.42,62.48,62.33,62.33,889760.0,62.0452,62.1048,61.9557,61.9557,889760.0
2018-08-28 15:30:00,62.35,62.35,62.15,62.31,2637820.0,61.9756,61.9756,61.7768,61.9358,2637820.0
2018-08-29 09:30:00,62.75,63.07,62.64,62.95,4855820.0,62.3732,62.6913,62.2639,62.572,4855820.0
2018-08-29 10:00:00,62.94,63.06,62.88,63.04,937560.0,62.5621,62.6813,62.5024,62.6615,937560.0
2018-08-29 10:30:00,63.06,63.19,62.96,63.06,1211320.0,62.6813,62.8106,62.5819,62.6813,1211320.0
2018-08-29 11:00:00,63.02,63.22,62.99,63.2,943920.0,62.6416,62.8404,62.6118,62.8205,943920.0
2018-08-29 11:30:00,63.19,63.28,63.08,63.17,1169160.0,62.8106,62.9,62.7012,62.7907,1169160.0
2018-08-29 12:00:00,63.19,63.3,63.14,63.23,771800.0,62.8106,62.9199,62.7609,62.8503,771800.0
2018-08-29 12:30:00,63.23,63.26,63.15,63.2,579660.0,62.8503,62.8801,62.7708,62.8205,579660.0
2018-08-29 13:00:00,63.2,63.2,63.08,63.12,605940.0,62.8205,62.8205,62.7012,62.741,605940.0
2018-08-29 13:30:00,63.09,63.14,63.06,63.08,428320.0,62.7112,62.7609,62.6813,62.7012,428320.0
2018-08-29 14:00:00,63.09,63.35,63.09,63.28,1067000.0,62.7112,62.9696,62.7112,62.9,1067000.0
2018-08-29 14:30:00,63.27,63.34,63.25,63.3,632880.0,62.8901,62.9597,62.8702,62.9199,632880.0
2018-08-29 15:00:00,63.3,63.36,63.22,63.29,854520.0,62.9199,62.9795,62.8404,62.91,854520.0
2018-08-29 15:30:00,63.27,63.3,63.19,63.24,2533900.0,62.8901,62.9199,62.8106,62.8603,2533900.0
2018-08-30 09:30:00,63.17,63.17,62.81,63.01,4018000.0,62.7907,62.7907,62.4328,62.6316,4018000.0
2018-08-30 10:00:00,63.01,63.18,62.97,63.12,1587500.0,62.6316,62.8006,62.5919,62.741,1587500.0
2018-08-30 10:30:00,63.13,63.47,63.11,63.24,2025800.0,62.7509,63.0889,62.731,62.8603,2025800.0
2018-08-30 11:00:00,63.25,63.35,62.91,63.0,1243180.0,62.8702,62.9696,62.5322,62.6217,1243180.0
2018-08-30 11:30:00,63.0,63.13,62.96,63.05,597680.0,62.6217,62.7509,62.5819,62.6714,597680.0
2018-08-30 12:00:00,63.04,63.24,63.03,63.21,475640.0,62.6615,62.8603,62.6515,62.8304,475640.0
2018-08-30 12:30:00,63.22,63.31,63.19,63.26,409580.0,62.8404,62.9298,62.8106,62.8801,409580.0
2018-08-30 13:00:00,63.24,63.3,63.19,63.24,471600.0,62.8603,62.9199,62.8106,62.8603,471600.0
2018-08-30 13:30:00,63.25,63.27,63.0,63.01,526400.0,62.8702,62.8901,62.6217,62.6316,526400.0
2018-08-30 14:00:00,63.06,63.1,62.6,62.69,1335180.0,62.6813,62.7211,62.2241,62.3136,1335180.0
2018-08-30 14:30:00,62.68,62.82,62.55,62.55,729220.0,62.3036,62.4428,62.1744,62.1744,729220.0
2018-08-30 15:00:00,62.55,62.67,62.36,62.61,1278340.0,62.1744,62.2937,61.9855,62.234,1278340.0
2018-08-30 15:30:00,62.63,62.76,62.55,62.7,1939580.0,62.2539,62.3831,62.1744,62.3235,1939580.0
2018-08-31 09:30:00,62.53,62.63,62.1,62.25,3409000.0,62.1545,62.2539,61.7271,61.8762,3409000.0
2018-08-31 10:00:00,62.24,62.48,62.17,62.27,1326740.0,61.8663,62.1048,61.7967,61.8961,1326740.0
2018-08-31 10:30:00,62.28,62.3,62.07,62.1,1302300.0,61.906,61.9259,61.6973,61.7271,1302300.0
2018-08-31 11:00:00,62.11,62.15,61.89,61.89,1114580.0,61.737,61.7768,61.5184,61.5184,1114580.0
2018-08-31 11:30:00,61.91,62.04,61.87,61.91,936860.0,61.5382,61.6675,61.4985,61.5382,936860.0
2018-08-31 12:00:00,61.89,61.96,61.76,61.87,1149140.0,61.5184,61.5879,61.3891,61.4985,1149140.0
2018-08-31 12:30:00,61.88,61.9,61.76,61.81,1068020.0,61.5084,61.5283,61.3891,61.4388,1068020.0
2018-08-31 13:00:00,61.81,61.83,61.76,61.79,682780.0,61.4388,61.4587,61.3891,61.419,682780.0
2018-08-31 13:30:00,61.78,61.79,61.59,61.64,1192720.0,61.409,61.419,61.2202,61.2699,1192720.0
2018-08-31 14:00:00,61.62,61.66,61.29,61.45,1743000.0,61.25,61.2897,60.922,61.081,1743000.0
2018-08-31 14:30:00,61.46,61.62,61.42,61.54,1031720.0,61.0909,61.25,61.0512,61.1705,1031720.0
2018-08-31 15:00:00,61.52,61.62,61.43,61.45,1251820.0,61.1506,61.25,61.0611,61.081,1251820.0
2018-08-31 15:30:00,61.46,61.65,61.46,61.57,3004440.0,61.0909,61.2798,61.0909,61.2003,3004440.0
2018-09-04 09:30:00,61.13,61.39,60.57,60.79,5811320.0,60.7629,61.0214,60.2063,60.425,5811320.0
2018-09-04 10:00:00,60.84,61.07,60.75,60.77,2174760.0,60.4747,60.7033,60.3852,60.4051,2174760.0
2018-09-04 10:30:00,60.76,60.98,60.69,60.92,1899280.0,60.3952,60.6138,60.3256,60.5542,1899280.0
2018-09-04 11:00:00,60.89,60.99,60.83,60.9,892800.0,60.5244,60.6238,60.4647,60.5343,892800.0
2018-09-04 11:30:00,60.9,61.0,60.67,60.7,944280.0,60.5343,60.6337,60.3057,60.3355,944280.0
2018-09-04 12:00:00,60.69,60.79,60.55,60.69,1216640.0,60.3256,60.425,60.1864,60.3256,1216640.0
2018-09-04 12:30:00,60.68,60.78,60.64,60.73,721100.0,60.3156,60.415,60.2759,60.3653,721100.0
2018-09-04 13:00:00,60.74,60.8,60.6,60.73,930300.0,60.3753,60.4349,60.2361,60.3653,930300.0
2018-09-04 13:30:00,60.74,60.78,60.6,60.67,631100.0,60.3753,60.415,60.2361,60.3057,631100.0
2018-09-04 14:00:00,60.66,60.7,60.47,60.6,1296960.0,60.2958,60.3355,60.1069,60.2361,1296960.0
2018-09-04 14:30:00,60.57,60.65,60.48,60.63,1200740.0,60.2063,60.2858,60.1168,60.2659,1200740.0
2018-09-04 15:00:00,60.64,60.65,60.47,60.48,1121480.0,60.2759,60.2858,60.1069,60.1168,1121480.0
2018-09-04 15:30:00,60.48,60.61,60.33,60.58,4053500.0,60.1168,60.2461,59.9677,60.2162,4053500.0
2018-09-05 09:30:00,60.46,60.74,59.76,59.8,3741900.0,60.097,60.3753,59.4012,59.4409,3741900.0
2018-09-05 10:00:00,59.82,59.96,59.4,59.6,2841160.0,59.4608,59.6,59.0433,59.2421,2841160.0
2018-09-05 10:30:00,59.59,59.6,59.1,59.42,3057080.0,59.2322,59.2421,58.7451,59.0632,3057080.0
2018-09-05 11:00:00,59.42,59.46,58.89,58.89,2544480.0,59.0632,59.103,58.5364,58.5364,2544480.0
2018-09-05 11:30:00,58.92,59.41,58.77,59.4,2740420.0,58.5662,59.0533,58.4171,59.0433,2740420.0
2018-09-05 12:00:00,59.4,59.7,59.4,59.61,1571580.0,59.0433,59.3415,59.0433,59.2521,1571580.0
2018-09-05 12:30:00,59.6,59.86,59.59,59.73,1680940.0,59.2421,59.5006,59.2322,59.3713,1680940.0
2018-09-05 13:00:00,59.73,59.96,59.73,59.82,1097740.0,59.3713,59.6,59.3713,59.4608,1097740.0
2018-09-05 13:30:00,59.82,60.03,59.82,60.0,1072260.0,59.4608,59.6695,59.4608,59.6397,1072260.0
2018-09-05 14:00:00,60.02,60.05,59.85,59.93,1088300.0,59.6596,59.6894,59.4906,59.5701,1088300.0
2018-09-05 14:30:00,59.94,60.07,59.86,59.9,893960.0,59.5801,59.7093,59.5006,59.5403,893960.0
2018-09-05 15:00:00,59.92,59.96,59.77,59.83,920780.0,59.5602,59.6,59.4111,59.4707,920780.0
2018-09-05 15:30:00,59.83,59.98,59.72,59.97,2888880.0,59.4707,59.6198,59.3614,59.6099,2888880.0
2018-09-06 09:30:00,59.96,59.96,59.03,59.18,4880920.0,59.6,59.6,58.6755,58.8246,4880920.0
2018-09-06 10:00:00,59.18,59.23,58.65,58.9,2919060.0,58.8246,58.8743,58.2978,58.5463,2919060.0
2018-09-06 10:30:00,58.9,58.96,58.28,58.5,3228780.0,58.5463,58.606,57.93,58.1487,3228780.0
2018-09-06 11:00:00,58.52,58.59,58.18,58.57,1949340.0,58.1686,58.2382,57.8306,58.2183,1949340.0
2018-09-06 11:30:00,58.57,58.76,58.5,58.74,1512160.0,58.2183,58.4072,58.1487,58.3873,1512160.0
2018-09-06 12:00:00,58.75,58.81,58.63,58.68,1138900.0,58.3972,58.4569,58.2779,58.3276,1138900.0
2018-09-06 12:30:00,58.68,58.69,58.35,58.36,1101260.0,58.3276,58.3376,57.9996,58.0096,1101260.0
2018-09-06 13:00:00,58.34,58.71,58.23,58.67,1088340.0,57.9897,58.3575,57.8803,58.3177,1088340.0
2018-09-06 13:30:00,58.66,58.76,58.55,58.71,1079000.0,58.3078,58.4072,58.1984,58.3575,1079000.0
2018-09-06 14:00:00,58.7,58.82,58.53,58.57,1043600.0,58.3475,58.4668,58.1785,58.2183,1043600.0
2018-09-06 14:30:00,58.62,58.88,58.59,58.86,708660.0,58.268,58.5264,58.2382,58.5066,708660.0
2018-09-06 15:00:00,58.84,59.14,58.83,59.12,1278880.0,58.4867,58.7849,58.4767,58.765,1278880.0
2018-09-06 15:30:00,59.13,59.25,59.06,59.2,2710220.0,58.7749,58.8942,58.7054,58.8445,2710220.0
2018-09-07 09:30:00,58.6,59.43,58.46,59.26,3559700.0,58.2481,59.0731,58.109,58.9042,3559700.0
2018-09-07 10:00:00,59.29,59.37,59.1,59.16,1378440.0,58.934,59.0135,58.7451,58.8048,1378440.0
2018-09-07 10:30:00,59.13,59.25,59.07,59.2,1393560.0,58.7749,58.8942,58.7153,58.8445,1393560.0
2018-09-07 11:00:00,59.23,59.32,59.07,59.25,1298220.0,58.8743,58.9638,58.7153,58.8942,1298220.0
2018-09-07 11:30:00,59.28,59.33,58.95,58.96,991640.0,58.924,58.9737,58.596,58.606,991640.0
2018-09-07 12:00:00,58.97,58.99,58.56,58.69,2203260.0,58.6159,58.6358,58.2084,58.3376,2203260.0
2018-09-07 12:30:00,58.66,59.09,58.66,59.06,722420.0,58.3078,58.7352,58.3078,58.7054,722420.0
2018-09-07 13:00:00,59.02,59.04,58.82,58.91,300940.0,58.6656,58.6855,58.4668,58.5563,300940.0
2018-09-07 13:30:00,58.93,58.98,58.77,58.85,281320.0,58.5761,58.6258,58.4171,58.4966,281320.0
2018-09-07 14:00:00,58.84,58.97,58.81,58.97,579940.0,58.4867,58.6159,58.4569,58.6159,579940.0
2018-09-07 14:30:00,58.94,58.99,58.84,58.93,633780.0,58.5861,58.6358,58.4867,58.5761,633780.0
2018-09-07 15:00:00,58.93,58.97,58.85,58.89,856380.0,58.5761,58.6159,58.4966,58.5364,856380.0
2018-09-07 15:30:00,58.91,58.94,58.75,58.9,3607660.0,58.5563,58.5861,58.3972,58.5463,3607660.0
2018-09-10 09:30:00,59.24,59.33,58.84,58.85,2194860.0,58.8843,58.9737,58.4867,58.4966,2194860.0
2018-09-10 10:00:00,58.85,58.9,58.53,58.75,1456740.0,58.4966,58.5463,58.1785,58.3972,1456740.0
2018-09-10 10:30:00,58.81,58.88,58.74,58.75,864480.0,58.4569,58.5264,58.3873,58.3972,864480.0
2018-09-10 11:00:00,58.75,58.97,58.68,58.95,895040.0,58.3972,58.6159,58.3276,58.596,895040.0
2018-09-10 11:30:00,58.95,59.04,58.9,58.98,1362240.0,58.596,58.6855,58.5463,58.6258,1362240.0
2018-09-10 12:00:00,58.97,58.97,58.73,58.73,690920.0,58.6159,58.6159,58.3773,58.3773,690920.0
2018-09-10 12:30:00,58.73,58.88,58.73,58.79,507220.0,58.3773,58.5264,58.3773,58.437,507220.0
2018-09-10 13:00:00,58.79,58.85,58.7,58.85,517500.0,58.437,58.4966,58.3475,58.4966,517500.0
2018-09-10 13:30:00,58.85,58.85,58.74,58.78,397520.0,58.4966,58.4966,58.3873,58.427,397520.0
2018-09-10 14:00:00,58.76,58.8,58.7,58.77,398680.0,58.4072,58.4469,58.3475,58.4171,398680.0
2018-09-10 14:30:00,58.77,58.85,58.72,58.83,360660.0,58.4171,58.4966,58.3674,58.4767,360660.0
2018-09-10 15:00:00,58.83,58.86,58.77,58.78,765980.0,58.4767,58.5066,58.4171,58.427,765980.0
2018-09-10 15:30:00,58.77,58.86,58.69,58.8,2663520.0,58.4171,58.5066,58.3376,58.4469,2663520.0
2018-09-11 09:30:00,58.55,59.19,58.3,59.09,3284860.0,58.1984,58.8346,57.9499,58.7352,3284860.0
2018-09-11 10:00:00,59.1,59.41,59.03,59.4,1935060.0,58.7451,59.0533,58.6755,59.0433,1935060.0
2018-09-11 10:30:00,59.41,59.43,59.0,59.14,1141320.0,59.0533,59.0731,58.6457,58.7849,1141320.0
2018-09-11 11:00:00,59.18,59.3,59.11,59.16,630440.0,58.8246,58.9439,58.7551,58.8048,630440.0
2018-09-11 11:30:00,59.18,59.39,59.06,59.38,559200.0,58.8246,59.0334,58.7054,59.0234,559200.0
2018-09-11 12:00:00,59.4,59.44,59.2,59.29,981780.0,59.0433,59.0831,58.8445,58.934,981780.0
2018-09-11 12:30:00,59.3,59.33,59.19,59.33,364060.0,58.9439,58.9737,58.8346,58.9737,364060.0
2018-09-11 13:00:00,59.33,59.38,59.0,59.09,417780.0,58.9737,59.0234,58.6457,58.7352,417780.0
2018-09-11 13:30:00,59.05,59.19,59.02,59.18,416340.0,58.6954,58.8346,58.6656,58.8246,416340.0
2018-09-11 14:00:00,59.16,59.34,59.06,59.29,432040.0,58.8048,58.9837,58.7054,58.934,432040.0
2018-09-11 14:30:00,59.3,59.44,59.26,59.36,963020.0,58.9439,59.0831,58.9042,59.0036,963020.0
2018-09-11 15:00:00,59.37,59.46,59.36,59.4,951520.0,59.0135,59.103,59.0036,59.0433,951520.0
2018-09-11 15:30:00,59.41,59.55,59.35,59.5,3719220.0,59.0533,59.1924,58.9936,59.1427,3719220.0
2018-09-12 09:30:00,59.13,59.54,58.91,58.95,2362180.0,58.7749,59.1825,58.5563,58.596,2362180.0
2018-09-12 10:00:00,58.97,59.11,58.55,58.71,1557080.0,58.6159,58.7551,58.1984,58.3575,1557080.0
2018-09-12 10:30:00,58.7,58.73,58.43,58.5,1210540.0,58.3475,58.3773,58.0791,58.1487,1210540.0
2018-09-12 11:00:00,58.47,58.93,58.47,58.8,1152120.0,58.1189,58.5761,58.1189,58.4469,1152120.0
2018-09-12 11:30:00,58.85,58.94,58.36,58.38,1563940.0,58.4966,58.5861,58.0096,58.0294,1563940.0
2018-09-12 12:00:00,58.4,58.63,58.38,58.59,685920.0,58.0493,58.2779,58.0294,58.2382,685920.0
2018-09-12 12:30:00,58.56,58.62,58.44,58.52,697360.0,58.2084,58.268,58.0891,58.1686,697360.0
2018-09-12 13:00:00,58.51,58.57,58.35,58.49,775140.0,58.1587,58.2183,57.9996,58.1388,775140.0
2018-09-12 13:30:00,58.48,58.54,58.32,58.4,720560.0,58.1288,58.1885,57.9698,58.0493,720560.0
2018-09-12 14:00:00,58.41,58.45,58.34,58.39,556120.0,58.0593,58.099,57.9897,58.0394,556120.0
2018-09-12 14:30:00,58.39,58.42,58.31,58.35,881680.0,58.0394,58.0692,57.9599,57.9996,881680.0
2018-09-12 15:00:00,58.36,58.53,58.34,58.48,1329540.0,58.0096,58.1785,57.9897,58.1288,1329540.0
2018-09-12 15:30:00,58.48,58.65,58.46,58.58,3008040.0,58.1288,58.2978,58.109,58.2282,3008040.0
2018-09-13 09:30:00,58.98,59.39,58.78,58.92,5524000.0,58.6258,59.0334,58.427,58.5662,5524000.0
2018-09-13 10:00:00,58.86,59.06,58.5,58.52,2353900.0,58.5066,58.7054,58.1487,58.1686,2353900.0
2018-09-13 10:30:00,58.5,58.71,58.46,58.67,1755980.0,58.1487,58.3575,58.109,58.3177,1755980.0
2018-09-13 11:00:00,58.65,58.83,58.55,58.76,1377920.0,58.2978,58.4767,58.1984,58.4072,1377920.0
2018-09-13 11:30:00,58.8,58.98,58.7,58.96,1228540.0,58.4469,58.6258,58.3475,58.606,1228540.0
2018-09-13 12:00:00,58.98,59.02,58.9,58.93,1099960.0,58.6258,58.6656,58.5463,58.5761,1099960.0
2018-09-13 12:30:00,58.92,58.96,58.78,58.8,940800.0,58.5662,58.606,58.427,58.4469,940800.0
2018-09-13 13:00:00,58.8,58.85,58.69,58.82,867880.0,58.4469,58.4966,58.3376,58.4668,867880.0
2018-09-13 13:30:00,58.83,58.93,58.78,58.88,592820.0,58.4767,58.5761,58.427,58.5264,592820.0
2018-09-13 14:00:00,58.96,59.01,58.83,58.9,721680.0,58.606,58.6557,58.4767,58.5463,721680.0
2018-09-13 14:30:00,58.89,59.05,58.85,59.02,711300.0,58.5364,58.6954,58.4966,58.6656,711300.0
2018-09-13 15:00:00,59.02,59.04,58.9,58.96,1194880.0,58.6656,58.6855,58.5463,58.606,1194880.0
2018-09-13 15:30:00,58.97,59.12,58.87,59.11,2364900.0,58.6159,58.765,58.5165,58.7551,2364900.0
2018-09-14 09:30:00,59.4,59.4,58.95,59.03,1874120.0,59.0433,59.0433,58.596,58.6755,1874120.0
2018-09-14 10:00:00,59.08,59.09,58.85,59.04,1428460.0,58.7252,58.7352,58.4966,58.6855,1428460.0
2018-09-14 10:30:00,59.06,59.12,58.94,59.04,985480.0,58.7054,58.765,58.5861,58.6855,985480.0
2018-09-14 11:00:00,59.03,59.11,58.98,59.06,568400.0,58.6755,58.7551,58.6258,58.7054,568400.0
2018-09-14 11:30:00,59.07,59.15,59.02,59.09,638520.0,58.7153,58.7948,58.6656,58.7352,638520.0
2018-09-14 12:00:00,59.07,59.07,58.7,58.76,1573660.0,58.7153,58.7153,58.3475,58.4072,1573660.0
2018-09-14 12:30:00,58.74,58.92,58.71,58.81,543460.0,58.3873,58.5662,58.3575,58.4569,543460.0
2018-09-14 13:00:00,58.8,58.88,58.68,58.86,649120.0,58.4469,58.5264,58.3276,58.5066,649120.0
2018-09-14 13:30:00,58.86,58.95,58.85,58.93,407200.0,58.5066,58.596,58.4966,58.5761,407200.0
2018-09-14 14:00:00,58.94,58.98,58.86,58.87,506700.0,58.5861,58.6258,58.5066,58.5165,506700.0
2018-09-14 14:30:00,58.89,58.89,58.8,58.87,505240.0,58.5364,58.5364,58.4469,58.5165,505240.0
2018-09-14 15:00:00,58.86,58.99,58.86,58.93,820820.0,58.5066,58.6358,58.5066,58.5761,820820.0
2018-09-14 15:30:00,58.94,59.05,58.88,58.9,1802560.0,58.5861,58.6954,58.5264,58.5463,1802560.0
2018-09-17 09:30:00,58.89,59.09,58.43,58.56,1978340.0,58.5364,58.7352,58.0791,58.2084,1978340.0
2018-09-17 10:00:00,58.55,58.57,58.12,58.26,2284840.0,58.1984,58.2183,57.771,57.9102,2284840.0
2018-09-17 10:30:00,58.24,58.3,58.01,58.18,1180320.0,57.8903,57.9499,57.6617,57.8306,1180320.0
2018-09-17 11:00:00,58.15,58.29,58.08,58.17,928800.0,57.8008,57.94,57.7312,57.8207,928800.0
2018-09-17 11:30:00,58.17,58.35,58.17,58.33,729700.0,57.8207,57.9996,57.8207,57.9797,729700.0
2018-09-17 12:00:00,58.36,58.52,58.31,58.43,643660.0,58.0096,58.1686,57.9599,58.0791,643660.0
2018-09-17 12:30:00,58.45,58.55,58.38,58.54,639100.0,58.099,58.1984,58.0294,58.1885,639100.0
2018-09-17 13:00:00,58.54,58.59,58.45,58.47,773100.0,58.1885,58.2382,58.099,58.1189,773100.0
2018-09-17 13:30:00,58.45,58.68,58.39,58.6,748480.0,58.099,58.3276,58.0394,58.2481,748480.0
2018-09-17 14:00:00,58.59,58.62,58.51,58.52,615920.0,58.2382,58.268,58.1587,58.1686,615920.0
2018-09-17 14:30:00,58.52,58.54,58.32,58.36,894260.0,58.1686,58.1885,57.9698,58.0096,894260.0
2018-09-17 15:00:00,58.36,58.41,58.15,58.22,1502780.0,58.0096,58.0593,57.8008,57.8704,1502780.0
2018-09-17 15:30:00,58.24,58.24,57.92,57.99,4640580.0,57.8903,57.8903,57.5722,57.6418,4640580.0
2018-09-18 09:30:00,58.13,58.46,58.07,58.37,2692600.0,57.7809,58.109,57.7213,58.0195,2692600.0
2018-09-18 10:00:00,58.39,58.58,58.33,58.48,1124560.0,58.0394,58.2282,57.9797,58.1288,1124560.0
2018-09-18 10:30:00,58.49,58.62,58.37,58.62,841500.0,58.1388,58.268,58.0195,58.268,841500.0
2018-09-18 11:00:00,58.6,58.99,58.6,58.98,1899220.0,58.2481,58.6358,58.2481,58.6258,1899220.0
2018-09-18 11:30:00,58.98,59.07,58.89,58.96,1188060.0,58.6258,58.7153,58.5364,58.606,1188060.0
2018-09-18 12:00:00,58.97,58.99,58.58,58.63,1393600.0,58.6159,58.6358,58.2282,58.2779,1393600.0
2018-09-18 12:30:00,58.62,58.67,58.52,58.62,821660.0,58.268,58.3177,58.1686,58.268,821660.0
2018-09-18 13:00:00,58.65,58.74,58.61,58.64,520800.0,58.2978,58.3873,58.2581,58.2879,520800.0
2018-09-18 13:30:00,58.66,58.73,58.55,58.71,515540.0,58.3078,58.3773,58.1984,58.3575,515540.0
2018-09-18 14:00:00,58.7,58.76,58.61,58.64,766200.0,58.3475,58.4072,58.2581,58.2879,766200.0
2018-09-18 14:30:00,58.65,58.7,58.57,58.6,528460.0,58.2978,58.3475,58.2183,58.2481,528460.0
2018-09-18 15:00:00,58.57,58.67,58.56,58.61,589960.0,58.2183,58.3177,58.2084,58.2581,589960.0
2018-09-18 15:30:00,58.6,58.6,58.3,58.36,2477000.0,58.2481,58.2481,57.9499,58.0096,2477000.0
2018-09-19 09:30:00,58.45,58.62,57.93,58.06,2296420.0,58.099,58.268,57.5821,57.7114,2296420.0
2018-09-19 10:00:00,58.04,58.23,57.93,57.98,1453540.0,57.6915,57.8803,57.5821,57.6318,1453540.0
2018-09-19 10:30:00,57.99,58.13,57.95,58.04,940220.0,57.6418,57.7809,57.602,57.6915,940220.0
2018-09-19 11:00:00,58.02,58.34,57.97,58.2,769300.0,57.6716,57.9897,57.6219,57.8505,769300.0
2018-09-19 11:30:00,58.17,58.38,58.16,58.38,689280.0,57.8207,58.0294,57.8108,58.0294,689280.0
2018-09-19 12:00:00,58.38,58.45,58.33,58.38,760180.0,58.0294,58.099,57.9797,58.0294,760180.0
2018-09-19 12:30:00,58.35,58.42,58.23,58.41,472600.0,57.9996,58.0692,57.8803,58.0593,472600.0
2018-09-19 13:00:00,58.42,58.42,58.24,58.3,757760.0,58.0692,58.0692,57.8903,57.9499,757760.0
2018-09-19 13:30:00,58.28,58.45,58.26,58.43,442140.0,57.93,58.099,57.9102,58.0791,442140.0
2018-09-19 14:00:00,58.42,58.51,58.42,58.47,788020.0,58.0692,58.1587,58.0692,58.1189,788020.0
2018-09-19 14:30:00,58.48,58.64,58.48,58.63,696160.0,58.1288,58.2879,58.1288,58.2779,696160.0
2018-09-19 15:00:00,58.64,58.8,58.58,58.79,853300.0,58.2879,58.4469,58.2282,58.437,853300.0
2018-09-19 15:30:00,58.8,58.81,58.65,58.74,1662940.0,58.4469,58.4569,58.2978,58.3873,1662940.0
2018-09-20 09:30:00,59.03,59.29,58.81,59.07,2148440.0,58.6755,58.934,58.4569,58.7153,2148440.0
2018-09-20 10:00:00,59.07,59.43,59.05,59.27,1439480.0,58.7153,59.0731,58.6954,58.9141,1439480.0
2018-09-20 10:30:00,59.32,59.35,59.12,59.26,891340.0,58.9638,58.9936,58.765,58.9042,891340.0
2018-09-20 11:00:00,59.25,59.42,59.24,59.4,868120.0,58.8942,59.0632,58.8843,59.0433,868120.0
2018-09-20 11:30:00,59.42,59.51,59.37,59.47,943060.0,59.0632,59.1527,59.0135,59.1129,943060.0
2018-09-20 12:00:00,59.47,59.56,59.39,59.55,836700.0,59.1129,59.2024,59.0334,59.1924,836700.0
2018-09-20 12:30:00,59.55,59.66,59.46,59.61,778060.0,59.1924,59.3018,59.103,59.2521,778060.0
2018-09-20 13:00:00,59.62,59.67,59.46,59.5,708720.0,59.262,59.3117,59.103,59.1427,708720.0
2018-09-20 13:30:00,59.49,59.55,59.38,59.46,485580.0,59.1328,59.1924,59.0234,59.103,485580.0
2018-09-20 14:00:00,59.46,59.49,59.37,59.43,364300.0,59.103,59.1328,59.0135,59.0731,364300.0
2018-09-20 14:30:00,59.45,59.58,59.44,59.55,406920.0,59.093,59.2222,59.0831,59.1924,406920.0
2018-09-20 15:00:00,59.55,59.68,59.55,59.68,1032580.0,59.1924,59.3216,59.1924,59.3216,1032580.0
2018-09-20 15:30:00,59.67,59.7,59.48,59.58,2845860.0,59.3117,59.3415,59.1228,59.2222,2845860.0
2018-09-21 09:30:00,59.69,59.83,59.17,59.27,12249760.0,59.3316,59.4707,58.8147,58.9141,12249760.0
2018-09-21 10:00:00,59.26,59.38,59.06,59.1,1523660.0,58.9042,59.0234,58.7054,58.7451,1523660.0
2018-09-21 10:30:00,59.06,59.12,58.96,59.01,1626980.0,58.7054,58.765,58.606,58.6557,1626980.0
2018-09-21 11:00:00,59.01,59.3,58.95,59.29,966000.0,58.6557,58.9439,58.596,58.934,966000.0
2018-09-21 11:30:00,59.3,59.4,59.28,59.3,882280.0,58.9439,59.0433,58.924,58.9439,882280.0
2018-09-21 12:00:00,59.32,59.37,59.2,59.23,713340.0,58.9638,59.0135,58.8445,58.8743,713340.0
2018-09-21 12:30:00,59.24,59.27,59.15,59.22,831860.0,58.8843,58.9141,58.7948,58.8644,831860.0
2018-09-21 13:00:00,59.19,59.22,59.08,59.09,791880.0,58.8346,58.8644,58.7252,58.7352,791880.0
2018-09-21 13:30:00,59.08,59.11,59.0,59.06,855720.0,58.7252,58.7551,58.6457,58.7054,855720.0
2018-09-21 14:00:00,59.07,59.07,58.87,58.96,993420.0,58.7153,58.7153,58.5165,58.606,993420.0
2018-09-21 14:30:00,58.96,58.99,58.82,58.84,673840.0,58.606,58.6358,58.4668,58.4867,673840.0
2018-09-21 15:00:00,58.84,58.87,58.68,58.83,1465000.0,58.4867,58.5165,58.3276,58.4767,1465000.0
2018-09-21 15:30:00,58.84,58.92,58.6,58.6,5726360.0,58.4867,58.5662,58.2481,58.2481,5726360.0
2018-09-24 09:30:00,58.0,58.44,57.58,58.36,3133520.0,57.6517,58.0891,57.2342,58.0096,3133520.0
2018-09-24 10:00:00,58.38,58.45,58.21,58.27,1872640.0,58.0294,58.099,57.8605,57.9201,1872640.0
2018-09-24 10:30:00,58.28,58.4,57.99,58.28,1179440.0,57.93,58.0493,57.6418,57.93,1179440.0
2018-09-24 11:00:00,58.3,58.67,58.15,58.67,666840.0,57.9499,58.3177,57.8008,58.3177,666840.0
2018-09-24 11:30:00,58.67,58.87,58.67,58.81,1068740.0,58.3177,58.5165,58.3177,58.4569,1068740.0
2018-09-24 12:00:00,58.83,58.95,58.75,58.91,952960.0,58.4767,58.596,58.3972,58.5563,952960.0
2018-09-24 12:30:00,58.91,59.12,58.91,58.99,762120.0,58.5563,58.765,58.5563,58.6358,762120.0
2018-09-24 13:00:00,59.03,59.14,58.96,58.99,498800.0,58.6755,58.7849,58.606,58.6358,498800.0
2018-09-24 13:30:00,59.01,59.25,58.99,59.21,1539280.0,58.6557,58.8942,58.6358,58.8545,1539280.0
2018-09-24 14:00:00,59.24,59.26,59.05,59.05,474160.0,58.8843,58.9042,58.6954,58.6954,474160.0
2018-09-24 14:30:00,59.06,59.12,58.98,58.99,472260.0,58.7054,58.765,58.6258,58.6358,472260.0
2018-09-24 15:00:00,58.99,59.14,58.96,58.98,579440.0,58.6358,58.7849,58.606,58.6258,579440.0
2018-09-24 15:30:00,58.99,59.07,58.88,58.97,1996340.0,58.6358,58.7153,58.5264,58.6159,1996340.0
2018-09-25 09:30:00,59.21,59.37,58.7,59.35,2082260.0,58.8545,59.0135,58.3475,58.9936,2082260.0
2018-09-25 10:00:00,59.33,59.34,59.08,59.17,1010240.0,58.9737,58.9837,58.7252,58.8147,1010240.0
2018-09-25 10:30:00,59.19,59.36,59.08,59.1,885900.0,58.8346,59.0036,58.7252,58.7451,885900.0
2018-09-25 11:00:00,59.07,59.49,59.06,59.41,1079520.0,58.7153,59.1328,58.7054,59.0533,1079520.0
2018-09-25 11:30:00,59.43,59.5,59.4,59.44,1682020.0,59.0731,59.1427,59.0433,59.0831,1682020.0
2018-09-25 12:00:00,59.46,59.58,59.42,59.56,2122200.0,59.103,59.2222,59.0632,59.2024,2122200.0
2018-09-25 12:30:00,59.56,59.6,59.5,59.53,831440.0,59.2024,59.2421,59.1427,59.1725,831440.0
2018-09-25 13:00:00,59.53,59.68,59.52,59.65,933060.0,59.1725,59.3216,59.1626,59.2918,933060.0
2018-09-25 13:30:00,59.64,59.73,59.52,59.6,877700.0,59.2819,59.3713,59.1626,59.2421,877700.0
2018-09-25 14:00:00,59.6,59.67,59.55,59.6,497800.0,59.2421,59.3117,59.1924,59.2421,497800.0
2018-09-25 14:30:00,59.59,59.73,59.58,59.71,662620.0,59.2322,59.3713,59.2222,59.3515,662620.0
2018-09-25 15:00:00,59.72,59.75,59.63,59.72,801920.0,59.3614,59.3912,59.2719,59.3614,801920.0
2018-09-25 15:30:00,59.72,59.84,59.64,59.69,2682840.0,59.3614,59.4807,59.2819,59.3316,2682840.0
2018-09-26 09:30:00,59.61,59.75,59.4,59.46,2123240.0,59.2521,59.3912,59.0433,59.103,2123240.0
2018-09-26 10:00:00,59.48,59.49,59.27,59.39,755300.0,59.1228,59.1328,58.9141,59.0334,755300.0
2018-09-26 10:30:00,59.4,59.88,59.4,59.83,1128240.0,59.0433,59.5204,59.0433,59.4707,1128240.0
2018-09-26 11:00:00,59.81,59.95,59.81,59.91,1294000.0,59.4509,59.59,59.4509,59.5503,1294000.0
2018-09-26 11:30:00,59.92,59.93,59.74,59.82,1156280.0,59.5602,59.5701,59.3813,59.4608,1156280.0
2018-09-26 12:00:00,59.8,59.85,59.66,59.69,603800.0,59.4409,59.4906,59.3018,59.3316,603800.0
2018-09-26 12:30:00,59.69,59.7,59.63,59.7,442760.0,59.3316,59.3415,59.2719,59.3415,442760.0
2018-09-26 13:00:00,59.7,59.8,59.67,59.75,381740.0,59.3415,59.4409,59.3117,59.3912,381740.0
2018-09-26 13:30:00,59.75,59.92,59.71,59.88,941540.0,59.3912,59.5602,59.3515,59.5204,941540.0
2018-09-26 14:00:00,59.87,60.32,59.68,60.28,2177260.0,59.5105,59.9578,59.3216,59.918,2177260.0
2018-09-26 14:30:00,60.29,60.36,60.12,60.17,1806160.0,59.928,59.9976,59.759,59.8087,1806160.0
2018-09-26 15:00:00,60.13,60.29,59.96,60.26,1431780.0,59.7689,59.928,59.6,59.8982,1431780.0
2018-09-26 15:30:00,60.24,60.25,59.48,59.68,3252440.0,59.8783,59.8882,59.1228,59.3216,3252440.0
2018-09-27 09:30:00,60.0,60.5,59.9,60.34,3042780.0,59.6397,60.1367,59.5403,59.9777,3042780.0
2018-09-27 10:00:00,60.33,60.7,60.33,60.62,2476580.0,59.9677,60.3355,59.9677,60.256,2476580.0
2018-09-27 10:30:00,60.61,60.7,60.51,60.66,1271580.0,60.2461,60.3355,60.1467,60.2958,1271580.0
2018-09-27 11:00:00,60.67,60.71,60.37,60.4,1195440.0,60.3057,60.3455,60.0075,60.0373,1195440.0
2018-09-27 11:30:00,60.41,60.62,60.38,60.61,1100720.0,60.0473,60.256,60.0174,60.2461,1100720.0
2018-09-27 12:00:00,60.6,60.78,60.6,60.75,1156940.0,60.2361,60.415,60.2361,60.3852,1156940.0
2018-09-27 12:30:00,60.75,60.84,60.69,60.69,974320.0,60.3852,60.4747,60.3256,60.3256,974320.0
2018-09-27 13:00:00,60.68,60.72,60.62,60.7,545480.0,60.3156,60.3554,60.256,60.3355,545480.0
2018-09-27 13:30:00,60.69,60.7,60.61,60.69,530200.0,60.3256,60.3355,60.2461,60.3256,530200.0
2018-09-27 14:00:00,60.7,60.7,60.55,60.58,740360.0,60.3355,60.3355,60.1864,60.2162,740360.0
2018-09-27 14:30:00,60.58,60.59,60.45,60.45,728840.0,60.2162,60.2262,60.087,60.087,728840.0
2018-09-27 15:00:00,60.49,60.55,60.38,60.42,877000.0,60.1268,60.1864,60.0174,60.0572,877000.0
2018-09-27 15:30:00,60.42,60.48,60.25,60.36,2903420.0,60.0572,60.1168,59.8882,59.9976,2903420.0
2018-09-28 09:30:00,60.2,60.42,59.93,60.05,2479420.0,59.8385,60.0572,59.5701,59.6894,2479420.0
2018-09-28 10:00:00,60.07,60.22,59.95,60.13,1008720.0,59.7093,59.8584,59.59,59.7689,1008720.0
2018-09-28 10:30:00,60.13,60.32,60.05,60.24,1135860.0,59.7689,59.9578,59.6894,59.8783,1135860.0
2018-09-28 11:00:00,60.27,60.37,60.21,60.24,767640.0,59.9081,60.0075,59.8485,59.8783,767640.0
2018-09-28 11:30:00,60.24,60.28,60.15,60.18,821040.0,59.8783,59.918,59.7888,59.8186,821040.0
2018-09-28 12:00:00,60.17,60.26,60.08,60.11,493920.0,59.8087,59.8982,59.7192,59.7491,493920.0
2018-09-28 12:30:00,60.12,60.19,59.95,60.07,899680.0,59.759,59.8286,59.59,59.7093,899680.0
2018-09-28 13:00:00,60.07,60.19,59.89,60.17,980880.0,59.7093,59.8286,59.5304,59.8087,980880.0
2018-09-28 13:30:00,60.18,60.24,60.15,60.18,423900.0,59.8186,59.8783,59.7888,59.8186,423900.0
2018-09-28 14:00:00,60.18,60.26,60.1,60.26,525940.0,59.8186,59.8982,59.7391,59.8982,525940.0
2018-09-28 14:30:00,60.27,60.3,60.2,60.23,680620.0,59.9081,59.9379,59.8385,59.8683,680620.0
2018-09-28 15:00:00,60.23,60.38,60.2,60.35,850000.0,59.8683,60.0174,59.8385,59.9876,850000.0
2018-09-28 15:30:00,60.35,60.4,60.14,60.39,3368480.0,59.9876,60.0373,59.7789,60.0274,3368480.0
2018-10-01 09:30:00,60.65,61.21,60.61,61.05,3034680.0,60.2858,60.8425,60.2461,60.6834,3034680.0
2018-10-01 10:00:00,61.06,61.13,60.9,61.12,1196640.0,60.6934,60.7629,60.5343,60.753,1196640.0
2018-10-01 10:30:00,61.11,61.15,60.84,60.94,953740.0,60.7431,60.7828,60.4747,60.5741,953740.0
2018-10-01 11:00:00,60.96,60.96,60.72,60.81,966620.0,60.594,60.594,60.3554,60.4449,966620.0
2018-10-01 11:30:00,60.8,60.8,60.59,60.65,800500.0,60.4349,60.4349,60.2262,60.2858,800500.0
2018-10-01 12:00:00,60.65,60.66,60.49,60.52,786900.0,60.2858,60.2958,60.1268,60.1566,786900.0
2018-10-01 12:30:00,60.55,60.55,60.37,60.43,528100.0,60.1864,60.1864,60.0075,60.0671,528100.0
2018-10-01 13:00:00,60.43,60.6,60.37,60.5,793760.0,60.0671,60.2361,60.0075,60.1367,793760.0
2018-10-01 13:30:00,60.5,60.53,60.39,60.51,764200.0,60.1367,60.1665,60.0274,60.1467,764200.0
2018-10-01 14:00:00,60.49,60.5,60.4,60.47,618860.0,60.1268,60.1367,60.0373,60.1069,618860.0
2018-10-01 14:30:00,60.46,60.48,60.33,60.35,639460.0,60.097,60.1168,59.9677,59.9876,639460.0
2018-10-01 15:00:00,60.34,60.41,60.2,60.25,736280.0,59.9777,60.0473,59.8385,59.8882,736280.0
2018-10-01 15:30:00,60.23,60.43,60.16,60.42,2521340.0,59.8683,60.0671,59.7988,60.0572,2521340.0
2018-10-02 09:30:00,60.33,60.71,59.98,60.62,3142900.0,59.9677,60.3455,59.6198,60.256,3142900.0
2018-10-02 10:00:00,60.64,60.8,60.54,60.8,1608960.0,60.2759,60.4349,60.1765,60.4349,1608960.0
2018-10-02 10:30:00,60.82,61.0,60.7,60.9,1734440.0,60.4548,60.6337,60.3355,60.5343,1734440.0
2018-10-02 11:00:00,60.89,61.23,60.86,61.02,2090000.0,60.5244,60.8623,60.4946,60.6536,2090000.0
2018-10-02 11:30:00,61.02,61.1,60.99,61.05,1161080.0,60.6536,60.7331,60.6238,60.6834,1161080.0
2018-10-02 12:00:00,61.05,61.11,60.8,60.81,1131620.0,60.6834,60.7431,60.4349,60.4449,1131620.0
2018-10-02 12:30:00,60.82,60.97,60.63,60.69,955540.0,60.4548,60.6039,60.2659,60.3256,955540.0
2018-10-02 13:00:00,60.68,60.78,60.63,60.65,716680.0,60.3156,60.415,60.2659,60.2858,716680.0
2018-10-02 13:30:00,60.65,60.72,60.62,60.64,551780.0,60.2858,60.3554,60.256,60.2759,551780.0
2018-10-02 14:00:00,60.63,60.67,60.54,60.62,650540.0,60.2659,60.3057,60.1765,60.256,650540.0
2018-10-02 14:30:00,60.61,60.63,60.45,60.52,1218140.0,60.2461,60.2659,60.087,60.1566,1218140.0
2018-10-02 15:00:00,60.53,60.53,60.28,60.36,1417620.0,60.1665,60.1665,59.918,59.9976,1417620.0
2018-10-02 15:30:00,60.38,60.46,60.26,60.46,3700020.0,60.0174,60.097,59.8982,60.097,3700020.0
2018-10-03 09:30:00,60.6,60.71,60.11,60.15,2346760.0,60.2361,60.3455,59.7491,59.7888,2346760.0
2018-10-03 10:00:00,60.14,60.47,60.14,60.35,1064820.0,59.7789,60.1069,59.7789,59.9876,1064820.0
2018-10-03 10:30:00,60.34,60.43,60.14,60.21,905700.0,59.9777,60.0671,59.7789,59.8485,905700.0
2018-10-03 11:00:00,60.23,60.32,60.14,60.3,697860.0,59.8683,59.9578,59.7789,59.9379,697860.0
2018-10-03 11:30:00,60.35,60.53,60.18,60.51,520380.0,59.9876,60.1665,59.8186,60.1467,520380.0
2018-10-03 12:00:00,60.52,60.52,60.42,60.5,591740.0,60.1566,60.1566,60.0572,60.1367,591740.0
2018-10-03 12:30:00,60.51,60.51,60.32,60.41,347680.0,60.1467,60.1467,59.9578,60.0473,347680.0
2018-10-03 13:00:00,60.4,60.52,60.37,60.48,302640.0,60.0373,60.1566,60.0075,60.1168,302640.0
2018-10-03 13:30:00,60.47,60.49,60.35,60.38,286820.0,60.1069,60.1268,59.9876,60.0174,286820.0
2018-10-03 14:00:00,60.36,60.44,60.31,60.34,314780.0,59.9976,60.0771,59.9479,59.9777,314780.0
2018-10-03 14:30:00,60.3,60.38,60.21,60.37,740120.0,59.9379,60.0174,59.8485,60.0075,740120.0
2018-10-03 15:00:00,60.39,60.52,60.35,60.44,1226620.0,60.0274,60.1566,59.9876,60.0771,1226620.0
2018-10-03 15:30:00,60.44,60.61,60.43,60.6,3598780.0,60.0771,60.2461,60.0671,60.2361,3598780.0
2018-10-04 09:30:00,60.25,60.3,59.46,59.47,3795760.0,59.8882,59.9379,59.103,59.1129,3795760.0
2018-10-04 10:00:00,59.47,59.47,58.94,58.95,2104620.0,59.1129,59.1129,58.5861,58.596,2104620.0
2018-10-04 10:30:00,58.94,59.22,58.82,58.92,1820660.0,58.5861,58.8644,58.4668,58.5662,1820660.0
2018-10-04 11:00:00,58.92,59.17,58.92,58.97,1129740.0,58.5662,58.8147,58.5662,58.6159,1129740.0
2018-10-04 11:30:00,58.97,59.0,58.56,58.62,2033580.0,58.6159,58.6457,58.2084,58.268,2033580.0
2018-10-04 12:00:00,58.64,58.78,58.5,58.63,1207020.0,58.2879,58.427,58.1487,58.2779,1207020.0
2018-10-04 12:30:00,58.6,58.81,58.51,58.6,790400.0,58.2481,58.4569,58.1587,58.2481,790400.0
2018-10-04 13:00:00,58.59,58.65,58.41,58.52,982800.0,58.2382,58.2978,58.0593,58.1686,982800.0
2018-10-04 13:30:00,58.52,58.55,58.35,58.45,1233140.0,58.1686,58.1984,57.9996,58.099,1233140.0
2018-10-04 14:00:00,58.43,58.45,58.19,58.39,1026480.0,58.0791,58.099,57.8406,58.0394,1026480.0
2018-10-04 14:30:00,58.39,58.82,58.35,58.77,1670980.0,58.0394,58.4668,57.9996,58.4171,1670980.0
2018-10-04 15:00:00,58.8,58.9,58.61,58.61,1118820.0,58.4469,58.5463,58.2581,58.2581,1118820.0
2018-10-04 15:30:00,58.6,58.91,58.51,58.85,3260940.0,58.2481,58.5563,58.1587,58.4966,3260940.0
2018-10-05 09:30:00,58.8,59.1,58.33,58.38,2557180.0,58.4469,58.7451,57.9797,58.0294,2557180.0
2018-10-05 10:00:00,58.36,58.82,58.33,58.69,1191420.0,58.0096,58.4668,57.9797,58.3376,1191420.0
2018-10-05 10:30:00,58.71,58.74,58.33,58.48,735100.0,58.3575,58.3873,57.9797,58.1288,735100.0
2018-10-05 11:00:00,58.47,58.48,58.01,58.19,1766600.0,58.1189,58.1288,57.6617,57.8406,1766600.0
2018-10-05 11:30:00,58.21,58.26,57.89,57.94,1213420.0,57.8605,57.9102,57.5424,57.5921,1213420.0
2018-10-05 12:00:00,57.92,58.1,57.88,58.05,1063080.0,57.5722,57.7511,57.5324,57.7014,1063080.0
2018-10-05 12:30:00,58.05,58.05,57.72,57.95,1023160.0,57.7014,57.7014,57.3734,57.602,1023160.0
2018-10-05 13:00:00,57.94,57.95,57.79,57.92,512680.0,57.5921,57.602,57.443,57.5722,512680.0
2018-10-05 13:30:00,57.94,58.25,57.92,58.24,1042420.0,57.5921,57.9002,57.5722,57.8903,1042420.0
2018-10-05 14:00:00,58.25,58.36,58.05,58.35,800060.0,57.9002,58.0096,57.7014,57.9996,800060.0
2018-10-05 14:30:00,58.32,58.48,58.27,58.4,873680.0,57.9698,58.1288,57.9201,58.0493,873680.0
2018-10-05 15:00:00,58.41,58.56,58.32,58.37,909220.0,58.0593,58.2084,57.9698,58.0195,909220.0
2018-10-05 15:30:00,58.37,58.58,58.29,58.39,2233420.0,58.0195,58.2282,57.94,58.0394,2233420.0
2018-10-08 09:30:00,58.0,58.79,57.91,58.65,2454000.0,57.6517,58.437,57.5623,58.2978,2454000.0
2018-10-08 10:00:00,58.67,58.73,58.52,58.54,989400.0,58.3177,58.3773,58.1686,58.1885,989400.0
2018-10-08 10:30:00,58.51,58.52,58.14,58.23,755300.0,58.1587,58.1686,57.7909,57.8803,755300.0
2018-10-08 11:00:00,58.23,58.27,58.03,58.05,595340.0,57.8803,57.9201,57.6815,57.7014,595340.0
2018-10-08 11:30:00,58.07,58.1,57.53,57.94,1285780.0,57.7213,57.7511,57.1845,57.5921,1285780.0
2018-10-08 12:00:00,57.9,57.97,57.55,57.97,849360.0,57.5523,57.6219,57.2044,57.6219,849360.0
2018-10-08 12:30:00,57.96,58.01,56.83,56.89,3813080.0,57.612,57.6617,56.4888,56.5484,3813080.0
2018-10-08 13:00:00,56.85,57.19,56.77,56.87,3949000.0,56.5086,56.8466,56.4291,56.5285,3949000.0
2018-10-08 13:30:00,56.9,57.54,56.89,57.26,1627780.0,56.5583,57.1945,56.5484,56.9162,1627780.0
2018-10-08 14:00:00,57.28,57.7,57.24,57.59,1268520.0,56.936,57.3535,56.8963,57.2442,1268520.0
2018-10-08 14:30:00,57.62,57.85,57.59,57.68,1463920.0,57.274,57.5026,57.2442,57.3336,1463920.0
2018-10-08 15:00:00,57.7,57.89,57.66,57.71,1246600.0,57.3535,57.5424,57.3138,57.3635,1246600.0
2018-10-08 15:30:00,57.69,57.96,57.64,57.78,2808420.0,57.3436,57.612,57.2939,57.433,2808420.0
2018-10-09 09:30:00,57.57,58.08,57.21,57.82,2883780.0,57.2243,57.7312,56.8665,57.4728,2883780.0
2018-10-09 10:00:00,57.82,57.87,57.4,57.85,1938660.0,57.4728,57.5225,57.0553,57.5026,1938660.0
2018-10-09 10:30:00,57.87,58.05,57.74,57.92,1851320.0,57.5225,57.7014,57.3933,57.5722,1851320.0
2018-10-09 11:00:00,57.88,57.98,57.6,57.9,1520200.0,57.5324,57.6318,57.2541,57.5523,1520200.0
2018-10-09 11:30:00,57.93,57.95,57.78,57.88,1095540.0,57.5821,57.602,57.433,57.5324,1095540.0
2018-10-09 12:00:00,57.88,57.99,57.52,57.55,761340.0,57.5324,57.6418,57.1746,57.2044,761340.0
2018-10-09 12:30:00,57.53,57.71,57.4,57.45,731880.0,57.1845,57.3635,57.0553,57.105,731880.0
2018-10-09 13:00:00,57.45,57.75,57.26,57.64,950860.0,57.105,57.4032,56.9162,57.2939,950860.0
2018-10-09 13:30:00,57.66,57.66,57.38,57.53,663740.0,57.3138,57.3138,57.0354,57.1845,663740.0
2018-10-09 14:00:00,57.53,57.59,57.33,57.45,438980.0,57.1845,57.2442,56.9857,57.105,438980.0
2018-10-09 14:30:00,57.46,57.66,57.32,57.6,608020.0,57.115,57.3138,56.9758,57.2541,608020.0
2018-10-09 15:00:00,57.6,57.61,57.21,57.25,1102000.0,57.2541,57.2641,56.8665,56.9062,1102000.0
2018-10-09 15:30:00,57.26,57.51,57.22,57.26,3383540.0,56.9162,57.1647,56.8764,56.9162,3383540.0
2018-10-10 09:30:00,56.85,56.85,55.8,56.02,3801740.0,56.5086,56.5086,55.4649,55.6836,3801740.0
2018-10-10 10:00:00,55.98,56.29,55.84,56.19,2152640.0,55.6439,55.952,55.5047,55.8526,2152640.0
2018-10-10 10:30:00,56.19,56.31,55.95,56.05,1269740.0,55.8526,55.9719,55.614,55.7134,1269740.0
2018-10-10 11:00:00,56.05,56.16,55.63,56.0,2639640.0,55.7134,55.8228,55.296,55.6637,2639640.0
2018-10-10 11:30:00,56.0,56.13,55.85,55.9,2045820.0,55.6637,55.793,55.5146,55.5643,2045820.0
2018-10-10 12:00:00,55.88,56.25,55.72,56.01,1843780.0,55.5445,55.9122,55.3854,55.6737,1843780.0
2018-10-10 12:30:00,56.02,56.11,55.92,55.96,1065000.0,55.6836,55.7731,55.5842,55.624,1065000.0
2018-10-10 13:00:00,55.96,56.52,55.82,56.35,1297500.0,55.624,56.1806,55.4848,56.0116,1297500.0
2018-10-10 13:30:00,56.36,56.41,56.03,56.07,694380.0,56.0216,56.0713,55.6936,55.7333,694380.0
2018-10-10 14:00:00,56.15,56.16,55.79,56.03,998660.0,55.8128,55.8228,55.455,55.6936,998660.0
2018-10-10 14:30:00,56.06,56.19,55.63,55.79,1472300.0,55.7234,55.8526,55.296,55.455,1472300.0
2018-10-10 15:00:00,55.79,55.85,55.27,55.51,2181700.0,55.455,55.5146,54.9381,55.1767,2181700.0
2018-10-10 15:30:00,55.52,55.52,54.58,54.63,8213060.0,55.1866,55.1866,54.2523,54.302,8213060.0
2018-10-11 09:30:00,54.09,55.8,53.79,55.62,8645360.0,53.7652,55.4649,53.467,55.286,8645360.0
2018-10-11 10:00:00,55.6,55.61,54.37,54.9,4109140.0,55.2661,55.2761,54.0435,54.5703,4109140.0
2018-10-11 10:30:00,54.87,55.09,54.35,54.45,1739400.0,54.5405,54.7592,54.0236,54.123,1739400.0
2018-10-11 11:00:00,54.42,55.0,54.03,54.86,2817120.0,54.0932,54.6697,53.7056,54.5306,2817120.0
2018-10-11 11:30:00,54.9,55.34,54.57,54.83,1849940.0,54.5703,55.0077,54.2423,54.5008,1849940.0
2018-10-11 12:00:00,54.86,55.45,54.81,55.1,1358620.0,54.5306,55.117,54.4809,54.7691,1358620.0
2018-10-11 12:30:00,55.1,55.38,54.96,55.24,1238400.0,54.7691,55.0475,54.63,54.9083,1238400.0
2018-10-11 13:00:00,55.19,55.48,54.94,55.42,1467640.0,54.8586,55.1469,54.6101,55.0872,1467640.0
2018-10-11 13:30:00,55.44,55.5,54.97,55.01,1984640.0,55.1071,55.1667,54.6399,54.6797,1984640.0
2018-10-11 14:00:00,55.04,55.38,54.83,54.93,1656840.0,54.7095,55.0475,54.5008,54.6002,1656840.0
2018-10-11 14:30:00,54.94,54.94,53.85,54.34,2165060.0,54.6101,54.6101,53.5266,54.0137,2165060.0
2018-10-11 15:00:00,54.28,55.41,54.2,55.08,2142580.0,53.9541,55.0773,53.8745,54.7493,2142580.0
2018-10-11 15:30:00,55.08,55.47,54.45,54.55,5255760.0,54.7493,55.1369,54.123,54.2224,5255760.0
2018-10-12 09:30:00,56.0,56.14,55.58,55.91,5292980.0,55.6637,55.8029,55.2463,55.5743,5292980.0
2018-10-12 10:00:00,55.84,55.98,55.42,55.5,1740420.0,55.5047,55.6439,55.0872,55.1667,1740420.0
2018-10-12 10:30:00,55.46,55.96,55.45,55.69,1855380.0,55.127,55.624,55.117,55.3556,1855380.0
2018-10-12 11:00:00,55.71,55.81,55.54,55.6,1166260.0,55.3755,55.4749,55.2065,55.2661,1166260.0
2018-10-12 11:30:00,55.57,55.67,55.16,55.27,1413120.0,55.2363,55.3357,54.8288,54.9381,1413120.0
2018-10-12 12:00:00,55.24,55.26,54.96,55.08,1246500.0,54.9083,54.9282,54.63,54.7493,1246500.0
2018-10-12 12:30:00,55.1,55.3,54.75,55.25,1489740.0,54.7691,54.9679,54.4212,54.9182,1489740.0
2018-10-12 13:00:00,55.28,55.53,55.1,55.35,1380040.0,54.9481,55.1966,54.7691,55.0176,1380040.0
2018-10-12 13:30:00,55.34,55.58,55.08,55.5,1045440.0,55.0077,55.2463,54.7493,55.1667,1045440.0
2018-10-12 14:00:00,55.51,55.52,55.11,55.44,1085940.0,55.1767,55.1866,54.7791,55.1071,1085940.0
2018-10-12 14:30:00,55.49,55.62,55.23,55.52,874820.0,55.1568,55.286,54.8984,55.1866,874820.0
2018-10-12 15:00:00,55.54,55.88,55.47,55.79,1571920.0,55.2065,55.5445,55.1369,55.455,1571920.0
2018-10-12 15:30:00,55.8,56.29,55.64,56.03,5244820.0,55.4649,55.952,55.3059,55.6936,5244820.0
2018-10-15 09:30:00,55.89,56.09,55.3,55.3,2543360.0,55.5544,55.7532,54.9679,54.9679,2543360.0
2018-10-15 10:00:00,55.3,55.4,54.91,55.24,2507680.0,54.9679,55.0673,54.5803,54.9083,2507680.0
2018-10-15 10:30:00,55.24,55.58,55.17,55.51,1433680.0,54.9083,55.2463,54.8387,55.1767,1433680.0
2018-10-15 11:00:00,55.56,56.07,55.51,56.0,1624660.0,55.2264,55.7333,55.1767,55.6637,1624660.0
2018-10-15 11:30:00,56.01,56.04,55.37,55.45,712740.0,55.6737,55.7035,55.0375,55.117,712740.0
2018-10-15 12:00:00,55.45,55.48,55.25,55.43,804540.0,55.117,55.1469,54.9182,55.0972,804540.0
2018-10-15 12:30:00,55.45,55.69,55.39,55.54,907400.0,55.117,55.3556,55.0574,55.2065,907400.0
2018-10-15 13:00:00,55.55,55.64,55.36,55.43,773080.0,55.2164,55.3059,55.0276,55.0972,773080.0
2018-10-15 13:30:00,55.42,55.84,55.38,55.71,878720.0,55.0872,55.5047,55.0475,55.3755,878720.0
2018-10-15 14:00:00,55.77,55.77,55.31,55.39,471840.0,55.4351,55.4351,54.9779,55.0574,471840.0
2018-10-15 14:30:00,55.38,55.72,55.3,55.57,636800.0,55.0475,55.3854,54.9679,55.2363,636800.0
2018-10-15 15:00:00,55.63,55.75,55.31,55.38,923900.0,55.296,55.4152,54.9779,55.0475,923900.0
2018-10-15 15:30:00,55.35,55.44,55.07,55.08,1621120.0,55.0176,55.1071,54.7393,54.7493,1621120.0
2018-10-16 09:30:00,55.67,56.44,55.59,56.39,3971740.0,55.3357,56.1011,55.2562,56.0514,3971740.0
2018-10-16 10:00:00,56.42,56.44,55.9,55.91,1853640.0,56.0812,56.1011,55.5643,55.5743,1853640.0
2018-10-16 10:30:00,55.9,56.23,55.72,56.19,1594840.0,55.5643,55.8924,55.3854,55.8526,1594840.0
2018-10-16 11:00:00,56.18,56.54,56.1,56.54,1217780.0,55.8427,56.2005,55.7631,56.2005,1217780.0
2018-10-16 11:30:00,56.5,56.56,56.3,56.4,700140.0,56.1607,56.2204,55.9619,56.0613,700140.0
2018-10-16 12:00:00,56.43,56.46,56.28,56.35,492740.0,56.0912,56.121,55.9421,56.0116,492740.0
2018-10-16 12:30:00,56.38,56.48,56.32,56.48,479740.0,56.0415,56.1409,55.9818,56.1409,479740.0
2018-10-16 13:00:00,56.49,56.53,56.42,56.42,583600.0,56.1508,56.1906,56.0812,56.0812,583600.0
2018-10-16 13:30:00,56.46,56.54,56.37,56.42,568100.0,56.121,56.2005,56.0315,56.0812,568100.0
2018-10-16 14:00:00,56.41,56.56,56.34,56.46,526400.0,56.0713,56.2204,56.0017,56.121,526400.0
2018-10-16 14:30:00,56.47,56.5,56.33,56.39,595440.0,56.1309,56.1607,55.9918,56.0514,595440.0
2018-10-16 15:00:00,56.39,56.59,56.34,56.58,1250980.0,56.0514,56.2502,56.0017,56.2403,1250980.0
2018-10-16 15:30:00,56.58,56.82,56.49,56.66,3299560.0,56.2403,56.4788,56.1508,56.3198,3299560.0
2018-10-17 09:30:00,57.0,57.35,56.03,56.04,3430900.0,56.6577,57.0056,55.6936,55.7035,3430900.0
2018-10-17 10:00:00,56.01,56.15,55.79,55.99,1936640.0,55.6737,55.8128,55.455,55.6538,1936640.0
2018-10-17 10:30:00,56.01,56.14,55.7,56.04,1914840.0,55.6737,55.8029,55.3655,55.7035,1914840.0
2018-10-17 11:00:00,55.98,56.3,55.83,56.2,1165180.0,55.6439,55.9619,55.4948,55.8625,1165180.0
2018-10-17 11:30:00,56.2,56.35,55.99,56.3,1102260.0,55.8625,56.0116,55.6538,55.9619,1102260.0
2018-10-17 12:00:00,56.28,56.35,56.15,56.18,1199940.0,55.9421,56.0116,55.8128,55.8427,1199940.0
2018-10-17 12:30:00,56.22,56.36,56.08,56.23,750660.0,55.8824,56.0216,55.7433,55.8924,750660.0
2018-10-17 13:00:00,56.27,56.56,56.23,56.36,732820.0,55.9321,56.2204,55.8924,56.0216,732820.0
2018-10-17 13:30:00,56.38,56.51,56.26,56.3,752400.0,56.0415,56.1707,55.9222,55.9619,752400.0
2018-10-17 14:00:00,56.26,56.4,55.93,56.0,755340.0,55.9222,56.0613,55.5942,55.6637,755340.0
2018-10-17 14:30:00,55.98,56.45,55.92,56.35,666460.0,55.6439,56.111,55.5842,56.0116,666460.0
2018-10-17 15:00:00,56.34,56.47,56.25,56.4,987600.0,56.0017,56.1309,55.9122,56.0613,987600.0
2018-10-17 15:30:00,56.39,56.45,56.2,56.38,2342200.0,56.0514,56.111,55.8625,56.0415,2342200.0
2018-10-18 09:30:00,56.59,56.62,55.63,55.68,3425860.0,56.2502,56.28,55.296,55.3457,3425860.0
2018-10-18 10:00:00,55.69,55.83,55.51,55.58,1652200.0,55.3556,55.4948,55.1767,55.2463,1652200.0
2018-10-18 10:30:00,55.53,55.93,55.51,55.78,1558780.0,55.1966,55.5942,55.1767,55.4451,1558780.0
2018-10-18 11:00:00,55.75,55.82,55.23,55.29,1399820.0,55.4152,55.4848,54.8984,54.958,1399820.0
2018-10-18 11:30:00,55.3,55.31,54.63,54.91,2066040.0,54.9679,54.9779,54.302,54.5803,2066040.0
2018-10-18 12:00:00,54.85,55.09,54.75,55.06,1525100.0,54.5206,54.7592,54.4212,54.7294,1525100.0
2018-10-18 12:30:00,55.03,55.23,54.88,54.91,1427240.0,54.6996,54.8984,54.5505,54.5803,1427240.0
2018-10-18 13:00:00,54.9,54.96,54.32,54.42,2401580.0,54.5703,54.63,53.9938,54.0932,2401580.0
2018-10-18 13:30:00,54.46,54.63,54.32,54.57,2755060.0,54.133,54.302,53.9938,54.2423,2755060.0
2018-10-18 14:00:00,54.59,54.94,54.55,54.86,1111080.0,54.2622,54.6101,54.2224,54.5306,1111080.0
2018-10-18 14:30:00,54.89,55.14,54.81,55.03,1167980.0,54.5604,54.8089,54.4809,54.6996,1167980.0
2018-10-18 15:00:00,55.08,55.09,54.78,54.96,1273200.0,54.7493,54.7592,54.4511,54.63,1273200.0
2018-10-18 15:30:00,54.97,55.04,54.75,54.91,3048920.0,54.6399,54.7095,54.4212,54.5803,3048920.0
2018-10-19 09:30:00,55.24,55.89,55.17,55.78,5106480.0,54.9083,55.5544,54.8387,55.4451,5106480.0
2018-10-19 10:00:00,55.76,56.05,55.61,55.64,1426160.0,55.4252,55.7134,55.2761,55.3059,1426160.0
2018-10-19 10:30:00,55.65,55.83,55.29,55.47,1100100.0,55.3158,55.4948,54.958,55.1369,1100100.0
2018-10-19 11:00:00,55.49,55.61,55.33,55.34,1181580.0,55.1568,55.2761,54.9978,55.0077,1181580.0
2018-10-19 11:30:00,55.37,55.49,55.19,55.43,1447580.0,55.0375,55.1568,54.8586,55.0972,1447580.0
2018-10-19 12:00:00,55.42,55.51,55.08,55.15,1079140.0,55.0872,55.1767,54.7493,54.8188,1079140.0
2018-10-19 12:30:00,55.11,55.4,54.92,55.36,1129800.0,54.7791,55.0673,54.5902,55.0276,1129800.0
2018-10-19 13:00:00,55.33,55.52,55.15,55.48,809200.0,54.9978,55.1866,54.8188,55.1469,809200.0
2018-10-19 13:30:00,55.48,55.58,55.25,55.25,689220.0,55.1469,55.2463,54.9182,54.9182,689220.0
2018-10-19 14:00:00,55.22,55.23,54.85,55.13,1371720.0,54.8884,54.8984,54.5206,54.799,1371720.0
2018-10-19 14:30:00,55.09,55.26,55.02,55.12,581600.0,54.7592,54.9282,54.6896,54.789,581600.0
2018-10-19 15:00:00,55.16,55.41,55.03,55.4,833680.0,54.8288,55.0773,54.6996,55.0673,833680.0
2018-10-19 15:30:00,55.37,55.46,55.2,55.23,2735400.0,55.0375,55.127,54.8685,54.8984,2735400.0
2018-10-22 09:30:00,55.63,56.08,55.19,55.34,2947260.0,55.296,55.7433,54.8586,55.0077,2947260.0
2018-10-22 10:00:00,55.34,55.5,55.04,55.14,1555980.0,55.0077,55.1667,54.7095,54.8089,1555980.0
2018-10-22 10:30:00,55.09,55.95,55.0,55.87,1693820.0,54.7592,55.614,54.6697,55.5345,1693820.0
2018-10-22 11:00:00,55.85,55.98,55.58,55.71,1402440.0,55.5146,55.6439,55.2463,55.3755,1402440.0
2018-10-22 11:30:00,55.69,55.73,55.45,55.57,785580.0,55.3556,55.3954,55.117,55.2363,785580.0
2018-10-22 12:00:00,55.57,55.78,55.47,55.59,522120.0,55.2363,55.4451,55.1369,55.2562,522120.0
2018-10-22 12:30:00,55.61,55.78,55.57,55.72,552040.0,55.2761,55.4451,55.2363,55.3854,552040.0
2018-10-22 13:00:00,55.7,55.88,55.57,55.67,379460.0,55.3655,55.5445,55.2363,55.3357,379460.0
2018-10-22 13:30:00,55.66,55.75,55.51,55.53,394120.0,55.3258,55.4152,55.1767,55.1966,394120.0
2018-10-22 14:00:00,55.52,55.75,55.52,55.54,361760.0,55.1866,55.4152,55.1866,55.2065,361760.0
2018-10-22 14:30:00,55.58,55.75,55.52,55.71,330660.0,55.2463,55.4152,55.1866,55.3755,330660.0
2018-10-22 15:00:00,55.67,55.88,55.66,55.88,685580.0,55.3357,55.5445,55.3258,55.5445,685580.0
2018-10-22 15:30:00,55.84,55.99,55.52,55.61,1490060.0,55.5047,55.6538,55.1866,55.2761,1490060.0
2018-10-23 09:30:00,54.56,54.94,54.43,54.51,2997260.0,54.2324,54.6101,54.1032,54.1827,2997260.0
2018-10-23 10:00:00,54.52,54.54,53.95,54.35,1867280.0,54.1926,54.2125,53.626,54.0236,1867280.0
2018-10-23 10:30:00,54.32,54.6,54.21,54.43,962000.0,53.9938,54.2721,53.8845,54.1032,962000.0
2018-10-23 11:00:00,54.41,54.9,54.3,54.75,1145880.0,54.0833,54.5703,53.9739,54.4212,1145880.0
2018-10-23 11:30:00,54.73,54.79,54.45,54.5,1118680.0,54.4014,54.461,54.123,54.1727,1118680.0
2018-10-23 12:00:00,54.5,55.0,54.49,54.93,919280.0,54.1727,54.6697,54.1628,54.6002,919280.0
2018-10-23 12:30:00,54.96,55.23,54.9,55.02,631680.0,54.63,54.8984,54.5703,54.6896,631680.0
2018-10-23 13:00:00,55.0,55.39,55.0,55.18,611980.0,54.6697,55.0574,54.6697,54.8487,611980.0
2018-10-23 13:30:00,55.23,55.3,54.83,54.9,560620.0,54.8984,54.9679,54.5008,54.5703,560620.0
2018-10-23 14:00:00,54.93,55.56,54.87,55.49,955160.0,54.6002,55.2264,54.5405,55.1568,955160.0
2018-10-23 14:30:00,55.52,55.85,55.52,55.8,919720.0,55.1866,55.5146,55.1866,55.4649,919720.0
2018-10-23 15:00:00,55.78,55.9,55.6,55.75,1520640.0,55.4451,55.5643,55.2661,55.4152,1520640.0
2018-10-23 15:30:00,55.74,55.8,55.53,55.78,3495860.0,55.4053,55.4649,55.1966,55.4451,3495860.0
2018-10-24 09:30:00,55.8,55.83,55.17,55.21,2380620.0,55.4649,55.4948,54.8387,54.8785,2380620.0
2018-10-24 10:00:00,55.18,55.43,55.05,55.3,1358680.0,54.8487,55.0972,54.7194,54.9679,1358680.0
2018-10-24 10:30:00,55.25,55.67,55.25,55.3,1179720.0,54.9182,55.3357,54.9182,54.9679,1179720.0
2018-10-24 11:00:00,55.3,55.38,54.89,54.89,1248620.0,54.9679,55.0475,54.5604,54.5604,1248620.0
2018-10-24 11:30:00,54.9,55.38,54.78,55.35,960520.0,54.5703,55.0475,54.4511,55.0176,960520.0
2018-10-24 12:00:00,55.29,55.35,54.95,55.05,556800.0,54.958,55.0176,54.62,54.7194,556800.0
2018-10-24 12:30:00,55.04,55.09,54.8,55.03,455480.0,54.7095,54.7592,54.4709,54.6996,455480.0
2018-10-24 13:00:00,55.0,55.03,54.56,54.65,880560.0,54.6697,54.6996,54.2324,54.3218,880560.0
2018-10-24 13:30:00,54.68,54.76,54.35,54.37,903000.0,54.3517,54.4312,54.0236,54.0435,903000.0
2018-10-24 14:00:00,54.37,54.46,54.1,54.37,1769640.0,54.0435,54.133,53.7751,54.0435,1769640.0
2018-10-24 14:30:00,54.37,54.44,53.86,53.86,2782520.0,54.0435,54.1131,53.5366,53.5366,2782520.0
2018-10-24 15:00:00,53.87,53.87,53.23,53.23,3690720.0,53.5465,53.5465,52.9104,52.9104,3690720.0
2018-10-24 15:30:00,53.23,53.4,52.75,52.85,6946520.0,52.9104,53.0793,52.4333,52.5327,6946520.0
2018-10-25 09:30:00,54.02,54.7,53.78,54.68,5600840.0,53.6956,54.3715,53.4571,54.3517,5600840.0
2018-10-25 10:00:00,54.69,55.03,54.41,54.78,2324780.0,54.3616,54.6996,54.0833,54.4511,2324780.0
2018-10-25 10:30:00,54.79,55.07,54.72,54.79,1965200.0,54.461,54.7393,54.3914,54.461,1965200.0
2018-10-25 11:00:00,54.8,55.23,54.56,55.19,2177780.0,54.4709,54.8984,54.2324,54.8586,2177780.0
2018-10-25 11:30:00,55.15,55.32,54.94,55.19,3850640.0,54.8188,54.9878,54.6101,54.8586,3850640.0
2018-10-25 12:00:00,55.23,55.23,54.68,54.73,1412240.0,54.8984,54.8984,54.3517,54.4014,1412240.0
2018-10-25 12:30:00,54.73,54.93,54.73,54.83,837420.0,54.4014,54.6002,54.4014,54.5008,837420.0
2018-10-25 13:00:00,54.85,54.9,54.63,54.84,1581460.0,54.5206,54.5703,54.302,54.5107,1581460.0
2018-10-25 13:30:00,54.82,55.18,54.78,55.12,1528220.0,54.4908,54.8487,54.4511,54.789,1528220.0
2018-10-25 14:00:00,55.14,55.65,55.05,55.61,1786480.0,54.8089,55.3158,54.7194,55.2761,1786480.0
2018-10-25 14:30:00,55.61,55.89,55.57,55.69,2238980.0,55.2761,55.5544,55.2363,55.3556,2238980.0
2018-10-25 15:00:00,55.7,55.79,55.56,55.75,2289300.0,55.3655,55.455,55.2264,55.4152,2289300.0
2018-10-25 15:30:00,55.77,55.81,55.15,55.17,6011080.0,55.4351,55.4749,54.8188,54.8387,6011080.0
2018-10-26 09:30:00,52.43,54.14,52.4,53.44,11788540.0,52.1152,53.8149,52.0854,53.1191,11788540.0
2018-10-26 10:00:00,53.44,53.44,52.32,52.72,7140940.0,53.1191,53.1191,52.0058,52.4034,7140940.0
2018-10-26 10:30:00,52.66,52.76,52.11,52.31,2946760.0,52.3438,52.4432,51.7971,51.9959,2946760.0
2018-10-26 11:00:00,52.33,53.6,52.3,53.48,3183220.0,52.0158,53.2781,51.986,53.1589,3183220.0
2018-10-26 11:30:00,53.53,53.79,53.32,53.54,2637260.0,53.2086,53.467,52.9998,53.2185,2637260.0
2018-10-26 12:00:00,53.55,54.18,53.5,53.97,3226000.0,53.2284,53.8547,53.1787,53.6459,3226000.0
2018-10-26 12:30:00,53.98,55.15,53.86,54.86,4791880.0,53.6559,54.8188,53.5366,54.5306,4791880.0
2018-10-26 13:00:00,54.88,55.85,54.77,54.8,4691040.0,54.5505,55.5146,54.4411,54.4709,4691040.0
2018-10-26 13:30:00,54.76,54.79,54.37,54.6,2152820.0,54.4312,54.461,54.0435,54.2721,2152820.0
2018-10-26 14:00:00,54.6,54.69,53.63,54.03,3389800.0,54.2721,54.3616,53.308,53.7056,3389800.0
2018-10-26 14:30:00,54.05,54.18,53.3,53.39,2579640.0,53.7254,53.8547,52.9799,53.0694,2579640.0
2018-10-26 15:00:00,53.38,53.99,53.23,53.8,2524920.0,53.0595,53.6658,52.9104,53.4769,2524920.0
2018-10-26 15:30:00,53.72,54.4,53.36,54.19,6872020.0,53.3974,54.0733,53.0396,53.8646,6872020.0
2018-10-29 09:30:00,54.83,55.1,54.43,54.92,5158500.0,54.5008,54.7691,54.1032,54.5902,5158500.0
2018-10-29 10:00:00,54.93,55.44,54.86,54.86,3669600.0,54.6002,55.1071,54.5306,54.5306,3669600.0
2018-10-29 10:30:00,54.9,55.09,54.3,54.36,1749780.0,54.5703,54.7592,53.9739,54.0336,1749780.0
2018-10-29 11:00:00,54.39,54.44,53.59,53.82,2006540.0,54.0634,54.1131,53.2682,53.4968,2006540.0
2018-10-29 11:30:00,53.81,53.96,53.33,53.38,1718760.0,53.4869,53.636,53.0098,53.0595,1718760.0
2018-10-29 12:00:00,53.38,53.52,52.75,52.82,2437580.0,53.0595,53.1986,52.4333,52.5028,2437580.0
2018-10-29 12:30:00,52.83,53.12,52.65,52.92,3262700.0,52.5128,52.801,52.3339,52.6022,3262700.0
2018-10-29 13:00:00,52.97,53.42,52.92,53.0,1423980.0,52.6519,53.0992,52.6022,52.6817,1423980.0
2018-10-29 13:30:00,52.99,53.21,52.83,52.85,1076280.0,52.6718,52.8905,52.5128,52.5327,1076280.0
2018-10-29 14:00:00,52.88,52.96,52.4,52.45,2084580.0,52.5625,52.642,52.0854,52.1351,2084580.0
2018-10-29 14:30:00,52.45,52.63,51.78,51.86,4017220.0,52.1351,52.314,51.4691,51.5486,4017220.0
2018-10-29 15:00:00,51.89,51.9,51.14,51.27,5670460.0,51.5784,51.5884,50.8329,50.9621,5670460.0
2018-10-29 15:30:00,51.26,51.82,50.36,51.74,12634140.0,50.9522,51.5088,50.0576,51.4293,12634140.0
2018-10-30 09:30:00,51.2,51.92,50.7,51.77,6664320.0,50.8926,51.6082,50.3956,51.4591,6664320.0
2018-10-30 10:00:00,51.78,52.51,51.47,51.88,4335200.0,51.4691,52.1947,51.1609,51.5685,4335200.0
2018-10-30 10:30:00,51.98,52.06,51.29,51.57,2119820.0,51.6679,51.7474,50.982,51.2603,2119820.0
2018-10-30 11:00:00,51.58,52.17,51.44,52.17,1969500.0,51.2703,51.8567,51.1311,51.8567,1969500.0
2018-10-30 11:30:00,52.18,52.54,51.93,52.04,3382460.0,51.8667,52.2245,51.6182,51.7275,3382460.0
2018-10-30 12:00:00,52.04,52.27,51.85,52.04,1477880.0,51.7275,51.9561,51.5387,51.7275,1477880.0
2018-10-30 12:30:00,52.06,52.15,51.63,51.67,961020.0,51.7474,51.8369,51.32,51.3597,961020.0
2018-10-30 13:00:00,51.65,51.79,51.29,51.29,1284880.0,51.3399,51.479,50.982,50.982,1284880.0
2018-10-30 13:30:00,51.29,51.79,51.03,51.74,2009840.0,50.982,51.479,50.7236,51.4293,2009840.0
2018-10-30 14:00:00,51.75,51.83,51.17,51.4,1317480.0,51.4393,51.5188,50.8627,51.0914,1317480.0
2018-10-30 14:30:00,51.37,52.05,51.25,52.02,1298220.0,51.0615,51.7375,50.9423,51.7076,1298220.0
2018-10-30 15:00:00,52.1,52.42,51.86,52.3,2019700.0,51.7872,52.1052,51.5486,51.986,2019700.0
2018-10-30 15:30:00,52.32,52.55,52.22,52.51,2953380.0,52.0058,52.2345,51.9064,52.1947,2953380.0
2018-10-31 09:30:00,53.55,54.73,53.41,54.64,9968180.0,53.2284,54.4014,53.0893,54.3119,9968180.0
2018-10-31 10:00:00,54.62,54.89,54.45,54.64,4102340.0,54.292,54.5604,54.123,54.3119,4102340.0
2018-10-31 10:30:00,54.66,54.9,54.31,54.44,2844680.0,54.3318,54.5703,53.9839,54.1131,2844680.0
2018-10-31 11:00:00,54.47,54.8,54.13,54.7,2825620.0,54.1429,54.4709,53.805,54.3715,2825620.0
2018-10-31 11:30:00,54.72,54.73,54.13,54.33,1976700.0,54.3914,54.4014,53.805,54.0038,1976700.0
2018-10-31 12:00:00,54.39,54.59,54.11,54.44,1663800.0,54.0634,54.2622,53.7851,54.1131,1663800.0
2018-10-31 12:30:00,54.48,54.82,54.43,54.75,1125860.0,54.1529,54.4908,54.1032,54.4212,1125860.0
2018-10-31 13:00:00,54.75,55.18,54.75,54.92,1719720.0,54.4212,54.8487,54.4212,54.5902,1719720.0
2018-10-31 13:30:00,54.91,55.16,54.83,55.07,1399220.0,54.5803,54.8288,54.5008,54.7393,1399220.0
2018-10-31 14:00:00,55.08,55.4,54.95,55.29,3045860.0,54.7493,55.0673,54.62,54.958,3045860.0
2018-10-31 14:30:00,55.3,55.3,54.82,54.94,1728540.0,54.9679,54.9679,54.4908,54.6101,1728540.0
2018-10-31 15:00:00,54.92,55.06,54.76,54.96,1570220.0,54.5902,54.7294,54.4312,54.63,1570220.0
2018-10-31 15:30:00,54.96,55.05,54.52,54.53,5286320.0,54.63,54.7194,54.1926,54.2026,5286320.0
2018-11-01 09:30:00,54.58,55.0,54.08,54.32,3126260.0,54.2523,54.6697,53.7553,53.9938,3126260.0
2018-11-01 10:00:00,54.29,54.38,53.89,54.23,1856380.0,53.964,54.0535,53.5664,53.9044,1856380.0
2018-11-01 10:30:00,54.24,54.7,54.19,54.63,1428180.0,53.9143,54.3715,53.8646,54.302,1428180.0
2018-11-01 11:00:00,54.67,54.89,54.43,54.67,1595900.0,54.3417,54.5604,54.1032,54.3417,1595900.0
2018-11-01 11:30:00,54.69,54.8,54.38,54.42,1126460.0,54.3616,54.4709,54.0535,54.0932,1126460.0
2018-11-01 12:00:00,54.44,54.58,54.25,54.43,1586640.0,54.1131,54.2523,53.9242,54.1032,1586640.0
2018-11-01 12:30:00,54.47,54.63,54.35,54.63,1200460.0,54.1429,54.302,54.0236,54.302,1200460.0
2018-11-01 13:00:00,54.61,54.77,54.5,54.68,1051220.0,54.2821,54.4411,54.1727,54.3517,1051220.0
2018-11-01 13:30:00,54.69,54.78,54.41,54.43,952920.0,54.3616,54.4511,54.0833,54.1032,952920.0
2018-11-01 14:00:00,54.43,54.47,54.3,54.43,1067980.0,54.1032,54.1429,53.9739,54.1032,1067980.0
2018-11-01 14:30:00,54.42,54.44,54.28,54.38,1225240.0,54.0932,54.1131,53.9541,54.0535,1225240.0
2018-11-01 15:00:00,54.36,54.38,54.2,54.31,1645680.0,54.0336,54.0535,53.8745,53.9839,1645680.0
2018-11-01 15:30:00,54.29,54.38,54.19,54.29,4010000.0,53.964,54.0535,53.8646,53.964,4010000.0
2018-11-02 09:30:00,54.44,54.9,54.18,54.3,3789100.0,54.1131,54.5703,53.8547,53.9739,3789100.0
2018-11-02 10:00:00,54.28,54.31,53.82,53.82,2406340.0,53.9541,53.9839,53.4968,53.4968,2406340.0
2018-11-02 10:30:00,53.84,54.09,53.53,54.09,2039320.0,53.5167,53.7652,53.2086,53.7652,2039320.0
2018-11-02 11:00:00,54.12,54.12,53.63,53.95,1104220.0,53.795,53.795,53.308,53.626,1104220.0
2018-11-02 11:30:00,53.94,54.08,53.77,54.08,754800.0,53.6161,53.7553,53.4471,53.7553,754800.0
2018-11-02 12:00:00,54.09,54.09,53.84,53.94,565140.0,53.7652,53.7652,53.5167,53.6161,565140.0
2018-11-02 12:30:00,53.98,54.0,53.51,53.6,1235460.0,53.6559,53.6757,53.1887,53.2781,1235460.0
2018-11-02 13:00:00,53.59,53.8,53.38,53.68,1528420.0,53.2682,53.4769,53.0595,53.3577,1528420.0
2018-11-02 13:30:00,53.67,53.93,53.63,53.75,841420.0,53.3477,53.6062,53.308,53.4272,841420.0
2018-11-02 14:00:00,53.71,54.01,53.41,53.96,892420.0,53.3875,53.6857,53.0893,53.636,892420.0
2018-11-02 14:30:00,53.88,54.03,53.61,53.63,1348520.0,53.5565,53.7056,53.2881,53.308,1348520.0
2018-11-02 15:00:00,53.63,53.78,53.42,53.61,1945460.0,53.308,53.4571,53.0992,53.2881,1945460.0
2018-11-02 15:30:00,53.62,53.67,53.41,53.63,3357300.0,53.298,53.3477,53.0893,53.308,3357300.0
2018-11-05 09:30:00,53.63,53.67,52.56,52.81,4080860.0,53.308,53.3477,52.2444,52.4929,4080860.0
2018-11-05 10:00:00,52.81,52.85,52.27,52.33,2240940.0,52.4929,52.5327,51.9561,52.0158,2240940.0
2018-11-05 10:30:00,52.35,52.57,52.05,52.44,2662220.0,52.0357,52.2543,51.7375,52.1251,2662220.0
2018-11-05 11:00:00,52.44,52.58,51.93,52.03,1745600.0,52.1251,52.2643,51.6182,51.7176,1745600.0
2018-11-05 11:30:00,51.99,52.03,51.78,51.9,2274100.0,51.6778,51.7176,51.4691,51.5884,2274100.0
2018-11-05 12:00:00,51.92,52.09,51.7,51.98,1627860.0,51.6082,51.7772,51.3896,51.6679,1627860.0
2018-11-05 12:30:00,51.98,52.04,51.9,52.01,593840.0,51.6679,51.7275,51.5884,51.6977,593840.0
2018-11-05 13:00:00,52.03,52.26,51.99,52.19,741000.0,51.7176,51.9462,51.6778,51.8766,741000.0
2018-11-05 13:30:00,52.19,52.38,52.13,52.3,615980.0,51.8766,52.0655,51.817,51.986,615980.0
2018-11-05 14:00:00,52.29,52.6,52.16,52.55,958980.0,51.976,52.2842,51.8468,52.2345,958980.0
2018-11-05 14:30:00,52.53,52.72,52.42,52.59,1311600.0,52.2146,52.4034,52.1052,52.2742,1311600.0
2018-11-05 15:00:00,52.59,52.69,52.42,52.49,1406600.0,52.2742,52.3736,52.1052,52.1748,1406600.0
2018-11-05 15:30:00,52.5,52.83,52.38,52.81,3310260.0,52.1848,52.5128,52.0655,52.4929,3310260.0
2018-11-06 09:30:00,52.75,53.99,52.68,53.72,4195880.0,52.4333,53.6658,52.3637,53.3974,4195880.0
2018-11-06 10:00:00,53.74,53.81,53.51,53.58,1364060.0,53.4173,53.4869,53.1887,53.2583,1364060.0
2018-11-06 10:30:00,53.6,53.61,53.23,53.26,640060.0,53.2781,53.2881,52.9104,52.9402,640060.0
2018-11-06 11:00:00,53.29,53.51,53.13,53.25,549540.0,52.97,53.1887,52.811,52.9302,549540.0
2018-11-06 11:30:00,53.23,53.34,53.07,53.26,711180.0,52.9104,53.0197,52.7513,52.9402,711180.0
2018-11-06 12:00:00,53.33,53.46,53.25,53.42,525000.0,53.0098,53.139,52.9302,53.0992,525000.0
2018-11-06 12:30:00,53.4,53.6,53.4,53.5,507200.0,53.0793,53.2781,53.0793,53.1787,507200.0
2018-11-06 13:00:00,53.52,53.6,53.38,53.41,461460.0,53.1986,53.2781,53.0595,53.0893,461460.0
2018-11-06 13:30:00,53.39,53.49,53.27,53.3,447380.0,53.0694,53.1688,52.9501,52.9799,447380.0
2018-11-06 14:00:00,53.3,53.31,52.85,52.92,782320.0,52.9799,52.9899,52.5327,52.6022,782320.0
2018-11-06 14:30:00,52.89,53.17,52.86,53.13,745520.0,52.5724,52.8507,52.5426,52.811,745520.0
2018-11-06 15:00:00,53.11,53.34,53.02,53.34,565100.0,52.7911,53.0197,52.7016,53.0197,565100.0
2018-11-06 15:30:00,53.34,53.57,53.24,53.49,2022980.0,53.0197,53.2483,52.9203,53.1688,2022980.0
2018-11-07 09:30:00,54.21,54.74,54.03,54.34,4941600.0,53.8845,54.4113,53.7056,54.0137,4941600.0
2018-11-07 10:00:00,54.35,54.95,54.33,54.91,2674520.0,54.0236,54.62,54.0038,54.5803,2674520.0
2018-11-07 10:30:00,54.91,55.45,54.86,54.91,3088800.0,54.5803,55.117,54.5306,54.5803,3088800.0
2018-11-07 11:00:00,54.92,54.97,54.72,54.75,1440560.0,54.5902,54.6399,54.3914,54.4212,1440560.0
2018-11-07 11:30:00,54.76,55.13,54.69,55.12,1308560.0,54.4312,54.799,54.3616,54.789,1308560.0
2018-11-07 12:00:00,55.12,55.18,54.77,54.77,900140.0,54.789,54.8487,54.4411,54.4411,900140.0
2018-11-07 12:30:00,54.78,55.07,54.78,54.97,920400.0,54.4511,54.7393,54.4511,54.6399,920400.0
2018-11-07 13:00:00,55.0,55.09,54.88,54.95,873540.0,54.6697,54.7592,54.5505,54.62,873540.0
2018-11-07 13:30:00,54.97,55.02,54.8,54.96,747160.0,54.6399,54.6896,54.4709,54.63,747160.0
2018-11-07 14:00:00,54.95,55.29,54.95,55.26,1013600.0,54.62,54.958,54.62,54.9282,1013600.0
2018-11-07 14:30:00,55.23,55.38,55.15,55.16,690020.0,54.8984,55.0475,54.8188,54.8288,690020.0
2018-11-07 15:00:00,55.17,55.41,55.14,55.34,1341440.0,54.8387,55.0773,54.8089,55.0077,1341440.0
2018-11-07 15:30:00,55.32,55.5,55.27,55.39,3774320.0,54.9878,55.1667,54.9381,55.0574,3774320.0
2018-11-08 09:30:00,55.37,55.41,54.41,54.96,3951760.0,55.0375,55.0773,54.0833,54.63,3951760.0
2018-11-08 10:00:00,54.99,55.1,54.36,54.43,2565500.0,54.6598,54.7691,54.0336,54.1032,2565500.0
2018-11-08 10:30:00,54.44,54.74,54.26,54.58,1757560.0,54.1131,54.4113,53.9342,54.2523,1757560.0
2018-11-08 11:00:00,54.58,54.71,54.43,54.67,841800.0,54.2523,54.3815,54.1032,54.3417,841800.0
2018-11-08 11:30:00,54.65,54.94,54.65,54.89,1146520.0,54.3218,54.6101,54.3218,54.5604,1146520.0
2018-11-08 12:00:00,54.89,54.91,54.62,54.62,986900.0,54.5604,54.5803,54.292,54.292,986900.0
2018-11-08 12:30:00,54.62,54.74,54.59,54.62,525780.0,54.292,54.4113,54.2622,54.292,525780.0
2018-11-08 13:00:00,54.61,54.66,54.39,54.41,749580.0,54.2821,54.3318,54.0634,54.0833,749580.0
2018-11-08 13:30:00,54.38,54.7,54.34,54.68,750820.0,54.0535,54.3715,54.0137,54.3517,750820.0
2018-11-08 14:00:00,54.67,54.87,54.51,54.55,765380.0,54.3417,54.5405,54.1827,54.2224,765380.0
2018-11-08 14:30:00,54.57,54.62,54.3,54.5,962660.0,54.2423,54.292,53.9739,54.1727,962660.0
2018-11-08 15:00:00,54.47,54.52,54.34,54.37,944740.0,54.1429,54.1926,54.0137,54.0435,944740.0
2018-11-08 15:30:00,54.37,54.74,54.22,54.74,3161740.0,54.0435,54.4113,53.8944,54.4113,3161740.0
2018-11-09 09:30:00,54.2,54.42,53.67,54.1,3140160.0,53.8745,54.0932,53.3477,53.7751,3140160.0
2018-11-09 10:00:00,54.15,54.25,53.82,53.97,1068440.0,53.8248,53.9242,53.4968,53.6459,1068440.0
2018-11-09 10:30:00,53.96,54.07,53.8,53.86,990800.0,53.636,53.7453,53.4769,53.5366,990800.0
2018-11-09 11:00:00,53.85,53.95,53.5,53.73,1950760.0,53.5266,53.626,53.1787,53.4074,1950760.0
2018-11-09 11:30:00,53.71,53.82,53.48,53.54,796260.0,53.3875,53.4968,53.1589,53.2185,796260.0
2018-11-09 12:00:00,53.49,53.62,53.4,53.48,508520.0,53.1688,53.298,53.0793,53.1589,508520.0
2018-11-09 12:30:00,53.46,53.59,53.44,53.46,630260.0,53.139,53.2682,53.1191,53.139,630260.0
2018-11-09 13:00:00,53.47,53.59,53.37,53.45,401000.0,53.1489,53.2682,53.0495,53.129,401000.0
2018-11-09 13:30:00,53.46,53.49,53.31,53.41,808660.0,53.139,53.1688,52.9899,53.0893,808660.0
2018-11-09 14:00:00,53.35,53.49,53.22,53.23,676460.0,53.0296,53.1688,52.9004,52.9104,676460.0
2018-11-09 14:30:00,53.21,53.85,53.21,53.72,975120.0,52.8905,53.5266,52.8905,53.3974,975120.0
2018-11-09 15:00:00,53.71,53.92,53.64,53.9,858420.0,53.3875,53.5962,53.3179,53.5763,858420.0
2018-11-09 15:30:00,53.91,54.01,53.81,53.85,3498880.0,53.5863,53.6857,53.4869,53.5266,3498880.0
2018-11-12 09:30:00,53.66,53.71,52.8,53.15,3305360.0,53.3378,53.3875,52.483,52.8308,3305360.0
2018-11-12 10:00:00,53.14,53.3,53.01,53.05,1404360.0,52.8209,52.9799,52.6917,52.7314,1404360.0
2018-11-12 10:30:00,53.0,53.06,52.62,52.65,1047100.0,52.6817,52.7414,52.304,52.3339,1047100.0
2018-11-12 11:00:00,52.65,52.68,52.05,52.06,2507300.0,52.3339,52.3637,51.7375,51.7474,2507300.0
2018-11-12 11:30:00,52.05,52.8,52.02,52.74,1499380.0,51.7375,52.483,51.7076,52.4233,1499380.0
2018-11-12 12:00:00,52.76,52.97,52.69,52.74,801780.0,52.4432,52.6519,52.3736,52.4233,801780.0
2018-11-12 12:30:00,52.72,52.91,52.66,52.72,466660.0,52.4034,52.5923,52.3438,52.4034,466660.0
2018-11-12 13:00:00,52.71,52.74,52.5,52.71,713340.0,52.3935,52.4233,52.1848,52.3935,713340.0
2018-11-12 13:30:00,52.71,52.79,52.4,52.71,962580.0,52.3935,52.473,52.0854,52.3935,962580.0
2018-11-12 14:00:00,52.69,53.04,52.61,52.84,665420.0,52.3736,52.7215,52.2941,52.5227,665420.0
2018-11-12 14:30:00,52.8,52.94,52.57,52.6,875580.0,52.483,52.6221,52.2543,52.2842,875580.0
2018-11-12 15:00:00,52.6,52.74,52.48,52.69,1158740.0,52.2842,52.4233,52.1649,52.3736,1158740.0
2018-11-12 15:30:00,52.66,52.66,52.35,52.46,3472480.0,52.3438,52.3438,52.0357,52.145,3472480.0
2018-11-13 09:30:00,52.74,53.27,52.35,52.35,2641820.0,52.4233,52.9501,52.0357,52.0357,2641820.0
2018-11-13 10:00:00,52.36,52.71,52.02,52.19,1232300.0,52.0456,52.3935,51.7076,51.8766,1232300.0
2018-11-13 10:30:00,52.2,52.88,52.13,52.88,1606340.0,51.8866,52.5625,51.817,52.5625,1606340.0
2018-11-13 11:00:00,52.88,53.33,52.83,52.98,1436800.0,52.5625,53.0098,52.5128,52.6619,1436800.0
2018-11-13 11:30:00,52.92,53.12,52.86,52.95,719760.0,52.6022,52.801,52.5426,52.632,719760.0
2018-11-13 12:00:00,52.96,53.1,52.88,52.99,421720.0,52.642,52.7811,52.5625,52.6718,421720.0
2018-11-13 12:30:00,52.9,52.9,52.53,52.65,622760.0,52.5823,52.5823,52.2146,52.3339,622760.0
2018-11-13 13:00:00,52.66,52.77,52.53,52.68,269200.0,52.3438,52.4531,52.2146,52.3637,269200.0
2018-11-13 13:30:00,52.66,52.9,52.65,52.65,386360.0,52.3438,52.5823,52.3339,52.3339,386360.0
2018-11-13 14:00:00,52.63,52.66,52.25,52.43,342420.0,52.314,52.3438,51.9363,52.1152,342420.0
2018-11-13 14:30:00,52.46,52.6,52.24,52.44,452440.0,52.145,52.2842,51.9263,52.1251,452440.0
2018-11-13 15:00:00,52.44,52.63,52.2,52.41,767520.0,52.1251,52.314,51.8866,52.0953,767520.0
2018-11-13 15:30:00,52.36,52.59,52.23,52.38,1527820.0,52.0456,52.2742,51.9164,52.0655,1527820.0
2018-11-14 09:30:00,53.04,53.29,52.75,53.0,2403800.0,52.7215,52.97,52.4333,52.6817,2403800.0
2018-11-14 10:00:00,52.98,53.08,52.34,52.52,1591820.0,52.6619,52.7613,52.0257,52.2046,1591820.0
2018-11-14 10:30:00,52.5,52.66,52.25,52.38,1394440.0,52.1848,52.3438,51.9363,52.0655,1394440.0
2018-11-14 11:00:00,52.34,52.34,52.06,52.25,965780.0,52.0257,52.0257,51.7474,51.9363,965780.0
2018-11-14 11:30:00,52.28,52.4,52.08,52.4,633520.0,51.9661,52.0854,51.7673,52.0854,633520.0
2018-11-14 12:00:00,52.45,52.6,52.18,52.5,621040.0,52.1351,52.2842,51.8667,52.1848,621040.0
2018-11-14 12:30:00,52.51,52.51,52.22,52.3,532820.0,52.1947,52.1947,51.9064,51.986,532820.0
2018-11-14 13:00:00,52.25,52.54,52.12,52.5,581400.0,51.9363,52.2245,51.807,52.1848,581400.0
2018-11-14 13:30:00,52.55,52.62,52.35,52.57,1038780.0,52.2345,52.304,52.0357,52.2543,1038780.0
2018-11-14 14:00:00,52.51,52.84,52.37,52.65,1015720.0,52.1947,52.5227,52.0555,52.3339,1015720.0
2018-11-14 14:30:00,52.61,53.15,52.54,53.05,1208040.0,52.2941,52.8308,52.2245,52.7314,1208040.0
2018-11-14 15:00:00,53.06,53.27,52.98,53.1,1305320.0,52.7414,52.9501,52.6619,52.7811,1305320.0
2018-11-14 15:30:00,53.1,53.15,52.58,52.73,3326520.0,52.7811,52.8308,52.2643,52.4134,3326520.0
2018-11-15 09:30:00,52.57,52.96,52.28,52.34,3070920.0,52.2543,52.642,51.9661,52.0257,3070920.0
2018-11-15 10:00:00,52.34,52.71,52.24,52.3,1708800.0,52.0257,52.3935,51.9263,51.986,1708800.0
2018-11-15 10:30:00,52.26,52.65,52.06,52.61,1512540.0,51.9462,52.3339,51.7474,52.2941,1512540.0
2018-11-15 11:00:00,52.61,52.93,52.45,52.76,1789680.0,52.2941,52.6122,52.1351,52.4432,1789680.0
2018-11-15 11:30:00,52.81,53.04,52.74,52.86,1313640.0,52.4929,52.7215,52.4233,52.5426,1313640.0
2018-11-15 12:00:00,52.9,52.98,52.68,52.93,585620.0,52.5823,52.6619,52.3637,52.6122,585620.0
2018-11-15 12:30:00,52.95,53.12,52.65,52.74,943840.0,52.632,52.801,52.3339,52.4233,943840.0
2018-11-15 13:00:00,52.75,53.27,52.55,53.24,1684780.0,52.4333,52.9501,52.2345,52.9203,1684780.0
2018-11-15 13:30:00,53.27,53.49,53.15,53.43,1748520.0,52.9501,53.1688,52.8308,53.1092,1748520.0
2018-11-15 14:00:00,53.46,53.77,53.4,53.75,1311680.0,53.139,53.4471,53.0793,53.4272,1311680.0
2018-11-15 14:30:00,53.77,53.94,53.48,53.55,1212560.0,53.4471,53.6161,53.1589,53.2284,1212560.0
2018-11-15 15:00:00,53.55,53.58,53.1,53.12,1468360.0,53.2284,53.2583,52.7811,52.801,1468360.0
2018-11-15 15:30:00,53.12,53.68,53.11,53.55,3051620.0,52.801,53.3577,52.7911,53.2284,3051620.0
2018-11-16 09:30:00,53.26,53.6,52.79,53.46,3384220.0,52.9402,53.2781,52.473,53.139,3384220.0
2018-11-16 10:00:00,53.43,53.49,53.21,53.25,783080.0,53.1092,53.1688,52.8905,52.9302,783080.0
2018-11-16 10:30:00,53.27,53.48,53.01,53.01,854680.0,52.9501,53.1589,52.6917,52.6917,854680.0
2018-11-16 11:00:00,53.06,53.13,52.86,53.04,846580.0,52.7414,52.811,52.5426,52.7215,846580.0
2018-11-16 11:30:00,53.07,53.11,52.85,52.95,1110660.0,52.7513,52.7911,52.5327,52.632,1110660.0
2018-11-16 12:00:00,52.96,53.03,52.75,52.88,719460.0,52.642,52.7116,52.4333,52.5625,719460.0
2018-11-16 12:30:00,52.85,53.62,52.77,53.29,3112860.0,52.5327,53.298,52.4531,52.97,3112860.0
2018-11-16 13:00:00,53.28,53.33,53.09,53.1,807720.0,52.9601,53.0098,52.7712,52.7811,807720.0
2018-11-16 13:30:00,53.1,53.15,52.95,52.98,435380.0,52.7811,52.8308,52.632,52.6619,435380.0
2018-11-16 14:00:00,52.99,53.27,52.99,53.27,1106380.0,52.6718,52.9501,52.6718,52.9501,1106380.0
2018-11-16 14:30:00,53.29,53.49,53.28,53.44,838940.0,52.97,53.1688,52.9601,53.1191,838940.0
2018-11-16 15:00:00,53.45,53.61,53.33,53.52,1106220.0,53.129,53.2881,53.0098,53.1986,1106220.0
2018-11-16 15:30:00,53.49,53.59,53.39,53.42,3501780.0,53.1688,53.2682,53.0694,53.0992,3501780.0
2018-11-19 09:30:00,53.17,53.4,52.58,52.85,2463200.0,52.8507,53.0793,52.2643,52.5327,2463200.0
2018-11-19 10:00:00,52.81,52.86,52.51,52.63,1378100.0,52.4929,52.5426,52.1947,52.314,1378100.0
2018-11-19 10:30:00,52.64,52.83,52.43,52.7,2276920.0,52.3239,52.5128,52.1152,52.3836,2276920.0
2018-11-19 11:00:00,52.69,52.74,51.93,52.09,1349720.0,52.3736,52.4233,51.6182,51.7772,1349720.0
2018-11-19 11:30:00,52.09,52.24,51.71,51.89,1790560.0,51.7772,51.9263,51.3995,51.5784,1790560.0
2018-11-19 12:00:00,51.93,51.97,51.72,51.83,1157160.0,51.6182,51.6579,51.4094,51.5188,1157160.0
2018-11-19 12:30:00,51.78,51.79,51.46,51.62,1734920.0,51.4691,51.479,51.151,51.31,1734920.0
2018-11-19 13:00:00,51.6,51.73,51.48,51.73,1154660.0,51.2902,51.4194,51.1709,51.4194,1154660.0
2018-11-19 13:30:00,51.71,52.15,51.6,51.62,1559440.0,51.3995,51.8369,51.2902,51.31,1559440.0
2018-11-19 14:00:00,51.63,51.67,51.34,51.49,1813920.0,51.32,51.3597,51.0317,51.1808,1813920.0
2018-11-19 14:30:00,51.48,51.75,51.39,51.71,1291960.0,51.1709,51.4393,51.0814,51.3995,1291960.0
2018-11-19 15:00:00,51.69,51.77,51.42,51.49,2213440.0,51.3796,51.4591,51.1112,51.1808,2213440.0
2018-11-19 15:30:00,51.5,51.55,51.14,51.37,4284740.0,51.1908,51.2405,50.8329,51.0615,4284740.0
2018-11-20 09:30:00,50.4,51.23,50.2,50.68,6833260.0,50.0974,50.9224,49.8986,50.3757,6833260.0
2018-11-20 10:00:00,50.69,51.14,50.11,51.0,3953480.0,50.3856,50.8329,49.8091,50.6938,3953480.0
2018-11-20 10:30:00,50.99,51.64,50.86,51.62,3852260.0,50.6838,51.3299,50.5546,51.31,3852260.0
2018-11-20 11:00:00,51.65,51.65,51.12,51.35,1751080.0,51.3399,51.3399,50.813,51.0417,1751080.0
2018-11-20 11:30:00,51.33,51.87,51.33,51.72,1666680.0,51.0218,51.5585,51.0218,51.4094,1666680.0
2018-11-20 12:00:00,51.73,51.82,51.41,51.67,1312020.0,51.4194,51.5088,51.1013,51.3597,1312020.0
2018-11-20 12:30:00,51.7,51.77,51.26,51.43,687360.0,51.3896,51.4591,50.9522,51.1212,687360.0
2018-11-20 13:00:00,51.4,51.57,51.15,51.25,863300.0,51.0914,51.2603,50.8429,50.9423,863300.0
2018-11-20 13:30:00,51.21,51.54,51.19,51.2,837320.0,50.9025,51.2305,50.8826,50.8926,837320.0
2018-11-20 14:00:00,51.15,51.33,51.0,51.14,852320.0,50.8429,51.0218,50.6938,50.8329,852320.0
2018-11-20 14:30:00,51.16,51.43,51.11,51.17,950400.0,50.8528,51.1212,50.8031,50.8627,950400.0
2018-11-20 15:00:00,51.2,51.64,50.93,51.55,1683500.0,50.8926,51.3299,50.6242,51.2405,1683500.0
2018-11-20 15:30:00,51.55,51.78,51.4,51.52,4027700.0,51.2405,51.4691,51.0914,51.2106,4027700.0
2018-11-21 09:30:00,52.27,52.6,51.97,52.35,4080620.0,51.9561,52.2842,51.6579,52.0357,4080620.0
2018-11-21 10:00:00,52.33,52.63,52.11,52.43,1807380.0,52.0158,52.314,51.7971,52.1152,1807380.0
2018-11-21 10:30:00,52.35,52.46,52.14,52.34,1037960.0,52.0357,52.145,51.8269,52.0257,1037960.0
2018-11-21 11:00:00,52.31,52.74,52.25,52.59,2104300.0,51.9959,52.4233,51.9363,52.2742,2104300.0
2018-11-21 11:30:00,52.6,52.71,52.5,52.54,947260.0,52.2842,52.3935,52.1848,52.2245,947260.0
2018-11-21 12:00:00,52.53,52.54,52.29,52.46,604680.0,52.2146,52.2245,51.976,52.145,604680.0
2018-11-21 12:30:00,52.46,52.6,52.38,52.55,625280.0,52.145,52.2842,52.0655,52.2345,625280.0
2018-11-21 13:00:00,52.56,52.65,52.48,52.54,357280.0,52.2444,52.3339,52.1649,52.2245,357280.0
2018-11-21 13:30:00,52.55,52.62,52.41,52.51,596360.0,52.2345,52.304,52.0953,52.1947,596360.0
2018-11-21 14:00:00,52.49,52.63,52.47,52.59,575000.0,52.1748,52.314,52.1549,52.2742,575000.0
2018-11-21 14:30:00,52.62,52.63,52.45,52.46,512380.0,52.304,52.314,52.1351,52.145,512380.0
2018-11-21 15:00:00,52.46,52.65,52.45,52.51,807460.0,52.145,52.3339,52.1351,52.1947,807460.0
2018-11-21 15:30:00,52.5,52.5,52.15,52.16,2332600.0,52.1848,52.1848,51.8369,51.8468,2332600.0
2018-11-23 09:30:00,51.73,52.15,51.64,51.96,1656160.0,51.4194,51.8369,51.3299,51.648,1656160.0
2018-11-23 10:00:00,51.97,52.01,51.75,51.88,972260.0,51.6579,51.6977,51.4393,51.5685,972260.0
2018-11-23 10:30:00,51.81,52.03,51.71,51.83,1096520.0,51.4989,51.7176,51.3995,51.5188,1096520.0
2018-11-23 11:00:00,51.83,51.91,51.74,51.77,664520.0,51.5188,51.5983,51.4293,51.4591,664520.0
2018-11-23 11:30:00,51.77,51.79,51.52,51.54,767400.0,51.4591,51.479,51.2106,51.2305,767400.0
2018-11-23 12:00:00,51.52,51.75,51.43,51.66,1000600.0,51.2106,51.4393,51.1212,51.3498,1000600.0
2018-11-23 12:30:00,51.66,51.73,51.48,51.51,1191580.0,51.3498,51.4194,51.1709,51.2007,1191580.0
2018-11-26 09:30:00,52.2,52.71,51.99,52.71,3605280.0,51.8866,52.3935,51.6778,52.3935,3605280.0
2018-11-26 10:00:00,52.71,52.73,52.37,52.42,1902700.0,52.3935,52.4134,52.0555,52.1052,1902700.0
2018-11-26 10:30:00,52.43,52.64,52.28,52.6,737000.0,52.1152,52.3239,51.9661,52.2842,737000.0
2018-11-26 11:00:00,52.59,52.69,52.4,52.61,937160.0,52.2742,52.3736,52.0854,52.2941,937160.0
2018-11-26 11:30:00,52.58,52.58,52.32,52.39,740380.0,52.2643,52.2643,52.0058,52.0754,740380.0
2018-11-26 12:00:00,52.39,52.55,52.23,52.31,595140.0,52.0754,52.2345,51.9164,51.9959,595140.0
2018-11-26 12:30:00,52.28,52.39,52.11,52.37,708380.0,51.9661,52.0754,51.7971,52.0555,708380.0
2018-11-26 13:00:00,52.37,52.54,52.36,52.4,776520.0,52.0555,52.2245,52.0456,52.0854,776520.0
2018-11-26 13:30:00,52.43,52.5,52.35,52.48,515060.0,52.1152,52.1848,52.0357,52.1649,515060.0
2018-11-26 14:00:00,52.5,52.66,52.43,52.61,1307400.0,52.1848,52.3438,52.1152,52.2941,1307400.0
2018-11-26 14:30:00,52.63,52.75,52.55,52.7,788400.0,52.314,52.4333,52.2345,52.3836,788400.0
2018-11-26 15:00:00,52.69,52.76,52.56,52.6,973900.0,52.3736,52.4432,52.2444,52.2842,973900.0
2018-11-26 15:30:00,52.62,52.85,52.6,52.78,2117400.0,52.304,52.5327,52.2842,52.4631,2117400.0
2018-11-27 09:30:00,52.45,53.06,52.27,53.01,3149960.0,52.1351,52.7414,51.9561,52.6917,3149960.0
2018-11-27 10:00:00,53.02,53.22,52.79,52.96,2112800.0,52.7016,52.9004,52.473,52.642,2112800.0
2018-11-27 10:30:00,52.97,53.15,52.76,53.1,906300.0,52.6519,52.8308,52.4432,52.7811,906300.0
2018-11-27 11:00:00,53.06,53.34,53.01,53.26,1254720.0,52.7414,53.0197,52.6917,52.9402,1254720.0
2018-11-27 11:30:00,53.25,53.28,52.81,52.97,936540.0,52.9302,52.9601,52.4929,52.6519,936540.0
2018-11-27 12:00:00,52.97,53.01,52.77,52.78,823720.0,52.6519,52.6917,52.4531,52.4631,823720.0
2018-11-27 12:30:00,52.79,52.95,52.77,52.85,649840.0,52.473,52.632,52.4531,52.5327,649840.0
2018-11-27 13:00:00,52.84,53.0,52.7,52.76,703540.0,52.5227,52.6817,52.3836,52.4432,703540.0
2018-11-27 13:30:00,52.79,52.96,52.72,52.85,452840.0,52.473,52.642,52.4034,52.5327,452840.0
2018-11-27 14:00:00,52.85,53.01,52.78,52.81,681760.0,52.5327,52.6917,52.4631,52.4929,681760.0
2018-11-27 14:30:00,52.83,52.84,52.52,52.52,1068680.0,52.5128,52.5227,52.2046,52.2046,1068680.0
2018-11-27 15:00:00,52.51,52.58,52.35,52.41,1065240.0,52.1947,52.2643,52.0357,52.0953,1065240.0
2018-11-27 15:30:00,52.43,52.66,52.35,52.63,2107260.0,52.1152,52.3438,52.0357,52.314,2107260.0
2018-11-28 09:30:00,52.87,53.1,52.64,52.71,3402600.0,52.5525,52.7811,52.3239,52.3935,3402600.0
2018-11-28 10:00:00,52.76,52.88,52.42,52.43,1425220.0,52.4432,52.5625,52.1052,52.1152,1425220.0
2018-11-28 10:30:00,52.44,52.44,52.15,52.28,1663180.0,52.1251,52.1251,51.8369,51.9661,1663180.0
2018-11-28 11:00:00,52.3,52.6,52.3,52.39,961300.0,51.986,52.2842,51.986,52.0754,961300.0
2018-11-28 11:30:00,52.38,52.47,52.23,52.41,1014840.0,52.0655,52.1549,51.9164,52.0953,1014840.0
2018-11-28 12:00:00,52.4,53.67,52.4,53.57,2940320.0,52.0854,53.3477,52.0854,53.2483,2940320.0
2018-11-28 12:30:00,53.55,53.9,53.54,53.65,2486200.0,53.2284,53.5763,53.2185,53.3278,2486200.0
2018-11-28 13:00:00,53.65,53.86,53.46,53.82,1242000.0,53.3278,53.5366,53.139,53.4968,1242000.0
2018-11-28 13:30:00,53.86,54.35,53.83,54.33,1963260.0,53.5366,54.0236,53.5068,54.0038,1963260.0
2018-11-28 14:00:00,54.36,54.51,54.24,54.44,1398700.0,54.0336,54.1827,53.9143,54.1131,1398700.0
2018-11-28 14:30:00,54.45,54.52,54.34,54.36,995340.0,54.123,54.1926,54.0137,54.0336,995340.0
2018-11-28 15:00:00,54.37,54.55,54.34,54.41,1466640.0,54.0435,54.2224,54.0137,54.0833,1466640.0
2018-11-28 15:30:00,54.41,54.64,54.36,54.59,3688880.0,54.0833,54.3119,54.0336,54.2622,3688880.0
2018-11-29 09:30:00,54.18,54.79,54.1,54.73,2736080.0,53.8547,54.461,53.7751,54.4014,2736080.0
2018-11-29 10:00:00,54.74,54.79,54.22,54.37,1356560.0,54.4113,54.461,53.8944,54.0435,1356560.0
2018-11-29 10:30:00,54.38,54.61,54.16,54.28,1000240.0,54.0535,54.2821,53.8348,53.9541,1000240.0
2018-11-29 11:00:00,54.25,54.54,54.2,54.53,1087600.0,53.9242,54.2125,53.8745,54.2026,1087600.0
2018-11-29 11:30:00,54.53,54.54,54.34,54.38,751720.0,54.2026,54.2125,54.0137,54.0535,751720.0
2018-11-29 12:00:00,54.34,54.4,54.21,54.39,425820.0,54.0137,54.0733,53.8845,54.0634,425820.0
2018-11-29 12:30:00,54.4,54.43,54.28,54.4,541060.0,54.0733,54.1032,53.9541,54.0733,541060.0
2018-11-29 13:00:00,54.42,54.55,54.3,54.51,470740.0,54.0932,54.2224,53.9739,54.1827,470740.0
2018-11-29 13:30:00,54.51,54.65,54.43,54.52,570820.0,54.1827,54.3218,54.1032,54.1926,570820.0
2018-11-29 14:00:00,54.5,54.9,54.47,54.79,1780780.0,54.1727,54.5703,54.1429,54.461,1780780.0
2018-11-29 14:30:00,54.8,55.0,54.65,54.98,1701760.0,54.4709,54.6697,54.3218,54.6499,1701760.0
2018-11-29 15:00:00,55.0,55.01,54.85,54.88,1727060.0,54.6697,54.6797,54.5206,54.5505,1727060.0
2018-11-29 15:30:00,54.87,54.96,54.64,54.71,3082540.0,54.5405,54.63,54.3119,54.3815,3082540.0
2018-11-30 09:30:00,54.78,54.85,54.22,54.5,2366160.0,54.4511,54.5206,53.8944,54.1727,2366160.0
2018-11-30 10:00:00,54.52,54.83,54.36,54.71,1176920.0,54.1926,54.5008,54.0336,54.3815,1176920.0
2018-11-30 10:30:00,54.73,55.0,54.58,54.58,1311420.0,54.4014,54.6697,54.2523,54.2523,1311420.0
2018-11-30 11:00:00,54.58,54.69,54.45,54.49,1269980.0,54.2523,54.3616,54.123,54.1628,1269980.0
2018-11-30 11:30:00,54.48,54.85,54.48,54.81,1326760.0,54.1529,54.5206,54.1529,54.4809,1326760.0
2018-11-30 12:00:00,54.82,54.82,54.44,54.46,1063540.0,54.4908,54.4908,54.1131,54.133,1063540.0
2018-11-30 12:30:00,54.47,54.5,54.29,54.29,1305820.0,54.1429,54.1727,53.964,53.964,1305820.0
2018-11-30 13:00:00,54.28,54.33,54.16,54.31,1353020.0,53.9541,54.0038,53.8348,53.9839,1353020.0
2018-11-30 13:30:00,54.32,54.64,54.31,54.59,1290040.0,53.9938,54.3119,53.9839,54.2622,1290040.0
2018-11-30 14:00:00,54.61,54.61,54.48,54.6,1106400.0,54.2821,54.2821,54.1529,54.2721,1106400.0
2018-11-30 14:30:00,54.61,54.66,54.51,54.54,910840.0,54.2821,54.3318,54.1827,54.2125,910840.0
2018-11-30 15:00:00,54.54,54.82,54.53,54.78,1300920.0,54.2125,54.4908,54.2026,54.4511,1300920.0
2018-11-30 15:30:00,54.76,55.46,54.68,55.23,8319200.0,54.4312,55.127,54.3517,54.8984,8319200.0
2018-12-03 09:30:00,56.61,56.75,55.97,56.05,7420400.0,56.2701,56.4092,55.6339,55.7134,7420400.0
2018-12-03 10:00:00,56.09,56.68,55.95,56.61,2905540.0,55.7532,56.3397,55.614,56.2701,2905540.0
2018-12-03 10:30:00,56.6,56.64,56.11,56.23,2074860.0,56.2601,56.2999,55.7731,55.8924,2074860.0
2018-12-03 11:00:00,56.23,56.58,56.1,56.42,1327400.0,55.8924,56.2403,55.7631,56.0812,1327400.0
2018-12-03 11:30:00,56.43,56.54,56.09,56.13,1089940.0,56.0912,56.2005,55.7532,55.793,1089940.0
2018-12-03 12:00:00,56.15,56.31,56.1,56.18,939320.0,55.8128,55.9719,55.7631,55.8427,939320.0
2018-12-03 12:30:00,56.21,56.31,56.03,56.13,969840.0,55.8725,55.9719,55.6936,55.793,969840.0
2018-12-03 13:00:00,56.18,56.26,56.01,56.05,995700.0,55.8427,55.9222,55.6737,55.7134,995700.0
2018-12-03 13:30:00,56.04,56.04,55.65,55.77,1461960.0,55.7035,55.7035,55.3158,55.4351,1461960.0
2018-12-03 14:00:00,55.78,56.03,55.66,55.96,1088560.0,55.4451,55.6936,55.3258,55.624,1088560.0
2018-12-03 14:30:00,55.97,55.99,55.72,55.78,1093180.0,55.6339,55.6538,55.3854,55.4451,1093180.0
2018-12-03 15:00:00,55.77,55.78,55.59,55.69,2049140.0,55.4351,55.4451,55.2562,55.3556,2049140.0
2018-12-03 15:30:00,55.68,55.87,55.67,55.84,3827520.0,55.3457,55.5345,55.3357,55.5047,3827520.0
2018-12-04 09:30:00,55.65,55.71,55.13,55.31,3543440.0,55.3158,55.3755,54.799,54.9779,3543440.0
2018-12-04 10:00:00,55.34,55.59,55.24,55.34,1556840.0,55.0077,55.2562,54.9083,55.0077,1556840.0
2018-12-04 10:30:00,55.35,55.35,55.15,55.15,1361480.0,55.0176,55.0176,54.8188,54.8188,1361480.0
2018-12-04 11:00:00,55.13,55.27,55.03,55.1,1210960.0,54.799,54.9381,54.6996,54.7691,1210960.0
2018-12-04 11:30:00,55.1,55.22,55.06,55.06,903180.0,54.7691,54.8884,54.7294,54.7294,903180.0
2018-12-04 12:00:00,55.05,55.09,54.22,54.22,1453800.0,54.7194,54.7592,53.8944,53.8944,1453800.0
2018-12-04 12:30:00,54.18,54.47,53.88,54.18,1787900.0,53.8547,54.1429,53.5565,53.8547,1787900.0
2018-12-04 13:00:00,54.14,54.21,53.65,53.79,1231020.0,53.8149,53.8845,53.3278,53.467,1231020.0
2018-12-04 13:30:00,53.8,53.93,53.38,53.78,1755440.0,53.4769,53.6062,53.0595,53.4571,1755440.0
2018-12-04 14:00:00,53.78,54.07,53.63,53.8,1573440.0,53.4571,53.7453,53.308,53.4769,1573440.0
2018-12-04 14:30:00,53.83,54.15,53.74,53.76,1077940.0,53.5068,53.8248,53.4173,53.4372,1077940.0
2018-12-04 15:00:00,53.76,53.78,53.34,53.37,2611720.0,53.4372,53.4571,53.0197,53.0495,2611720.0
2018-12-04 15:30:00,53.37,53.45,53.04,53.17,4161840.0,53.0495,53.129,52.7215,52.8507,4161840.0
2018-12-06 09:30:00,52.25,53.15,52.17,52.47,5210220.0,51.9363,52.8308,51.8567,52.1549,5210220.0
2018-12-06 10:00:00,52.48,52.9,52.41,52.8,2419460.0,52.1649,52.5823,52.0953,52.483,2419460.0
2018-12-06 10:30:00,52.83,52.98,52.44,52.48,2392020.0,52.5128,52.6619,52.1251,52.1649,2392020.0
2018-12-06 11:00:00,52.5,52.66,52.12,52.25,1560460.0,52.1848,52.3438,51.807,51.9363,1560460.0
2018-12-06 11:30:00,52.23,53.14,52.16,53.12,1534400.0,51.9164,52.8209,51.8468,52.801,1534400.0
2018-12-06 12:00:00,53.09,53.46,52.92,53.42,1418360.0,52.7712,53.139,52.6022,53.0992,1418360.0
2018-12-06 12:30:00,53.44,53.71,53.27,53.53,1724120.0,53.1191,53.3875,52.9501,53.2086,1724120.0
2018-12-06 13:00:00,53.55,53.55,53.15,53.17,1023440.0,53.2284,53.2284,52.8308,52.8507,1023440.0
2018-12-06 13:30:00,53.15,53.7,53.03,53.68,941020.0,52.8308,53.3775,52.7116,53.3577,941020.0
2018-12-06 14:00:00,53.71,53.75,53.26,53.49,1263560.0,53.3875,53.4272,52.9402,53.1688,1263560.0
2018-12-06 14:30:00,53.48,53.52,53.01,53.42,986460.0,53.1589,53.1986,52.6917,53.0992,986460.0
2018-12-06 15:00:00,53.46,53.61,53.23,53.47,1047240.0,53.139,53.2881,52.9104,53.1489,1047240.0
2018-12-06 15:30:00,53.48,53.97,53.46,53.96,3878540.0,53.1589,53.6459,53.139,53.636,3878540.0
2018-12-07 09:30:00,53.43,54.25,53.43,53.68,2430940.0,53.1092,53.9242,53.1092,53.3577,2430940.0
2018-12-07 10:00:00,53.71,54.04,53.01,53.25,1761800.0,53.3875,53.7155,52.6917,52.9302,1761800.0
2018-12-07 10:30:00,53.25,53.31,52.88,53.16,1180040.0,52.9302,52.9899,52.5625,52.8408,1180040.0
2018-12-07 11:00:00,53.13,53.2,52.61,52.84,1668160.0,52.811,52.8805,52.2941,52.5227,1668160.0
2018-12-07 11:30:00,52.82,53.1,52.65,52.72,1611180.0,52.5028,52.7811,52.3339,52.4034,1611180.0
2018-12-07 12:00:00,52.73,53.04,52.71,52.94,1703540.0,52.4134,52.7215,52.3935,52.6221,1703540.0
2018-12-07 12:30:00,52.92,52.95,52.46,52.78,1873360.0,52.6022,52.632,52.145,52.4631,1873360.0
2018-12-07 13:00:00,52.78,52.9,52.55,52.79,644040.0,52.4631,52.5823,52.2345,52.473,644040.0
2018-12-07 13:30:00,52.77,52.89,52.59,52.64,1328560.0,52.4531,52.5724,52.2742,52.3239,1328560.0
2018-12-07 14:00:00,52.6,52.74,52.45,52.65,1151840.0,52.2842,52.4233,52.1351,52.3339,1151840.0
2018-12-07 14:30:00,52.68,52.68,52.1,52.15,1177780.0,52.3637,52.3637,51.7872,51.8369,1177780.0
2018-12-07 15:00:00,52.11,52.35,51.97,52.32,1276160.0,51.7971,52.0357,51.6579,52.0058,1276160.0
2018-12-07 15:30:00,52.31,52.59,52.21,52.35,4370060.0,51.9959,52.2742,51.8965,52.0357,4370060.0
2018-12-10 09:30:00,52.15,52.96,52.08,52.21,3675120.0,51.8369,52.642,51.7673,51.8965,3675120.0
2018-12-10 10:00:00,52.22,52.77,52.22,52.43,1721100.0,51.9064,52.4531,51.9064,52.1152,1721100.0
2018-12-10 10:30:00,52.38,52.49,52.04,52.08,1424940.0,52.0655,52.1748,51.7275,51.7673,1424940.0
2018-12-10 11:00:00,52.06,52.06,51.65,51.96,1565200.0,51.7474,51.7474,51.3399,51.648,1565200.0
2018-12-10 11:30:00,52.05,52.44,51.96,52.21,1064700.0,51.7375,52.1251,51.648,51.8965,1064700.0
2018-12-10 12:00:00,52.24,52.25,51.96,52.03,601280.0,51.9263,51.9363,51.648,51.7176,601280.0
2018-12-10 12:30:00,52.04,52.7,52.02,52.53,899660.0,51.7275,52.3836,51.7076,52.2146,899660.0
2018-12-10 13:00:00,52.56,52.64,52.26,52.26,499740.0,52.2444,52.3239,51.9462,51.9462,499740.0
2018-12-10 13:30:00,52.26,52.64,52.25,52.53,497380.0,51.9462,52.3239,51.9363,52.2146,497380.0
2018-12-10 14:00:00,52.52,52.69,52.35,52.64,385640.0,52.2046,52.3736,52.0357,52.3239,385640.0
2018-12-10 14:30:00,52.6,52.85,52.48,52.51,999800.0,52.2842,52.5327,52.1649,52.1947,999800.0
2018-12-10 15:00:00,52.51,52.63,52.39,52.63,1309380.0,52.1947,52.314,52.0754,52.314,1309380.0
2018-12-10 15:30:00,52.63,52.98,52.62,52.63,3374380.0,52.314,52.6619,52.304,52.314,3374380.0
2018-12-11 09:30:00,53.35,53.45,53.02,53.21,3298020.0,53.0296,53.129,52.7016,52.8905,3298020.0
2018-12-11 10:00:00,53.21,53.3,52.81,53.1,2544860.0,52.8905,52.9799,52.4929,52.7811,2544860.0
2018-12-11 10:30:00,53.09,53.16,52.67,52.77,1528200.0,52.7712,52.8408,52.3537,52.4531,1528200.0
2018-12-11 11:00:00,52.74,52.99,52.58,52.96,1930540.0,52.4233,52.6718,52.2643,52.642,1930540.0
2018-12-11 11:30:00,52.96,53.01,52.68,52.99,764340.0,52.642,52.6917,52.3637,52.6718,764340.0
2018-12-11 12:00:00,52.96,52.99,52.58,52.84,686320.0,52.642,52.6718,52.2643,52.5227,686320.0
2018-12-11 12:30:00,52.86,53.05,52.75,52.93,638720.0,52.5426,52.7314,52.4333,52.6122,638720.0
2018-12-11 13:00:00,52.95,53.02,52.8,52.97,700820.0,52.632,52.7016,52.483,52.6519,700820.0
2018-12-11 13:30:00,52.94,53.0,52.55,52.55,753360.0,52.6221,52.6817,52.2345,52.2345,753360.0
2018-12-11 14:00:00,52.54,52.98,52.51,52.97,545960.0,52.2245,52.6619,52.1947,52.6519,545960.0
2018-12-11 14:30:00,52.98,53.26,52.96,53.12,803160.0,52.6619,52.9402,52.642,52.801,803160.0
2018-12-11 15:00:00,53.13,53.43,52.96,53.32,1303700.0,52.811,53.1092,52.642,52.9998,1303700.0
2018-12-11 15:30:00,53.3,53.52,53.05,53.07,3381340.0,52.9799,53.1986,52.7314,52.7513,3381340.0
2018-12-12 09:30:00,53.85,54.15,53.68,53.98,2571260.0,53.5266,53.8248,53.3577,53.6559,2571260.0
2018-12-12 10:00:00,53.96,54.22,53.86,54.12,1742420.0,53.636,53.8944,53.5366,53.795,1742420.0
2018-12-12 10:30:00,54.11,54.29,54.0,54.28,764960.0,53.7851,53.964,53.6757,53.9541,764960.0
2018-12-12 11:00:00,54.27,54.54,54.19,54.41,965600.0,53.9441,54.2125,53.8646,54.0833,965600.0
2018-12-12 11:30:00,54.41,54.51,54.31,54.5,623840.0,54.0833,54.1827,53.9839,54.1727,623840.0
2018-12-12 12:00:00,54.53,54.57,54.21,54.36,695240.0,54.2026,54.2423,53.8845,54.0336,695240.0
2018-12-12 12:30:00,54.38,54.59,54.28,54.5,647080.0,54.0535,54.2622,53.9541,54.1727,647080.0
2018-12-12 13:00:00,54.52,54.57,54.4,54.51,427080.0,54.1926,54.2423,54.0733,54.1827,427080.0
2018-12-12 13:30:00,54.52,54.53,54.28,54.32,554660.0,54.1926,54.2026,53.9541,53.9938,554660.0
2018-12-12 14:00:00,54.31,54.32,53.9,53.96,836200.0,53.9839,53.9938,53.5763,53.636,836200.0
2018-12-12 14:30:00,53.96,54.15,53.88,54.15,639700.0,53.636,53.8248,53.5565,53.8248,639700.0
2018-12-12 15:00:00,54.09,54.25,53.9,53.91,786080.0,53.7652,53.9242,53.5763,53.5863,786080.0
2018-12-12 15:30:00,53.94,54.14,53.6,53.64,2240880.0,53.6161,53.8149,53.2781,53.3179,2240880.0
2018-12-13 09:30:00,53.78,54.42,53.78,53.93,1922520.0,53.4571,54.0932,53.4571,53.6062,1922520.0
2018-12-13 10:00:00,53.98,54.34,53.98,54.12,1097640.0,53.6559,54.0137,53.6559,53.795,1097640.0
2018-12-13 10:30:00,54.16,54.19,53.71,53.92,1275200.0,53.8348,53.8646,53.3875,53.5962,1275200.0
2018-12-13 11:00:00,53.87,53.95,53.66,53.84,705800.0,53.5465,53.626,53.3378,53.5167,705800.0
2018-12-13 11:30:00,53.82,53.99,53.6,53.6,993740.0,53.4968,53.6658,53.2781,53.2781,993740.0
2018-12-13 12:00:00,53.6,53.62,53.35,53.44,787240.0,53.2781,53.298,53.0296,53.1191,787240.0
2018-12-13 12:30:00,53.42,53.71,53.42,53.63,424760.0,53.0992,53.3875,53.0992,53.308,424760.0
2018-12-13 13:00:00,53.58,53.65,53.41,53.43,469700.0,53.2583,53.3278,53.0893,53.1092,469700.0
2018-12-13 13:30:00,53.46,53.82,53.45,53.63,678880.0,53.139,53.4968,53.129,53.308,678880.0
2018-12-13 14:00:00,53.63,53.65,53.32,53.43,497760.0,53.308,53.3278,52.9998,53.1092,497760.0
2018-12-13 14:30:00,53.42,53.46,53.25,53.43,534980.0,53.0992,53.139,52.9302,53.1092,534980.0
2018-12-13 15:00:00,53.41,53.53,53.29,53.47,636720.0,53.0893,53.2086,52.97,53.1489,636720.0
2018-12-13 15:30:00,53.46,53.78,53.41,53.66,1649020.0,53.139,53.4571,53.0893,53.3378,1649020.0
2018-12-14 09:30:00,53.0,53.23,52.73,53.16,2147560.0,52.6817,52.9104,52.4134,52.8408,2147560.0
2018-12-14 10:00:00,53.15,53.4,53.0,53.21,1131640.0,52.8308,53.0793,52.6817,52.8905,1131640.0
2018-12-14 10:30:00,53.14,53.48,53.06,53.4,807520.0,52.8209,53.1589,52.7414,53.0793,807520.0
2018-12-14 11:00:00,53.42,53.59,53.17,53.28,724920.0,53.0992,53.2682,52.8507,52.9601,724920.0
2018-12-14 11:30:00,53.27,53.4,52.73,52.77,996080.0,52.9501,53.0793,52.4134,52.4531,996080.0
2018-12-14 12:00:00,52.77,53.0,52.72,52.95,759080.0,52.4531,52.6817,52.4034,52.632,759080.0
2018-12-14 12:30:00,52.97,53.07,52.88,52.92,453300.0,52.6519,52.7513,52.5625,52.6022,453300.0
2018-12-14 13:00:00,52.91,53.02,52.77,52.87,509140.0,52.5923,52.7016,52.4531,52.5525,509140.0
2018-12-14 13:30:00,52.84,52.89,52.61,52.78,507940.0,52.5227,52.5724,52.2941,52.4631,507940.0
2018-12-14 14:00:00,52.79,52.91,52.71,52.74,579120.0,52.473,52.5923,52.3935,52.4233,579120.0
2018-12-14 14:30:00,52.75,52.79,52.49,52.66,1324660.0,52.4333,52.473,52.1748,52.3438,1324660.0
2018-12-14 15:00:00,52.65,52.83,52.6,52.65,1263660.0,52.3339,52.5128,52.2842,52.3339,1263660.0
2018-12-14 15:30:00,52.66,52.79,52.47,52.58,3748740.0,52.3438,52.473,52.1549,52.2643,3748740.0
2018-12-17 09:30:00,52.38,52.46,51.76,51.95,2888460.0,52.0655,52.145,51.4492,51.6381,2888460.0
2018-12-17 10:00:00,51.92,52.64,51.89,52.54,1301940.0,51.6082,52.3239,51.5784,52.2245,1301940.0
2018-12-17 10:30:00,52.55,52.61,52.18,52.46,1142260.0,52.2345,52.2941,51.8667,52.145,1142260.0
2018-12-17 11:00:00,52.48,52.78,52.35,52.69,1153480.0,52.1649,52.4631,52.0357,52.3736,1153480.0
2018-12-17 11:30:00,52.7,53.0,52.55,52.98,954140.0,52.3836,52.6817,52.2345,52.6619,954140.0
2018-12-17 12:00:00,53.0,53.12,52.8,52.86,932140.0,52.6817,52.801,52.483,52.5426,932140.0
2018-12-17 12:30:00,52.82,52.83,52.34,52.37,1203800.0,52.5028,52.5128,52.0257,52.0555,1203800.0
2018-12-17 13:00:00,52.35,52.55,51.96,51.98,1933860.0,52.0357,52.2345,51.648,51.6679,1933860.0
2018-12-17 13:30:00,51.95,52.07,51.49,51.72,1481840.0,51.6381,51.7573,51.1808,51.4094,1481840.0
2018-12-17 14:00:00,51.7,51.76,51.44,51.49,1129260.0,51.3896,51.4492,51.1311,51.1808,1129260.0
2018-12-17 14:30:00,51.5,51.78,51.45,51.6,963520.0,51.1908,51.4691,51.1411,51.2902,963520.0
2018-12-17 15:00:00,51.61,51.63,50.98,51.03,1838260.0,51.3001,51.32,50.6739,50.7236,1838260.0
2018-12-17 15:30:00,51.05,51.38,50.83,51.34,5431140.0,50.7435,51.0715,50.5248,51.0317,5431140.0
2018-12-18 09:30:00,51.72,52.12,51.52,52.02,2711060.0,51.4094,51.807,51.2106,51.7076,2711060.0
2018-12-18 10:00:00,52.04,52.38,51.81,52.38,1599720.0,51.7275,52.0655,51.4989,52.0655,1599720.0
2018-12-18 10:30:00,52.34,52.49,52.02,52.33,1885140.0,52.0257,52.1748,51.7076,52.0158,1885140.0
2018-12-18 11:00:00,52.34,52.51,52.02,52.14,1705280.0,52.0257,52.1947,51.7076,51.8269,1705280.0
2018-12-18 11:30:00,52.17,52.65,52.15,52.5,1305600.0,51.8567,52.3339,51.8369,52.1848,1305600.0
2018-12-18 12:00:00,52.51,52.98,52.51,52.8,1501980.0,52.1947,52.6619,52.1947,52.483,1501980.0
2018-12-18 12:30:00,52.82,52.9,52.76,52.77,824300.0,52.5028,52.5823,52.4432,52.4531,824300.0
2018-12-18 13:00:00,52.78,52.88,52.73,52.83,740360.0,52.4631,52.5625,52.4134,52.5128,740360.0
2018-12-18 13:30:00,52.84,52.84,52.51,52.61,927460.0,52.5227,52.5227,52.1947,52.2941,927460.0
2018-12-18 14:00:00,52.62,52.87,52.54,52.65,767400.0,52.304,52.5525,52.2245,52.3339,767400.0
2018-12-18 14:30:00,52.65,52.65,51.97,51.97,1436400.0,52.3339,52.3339,51.6579,51.6579,1436400.0
2018-12-18 15:00:00,51.98,52.34,51.86,52.22,1933120.0,51.6679,52.0257,51.5486,51.9064,1933120.0
2018-12-18 15:30:00,52.24,52.73,52.13,52.17,3175600.0,51.9263,52.4134,51.817,51.8567,3175600.0
2018-12-19 09:30:00,52.36,53.64,52.12,53.49,4055640.0,52.0456,53.3179,51.807,53.1688,4055640.0
2018-12-19 10:00:00,53.52,53.69,53.17,53.52,2491620.0,53.1986,53.3676,52.8507,53.1986,2491620.0
2018-12-19 10:30:00,53.52,53.72,53.5,53.7,1601260.0,53.1986,53.3974,53.1787,53.3775,1601260.0
2018-12-19 11:00:00,53.7,53.77,53.21,53.32,1625240.0,53.3775,53.4471,52.8905,52.9998,1625240.0
2018-12-19 11:30:00,53.33,53.63,53.29,53.61,890260.0,53.0098,53.308,52.97,53.2881,890260.0
2018-12-19 12:00:00,53.63,53.79,53.58,53.66,1348300.0,53.308,53.467,53.2583,53.3378,1348300.0
2018-12-19 12:30:00,53.65,53.66,53.25,53.25,1123940.0,53.3278,53.3378,52.9302,52.9302,1123940.0
2018-12-19 13:00:00,53.25,53.27,52.78,52.84,1872260.0,52.9302,52.9501,52.4631,52.5227,1872260.0
2018-12-19 13:30:00,52.84,53.35,52.76,53.33,1797800.0,52.5227,53.0296,52.4432,53.0098,1797800.0
2018-12-19 14:00:00,53.38,53.5,51.96,52.85,3014380.0,53.0595,53.1787,51.648,52.5327,3014380.0
2018-12-19 14:30:00,52.86,53.14,51.75,52.05,2044660.0,52.5426,52.8209,51.4393,51.7375,2044660.0
2018-12-19 15:00:00,51.96,52.06,50.97,51.64,3779160.0,51.648,51.7474,50.6639,51.3299,3779160.0
2018-12-19 15:30:00,51.65,52.06,51.28,51.75,4193760.0,51.3399,51.7474,50.9721,51.4393,4193760.0
2018-12-20 09:30:00,51.3,52.12,51.02,52.01,4272140.0,50.992,51.807,50.7136,51.6977,4272140.0
2018-12-20 10:00:00,52.03,52.37,51.71,51.79,2317340.0,51.7176,52.0555,51.3995,51.479,2317340.0
2018-12-20 10:30:00,51.75,52.1,51.44,51.61,1509660.0,51.4393,51.7872,51.1311,51.3001,1509660.0
2018-12-20 11:00:00,51.59,51.6,50.89,51.04,2434480.0,51.2802,51.2902,50.5844,50.7335,2434480.0
2018-12-20 11:30:00,51.07,51.17,50.47,50.81,2701700.0,50.7633,50.8627,50.1669,50.5049,2701700.0
2018-12-20 12:00:00,50.86,51.6,50.85,51.57,1232020.0,50.5546,51.2902,50.5447,51.2603,1232020.0
2018-12-20 12:30:00,51.53,51.62,51.02,51.31,1035980.0,51.2206,51.31,50.7136,51.0019,1035980.0
2018-12-20 13:00:00,51.34,51.34,50.94,51.15,989500.0,51.0317,51.0317,50.6341,50.8429,989500.0
2018-12-20 13:30:00,51.12,51.3,50.95,50.99,1016120.0,50.813,50.992,50.6441,50.6838,1016120.0
2018-12-20 14:00:00,50.98,51.04,50.39,51.02,2233420.0,50.6739,50.7335,50.0874,50.7136,2233420.0
2018-12-20 14:30:00,51.05,51.47,50.93,51.07,3029260.0,50.7435,51.1609,50.6242,50.7633,3029260.0
2018-12-20 15:00:00,51.05,51.46,50.78,51.16,2083520.0,50.7435,51.151,50.4751,50.8528,2083520.0
2018-12-20 15:30:00,51.17,51.46,50.79,51.18,4772320.0,50.8627,51.151,50.485,50.8727,4772320.0
2018-12-21 09:30:00,51.59,51.84,51.23,51.34,13139280.0,51.2802,51.5287,50.9224,51.0317,13139280.0
2018-12-21 10:00:00,51.36,51.88,50.88,51.66,3279200.0,51.0516,51.5685,50.5745,51.3498,3279200.0
2018-12-21 10:30:00,51.68,51.71,50.85,50.93,2702320.0,51.3697,51.3995,50.5447,50.6242,2702320.0
2018-12-21 11:00:00,50.91,50.92,50.23,50.47,3207560.0,50.6043,50.6142,49.9284,50.1669,3207560.0
2018-12-21 11:30:00,50.48,50.55,49.88,49.9,3417220.0,50.1769,50.2465,49.5805,49.6004,3417220.0
2018-12-21 12:00:00,49.93,49.95,49.37,49.42,4122720.0,49.6302,49.6501,49.0735,49.1232,4122720.0
2018-12-21 12:30:00,49.4,50.1,49.21,49.56,4223580.0,49.1034,49.7992,48.9145,49.2624,4223580.0
2018-12-21 13:00:00,49.57,50.0,49.49,49.75,2694840.0,49.2723,49.6998,49.1928,49.4513,2694840.0
2018-12-21 13:30:00,49.77,50.01,49.72,49.84,1964480.0,49.4711,49.7097,49.4214,49.5407,1964480.0
2018-12-21 14:00:00,49.82,50.1,49.68,49.84,2029220.0,49.5208,49.7992,49.3817,49.5407,2029220.0
2018-12-21 14:30:00,49.82,49.95,49.57,49.7,1986040.0,49.5208,49.6501,49.2723,49.4016,1986040.0
2018-12-21 15:00:00,49.71,49.83,49.3,49.3,2925520.0,49.4115,49.5308,49.004,49.004,2925520.0
2018-12-21 15:30:00,49.3,49.64,49.06,49.56,10030060.0,49.004,49.3419,48.7654,49.2624,10030060.0
2018-12-24 09:30:00,49.25,49.73,48.88,49.38,5738880.0,48.9543,49.4314,48.5865,49.0835,5738880.0
2018-12-24 10:00:00,49.39,49.92,49.35,49.88,3587060.0,49.0934,49.6202,49.0537,49.5805,3587060.0
2018-12-24 10:30:00,49.92,50.61,49.92,50.14,2434240.0,49.6202,50.3061,49.6202,49.8389,2434240.0
2018-12-24 11:00:00,50.12,50.25,49.66,49.8,2103020.0,49.819,49.9483,49.3618,49.501,2103020.0
2018-12-24 11:30:00,49.76,50.0,49.55,49.7,1483400.0,49.4612,49.6998,49.2525,49.4016,1483400.0
2018-12-24 12:00:00,49.75,49.93,49.58,49.66,1494280.0,49.4513,49.6302,49.2823,49.3618,1494280.0
2018-12-24 12:30:00,49.68,49.91,49.2,49.21,4399720.0,49.3817,49.6103,48.9046,48.9145,4399720.0
2018-12-26 09:30:00,49.9,50.72,49.88,50.12,3343900.0,49.6004,50.4154,49.5805,49.819,3343900.0
2018-12-26 10:00:00,50.1,50.34,49.65,49.93,2308780.0,49.7992,50.0377,49.3519,49.6302,2308780.0
2018-12-26 10:30:00,49.96,50.02,49.66,49.73,1810420.0,49.66,49.7196,49.3618,49.4314,1810420.0
2018-12-26 11:00:00,49.74,50.18,49.63,50.14,1555080.0,49.4413,49.8787,49.332,49.8389,1555080.0
2018-12-26 11:30:00,50.13,50.64,50.1,50.62,1802780.0,49.829,50.3359,49.7992,50.316,1802780.0
2018-12-26 12:00:00,50.65,51.01,50.55,50.82,1700180.0,50.3459,50.7037,50.2465,50.5148,1700180.0
2018-12-26 12:30:00,50.8,51.22,50.75,51.13,1021380.0,50.495,50.9124,50.4453,50.823,1021380.0
2018-12-26 13:00:00,51.15,51.19,50.74,51.01,977720.0,50.8429,50.8826,50.4353,50.7037,977720.0
2018-12-26 13:30:00,51.04,51.4,51.0,51.37,1047340.0,50.7335,51.0914,50.6938,51.0615,1047340.0
2018-12-26 14:00:00,51.4,51.4,50.92,51.02,955340.0,51.0914,51.0914,50.6142,50.7136,955340.0
2018-12-26 14:30:00,51.03,51.35,51.03,51.35,802060.0,50.7236,51.0417,50.7236,51.0417,802060.0
2018-12-26 15:00:00,51.34,51.59,51.2,51.56,1589640.0,51.0317,51.2802,50.8926,51.2504,1589640.0
2018-12-26 15:30:00,51.59,52.42,51.54,52.42,4699800.0,51.2802,52.1052,51.2305,52.1052,4699800.0
2018-12-27 09:30:00,51.31,52.08,51.05,51.59,4485820.0,51.0019,51.7673,50.7435,51.2802,4485820.0
2018-12-27 10:00:00,51.57,51.84,51.06,51.16,1800600.0,51.2603,51.5287,50.7534,50.8528,1800600.0
2018-12-27 10:30:00,51.06,51.57,51.01,51.37,1710480.0,50.7534,51.2603,50.7037,51.0615,1710480.0
2018-12-27 11:00:00,51.36,51.49,51.18,51.44,918940.0,51.0516,51.1808,50.8727,51.1311,918940.0
2018-12-27 11:30:00,51.46,51.53,50.93,51.09,1287060.0,51.151,51.2206,50.6242,50.7832,1287060.0
2018-12-27 12:00:00,51.09,51.14,50.77,50.81,787420.0,50.7832,50.8329,50.4651,50.5049,787420.0
2018-12-27 12:30:00,50.82,50.96,50.68,50.92,866560.0,50.5148,50.654,50.3757,50.6142,866560.0
2018-12-27 13:00:00,50.9,51.04,50.77,50.8,1091740.0,50.5944,50.7335,50.4651,50.495,1091740.0
2018-12-27 13:30:00,50.8,50.9,50.36,50.57,1203780.0,50.495,50.5944,50.0576,50.2663,1203780.0
2018-12-27 14:00:00,50.5,50.86,50.35,50.85,1450640.0,50.1968,50.5546,50.0477,50.5447,1450640.0
2018-12-27 14:30:00,50.87,51.3,50.71,51.3,891080.0,50.5645,50.992,50.4055,50.992,891080.0
2018-12-27 15:00:00,51.26,52.04,51.06,51.96,2053680.0,50.9522,51.7275,50.7534,51.648,2053680.0
2018-12-27 15:30:00,52.0,52.67,51.76,52.67,4565420.0,51.6878,52.3537,51.4492,52.3537,4565420.0
2018-12-28 09:30:00,52.94,53.11,52.25,52.9,4254260.0,52.6221,52.7911,51.9363,52.5823,4254260.0
2018-12-28 10:00:00,52.9,52.95,52.29,52.36,1301320.0,52.5823,52.632,51.976,52.0456,1301320.0
2018-12-28 10:30:00,52.34,52.71,52.15,52.35,1065580.0,52.0257,52.3935,51.8369,52.0357,1065580.0
2018-12-28 11:00:00,52.39,52.6,52.25,52.44,1012320.0,52.0754,52.2842,51.9363,52.1251,1012320.0
2018-12-28 11:30:00,52.39,52.67,52.25,52.6,1043900.0,52.0754,52.3537,51.9363,52.2842,1043900.0
2018-12-28 12:00:00,52.61,52.77,52.47,52.6,990580.0,52.2941,52.4531,52.1549,52.2842,990580.0
2018-12-28 12:30:00,52.66,52.8,52.57,52.61,718200.0,52.3438,52.483,52.2543,52.2941,718200.0
2018-12-28 13:00:00,52.62,52.75,52.4,52.42,582720.0,52.304,52.4333,52.0854,52.1052,582720.0
2018-12-28 13:30:00,52.43,52.64,52.26,52.59,421380.0,52.1152,52.3239,51.9462,52.2742,421380.0
2018-12-28 14:00:00,52.65,53.01,52.64,52.9,862000.0,52.3339,52.6917,52.3239,52.5823,862000.0
2018-12-28 14:30:00,52.94,53.21,52.9,53.15,1138120.0,52.6221,52.8905,52.5823,52.8308,1138120.0
2018-12-28 15:00:00,53.13,53.15,52.3,52.42,1466460.0,52.811,52.8308,51.986,52.1052,1466460.0
2018-12-28 15:30:00,52.42,52.48,52.1,52.37,3065280.0,52.1052,52.1649,51.7872,52.0555,3065280.0
2018-12-31 09:30:00,52.89,53.15,52.18,52.35,2652680.0,52.5724,52.8308,51.8667,52.0357,2652680.0
2018-12-31 10:00:00,52.35,52.4,51.98,52.16,1821500.0,52.0357,52.0854,51.6679,51.8468,1821500.0
2018-12-31 10:30:00,52.14,52.15,51.8,51.9,975080.0,51.8269,51.8369,51.489,51.5884,975080.0
2018-12-31 11:00:00,51.9,52.0,51.7,51.84,848760.0,51.5884,51.6878,51.3896,51.5287,848760.0
2018-12-31 11:30:00,51.87,52.15,51.65,52.13,934200.0,51.5585,51.8369,51.3399,51.817,934200.0
2018-12-31 12:00:00,52.13,52.18,52.0,52.1,583140.0,51.817,51.8667,51.6878,51.7872,583140.0
2018-12-31 12:30:00,52.15,52.17,51.96,52.07,647680.0,51.8369,51.8567,51.648,51.7573,647680.0
2018-12-31 13:00:00,52.1,52.39,52.08,52.39,689360.0,51.7872,52.0754,51.7673,52.0754,689360.0
2018-12-31 13:30:00,52.35,52.35,52.14,52.18,646840.0,52.0357,52.0357,51.8269,51.8667,646840.0
2018-12-31 14:00:00,52.19,52.31,51.96,52.0,572160.0,51.8766,51.9959,51.648,51.6878,572160.0
2018-12-31 14:30:00,52.0,52.29,51.95,52.11,543080.0,51.6878,51.976,51.6381,51.7971,543080.0
2018-12-31 15:00:00,52.11,52.25,51.97,51.99,696140.0,51.7971,51.9363,51.6579,51.6778,696140.0
2018-12-31 15:30:00,52.02,52.34,51.77,52.3,3339080.0,51.7076,52.0257,51.4591,51.986,3339080.0
2019-01-02 09:30:00,51.33,51.89,51.26,51.59,3161720.0,51.0218,51.5784,50.9522,51.2802,3161720.0
2019-01-02 10:00:00,51.58,52.3,51.43,52.03,1983040.0,51.2703,51.986,51.1212,51.7176,1983040.0
2019-01-02 10:30:00,52.05,52.23,51.91,52.13,880260.0,51.7375,51.9164,51.5983,51.817,880260.0
2019-01-02 11:00:00,52.15,52.39,52.02,52.13,1022860.0,51.8369,52.0754,51.7076,51.817,1022860.0
2019-01-02 11:30:00,52.16,52.3,51.94,52.0,734100.0,51.8468,51.986,51.6281,51.6878,734100.0
2019-01-02 12:00:00,51.99,52.13,51.91,52.1,459520.0,51.6778,51.817,51.5983,51.7872,459520.0
2019-01-02 12:30:00,52.1,52.58,52.1,52.53,838740.0,51.7872,52.2643,51.7872,52.2146,838740.0
2019-01-02 13:00:00,52.53,52.82,52.52,52.74,950680.0,52.2146,52.5028,52.2046,52.4233,950680.0
2019-01-02 13:30:00,52.73,53.04,52.73,53.04,1150800.0,52.4134,52.7215,52.4134,52.7215,1150800.0
2019-01-02 14:00:00,53.02,53.02,52.65,52.8,1123840.0,52.7016,52.7016,52.3339,52.483,1123840.0
2019-01-02 14:30:00,52.81,52.98,52.72,52.8,741620.0,52.4929,52.6619,52.4034,52.483,741620.0
2019-01-02 15:00:00,52.78,52.87,52.49,52.5,1262540.0,52.4631,52.5525,52.1748,52.1848,1262540.0
2019-01-02 15:30:00,52.47,52.83,52.13,52.75,2695220.0,52.1549,52.5128,51.817,52.4333,2695220.0
2019-01-03 09:30:00,52.53,53.31,52.18,52.25,3769940.0,52.2146,52.9899,51.8667,51.9363,3769940.0
2019-01-03 10:00:00,52.27,52.27,51.67,52.11,1797180.0,51.9561,51.9561,51.3597,51.7971,1797180.0
2019-01-03 10:30:00,52.05,52.1,51.45,51.81,1564960.0,51.7375,51.7872,51.1411,51.4989,1564960.0
2019-01-03 11:00:00,51.83,52.03,51.72,51.72,1306840.0,51.5188,51.7176,51.4094,51.4094,1306840.0
2019-01-03 11:30:00,51.73,52.29,51.67,51.89,1116600.0,51.4194,51.976,51.3597,51.5784,1116600.0
2019-01-03 12:00:00,51.88,52.02,51.55,51.65,1047600.0,51.5685,51.7076,51.2405,51.3399,1047600.0
2019-01-03 12:30:00,51.61,51.91,51.54,51.86,877280.0,51.3001,51.5983,51.2305,51.5486,877280.0
2019-01-03 13:00:00,51.81,51.84,51.48,51.56,871280.0,51.4989,51.5287,51.1709,51.2504,871280.0
2019-01-03 13:30:00,51.55,51.71,51.28,51.34,883380.0,51.2405,51.3995,50.9721,51.0317,883380.0
2019-01-03 14:00:00,51.31,51.65,51.2,51.65,1120600.0,51.0019,51.3399,50.8926,51.3399,1120600.0
2019-01-03 14:30:00,51.63,51.69,51.24,51.32,1052940.0,51.32,51.3796,50.9323,51.0118,1052940.0
2019-01-03 15:00:00,51.31,51.43,51.13,51.31,1341380.0,51.0019,51.1212,50.823,51.0019,1341380.0
2019-01-03 15:30:00,51.31,51.55,51.12,51.23,4256220.0,51.0019,51.2405,50.813,50.9224,4256220.0
2019-01-04 09:30:00,52.13,52.54,51.84,52.47,2339880.0,51.817,52.2245,51.5287,52.1549,2339880.0
2019-01-04 10:00:00,52.47,52.9,52.15,52.89,2511460.0,52.1549,52.5823,51.8369,52.5724,2511460.0
2019-01-04 10:30:00,52.89,53.06,52.75,53.03,2196000.0,52.5724,52.7414,52.4333,52.7116,2196000.0
2019-01-04 11:00:00,53.02,53.5,52.96,53.39,2524580.0,52.7016,53.1787,52.642,53.0694,2524580.0
2019-01-04 11:30:00,53.38,53.53,53.19,53.48,1310720.0,53.0595,53.2086,52.8706,53.1589,1310720.0
2019-01-04 12:00:00,53.5,53.65,53.35,53.59,1087800.0,53.1787,53.3278,53.0296,53.2682,1087800.0
2019-01-04 12:30:00,53.61,53.75,53.56,53.72,957280.0,53.2881,53.4272,53.2384,53.3974,957280.0
2019-01-04 13:00:00,53.71,53.89,53.66,53.84,1227620.0,53.3875,53.5664,53.3378,53.5167,1227620.0
2019-01-04 13:30:00,53.83,53.95,53.73,53.79,1397800.0,53.5068,53.626,53.4074,53.467,1397800.0
2019-01-04 14:00:00,53.81,54.0,53.76,53.96,1076580.0,53.4869,53.6757,53.4372,53.636,1076580.0
2019-01-04 14:30:00,53.93,54.0,53.64,53.69,1165800.0,53.6062,53.6757,53.3179,53.3676,1165800.0
2019-01-04 15:00:00,53.67,53.83,53.62,53.67,1404240.0,53.3477,53.5068,53.298,53.3477,1404240.0
2019-01-04 15:30:00,53.66,53.92,53.6,53.91,4680860.0,53.3378,53.5962,53.2781,53.5863,4680860.0
2019-01-07 09:30:00,54.05,54.14,53.63,53.76,3585140.0,53.7254,53.8149,53.308,53.4372,3585140.0
2019-01-07 10:00:00,53.73,53.78,53.13,53.28,2319160.0,53.4074,53.4571,52.811,52.9601,2319160.0
2019-01-07 10:30:00,53.28,53.56,53.24,53.33,2090520.0,52.9601,53.2384,52.9203,53.0098,2090520.0
2019-01-07 11:00:00,53.31,53.32,53.17,53.26,1818940.0,52.9899,52.9998,52.8507,52.9402,1818940.0
2019-01-07 11:30:00,53.27,53.92,53.22,53.79,2011020.0,52.9501,53.5962,52.9004,53.467,2011020.0
2019-01-07 12:00:00,53.79,53.98,53.62,53.93,1163000.0,53.467,53.6559,53.298,53.6062,1163000.0
2019-01-07 12:30:00,53.95,53.98,53.76,53.79,5032260.0,53.626,53.6559,53.4372,53.467,5032260.0
2019-01-07 13:00:00,53.82,53.86,53.68,53.69,1375020.0,53.4968,53.5366,53.3577,53.3676,1375020.0
2019-01-07 13:30:00,53.67,53.71,53.47,53.6,1087560.0,53.3477,53.3875,53.1489,53.2781,1087560.0
2019-01-07 14:00:00,53.6,53.65,53.52,53.56,1033020.0,53.2781,53.3278,53.1986,53.2384,1033020.0
2019-01-07 14:30:00,53.56,53.64,53.47,53.49,1058860.0,53.2384,53.3179,53.1489,53.1688,1058860.0
2019-01-07 15:00:00,53.49,53.88,53.49,53.81,1043020.0,53.1688,53.5565,53.1688,53.4869,1043020.0
2019-01-07 15:30:00,53.82,53.9,53.68,53.77,3574760.0,53.4968,53.5763,53.3577,53.4471,3574760.0
2019-01-08 09:30:00,54.3,54.67,53.94,54.13,4156700.0,53.9739,54.3417,53.6161,53.805,4156700.0
2019-01-08 10:00:00,54.12,54.15,53.79,54.02,1537880.0,53.795,53.8248,53.467,53.6956,1537880.0
2019-01-08 10:30:00,54.01,54.09,53.42,53.62,1237460.0,53.6857,53.7652,53.0992,53.298,1237460.0
2019-01-08 11:00:00,53.6,53.94,53.6,53.68,1059040.0,53.2781,53.6161,53.2781,53.3577,1059040.0
2019-01-08 11:30:00,53.65,53.75,53.51,53.75,819340.0,53.3278,53.4272,53.1887,53.4272,819340.0
2019-01-08 12:00:00,53.71,54.02,53.67,53.95,1068600.0,53.3875,53.6956,53.3477,53.626,1068600.0
2019-01-08 12:30:00,53.97,54.01,53.66,53.8,915320.0,53.6459,53.6857,53.3378,53.4769,915320.0
2019-01-08 13:00:00,53.78,53.96,53.71,53.94,787320.0,53.4571,53.636,53.3875,53.6161,787320.0
2019-01-08 13:30:00,53.94,54.17,53.84,54.12,846800.0,53.6161,53.8447,53.5167,53.795,846800.0
2019-01-08 14:00:00,54.12,54.23,54.09,54.15,809280.0,53.795,53.9044,53.7652,53.8248,809280.0
2019-01-08 14:30:00,54.12,54.25,54.09,54.14,690180.0,53.795,53.9242,53.7652,53.8149,690180.0
2019-01-08 15:00:00,54.12,54.35,54.08,54.34,1362240.0,53.795,54.0236,53.7553,54.0137,1362240.0
2019-01-08 15:30:00,54.35,54.35,54.15,54.3,2670200.0,54.0236,54.0236,53.8248,53.9739,2670200.0
2019-01-09 09:30:00,54.4,54.58,54.2,54.43,2619300.0,54.0733,54.2523,53.8745,54.1032,2619300.0
2019-01-09 10:00:00,54.45,54.54,54.1,54.15,1160880.0,54.123,54.2125,53.7751,53.8248,1160880.0
2019-01-09 10:30:00,54.16,54.18,53.72,53.9,1410420.0,53.8348,53.8547,53.3974,53.5763,1410420.0
2019-01-09 11:00:00,53.9,54.16,53.9,54.14,903020.0,53.5763,53.8348,53.5763,53.8149,903020.0
2019-01-09 11:30:00,54.15,54.24,53.99,54.13,932480.0,53.8248,53.9143,53.6658,53.805,932480.0
2019-01-09 12:00:00,54.16,54.18,54.02,54.11,711500.0,53.8348,53.8547,53.6956,53.7851,711500.0
2019-01-09 12:30:00,54.13,54.38,54.13,54.36,743740.0,53.805,54.0535,53.805,54.0336,743740.0
2019-01-09 13:00:00,54.38,54.39,54.28,54.34,683920.0,54.0535,54.0634,53.9541,54.0137,683920.0
2019-01-09 13:30:00,54.34,54.37,54.13,54.23,548160.0,54.0137,54.0435,53.805,53.9044,548160.0
2019-01-09 14:00:00,54.25,54.45,53.94,54.07,1213380.0,53.9242,54.123,53.6161,53.7453,1213380.0
2019-01-09 14:30:00,54.06,54.21,53.98,54.17,530120.0,53.7354,53.8845,53.6559,53.8447,530120.0
2019-01-09 15:00:00,54.17,54.36,54.14,54.21,1037140.0,53.8447,54.0336,53.8149,53.8845,1037140.0
2019-01-09 15:30:00,54.21,54.22,54.0,54.08,2150280.0,53.8845,53.8944,53.6757,53.7553,2150280.0
2019-01-10 09:30:00,53.75,53.85,53.43,53.55,2203620.0,53.4272,53.5266,53.1092,53.2284,2203620.0
2019-01-10 10:00:00,53.53,53.77,53.23,53.77,1931820.0,53.2086,53.4471,52.9104,53.4471,1931820.0
2019-01-10 10:30:00,53.75,53.77,53.54,53.74,813100.0,53.4272,53.4471,53.2185,53.4173,813100.0
2019-01-10 11:00:00,53.7,53.81,53.55,53.58,1421640.0,53.3775,53.4869,53.2284,53.2583,1421640.0
2019-01-10 11:30:00,53.61,53.76,53.54,53.69,678080.0,53.2881,53.4372,53.2185,53.3676,678080.0
2019-01-10 12:00:00,53.68,53.75,53.63,53.65,493160.0,53.3577,53.4272,53.308,53.3278,493160.0
2019-01-10 12:30:00,53.66,53.82,53.57,53.77,630420.0,53.3378,53.4968,53.2483,53.4471,630420.0
2019-01-10 13:00:00,53.75,53.77,53.47,53.58,532820.0,53.4272,53.4471,53.1489,53.2583,532820.0
2019-01-10 13:30:00,53.61,53.61,53.38,53.56,251560.0,53.2881,53.2881,53.0595,53.2384,251560.0
2019-01-10 14:00:00,53.6,53.93,53.6,53.78,777900.0,53.2781,53.6062,53.2781,53.4571,777900.0
2019-01-10 14:30:00,53.77,53.78,53.64,53.73,617020.0,53.4471,53.4571,53.3179,53.4074,617020.0
2019-01-10 15:00:00,53.75,53.91,53.7,53.91,597680.0,53.4272,53.5863,53.3775,53.5863,597680.0
2019-01-10 15:30:00,53.89,53.99,53.83,53.93,2125200.0,53.5664,53.6658,53.5068,53.6062,2125200.0
2019-01-11 09:30:00,53.5,53.67,53.05,53.25,3123000.0,53.1787,53.3477,52.7314,52.9302,3123000.0
2019-01-11 10:00:00,53.25,53.3,52.84,52.84,2363840.0,52.9302,52.9799,52.5227,52.5227,2363840.0
2019-01-11 10:30:00,52.84,53.14,52.82,53.11,1719960.0,52.5227,52.8209,52.5028,52.7911,1719960.0
2019-01-11 11:00:00,53.15,53.24,53.03,53.07,1071960.0,52.8308,52.9203,52.7116,52.7513,1071960.0
2019-01-11 11:30:00,53.07,53.28,53.07,53.15,915920.0,52.7513,52.9601,52.7513,52.8308,915920.0
2019-01-11 12:00:00,53.15,53.2,53.08,53.14,704420.0,52.8308,52.8805,52.7613,52.8209,704420.0
2019-01-11 12:30:00,53.14,53.26,53.11,53.18,814400.0,52.8209,52.9402,52.7911,52.8607,814400.0
2019-01-11 13:00:00,53.16,53.2,52.99,53.01,486400.0,52.8408,52.8805,52.6718,52.6917,486400.0
2019-01-11 13:30:00,53.02,53.04,52.91,52.91,621540.0,52.7016,52.7215,52.5923,52.5923,621540.0
2019-01-11 14:00:00,52.9,53.12,52.88,53.11,720020.0,52.5823,52.801,52.5625,52.7911,720020.0
2019-01-11 14:30:00,53.13,53.2,53.09,53.17,588160.0,52.811,52.8805,52.7712,52.8507,588160.0
2019-01-11 15:00:00,53.14,53.23,53.11,53.12,659960.0,52.8209,52.9104,52.7911,52.801,659960.0
2019-01-11 15:30:00,53.11,53.37,53.11,53.21,2479140.0,52.7911,53.0495,52.7911,52.8905,2479140.0
2019-01-14 09:30:00,52.69,52.92,52.48,52.55,2388580.0,52.3736,52.6022,52.1649,52.2345,2388580.0
2019-01-14 10:00:00,52.55,52.75,52.43,52.69,2513660.0,52.2345,52.4333,52.1152,52.3736,2513660.0
2019-01-14 10:30:00,52.68,52.86,52.65,52.77,1227460.0,52.3637,52.5426,52.3339,52.4531,1227460.0
2019-01-14 11:00:00,52.77,52.83,52.67,52.76,781400.0,52.4531,52.5128,52.3537,52.4432,781400.0
2019-01-14 11:30:00,52.73,52.91,52.68,52.74,882480.0,52.4134,52.5923,52.3637,52.4233,882480.0
2019-01-14 12:00:00,52.74,52.86,52.7,52.77,727040.0,52.4233,52.5426,52.3836,52.4531,727040.0
2019-01-14 12:30:00,52.76,52.78,52.68,52.73,672640.0,52.4432,52.4631,52.3637,52.4134,672640.0
2019-01-14 13:00:00,52.73,52.88,52.71,52.77,758760.0,52.4134,52.5625,52.3935,52.4531,758760.0
2019-01-14 13:30:00,52.79,52.85,52.72,52.72,432360.0,52.473,52.5327,52.4034,52.4034,432360.0
2019-01-14 14:00:00,52.73,52.76,52.6,52.63,578960.0,52.4134,52.4432,52.2842,52.314,578960.0
2019-01-14 14:30:00,52.63,52.72,52.59,52.71,459560.0,52.314,52.4034,52.2742,52.3935,459560.0
2019-01-14 15:00:00,52.71,52.74,52.64,52.64,761580.0,52.3935,52.4233,52.3239,52.3239,761580.0
2019-01-14 15:30:00,52.65,52.71,52.46,52.61,3152660.0,52.3339,52.3935,52.145,52.2941,3152660.0
2019-01-15 09:30:00,52.93,53.65,52.72,53.58,3426620.0,52.6122,53.3278,52.4034,53.2583,3426620.0
2019-01-15 10:00:00,53.59,53.79,53.46,53.52,2395960.0,53.2682,53.467,53.139,53.1986,2395960.0
2019-01-15 10:30:00,53.52,53.69,53.46,53.64,1139860.0,53.1986,53.3676,53.139,53.3179,1139860.0
2019-01-15 11:00:00,53.68,53.91,53.65,53.89,1452900.0,53.3577,53.5863,53.3278,53.5664,1452900.0
2019-01-15 11:30:00,53.88,54.3,53.87,54.29,1876380.0,53.5565,53.9739,53.5465,53.964,1876380.0
2019-01-15 12:00:00,54.29,54.41,54.25,54.28,1469980.0,53.964,54.0833,53.9242,53.9541,1469980.0
2019-01-15 12:30:00,54.28,54.3,53.98,54.1,809980.0,53.9541,53.9739,53.6559,53.7751,809980.0
2019-01-15 13:00:00,54.1,54.14,54.03,54.11,377760.0,53.7751,53.8149,53.7056,53.7851,377760.0
2019-01-15 13:30:00,54.09,54.21,54.05,54.18,701420.0,53.7652,53.8845,53.7254,53.8547,701420.0
2019-01-15 14:00:00,54.19,54.21,53.87,53.87,802340.0,53.8646,53.8845,53.5465,53.5465,802340.0
2019-01-15 14:30:00,53.85,53.99,53.68,53.96,1102760.0,53.5266,53.6658,53.3577,53.636,1102760.0
2019-01-15 15:00:00,53.94,54.24,53.94,54.15,1452300.0,53.6161,53.9143,53.6161,53.8248,1452300.0
2019-01-15 15:30:00,54.15,54.35,54.1,54.33,3082960.0,53.8248,54.0236,53.7751,54.0038,3082960.0
2019-01-16 09:30:00,54.43,55.08,54.43,54.95,4588620.0,54.1032,54.7493,54.1032,54.62,4588620.0
2019-01-16 10:00:00,54.93,55.12,54.82,54.92,3107080.0,54.6002,54.789,54.4908,54.5902,3107080.0
2019-01-16 10:30:00,54.92,54.95,54.47,54.6,2012620.0,54.5902,54.62,54.1429,54.2721,2012620.0
2019-01-16 11:00:00,54.62,54.8,54.48,54.79,1533700.0,54.292,54.4709,54.1529,54.461,1533700.0
2019-01-16 11:30:00,54.78,54.87,54.6,54.68,1124400.0,54.4511,54.5405,54.2721,54.3517,1124400.0
2019-01-16 12:00:00,54.7,54.78,54.61,54.7,1077440.0,54.3715,54.4511,54.2821,54.3715,1077440.0
2019-01-16 12:30:00,54.69,54.69,54.51,54.64,703360.0,54.3616,54.3616,54.1827,54.3119,703360.0
2019-01-16 13:00:00,54.63,54.7,54.56,54.57,564360.0,54.302,54.3715,54.2324,54.2423,564360.0
2019-01-16 13:30:00,54.56,54.6,54.45,54.46,823400.0,54.2324,54.2721,54.123,54.133,823400.0
2019-01-16 14:00:00,54.47,54.61,54.47,54.55,554840.0,54.1429,54.2821,54.1429,54.2224,554840.0
2019-01-16 14:30:00,54.56,54.66,54.49,54.56,869800.0,54.2324,54.3318,54.1628,54.2324,869800.0
2019-01-16 15:00:00,54.57,54.7,54.57,54.62,870420.0,54.2423,54.3715,54.2423,54.292,870420.0
2019-01-16 15:30:00,54.62,54.64,54.4,54.47,3722860.0,54.292,54.3119,54.0733,54.1429,3722860.0
2019-01-17 09:30:00,54.4,54.85,54.16,54.82,2298300.0,54.0733,54.5206,53.8348,54.4908,2298300.0
2019-01-17 10:00:00,54.8,54.82,54.43,54.54,1213980.0,54.4709,54.4908,54.1032,54.2125,1213980.0
2019-01-17 10:30:00,54.54,54.57,54.31,54.43,705860.0,54.2125,54.2423,53.9839,54.1032,705860.0
2019-01-17 11:00:00,54.42,54.58,54.39,54.51,696700.0,54.0932,54.2523,54.0634,54.1827,696700.0
2019-01-17 11:30:00,54.51,54.56,54.38,54.46,633900.0,54.1827,54.2324,54.0535,54.133,633900.0
2019-01-17 12:00:00,54.46,54.51,54.4,54.5,377700.0,54.133,54.1827,54.0733,54.1727,377700.0
2019-01-17 12:30:00,54.51,54.55,54.4,54.41,450440.0,54.1827,54.2224,54.0733,54.0833,450440.0
2019-01-17 13:00:00,54.41,54.53,54.37,54.47,538480.0,54.0833,54.2026,54.0435,54.1429,538480.0
2019-01-17 13:30:00,54.48,54.5,54.39,54.43,462160.0,54.1529,54.1727,54.0634,54.1032,462160.0
2019-01-17 14:00:00,54.43,54.52,54.39,54.42,380480.0,54.1032,54.1926,54.0634,54.0932,380480.0
2019-01-17 14:30:00,54.41,55.04,54.37,54.66,1858620.0,54.0833,54.7095,54.0435,54.3318,1858620.0
2019-01-17 15:00:00,54.66,54.78,54.56,54.78,800120.0,54.3318,54.4511,54.2324,54.4511,800120.0
2019-01-17 15:30:00,54.75,54.99,54.72,54.97,2893060.0,54.4212,54.6598,54.3914,54.6399,2893060.0
2019-01-18 09:30:00,55.39,55.51,54.96,55.14,6426760.0,55.0574,55.1767,54.63,54.8089,6426760.0
2019-01-18 10:00:00,55.14,55.4,55.08,55.23,1848540.0,54.8089,55.0673,54.7493,54.8984,1848540.0
2019-01-18 10:30:00,55.25,55.74,55.25,55.74,1833480.0,54.9182,55.4053,54.9182,55.4053,1833480.0
2019-01-18 11:00:00,55.73,55.9,55.66,55.76,1750900.0,55.3954,55.5643,55.3258,55.4252,1750900.0
2019-01-18 11:30:00,55.77,55.78,55.64,55.73,601700.0,55.4351,55.4451,55.3059,55.3954,601700.0
2019-01-18 12:00:00,55.72,55.87,55.68,55.77,1336680.0,55.3854,55.5345,55.3457,55.4351,1336680.0
2019-01-18 12:30:00,55.79,55.82,55.58,55.65,871020.0,55.455,55.4848,55.2463,55.3158,871020.0
2019-01-18 13:00:00,55.64,55.73,55.59,55.62,688820.0,55.3059,55.3954,55.2562,55.286,688820.0
2019-01-18 13:30:00,55.62,55.66,55.59,55.61,529640.0,55.286,55.3258,55.2562,55.2761,529640.0
2019-01-18 14:00:00,55.62,55.62,55.3,55.3,947000.0,55.286,55.286,54.9679,54.9679,947000.0
2019-01-18 14:30:00,55.26,55.31,55.06,55.22,2163540.0,54.9282,54.9779,54.7294,54.8884,2163540.0
2019-01-18 15:00:00,55.22,55.3,55.15,55.28,1290820.0,54.8884,54.9679,54.8188,54.9481,1290820.0
2019-01-18 15:30:00,55.29,55.48,55.14,55.37,3782780.0,54.958,55.1469,54.8089,55.0375,3782780.0
2019-01-22 09:30:00,54.8,54.95,54.54,54.9,2863480.0,54.4709,54.62,54.2125,54.5703,2863480.0
2019-01-22 10:00:00,54.9,54.9,54.6,54.68,1343400.0,54.5703,54.5703,54.2721,54.3517,1343400.0
2019-01-22 10:30:00,54.7,54.86,54.65,54.69,782680.0,54.3715,54.5306,54.3218,54.3616,782680.0
2019-01-22 11:00:00,54.68,54.73,54.52,54.68,738960.0,54.3517,54.4014,54.1926,54.3517,738960.0
2019-01-22 11:30:00,54.67,54.73,54.32,54.33,803340.0,54.3417,54.4014,53.9938,54.0038,803340.0
2019-01-22 12:00:00,54.32,54.44,54.27,54.36,719320.0,53.9938,54.1131,53.9441,54.0336,719320.0
2019-01-22 12:30:00,54.35,54.39,54.26,54.26,363060.0,54.0236,54.0634,53.9342,53.9342,363060.0
2019-01-22 13:00:00,54.25,54.25,53.91,54.08,1029340.0,53.9242,53.9242,53.5863,53.7553,1029340.0
2019-01-22 13:30:00,54.06,54.13,54.02,54.08,552900.0,53.7354,53.805,53.6956,53.7553,552900.0
2019-01-22 14:00:00,54.05,54.06,53.75,53.76,965000.0,53.7254,53.7354,53.4272,53.4372,965000.0
2019-01-22 14:30:00,53.75,53.83,53.59,53.64,1360720.0,53.4272,53.5068,53.2682,53.3179,1360720.0
2019-01-22 15:00:00,53.63,53.79,53.54,53.73,1105160.0,53.308,53.467,53.2185,53.4074,1105160.0
2019-01-22 15:30:00,53.72,53.96,53.55,53.94,3367660.0,53.3974,53.636,53.2284,53.6161,3367660.0
2019-01-23 09:30:00,54.34,54.65,54.24,54.28,2791960.0,54.0137,54.3218,53.9143,53.9541,2791960.0
2019-01-23 10:00:00,54.28,54.44,54.04,54.11,749280.0,53.9541,54.1131,53.7155,53.7851,749280.0
2019-01-23 10:30:00,54.12,54.25,53.87,53.92,676400.0,53.795,53.9242,53.5465,53.5962,676400.0
2019-01-23 11:00:00,53.95,53.96,53.65,53.71,1072820.0,53.626,53.636,53.3278,53.3875,1072820.0
2019-01-23 11:30:00,53.72,53.79,53.42,53.46,858140.0,53.3974,53.467,53.0992,53.139,858140.0
2019-01-23 12:00:00,53.46,53.62,53.38,53.62,803780.0,53.139,53.298,53.0595,53.298,803780.0
2019-01-23 12:30:00,53.64,53.85,53.61,53.83,530120.0,53.3179,53.5266,53.2881,53.5068,530120.0
2019-01-23 13:00:00,53.82,53.96,53.65,53.83,563400.0,53.4968,53.636,53.3278,53.5068,563400.0
2019-01-23 13:30:00,53.84,53.97,53.77,53.83,807220.0,53.5167,53.6459,53.4471,53.5068,807220.0
2019-01-23 14:00:00,53.85,54.01,53.83,53.99,662500.0,53.5266,53.6857,53.5068,53.6658,662500.0
2019-01-23 14:30:00,53.98,54.1,53.81,53.95,1027140.0,53.6559,53.7751,53.4869,53.626,1027140.0
2019-01-23 15:00:00,53.93,54.22,53.91,54.17,1228220.0,53.6062,53.8944,53.5863,53.8447,1228220.0
2019-01-23 15:30:00,54.18,54.27,54.01,54.25,1811520.0,53.8547,53.9441,53.6857,53.9242,1811520.0
2019-01-24 09:30:00,54.13,54.4,54.02,54.02,1655280.0,53.805,54.0733,53.6956,53.6956,1655280.0
2019-01-24 10:00:00,54.02,54.22,53.94,54.01,1129220.0,53.6956,53.8944,53.6161,53.6857,1129220.0
2019-01-24 10:30:00,54.04,54.05,53.65,53.79,1368940.0,53.7155,53.7254,53.3278,53.467,1368940.0
2019-01-24 11:00:00,53.79,53.89,53.5,53.64,1245580.0,53.467,53.5664,53.1787,53.3179,1245580.0
2019-01-24 11:30:00,53.64,54.05,53.63,54.02,1298420.0,53.3179,53.7254,53.308,53.6956,1298420.0
2019-01-24 12:00:00,54.02,54.04,53.87,53.92,811200.0,53.6956,53.7155,53.5465,53.5962,811200.0
2019-01-24 12:30:00,53.92,53.93,53.74,53.78,544780.0,53.5962,53.6062,53.4173,53.4571,544780.0
2019-01-24 13:00:00,53.77,53.81,53.56,53.74,840340.0,53.4471,53.4869,53.2384,53.4173,840340.0
2019-01-24 13:30:00,53.74,53.87,53.67,53.81,803240.0,53.4173,53.5465,53.3477,53.4869,803240.0
2019-01-24 14:00:00,53.8,53.9,53.74,53.81,562560.0,53.4769,53.5763,53.4173,53.4869,562560.0
2019-01-24 14:30:00,53.81,53.92,53.75,53.86,683840.0,53.4869,53.5962,53.4272,53.5366,683840.0
2019-01-24 15:00:00,53.85,54.13,53.85,54.13,1014480.0,53.5266,53.805,53.5266,53.805,1014480.0
2019-01-24 15:30:00,54.13,54.27,54.04,54.21,2104480.0,53.805,53.9441,53.7155,53.8845,2104480.0
2019-01-25 09:30:00,54.69,54.95,54.59,54.93,2525580.0,54.3616,54.62,54.2622,54.6002,2525580.0
2019-01-25 10:00:00,54.94,55.02,54.82,54.98,1641560.0,54.6101,54.6896,54.4908,54.6499,1641560.0
2019-01-25 10:30:00,54.98,55.05,54.86,55.01,696320.0,54.6499,54.7194,54.5306,54.6797,696320.0
2019-01-25 11:00:00,55.01,55.12,54.95,55.01,520620.0,54.6797,54.789,54.62,54.6797,520620.0
2019-01-25 11:30:00,55.01,55.14,54.83,55.14,496700.0,54.6797,54.8089,54.5008,54.8089,496700.0
2019-01-25 12:00:00,55.15,55.16,54.93,55.06,339100.0,54.8188,54.8288,54.6002,54.7294,339100.0
2019-01-25 12:30:00,55.03,55.12,54.86,54.95,503440.0,54.6996,54.789,54.5306,54.62,503440.0
2019-01-25 13:00:00,54.95,55.03,54.92,54.99,307960.0,54.62,54.6996,54.5902,54.6598,307960.0
2019-01-25 13:30:00,54.99,55.07,54.93,55.02,361820.0,54.6598,54.7393,54.6002,54.6896,361820.0
2019-01-25 14:00:00,55.02,55.04,54.78,54.82,464500.0,54.6896,54.7095,54.4511,54.4908,464500.0
2019-01-25 14:30:00,54.83,54.95,54.8,54.9,340600.0,54.5008,54.62,54.4709,54.5703,340600.0
2019-01-25 15:00:00,54.9,54.96,54.85,54.94,628220.0,54.5703,54.63,54.5206,54.6101,628220.0
2019-01-25 15:30:00,54.95,55.17,54.83,55.09,2189780.0,54.62,54.8387,54.5008,54.7592,2189780.0
2019-01-28 09:30:00,54.5,54.67,53.97,54.13,1911800.0,54.1727,54.3417,53.6459,53.805,1911800.0
2019-01-28 10:00:00,54.11,54.23,53.89,54.2,1061400.0,53.7851,53.9044,53.5664,53.8745,1061400.0
2019-01-28 10:30:00,54.18,54.21,53.89,53.93,1092120.0,53.8547,53.8845,53.5664,53.6062,1092120.0
2019-01-28 11:00:00,53.88,54.02,53.77,53.94,896100.0,53.5565,53.6956,53.4471,53.6161,896100.0
2019-01-28 11:30:00,53.97,54.04,53.75,53.85,831780.0,53.6459,53.7155,53.4272,53.5266,831780.0
2019-01-28 12:00:00,53.81,53.98,53.73,53.97,595320.0,53.4869,53.6559,53.4074,53.6459,595320.0
2019-01-28 12:30:00,53.97,54.11,53.94,53.97,506840.0,53.6459,53.7851,53.6161,53.6459,506840.0
2019-01-28 13:00:00,53.96,54.2,53.9,54.17,697160.0,53.636,53.8745,53.5763,53.8447,697160.0
2019-01-28 13:30:00,54.18,54.36,54.17,54.2,702960.0,53.8547,54.0336,53.8447,53.8745,702960.0
2019-01-28 14:00:00,54.21,54.24,54.04,54.11,661180.0,53.8845,53.9143,53.7155,53.7851,661180.0
2019-01-28 14:30:00,54.1,54.25,54.06,54.21,558680.0,53.7751,53.9242,53.7354,53.8845,558680.0
2019-01-28 15:00:00,54.2,54.26,54.07,54.07,1335640.0,53.8745,53.9342,53.7453,53.7453,1335640.0
2019-01-28 15:30:00,54.08,54.09,53.92,53.99,3082960.0,53.7553,53.7652,53.5962,53.6658,3082960.0
2019-01-29 09:30:00,54.05,54.24,53.69,53.89,1696280.0,53.7254,53.9143,53.3676,53.5664,1696280.0
2019-01-29 10:00:00,53.88,53.99,53.66,53.87,868840.0,53.5565,53.6658,53.3378,53.5465,868840.0
2019-01-29 10:30:00,53.92,53.93,53.3,53.44,1356880.0,53.5962,53.6062,52.9799,53.1191,1356880.0
2019-01-29 11:00:00,53.42,53.67,53.37,53.54,861480.0,53.0992,53.3477,53.0495,53.2185,861480.0
2019-01-29 11:30:00,53.57,53.68,53.56,53.6,401420.0,53.2483,53.3577,53.2384,53.2781,401420.0
2019-01-29 12:00:00,53.59,53.79,53.58,53.71,681500.0,53.2682,53.467,53.2583,53.3875,681500.0
2019-01-29 12:30:00,53.69,53.74,53.65,53.67,373420.0,53.3676,53.4173,53.3278,53.3477,373420.0
2019-01-29 13:00:00,53.64,53.72,53.58,53.71,473340.0,53.3179,53.3974,53.2583,53.3875,473340.0
2019-01-29 13:30:00,53.69,53.7,53.61,53.68,439260.0,53.3676,53.3775,53.2881,53.3577,439260.0
2019-01-29 14:00:00,53.66,53.67,53.48,53.49,537320.0,53.3378,53.3477,53.1589,53.1688,537320.0
2019-01-29 14:30:00,53.47,53.51,53.4,53.41,549940.0,53.1489,53.1887,53.0793,53.0893,549940.0
2019-01-29 15:00:00,53.38,53.52,53.38,53.49,657980.0,53.0595,53.1986,53.0595,53.1688,657980.0
2019-01-29 15:30:00,53.5,53.55,53.39,53.49,1684920.0,53.1787,53.2284,53.0694,53.1688,1684920.0
2019-01-30 09:30:00,53.87,54.37,53.87,54.28,2595240.0,53.5465,54.0435,53.5465,53.9541,2595240.0
2019-01-30 10:00:00,54.28,54.3,53.92,53.98,721700.0,53.9541,53.9739,53.5962,53.6559,721700.0
2019-01-30 10:30:00,53.99,54.02,53.83,53.9,527640.0,53.6658,53.6956,53.5068,53.5763,527640.0
2019-01-30 11:00:00,53.92,54.06,53.87,53.98,656260.0,53.5962,53.7354,53.5465,53.6559,656260.0
2019-01-30 11:30:00,53.98,54.09,53.87,54.05,659820.0,53.6559,53.7652,53.5465,53.7254,659820.0
2019-01-30 12:00:00,54.06,54.25,53.98,54.18,788100.0,53.7354,53.9242,53.6559,53.8547,788100.0
2019-01-30 12:30:00,54.17,54.23,54.13,54.21,635660.0,53.8447,53.9044,53.805,53.8845,635660.0
2019-01-30 13:00:00,54.2,54.34,54.18,54.24,561940.0,53.8745,54.0137,53.8547,53.9143,561940.0
2019-01-30 13:30:00,54.25,54.27,54.05,54.05,527160.0,53.9242,53.9441,53.7254,53.7254,527160.0
2019-01-30 14:00:00,54.07,54.65,54.07,54.59,2656660.0,53.7453,54.3218,53.7453,54.2622,2656660.0
2019-01-30 14:30:00,54.6,54.98,54.5,54.89,1573920.0,54.2721,54.6499,54.1727,54.5604,1573920.0
2019-01-30 15:00:00,54.88,54.92,54.68,54.72,1484180.0,54.5505,54.5902,54.3517,54.3914,1484180.0
2019-01-30 15:30:00,54.72,54.93,54.71,54.9,2533960.0,54.3914,54.6002,54.3815,54.5703,2533960.0
2019-01-31 09:30:00,55.5,55.94,55.26,55.83,4771240.0,55.1667,55.6041,54.9282,55.4948,4771240.0
2019-01-31 10:00:00,55.84,56.25,55.79,56.1,2455480.0,55.5047,55.9122,55.455,55.7631,2455480.0
2019-01-31 10:30:00,56.05,56.21,55.95,56.1,2127460.0,55.7134,55.8725,55.614,55.7631,2127460.0
2019-01-31 11:00:00,56.1,56.18,56.01,56.12,1032320.0,55.7631,55.8427,55.6737,55.783,1032320.0
2019-01-31 11:30:00,56.08,56.38,56.04,56.28,949980.0,55.7433,56.0415,55.7035,55.9421,949980.0
2019-01-31 12:00:00,56.27,56.28,56.08,56.13,852420.0,55.9321,55.9421,55.7433,55.793,852420.0
2019-01-31 12:30:00,56.13,56.15,55.97,56.07,830200.0,55.793,55.8128,55.6339,55.7333,830200.0
2019-01-31 13:00:00,56.06,56.16,55.98,56.0,558660.0,55.7234,55.8228,55.6439,55.6637,558660.0
2019-01-31 13:30:00,56.0,56.11,55.9,56.09,481360.0,55.6637,55.7731,55.5643,55.7532,481360.0
2019-01-31 14:00:00,56.1,56.25,56.1,56.2,471060.0,55.7631,55.9122,55.7631,55.8625,471060.0
2019-01-31 14:30:00,56.2,56.24,56.14,56.21,497600.0,55.8625,55.9023,55.8029,55.8725,497600.0
2019-01-31 15:00:00,56.21,56.21,56.02,56.12,1309340.0,55.8725,55.8725,55.6836,55.783,1309340.0
2019-01-31 15:30:00,56.12,56.33,56.1,56.3,4565260.0,55.783,55.9918,55.7631,55.9619,4565260.0
2019-02-01 09:30:00,56.11,56.72,55.71,56.03,3699020.0,55.7731,56.3794,55.3755,55.6936,3699020.0
2019-02-01 10:00:00,56.07,56.61,56.07,56.55,1519620.0,55.7333,56.2701,55.7333,56.2104,1519620.0
2019-02-01 10:30:00,56.54,56.57,56.16,56.22,951960.0,56.2005,56.2303,55.8228,55.8824,951960.0
2019-02-01 11:00:00,56.21,56.37,56.19,56.24,665100.0,55.8725,56.0315,55.8526,55.9023,665100.0
2019-02-01 11:30:00,56.23,56.39,56.2,56.35,558860.0,55.8924,56.0514,55.8625,56.0116,558860.0
2019-02-01 12:00:00,56.36,56.37,56.12,56.19,749760.0,56.0216,56.0315,55.783,55.8526,749760.0
2019-02-01 12:30:00,56.18,56.24,56.02,56.2,648580.0,55.8427,55.9023,55.6836,55.8625,648580.0
2019-02-01 13:00:00,56.2,56.29,56.01,56.03,710020.0,55.8625,55.952,55.6737,55.6936,710020.0
2019-02-01 13:30:00,56.07,56.16,55.96,56.13,1010220.0,55.7333,55.8228,55.624,55.793,1010220.0
2019-02-01 14:00:00,56.13,56.14,55.98,56.0,824580.0,55.793,55.8029,55.6439,55.6637,824580.0
2019-02-01 14:30:00,55.98,56.08,55.93,55.98,656900.0,55.6439,55.7433,55.5942,55.6439,656900.0
2019-02-01 15:00:00,55.99,56.1,55.95,56.05,784520.0,55.6538,55.7631,55.614,55.7134,784520.0
2019-02-01 15:30:00,56.05,56.2,55.87,55.93,4249140.0,55.7134,55.8625,55.5345,55.5942,4249140.0
2019-02-04 09:30:00,56.0,56.59,55.88,56.58,4498660.0,55.6637,56.2502,55.5445,56.2403,4498660.0
2019-02-04 10:00:00,56.56,56.64,56.41,56.52,1729120.0,56.2204,56.2999,56.0713,56.1806,1729120.0
2019-02-04 10:30:00,56.52,56.84,56.52,56.77,2018080.0,56.1806,56.4987,56.1806,56.4291,2018080.0
2019-02-04 11:00:00,56.78,57.07,56.77,56.84,2373860.0,56.4391,56.7273,56.4291,56.4987,2373860.0
2019-02-04 11:30:00,56.88,56.89,56.64,56.65,1217040.0,56.5385,56.5484,56.2999,56.3098,1217040.0
2019-02-04 12:00:00,56.67,56.72,56.51,56.51,1402220.0,56.3297,56.3794,56.1707,56.1707,1402220.0
2019-02-04 12:30:00,56.52,56.65,56.48,56.6,1939000.0,56.1806,56.3098,56.1409,56.2601,1939000.0
2019-02-04 13:00:00,56.61,56.67,56.54,56.56,1110700.0,56.2701,56.3297,56.2005,56.2204,1110700.0
2019-02-04 13:30:00,56.56,56.83,56.55,56.77,1581920.0,56.2204,56.4888,56.2104,56.4291,1581920.0
2019-02-04 14:00:00,56.78,57.02,56.76,56.97,2454440.0,56.4391,56.6776,56.4192,56.6279,2454440.0
2019-02-04 14:30:00,56.97,57.04,56.84,57.01,1757020.0,56.6279,56.6975,56.4987,56.6677,1757020.0
2019-02-04 15:00:00,57.01,57.12,56.9,57.04,2179100.0,56.6677,56.777,56.5583,56.6975,2179100.0
2019-02-04 15:30:00,57.02,57.11,56.74,57.11,5757400.0,56.6776,56.7671,56.3993,56.7671,5757400.0
2019-02-05 09:30:00,56.5,57.15,56.47,56.74,11855780.0,56.1607,56.8068,56.1309,56.3993,11855780.0
2019-02-05 10:00:00,56.71,56.82,56.44,56.61,5991860.0,56.3695,56.4788,56.1011,56.2701,5991860.0
2019-02-05 10:30:00,56.62,56.75,56.5,56.55,3525420.0,56.28,56.4092,56.1607,56.2104,3525420.0
2019-02-05 11:00:00,56.57,56.6,56.18,56.26,3468480.0,56.2303,56.2601,55.8427,55.9222,3468480.0
2019-02-05 11:30:00,56.26,56.67,56.23,56.6,3080460.0,55.9222,56.3297,55.8924,56.2601,3080460.0
2019-02-05 12:00:00,56.6,56.62,56.43,56.5,2186280.0,56.2601,56.28,56.0912,56.1607,2186280.0
2019-02-05 12:30:00,56.5,56.67,56.5,56.57,1473980.0,56.1607,56.3297,56.1607,56.2303,1473980.0
2019-02-05 13:00:00,56.6,56.82,56.53,56.62,2719780.0,56.2601,56.4788,56.1906,56.28,2719780.0
2019-02-05 13:30:00,56.64,56.8,56.58,56.8,1538720.0,56.2999,56.4589,56.2403,56.4589,1538720.0
2019-02-05 14:00:00,56.8,57.05,56.79,57.02,2524260.0,56.4589,56.7074,56.449,56.6776,2524260.0
2019-02-05 14:30:00,57.02,57.19,56.95,57.17,2466420.0,56.6776,56.8466,56.608,56.8267,2466420.0
2019-02-05 15:00:00,57.17,57.5,57.15,57.49,3324860.0,56.8267,57.1547,56.8068,57.1448,3324860.0
2019-02-05 15:30:00,57.49,57.64,57.41,57.61,6134960.0,57.1448,57.2939,57.0653,57.2641,6134960.0
2019-02-06 09:30:00,57.46,57.7,57.0,57.03,4643520.0,57.115,57.3535,56.6577,56.6876,4643520.0
2019-02-06 10:00:00,57.02,57.02,56.55,56.67,2678040.0,56.6776,56.6776,56.2104,56.3297,2678040.0
2019-02-06 10:30:00,56.69,57.08,56.68,57.02,1801760.0,56.3496,56.7373,56.3397,56.6776,1801760.0
2019-02-06 11:00:00,57.01,57.02,56.6,56.69,1546080.0,56.6677,56.6776,56.2601,56.3496,1546080.0
2019-02-06 11:30:00,56.69,56.75,56.41,56.42,1498340.0,56.3496,56.4092,56.0713,56.0812,1498340.0
2019-02-06 12:00:00,56.41,56.43,56.18,56.32,2163900.0,56.0713,56.0912,55.8427,55.9818,2163900.0
2019-02-06 12:30:00,56.33,56.47,56.3,56.33,784560.0,55.9918,56.1309,55.9619,55.9918,784560.0
2019-02-06 13:00:00,56.35,56.42,56.27,56.3,850940.0,56.0116,56.0812,55.9321,55.9619,850940.0
2019-02-06 13:30:00,56.3,56.36,56.11,56.12,938620.0,55.9619,56.0216,55.7731,55.783,938620.0
2019-02-06 14:00:00,56.12,56.13,55.96,56.04,1503560.0,55.783,55.793,55.624,55.7035,1503560.0
2019-02-06 14:30:00,56.04,56.05,55.92,55.98,1435760.0,55.7035,55.7134,55.5842,55.6439,1435760.0
2019-02-06 15:00:00,55.98,56.16,55.98,56.11,1728660.0,55.6439,55.8228,55.6439,55.7731,1728660.0
2019-02-06 15:30:00,56.09,56.25,56.07,56.14,3578540.0,55.7532,55.9122,55.7333,55.8029,3578540.0
2019-02-07 09:30:00,55.61,55.62,55.15,55.32,4043060.0,55.2761,55.286,54.8188,54.9878,4043060.0
2019-02-07 10:00:00,55.33,55.33,55.1,55.22,1782900.0,54.9978,54.9978,54.7691,54.8884,1782900.0
2019-02-07 10:30:00,55.24,55.3,54.88,54.91,2057720.0,54.9083,54.9679,54.5505,54.5803,2057720.0
2019-02-07 11:00:00,54.92,55.12,54.88,55.01,1615840.0,54.5902,54.789,54.5505,54.6797,1615840.0
2019-02-07 11:30:00,55.01,55.02,54.75,54.82,1435880.0,54.6797,54.6896,54.4212,54.4908,1435880.0
2019-02-07 12:00:00,54.82,54.99,54.68,54.95,1217340.0,54.4908,54.6598,54.3517,54.62,1217340.0
2019-02-07 12:30:00,54.93,54.96,54.79,54.83,610400.0,54.6002,54.63,54.461,54.5008,610400.0
2019-02-07 13:00:00,54.85,55.11,54.85,54.93,763300.0,54.5206,54.7791,54.5206,54.6002,763300.0
2019-02-07 13:30:00,54.99,55.05,54.85,54.89,812640.0,54.6598,54.7194,54.5206,54.5604,812640.0
2019-02-07 14:00:00,54.9,54.93,54.7,54.92,920700.0,54.5703,54.6002,54.3715,54.5902,920700.0
2019-02-07 14:30:00,54.93,55.15,54.92,55.07,935280.0,54.6002,54.8188,54.5902,54.7393,935280.0
2019-02-07 15:00:00,55.08,55.16,54.96,55.12,1063820.0,54.7493,54.8288,54.63,54.789,1063820.0
2019-02-07 15:30:00,55.12,55.3,55.01,55.3,3063780.0,54.789,54.9679,54.6797,54.9679,3063780.0
2019-02-08 09:30:00,54.74,55.0,54.71,54.83,2178480.0,54.4113,54.6697,54.3815,54.5008,2178480.0
2019-02-08 10:00:00,54.81,55.09,54.75,54.95,1351760.0,54.4809,54.7592,54.4212,54.62,1351760.0
2019-02-08 10:30:00,54.94,55.26,54.94,55.08,1018320.0,54.6101,54.9282,54.6101,54.7493,1018320.0
2019-02-08 11:00:00,55.1,55.13,54.89,55.0,874980.0,54.7691,54.799,54.5604,54.6697,874980.0
2019-02-08 11:30:00,55.0,55.13,54.9,55.13,516760.0,54.6697,54.799,54.5703,54.799,516760.0
2019-02-08 12:00:00,55.11,55.17,54.92,54.96,349480.0,54.7791,54.8387,54.5902,54.63,349480.0
2019-02-08 12:30:00,54.95,55.0,54.88,54.94,351560.0,54.62,54.6697,54.5505,54.6101,351560.0
2019-02-08 13:00:00,54.97,55.03,54.89,54.93,399000.0,54.6399,54.6996,54.5604,54.6002,399000.0
2019-02-08 13:30:00,54.94,55.06,54.92,55.04,555160.0,54.6101,54.7294,54.5902,54.7095,555160.0
2019-02-08 14:00:00,55.04,55.15,55.01,55.12,829980.0,54.7095,54.8188,54.6797,54.789,829980.0
2019-02-08 14:30:00,55.1,55.22,55.1,55.13,806380.0,54.7691,54.8884,54.7691,54.799,806380.0
2019-02-08 15:00:00,55.13,55.14,55.08,55.13,419080.0,54.799,54.8089,54.7493,54.799,419080.0
2019-02-08 15:30:00,55.13,55.14,54.96,55.14,1755540.0,54.799,54.8089,54.63,54.8089,1755540.0
2019-02-11 09:30:00,55.2,55.67,55.19,55.29,2023600.0,54.8685,55.3357,54.8586,54.958,2023600.0
2019-02-11 10:00:00,55.29,55.45,55.2,55.26,565060.0,54.958,55.117,54.8685,54.9282,565060.0
2019-02-11 10:30:00,55.24,55.36,55.18,55.25,578740.0,54.9083,55.0276,54.8487,54.9182,578740.0
2019-02-11 11:00:00,55.27,55.29,55.12,55.18,569080.0,54.9381,54.958,54.789,54.8487,569080.0
2019-02-11 11:30:00,55.17,55.19,55.02,55.16,574740.0,54.8387,54.8586,54.6896,54.8288,574740.0
2019-02-11 12:00:00,55.16,55.31,55.15,55.29,326800.0,54.8288,54.9779,54.8188,54.958,326800.0
2019-02-11 12:30:00,55.28,55.33,55.24,55.27,269180.0,54.9481,54.9978,54.9083,54.9381,269180.0
2019-02-11 13:00:00,55.27,55.27,55.14,55.14,482360.0,54.9381,54.9381,54.8089,54.8089,482360.0
2019-02-11 13:30:00,55.15,55.19,55.03,55.11,458800.0,54.8188,54.8586,54.6996,54.7791,458800.0
2019-02-11 14:00:00,55.12,55.18,55.08,55.11,355880.0,54.789,54.8487,54.7493,54.7791,355880.0
2019-02-11 14:30:00,55.13,55.16,55.0,55.06,478840.0,54.799,54.8288,54.6697,54.7294,478840.0
2019-02-11 15:00:00,55.05,55.18,55.05,55.13,564780.0,54.7194,54.8487,54.7194,54.799,564780.0
2019-02-11 15:30:00,55.13,55.21,55.04,55.09,1896600.0,54.799,54.8785,54.7095,54.7592,1896600.0
2019-02-12 09:30:00,55.55,56.13,55.55,56.09,3842940.0,55.2164,55.793,55.2164,55.7532,3842940.0
2019-02-12 10:00:00,56.1,56.21,56.05,56.15,1537380.0,55.7631,55.8725,55.7134,55.8128,1537380.0
2019-02-12 10:30:00,56.18,56.51,56.12,56.46,1337700.0,55.8427,56.1707,55.783,56.121,1337700.0
2019-02-12 11:00:00,56.46,56.59,56.38,56.51,1263880.0,56.121,56.2502,56.0415,56.1707,1263880.0
2019-02-12 11:30:00,56.5,56.53,56.4,56.43,1049420.0,56.1607,56.1906,56.0613,56.0912,1049420.0
2019-02-12 12:00:00,56.45,56.45,56.31,56.34,614280.0,56.111,56.111,55.9719,56.0017,614280.0
2019-02-12 12:30:00,56.37,56.37,56.27,56.3,504240.0,56.0315,56.0315,55.9321,55.9619,504240.0
2019-02-12 13:00:00,56.31,56.37,56.27,56.37,297940.0,55.9719,56.0315,55.9321,56.0315,297940.0
2019-02-12 13:30:00,56.37,56.45,56.33,56.45,556700.0,56.0315,56.111,55.9918,56.111,556700.0
2019-02-12 14:00:00,56.45,56.58,56.44,56.55,787820.0,56.111,56.2403,56.1011,56.2104,787820.0
2019-02-12 14:30:00,56.56,56.64,56.2,56.23,1672740.0,56.2204,56.2999,55.8625,55.8924,1672740.0
2019-02-12 15:00:00,56.23,56.58,56.22,56.58,1439560.0,55.8924,56.2403,55.8824,56.2403,1439560.0
2019-02-12 15:30:00,56.58,56.6,56.33,56.36,3649680.0,56.2403,56.2601,55.9918,56.0216,3649680.0
2019-02-13 09:30:00,56.63,57.06,56.61,57.02,2917920.0,56.29,56.7174,56.2701,56.6776,2917920.0
2019-02-13 10:00:00,57.04,57.14,56.73,57.0,1486780.0,56.6975,56.7969,56.3894,56.6577,1486780.0
2019-02-13 10:30:00,56.99,57.12,56.9,56.92,975660.0,56.6478,56.777,56.5583,56.5782,975660.0
2019-02-13 11:00:00,56.92,57.0,56.8,56.81,793420.0,56.5782,56.6577,56.4589,56.4689,793420.0
2019-02-13 11:30:00,56.8,56.81,56.58,56.78,997620.0,56.4589,56.4689,56.2403,56.4391,997620.0
2019-02-13 12:00:00,56.78,56.86,56.7,56.71,477220.0,56.4391,56.5186,56.3595,56.3695,477220.0
2019-02-13 12:30:00,56.71,56.79,56.68,56.73,285520.0,56.3695,56.449,56.3397,56.3894,285520.0
2019-02-13 13:00:00,56.73,56.84,56.7,56.81,306800.0,56.3894,56.4987,56.3595,56.4689,306800.0
2019-02-13 13:30:00,56.79,56.84,56.77,56.81,214300.0,56.449,56.4987,56.4291,56.4689,214300.0
2019-02-13 14:00:00,56.81,56.82,56.69,56.71,335000.0,56.4689,56.4788,56.3496,56.3695,335000.0
2019-02-13 14:30:00,56.71,56.71,56.63,56.69,533740.0,56.3695,56.3695,56.29,56.3496,533740.0
2019-02-13 15:00:00,56.67,56.71,56.6,56.66,582280.0,56.3297,56.3695,56.2601,56.3198,582280.0
2019-02-13 15:30:00,56.67,56.7,56.3,56.44,3542220.0,56.3297,56.3595,55.9619,56.1011,3542220.0
2019-02-14 09:30:00,56.25,56.35,55.85,56.05,2338200.0,55.9122,56.0116,55.5146,55.7134,2338200.0
2019-02-14 10:00:00,56.03,56.41,55.91,56.34,1131580.0,55.6936,56.0713,55.5743,56.0017,1131580.0
2019-02-14 10:30:00,56.35,56.5,56.07,56.4,1221640.0,56.0116,56.1607,55.7333,56.0613,1221640.0
2019-02-14 11:00:00,56.42,56.47,56.33,56.36,721000.0,56.0812,56.1309,55.9918,56.0216,721000.0
2019-02-14 11:30:00,56.35,56.58,56.26,56.51,581560.0,56.0116,56.2403,55.9222,56.1707,581560.0
2019-02-14 12:00:00,56.51,56.72,56.45,56.72,752540.0,56.1707,56.3794,56.111,56.3794,752540.0
2019-02-14 12:30:00,56.75,56.79,56.67,56.77,658820.0,56.4092,56.449,56.3297,56.4291,658820.0
2019-02-14 13:00:00,56.79,56.81,56.66,56.77,347840.0,56.449,56.4689,56.3198,56.4291,347840.0
2019-02-14 13:30:00,56.76,56.78,56.6,56.62,424720.0,56.4192,56.4391,56.2601,56.28,424720.0
2019-02-14 14:00:00,56.6,56.75,56.58,56.68,412140.0,56.2601,56.4092,56.2403,56.3397,412140.0
2019-02-14 14:30:00,56.69,56.71,56.51,56.56,412020.0,56.3496,56.3695,56.1707,56.2204,412020.0
2019-02-14 15:00:00,56.56,56.71,56.44,56.52,577960.0,56.2204,56.3695,56.1011,56.1806,577960.0
2019-02-14 15:30:00,56.51,56.63,56.42,56.46,1449980.0,56.1707,56.29,56.0812,56.121,1449980.0
2019-02-15 09:30:00,56.87,56.96,56.03,56.06,4689820.0,56.5285,56.618,55.6936,55.7234,4689820.0
2019-02-15 10:00:00,56.07,56.29,55.91,56.19,1655120.0,55.7333,55.952,55.5743,55.8526,1655120.0
2019-02-15 10:30:00,56.19,56.42,56.19,56.22,839520.0,55.8526,56.0812,55.8526,55.8824,839520.0
2019-02-15 11:00:00,56.25,56.34,55.99,56.11,745660.0,55.9122,56.0017,55.6538,55.7731,745660.0
2019-02-15 11:30:00,56.11,56.16,55.97,56.11,512120.0,55.7731,55.8228,55.6339,55.7731,512120.0
2019-02-15 12:00:00,56.13,56.27,56.06,56.23,338780.0,55.793,55.9321,55.7234,55.8924,338780.0
2019-02-15 12:30:00,56.23,56.26,56.03,56.06,309880.0,55.8924,55.9222,55.6936,55.7234,309880.0
2019-02-15 13:00:00,56.04,56.09,55.93,55.97,534560.0,55.7035,55.7532,55.5942,55.6339,534560.0
2019-02-15 13:30:00,55.97,56.02,55.89,55.95,597480.0,55.6339,55.6836,55.5544,55.614,597480.0
2019-02-15 14:00:00,55.95,56.02,55.95,55.97,373800.0,55.614,55.6836,55.614,55.6339,373800.0
2019-02-15 14:30:00,55.99,56.12,55.96,56.1,628300.0,55.6538,55.783,55.624,55.7631,628300.0
2019-02-15 15:00:00,56.1,56.1,55.9,55.92,868620.0,55.7631,55.7631,55.5643,55.5842,868620.0
2019-02-15 15:30:00,55.92,56.03,55.84,55.98,2665280.0,55.5842,55.6936,55.5047,55.6439,2665280.0
2019-02-19 09:30:00,55.83,56.3,55.83,56.23,1939880.0,55.4948,55.9619,55.4948,55.8924,1939880.0
2019-02-19 10:00:00,56.23,56.42,56.2,56.4,850940.0,55.8924,56.0812,55.8625,56.0613,850940.0
2019-02-19 10:30:00,56.4,56.42,56.28,56.33,660740.0,56.0613,56.0812,55.9421,55.9918,660740.0
2019-02-19 11:00:00,56.32,56.35,56.23,56.23,438060.0,55.9818,56.0116,55.8924,55.8924,438060.0
2019-02-19 11:30:00,56.22,56.37,56.22,56.36,623080.0,55.8824,56.0315,55.8824,56.0216,623080.0
2019-02-19 12:00:00,56.35,56.39,56.27,56.33,394880.0,56.0116,56.0514,55.9321,55.9918,394880.0
2019-02-19 12:30:00,56.32,56.32,56.17,56.17,422800.0,55.9818,55.9818,55.8327,55.8327,422800.0
2019-02-19 13:00:00,56.18,56.28,56.16,56.23,387360.0,55.8427,55.9421,55.8228,55.8924,387360.0
2019-02-19 13:30:00,56.2,56.23,56.14,56.15,251860.0,55.8625,55.8924,55.8029,55.8128,251860.0
2019-02-19 14:00:00,56.15,56.3,56.14,56.29,396080.0,55.8128,55.9619,55.8029,55.952,396080.0
2019-02-19 14:30:00,56.29,56.48,56.28,56.45,583260.0,55.952,56.1409,55.9421,56.111,583260.0
2019-02-19 15:00:00,56.43,56.47,56.34,56.35,558860.0,56.0912,56.1309,56.0017,56.0116,558860.0
2019-02-19 15:30:00,56.35,56.41,56.26,56.33,1444160.0,56.0116,56.0713,55.9222,55.9918,1444160.0
2019-02-20 09:30:00,56.44,56.53,56.3,56.4,1639620.0,56.1011,56.1906,55.9619,56.0613,1639620.0
2019-02-20 10:00:00,56.4,56.41,56.25,56.4,458040.0,56.0613,56.0713,55.9122,56.0613,458040.0
2019-02-20 10:30:00,56.4,56.48,56.37,56.43,485080.0,56.0613,56.1409,56.0315,56.0912,485080.0
2019-02-20 11:00:00,56.44,56.51,56.38,56.45,795420.0,56.1011,56.1707,56.0415,56.111,795420.0
2019-02-20 11:30:00,56.46,56.54,56.44,56.52,335940.0,56.121,56.2005,56.1011,56.1806,335940.0
2019-02-20 12:00:00,56.52,56.55,56.14,56.14,667800.0,56.1806,56.2104,55.8029,55.8029,667800.0
2019-02-20 12:30:00,56.16,56.24,55.91,56.05,920220.0,55.8228,55.9023,55.5743,55.7134,920220.0
2019-02-20 13:00:00,56.06,56.3,56.05,56.29,425380.0,55.7234,55.9619,55.7134,55.952,425380.0
2019-02-20 13:30:00,56.3,56.33,56.15,56.23,510740.0,55.9619,55.9918,55.8128,55.8924,510740.0
2019-02-20 14:00:00,56.21,56.32,55.59,55.73,1971240.0,55.8725,55.9818,55.2562,55.3954,1971240.0
2019-02-20 14:30:00,55.75,56.04,55.75,55.94,769700.0,55.4152,55.7035,55.4152,55.6041,769700.0
2019-02-20 15:00:00,55.92,56.08,55.89,56.01,499580.0,55.5842,55.7433,55.5544,55.6737,499580.0
2019-02-20 15:30:00,56.0,56.16,55.94,56.05,1531300.0,55.6637,55.8228,55.6041,55.7134,1531300.0
2019-02-21 09:30:00,55.94,55.96,55.09,55.29,3242300.0,55.6041,55.624,54.7592,54.958,3242300.0
2019-02-21 10:00:00,55.27,55.31,55.0,55.08,2002000.0,54.9381,54.9779,54.6697,54.7493,2002000.0
2019-02-21 10:30:00,55.09,55.15,55.0,55.14,1197860.0,54.7592,54.8188,54.6697,54.8089,1197860.0
2019-02-21 11:00:00,55.16,55.39,55.07,55.29,1384680.0,54.8288,55.0574,54.7393,54.958,1384680.0
2019-02-21 11:30:00,55.34,55.4,55.21,55.36,680680.0,55.0077,55.0673,54.8785,55.0276,680680.0
2019-02-21 12:00:00,55.36,55.55,55.36,55.49,588840.0,55.0276,55.2164,55.0276,55.1568,588840.0
2019-02-21 12:30:00,55.49,55.59,55.45,55.57,597580.0,55.1568,55.2562,55.117,55.2363,597580.0
2019-02-21 13:00:00,55.58,55.58,55.38,55.41,352840.0,55.2463,55.2463,55.0475,55.0773,352840.0
2019-02-21 13:30:00,55.43,55.43,55.31,55.37,538500.0,55.0972,55.0972,54.9779,55.0375,538500.0
2019-02-21 14:00:00,55.38,55.4,54.99,55.08,977320.0,55.0475,55.0673,54.6598,54.7493,977320.0
2019-02-21 14:30:00,55.09,55.16,54.99,55.05,729060.0,54.7592,54.8288,54.6598,54.7194,729060.0
2019-02-21 15:00:00,55.04,55.1,54.95,54.98,1161320.0,54.7095,54.7691,54.62,54.6499,1161320.0
2019-02-21 15:30:00,54.98,55.23,54.9,55.23,2965480.0,54.6499,54.8984,54.5703,54.8984,2965480.0
2019-02-22 09:30:00,55.49,55.5,55.02,55.45,2605600.0,55.1568,55.1667,54.6896,55.117,2605600.0
2019-02-22 10:00:00,55.45,55.52,55.37,55.49,1250560.0,55.117,55.1866,55.0375,55.1568,1250560.0
2019-02-22 10:30:00,55.49,55.61,55.42,55.61,1124840.0,55.1568,55.2761,55.0872,55.2761,1124840.0
2019-02-22 11:00:00,55.63,55.79,55.58,55.75,837640.0,55.296,55.455,55.2463,55.4152,837640.0
2019-02-22 11:30:00,55.78,55.8,55.71,55.76,543000.0,55.4451,55.4649,55.3755,55.4252,543000.0
2019-02-22 12:00:00,55.76,55.82,55.64,55.68,476300.0,55.4252,55.4848,55.3059,55.3457,476300.0
2019-02-22 12:30:00,55.68,55.69,55.62,55.65,474300.0,55.3457,55.3556,55.286,55.3158,474300.0
2019-02-22 13:00:00,55.66,55.66,55.54,55.64,609460.0,55.3258,55.3258,55.2065,55.3059,609460.0
2019-02-22 13:30:00,55.64,55.69,55.48,55.59,696600.0,55.3059,55.3556,55.1469,55.2562,696600.0
2019-02-22 14:00:00,55.58,55.65,55.57,55.59,897520.0,55.2463,55.3158,55.2363,55.2562,897520.0
2019-02-22 14:30:00,55.6,55.63,55.29,55.42,857560.0,55.2661,55.296,54.958,55.0872,857560.0
2019-02-22 15:00:00,55.45,55.6,55.44,55.58,566080.0,55.117,55.2661,55.1071,55.2463,566080.0
2019-02-22 15:30:00,55.57,55.86,55.49,55.83,2557160.0,55.2363,55.5246,55.1568,55.4948,2557160.0
2019-02-25 09:30:00,56.1,56.27,55.82,55.83,3075300.0,55.7631,55.9321,55.4848,55.4948,3075300.0
2019-02-25 10:00:00,55.84,56.02,55.78,55.92,1202840.0,55.5047,55.6836,55.4451,55.5842,1202840.0
2019-02-25 10:30:00,55.9,56.18,55.9,56.08,750660.0,55.5643,55.8427,55.5643,55.7433,750660.0
2019-02-25 11:00:00,56.08,56.1,55.98,56.03,481960.0,55.7433,55.7631,55.6439,55.6936,481960.0
2019-02-25 11:30:00,56.03,56.12,55.99,56.04,462260.0,55.6936,55.783,55.6538,55.7035,462260.0
2019-02-25 12:00:00,56.03,56.05,55.82,55.87,507720.0,55.6936,55.7134,55.4848,55.5345,507720.0
2019-02-25 12:30:00,55.83,55.91,55.71,55.83,520280.0,55.4948,55.5743,55.3755,55.4948,520280.0
2019-02-25 13:00:00,55.82,55.88,55.74,55.77,540140.0,55.4848,55.5445,55.4053,55.4351,540140.0
2019-02-25 13:30:00,55.77,55.87,55.75,55.81,667720.0,55.4351,55.5345,55.4152,55.4749,667720.0
2019-02-25 14:00:00,55.79,55.99,55.79,55.97,550420.0,55.455,55.6538,55.455,55.6339,550420.0
2019-02-25 14:30:00,56.0,56.05,55.96,56.05,421180.0,55.6637,55.7134,55.624,55.7134,421180.0
2019-02-25 15:00:00,56.05,56.14,56.02,56.09,679360.0,55.7134,55.8029,55.6836,55.7532,679360.0
2019-02-25 15:30:00,56.09,56.14,55.8,55.85,2330700.0,55.7532,55.8029,55.4649,55.5146,2330700.0
2019-02-26 09:30:00,55.74,55.78,55.34,55.52,3935240.0,55.4053,55.4451,55.0077,55.1866,3935240.0
2019-02-26 10:00:00,55.52,55.85,55.49,55.74,1667440.0,55.1866,55.5146,55.1568,55.4053,1667440.0
2019-02-26 10:30:00,55.74,55.9,55.6,55.62,1155660.0,55.4053,55.5643,55.2661,55.286,1155660.0
2019-02-26 11:00:00,55.6,55.93,55.59,55.86,514360.0,55.2661,55.5942,55.2562,55.5246,514360.0
2019-02-26 11:30:00,55.88,55.93,55.69,55.74,584440.0,55.5445,55.5942,55.3556,55.4053,584440.0
2019-02-26 12:00:00,55.75,55.78,55.61,55.65,616820.0,55.4152,55.4451,55.2761,55.3158,616820.0
2019-02-26 12:30:00,55.66,55.75,55.58,55.73,664240.0,55.3258,55.4152,55.2463,55.3954,664240.0
2019-02-26 13:00:00,55.73,55.9,55.73,55.84,479780.0,55.3954,55.5643,55.3954,55.5047,479780.0
2019-02-26 13:30:00,55.82,55.92,55.81,55.85,693980.0,55.4848,55.5842,55.4749,55.5146,693980.0
2019-02-26 14:00:00,55.89,55.92,55.83,55.85,832560.0,55.5544,55.5842,55.4948,55.5146,832560.0
2019-02-26 14:30:00,55.86,56.22,55.85,56.22,1160120.0,55.5246,55.8824,55.5146,55.8824,1160120.0
2019-02-26 15:00:00,56.21,56.32,56.2,56.28,1271400.0,55.8725,55.9818,55.8625,55.9421,1271400.0
2019-02-26 15:30:00,56.28,56.32,56.07,56.1,3045180.0,55.9421,55.9818,55.7333,55.7631,3045180.0
2019-02-27 09:30:00,55.7,56.14,55.67,55.86,1978680.0,55.3655,55.8029,55.3357,55.5246,1978680.0
2019-02-27 10:00:00,55.84,55.85,55.43,55.55,1728880.0,55.5047,55.5146,55.0972,55.2164,1728880.0
2019-02-27 10:30:00,55.54,55.76,55.47,55.75,1249920.0,55.2065,55.4252,55.1369,55.4152,1249920.0
2019-02-27 11:00:00,55.74,55.92,55.69,55.89,861760.0,55.4053,55.5842,55.3556,55.5544,861760.0
2019-02-27 11:30:00,55.87,55.99,55.87,55.94,548140.0,55.5345,55.6538,55.5345,55.6041,548140.0
2019-02-27 12:00:00,55.95,56.08,55.93,55.98,414740.0,55.614,55.7433,55.5942,55.6439,414740.0
2019-02-27 12:30:00,55.97,56.03,55.93,55.93,365800.0,55.6339,55.6936,55.5942,55.5942,365800.0
2019-02-27 13:00:00,55.94,56.17,55.93,56.12,557180.0,55.6041,55.8327,55.5942,55.783,557180.0
2019-02-27 13:30:00,56.1,56.14,56.05,56.11,359540.0,55.7631,55.8029,55.7134,55.7731,359540.0
2019-02-27 14:00:00,56.12,56.25,56.08,56.11,591340.0,55.783,55.9122,55.7433,55.7731,591340.0
2019-02-27 14:30:00,56.13,56.29,56.1,56.11,620420.0,55.793,55.952,55.7631,55.7731,620420.0
2019-02-27 15:00:00,56.12,56.24,56.1,56.13,657780.0,55.783,55.9023,55.7631,55.793,657780.0
2019-02-27 15:30:00,56.13,56.21,56.05,56.14,1859200.0,55.793,55.8725,55.7134,55.8029,1859200.0
2019-02-28 09:30:00,55.98,56.45,55.92,56.39,2036320.0,55.6439,56.111,55.5842,56.0514,2036320.0
2019-02-28 10:00:00,56.38,56.39,56.08,56.23,1276360.0,56.0415,56.0514,55.7433,55.8924,1276360.0
2019-02-28 10:30:00,56.24,56.5,56.24,56.4,832880.0,55.9023,56.1607,55.9023,56.0613,832880.0
2019-02-28 11:00:00,56.4,56.54,56.33,56.51,994700.0,56.0613,56.2005,55.9918,56.1707,994700.0
2019-02-28 11:30:00,56.52,56.63,56.52,56.62,709420.0,56.1806,56.29,56.1806,56.28,709420.0
2019-02-28 12:00:00,56.62,56.7,56.54,56.64,780860.0,56.28,56.3595,56.2005,56.2999,780860.0
2019-02-28 12:30:00,56.65,56.68,56.61,56.65,583000.0,56.3098,56.3397,56.2701,56.3098,583000.0
2019-02-28 13:00:00,56.65,56.67,56.55,56.59,450440.0,56.3098,56.3297,56.2104,56.2502,450440.0
2019-02-28 13:30:00,56.59,56.59,56.44,56.49,402440.0,56.2502,56.2502,56.1011,56.1508,402440.0
2019-02-28 14:00:00,56.46,56.52,56.34,56.41,870620.0,56.121,56.1806,56.0017,56.0713,870620.0
2019-02-28 14:30:00,56.41,56.45,56.32,56.37,542180.0,56.0713,56.111,55.9818,56.0315,542180.0
2019-02-28 15:00:00,56.37,56.39,56.33,56.37,624140.0,56.0315,56.0514,55.9918,56.0315,624140.0
2019-02-28 15:30:00,56.37,56.42,56.2,56.35,2910920.0,56.0315,56.0812,55.8625,56.0116,2910920.0
2019-03-01 09:30:00,56.65,57.0,56.55,56.96,2276940.0,56.3098,56.6577,56.2104,56.618,2276940.0
2019-03-01 10:00:00,56.95,57.1,56.75,56.78,1307520.0,56.608,56.7571,56.4092,56.4391,1307520.0
2019-03-01 10:30:00,56.77,57.03,56.77,56.92,906400.0,56.4291,56.6876,56.4291,56.5782,906400.0
2019-03-01 11:00:00,56.92,56.92,56.77,56.83,438140.0,56.5782,56.5782,56.4291,56.4888,438140.0
2019-03-01 11:30:00,56.83,56.9,56.71,56.79,929240.0,56.4888,56.5583,56.3695,56.449,929240.0
2019-03-01 12:00:00,56.79,57.01,56.77,56.99,643820.0,56.449,56.6677,56.4291,56.6478,643820.0
2019-03-01 12:30:00,56.99,57.1,56.99,57.1,628860.0,56.6478,56.7571,56.6478,56.7571,628860.0
2019-03-01 13:00:00,57.08,57.19,57.04,57.16,984280.0,56.7373,56.8466,56.6975,56.8168,984280.0
2019-03-01 13:30:00,57.17,57.33,57.15,57.31,1089000.0,56.8267,56.9857,56.8068,56.9659,1089000.0
2019-03-01 14:00:00,57.33,57.46,57.27,57.43,992160.0,56.9857,57.115,56.9261,57.0851,992160.0
2019-03-01 14:30:00,57.45,57.5,57.27,57.34,892380.0,57.105,57.1547,56.9261,56.9957,892380.0
2019-03-01 15:00:00,57.34,57.38,57.23,57.28,1153920.0,56.9957,57.0354,56.8863,56.936,1153920.0
2019-03-01 15:30:00,57.28,57.49,57.24,57.4,4161140.0,56.936,57.1448,56.8963,57.0553,4161140.0
2019-03-04 09:30:00,57.71,58.28,57.71,58.26,3859620.0,57.3635,57.93,57.3635,57.9102,3859620.0
2019-03-04 10:00:00,58.25,58.26,57.77,57.92,1576660.0,57.9002,57.9102,57.4231,57.5722,1576660.0
2019-03-04 10:30:00,57.93,57.95,57.74,57.76,1082860.0,57.5821,57.602,57.3933,57.4132,1082860.0
2019-03-04 11:00:00,57.76,57.83,57.33,57.33,1903920.0,57.4132,57.4827,56.9857,56.9857,1903920.0
2019-03-04 11:30:00,57.33,57.46,56.97,57.03,1153980.0,56.9857,57.115,56.6279,56.6876,1153980.0
2019-03-04 12:00:00,57.03,57.24,56.91,57.13,920280.0,56.6876,56.8963,56.5683,56.7869,920280.0
2019-03-04 12:30:00,57.13,57.25,56.99,57.12,586220.0,56.7869,56.9062,56.6478,56.777,586220.0
2019-03-04 13:00:00,57.1,57.24,56.95,57.2,582840.0,56.7571,56.8963,56.608,56.8565,582840.0
2019-03-04 13:30:00,57.21,57.36,57.16,57.35,829040.0,56.8665,57.0156,56.8168,57.0056,829040.0
2019-03-04 14:00:00,57.33,57.38,57.17,57.28,756820.0,56.9857,57.0354,56.8267,56.936,756820.0
2019-03-04 14:30:00,57.31,57.54,57.29,57.42,835160.0,56.9659,57.1945,56.946,57.0752,835160.0
2019-03-04 15:00:00,57.41,57.53,57.4,57.48,987260.0,57.0653,57.1845,57.0553,57.1348,987260.0
2019-03-04 15:30:00,57.48,57.72,57.46,57.68,2854900.0,57.1348,57.3734,57.115,57.3336,2854900.0
2019-03-05 09:30:00,57.8,58.21,57.65,57.81,3810140.0,57.4529,57.8605,57.3038,57.4629,3810140.0
2019-03-05 10:00:00,57.85,58.25,57.84,58.18,1430900.0,57.5026,57.9002,57.4927,57.8306,1430900.0
2019-03-05 10:30:00,58.2,58.28,58.12,58.2,1058720.0,57.8505,57.93,57.771,57.8505,1058720.0
2019-03-05 11:00:00,58.21,58.33,58.14,58.21,1548220.0,57.8605,57.9797,57.7909,57.8605,1548220.0
2019-03-05 11:30:00,58.21,58.33,58.01,58.06,1401040.0,57.8605,57.9797,57.6617,57.7114,1401040.0
2019-03-05 12:00:00,58.08,58.1,58.01,58.07,1010500.0,57.7312,57.7511,57.6617,57.7213,1010500.0
2019-03-05 12:30:00,58.04,58.14,57.98,58.11,914420.0,57.6915,57.7909,57.6318,57.7611,914420.0
2019-03-05 13:00:00,58.1,58.26,58.07,58.18,676520.0,57.7511,57.9102,57.7213,57.8306,676520.0
2019-03-05 13:30:00,58.17,58.3,58.17,58.27,535100.0,57.8207,57.9499,57.8207,57.9201,535100.0
2019-03-05 14:00:00,58.26,58.38,58.25,58.34,975120.0,57.9102,58.0294,57.9002,57.9897,975120.0
2019-03-05 14:30:00,58.35,58.59,58.35,58.57,1267180.0,57.9996,58.2382,57.9996,58.2183,1267180.0
2019-03-05 15:00:00,58.59,58.65,58.51,58.65,1369300.0,58.2382,58.2978,58.1587,58.2978,1369300.0
2019-03-05 15:30:00,58.64,58.82,58.43,58.45,5561180.0,58.2879,58.4668,58.0791,58.099,5561180.0
2019-03-06 09:30:00,58.59,58.69,58.28,58.54,2563080.0,58.2382,58.3376,57.93,58.1885,2563080.0
2019-03-06 10:00:00,58.53,58.74,58.37,58.44,1584180.0,58.1785,58.3873,58.0195,58.0891,1584180.0
2019-03-06 10:30:00,58.43,58.51,58.15,58.48,1083420.0,58.0791,58.1587,57.8008,58.1288,1083420.0
2019-03-06 11:00:00,58.49,58.61,58.37,58.46,778120.0,58.1388,58.2581,58.0195,58.109,778120.0
2019-03-06 11:30:00,58.44,58.45,58.25,58.42,665660.0,58.0891,58.099,57.9002,58.0692,665660.0
2019-03-06 12:00:00,58.38,58.5,58.3,58.33,629820.0,58.0294,58.1487,57.9499,57.9797,629820.0
2019-03-06 12:30:00,58.32,58.43,58.26,58.32,491560.0,57.9698,58.0791,57.9102,57.9698,491560.0
2019-03-06 13:00:00,58.34,58.41,58.28,58.3,420340.0,57.9897,58.0593,57.93,57.9499,420340.0
2019-03-06 13:30:00,58.3,58.44,58.3,58.36,626200.0,57.9499,58.0891,57.9499,58.0096,626200.0
2019-03-06 14:00:00,58.35,58.52,58.33,58.41,591360.0,57.9996,58.1686,57.9797,58.0593,591360.0
2019-03-06 14:30:00,58.41,58.46,58.31,58.4,481400.0,58.0593,58.109,57.9599,58.0493,481400.0
2019-03-06 15:00:00,58.39,58.45,58.16,58.19,841340.0,58.0394,58.099,57.8108,57.8406,841340.0
2019-03-06 15:30:00,58.18,58.31,58.18,58.25,1524100.0,57.8306,57.9599,57.8306,57.9002,1524100.0
2019-03-07 09:30:00,58.03,58.18,57.41,57.61,2610920.0,57.6815,57.8306,57.0653,57.2641,2610920.0
2019-03-07 10:00:00,57.6,57.64,57.32,57.55,1558820.0,57.2541,57.2939,56.9758,57.2044,1558820.0
2019-03-07 10:30:00,57.55,57.76,57.48,57.66,1282780.0,57.2044,57.4132,57.1348,57.3138,1282780.0
2019-03-07 11:00:00,57.64,57.83,57.49,57.75,744180.0,57.2939,57.4827,57.1448,57.4032,744180.0
2019-03-07 11:30:00,57.75,57.88,57.62,57.63,504380.0,57.4032,57.5324,57.274,57.2839,504380.0
2019-03-07 12:00:00,57.59,57.76,57.58,57.74,485120.0,57.2442,57.4132,57.2342,57.3933,485120.0
2019-03-07 12:30:00,57.72,57.75,57.58,57.69,485180.0,57.3734,57.4032,57.2342,57.3436,485180.0
2019-03-07 13:00:00,57.69,57.78,57.64,57.65,315180.0,57.3436,57.433,57.2939,57.3038,315180.0
2019-03-07 13:30:00,57.66,57.67,57.51,57.55,453480.0,57.3138,57.3237,57.1647,57.2044,453480.0
2019-03-07 14:00:00,57.55,57.58,57.35,57.38,523360.0,57.2044,57.2342,57.0056,57.0354,523360.0
2019-03-07 14:30:00,57.4,57.41,57.09,57.23,1249320.0,57.0553,57.0653,56.7472,56.8863,1249320.0
2019-03-07 15:00:00,57.22,57.45,57.18,57.3,1194680.0,56.8764,57.105,56.8366,56.9559,1194680.0
2019-03-07 15:30:00,57.32,57.6,57.28,57.58,2690420.0,56.9758,57.2541,56.936,57.2342,2690420.0
2019-03-08 09:30:00,56.7,57.25,56.51,57.15,2544960.0,56.3595,56.9062,56.1707,56.8068,2544960.0
2019-03-08 10:00:00,57.12,57.37,56.94,57.36,845800.0,56.777,57.0255,56.5981,57.0156,845800.0
2019-03-08 10:30:00,57.37,57.52,57.22,57.4,1090180.0,57.0255,57.1746,56.8764,57.0553,1090180.0
2019-03-08 11:00:00,57.4,57.67,57.35,57.56,911600.0,57.0553,57.3237,57.0056,57.2144,911600.0
2019-03-08 11:30:00,57.59,57.64,57.35,57.35,556600.0,57.2442,57.2939,57.0056,57.0056,556600.0
2019-03-08 12:00:00,57.34,57.37,57.14,57.24,510280.0,56.9957,57.0255,56.7969,56.8963,510280.0
2019-03-08 12:30:00,57.23,57.26,57.01,57.06,630260.0,56.8863,56.9162,56.6677,56.7174,630260.0
2019-03-08 13:00:00,57.07,57.09,56.97,57.04,414740.0,56.7273,56.7472,56.6279,56.6975,414740.0
2019-03-08 13:30:00,57.06,57.14,56.92,57.03,582560.0,56.7174,56.7969,56.5782,56.6876,582560.0
2019-03-08 14:00:00,57.06,57.23,57.0,57.21,414140.0,56.7174,56.8863,56.6577,56.8665,414140.0
2019-03-08 14:30:00,57.2,57.44,57.2,57.3,441720.0,56.8565,57.0951,56.8565,56.9559,441720.0
2019-03-08 15:00:00,57.29,57.4,57.13,57.16,543940.0,56.946,57.0553,56.7869,56.8168,543940.0
2019-03-08 15:30:00,57.14,57.52,57.14,57.49,2068020.0,56.7969,57.1746,56.7969,57.1448,2068020.0
2019-03-11 09:30:00,57.6,57.94,57.58,57.91,1225900.0,57.2541,57.5921,57.2342,57.5623,1225900.0
2019-03-11 10:00:00,57.93,58.16,57.9,58.16,883800.0,57.5821,57.8108,57.5523,57.8108,883800.0
2019-03-11 10:30:00,58.15,58.32,58.15,58.28,715140.0,57.8008,57.9698,57.8008,57.93,715140.0
2019-03-11 11:00:00,58.3,58.47,58.27,58.36,1243640.0,57.9499,58.1189,57.9201,58.0096,1243640.0
2019-03-11 11:30:00,58.37,58.58,58.32,58.51,1140980.0,58.0195,58.2282,57.9698,58.1587,1140980.0
2019-03-11 12:00:00,58.51,58.61,58.4,58.44,714520.0,58.1587,58.2581,58.0493,58.0891,714520.0
2019-03-11 12:30:00,58.44,58.58,58.42,58.51,767080.0,58.0891,58.2282,58.0692,58.1587,767080.0
2019-03-11 13:00:00,58.5,58.57,58.4,58.44,637960.0,58.1487,58.2183,58.0493,58.0891,637960.0
2019-03-11 13:30:00,58.46,58.63,58.46,58.63,411460.0,58.109,58.2779,58.109,58.2779,411460.0
2019-03-11 14:00:00,58.63,58.66,58.56,58.58,684960.0,58.2779,58.3078,58.2084,58.2282,684960.0
2019-03-11 14:30:00,58.58,58.74,58.56,58.7,1002520.0,58.2282,58.3873,58.2084,58.3475,1002520.0
2019-03-11 15:00:00,58.7,58.83,58.66,58.83,878440.0,58.3475,58.4767,58.3078,58.4767,878440.0
2019-03-11 15:30:00,58.83,59.0,58.82,58.95,2898360.0,58.4767,58.6457,58.4668,58.596,2898360.0
2019-03-12 09:30:00,59.17,60.14,59.12,59.91,6069760.0,58.8147,59.7789,58.765,59.5503,6069760.0
2019-03-12 10:00:00,59.91,59.99,59.6,59.74,2232240.0,59.5503,59.6298,59.2421,59.3813,2232240.0
2019-03-12 10:30:00,59.74,60.2,59.74,60.19,1921440.0,59.3813,59.8385,59.3813,59.8286,1921440.0
2019-03-12 11:00:00,60.18,60.2,59.93,60.03,1509200.0,59.8186,59.8385,59.5701,59.6695,1509200.0
2019-03-12 11:30:00,60.05,60.29,60.03,60.26,1368800.0,59.6894,59.928,59.6695,59.8982,1368800.0
2019-03-12 12:00:00,60.27,60.27,60.07,60.2,977160.0,59.9081,59.9081,59.7093,59.8385,977160.0
2019-03-12 12:30:00,60.18,60.22,60.08,60.08,777200.0,59.8186,59.8584,59.7192,59.7192,777200.0
2019-03-12 13:00:00,60.1,60.14,59.92,60.05,552100.0,59.7391,59.7789,59.5602,59.6894,552100.0
2019-03-12 13:30:00,60.06,60.2,60.02,60.12,679520.0,59.6994,59.8385,59.6596,59.759,679520.0
2019-03-12 14:00:00,60.12,60.17,60.04,60.04,647020.0,59.759,59.8087,59.6795,59.6795,647020.0
2019-03-12 14:30:00,60.06,60.16,60.03,60.15,619420.0,59.6994,59.7988,59.6695,59.7888,619420.0
2019-03-12 15:00:00,60.15,60.16,59.79,59.98,1629100.0,59.7888,59.7988,59.431,59.6198,1629100.0
2019-03-12 15:30:00,59.96,60.11,59.77,59.89,3168800.0,59.6,59.7491,59.4111,59.5304,3168800.0
2019-03-13 09:30:00,60.26,60.35,59.99,60.17,2706520.0,59.8982,59.9876,59.6298,59.8087,2706520.0
2019-03-13 10:00:00,60.18,60.23,60.05,60.12,758560.0,59.8186,59.8683,59.6894,59.759,758560.0
2019-03-13 10:30:00,60.13,60.25,60.13,60.21,691720.0,59.7689,59.8882,59.7689,59.8485,691720.0
2019-03-13 11:00:00,60.21,60.34,60.2,60.28,1448840.0,59.8485,59.9777,59.8385,59.918,1448840.0
2019-03-13 11:30:00,60.29,60.35,60.26,60.3,632480.0,59.928,59.9876,59.8982,59.9379,632480.0
2019-03-13 12:00:00,60.3,60.32,60.12,60.15,674840.0,59.9379,59.9578,59.759,59.7888,674840.0
2019-03-13 12:30:00,60.13,60.3,60.1,60.24,733640.0,59.7689,59.9379,59.7391,59.8783,733640.0
2019-03-13 13:00:00,60.22,60.3,60.17,60.27,515880.0,59.8584,59.9379,59.8087,59.9081,515880.0
2019-03-13 13:30:00,60.25,60.3,60.2,60.26,370260.0,59.8882,59.9379,59.8385,59.8982,370260.0
2019-03-13 14:00:00,60.26,60.35,60.25,60.34,534340.0,59.8982,59.9876,59.8882,59.9777,534340.0
2019-03-13 14:30:00,60.3,60.36,60.06,60.23,829980.0,59.9379,59.9976,59.6994,59.8683,829980.0
2019-03-13 15:00:00,60.24,60.27,60.16,60.17,482580.0,59.8783,59.9081,59.7988,59.8087,482580.0
2019-03-13 15:30:00,60.17,60.23,59.9,59.94,1678700.0,59.8087,59.8683,59.5403,59.5801,1678700.0
2019-03-14 09:30:00,59.95,60.16,59.75,60.07,1974840.0,59.59,59.7988,59.3912,59.7093,1974840.0
2019-03-14 10:00:00,60.01,60.2,59.98,60.17,879280.0,59.6497,59.8385,59.6198,59.8087,879280.0
2019-03-14 10:30:00,60.16,60.24,60.0,60.01,1052220.0,59.7988,59.8783,59.6397,59.6497,1052220.0
2019-03-14 11:00:00,60.01,60.05,59.81,59.86,900040.0,59.6497,59.6894,59.4509,59.5006,900040.0
2019-03-14 11:30:00,59.86,60.0,59.82,59.92,821540.0,59.5006,59.6397,59.4608,59.5602,821540.0
2019-03-14 12:00:00,59.93,59.98,59.79,59.81,689600.0,59.5701,59.6198,59.431,59.4509,689600.0
2019-03-14 12:30:00,59.81,59.91,59.78,59.88,557360.0,59.4509,59.5503,59.421,59.5204,557360.0
2019-03-14 13:00:00,59.85,59.95,59.82,59.93,319080.0,59.4906,59.59,59.4608,59.5701,319080.0
2019-03-14 13:30:00,59.94,59.94,59.66,59.68,762760.0,59.5801,59.5801,59.3018,59.3216,762760.0
2019-03-14 14:00:00,59.67,59.78,59.67,59.72,893240.0,59.3117,59.421,59.3117,59.3614,893240.0
2019-03-14 14:30:00,59.73,59.75,59.62,59.71,753660.0,59.3713,59.3912,59.262,59.3515,753660.0
2019-03-14 15:00:00,59.71,59.75,59.65,59.68,907860.0,59.3515,59.3912,59.2918,59.3216,907860.0
2019-03-14 15:30:00,59.68,59.75,59.56,59.64,2638540.0,59.3216,59.3912,59.2024,59.2819,2638540.0
2019-03-15 09:30:00,59.9,59.96,59.67,59.9,9480360.0,59.5403,59.6,59.3117,59.5403,9480360.0
2019-03-15 10:00:00,59.92,59.92,59.51,59.66,1921120.0,59.5602,59.5602,59.1527,59.3018,1921120.0
2019-03-15 10:30:00,59.68,59.8,59.54,59.56,809280.0,59.3216,59.4409,59.1825,59.2024,809280.0
2019-03-15 11:00:00,59.58,59.8,59.55,59.77,1074900.0,59.2222,59.4409,59.1924,59.4111,1074900.0
2019-03-15 11:30:00,59.76,59.88,59.69,59.86,790000.0,59.4012,59.5204,59.3316,59.5006,790000.0
2019-03-15 12:00:00,59.85,60.05,59.82,59.99,764860.0,59.4906,59.6894,59.4608,59.6298,764860.0
2019-03-15 12:30:00,60.0,60.01,59.81,59.93,551160.0,59.6397,59.6497,59.4509,59.5701,551160.0
2019-03-15 13:00:00,59.93,60.02,59.92,59.93,323280.0,59.5701,59.6596,59.5602,59.5701,323280.0
2019-03-15 13:30:00,59.94,60.09,59.93,60.03,378020.0,59.5801,59.7292,59.5701,59.6695,378020.0
2019-03-15 14:00:00,60.02,60.02,59.5,59.64,3651860.0,59.6596,59.6596,59.1427,59.2819,3651860.0
2019-03-15 14:30:00,59.64,59.73,59.58,59.6,926800.0,59.2819,59.3713,59.2222,59.2421,926800.0
2019-03-15 15:00:00,59.61,59.62,59.45,59.5,1289240.0,59.2521,59.262,59.093,59.1427,1289240.0
2019-03-15 15:30:00,59.49,59.59,59.35,59.55,4506120.0,59.1328,59.2322,58.9936,59.1924,4506120.0
2019-03-18 09:30:00,59.48,59.54,59.14,59.52,2673600.0,59.1228,59.1825,58.7849,59.1626,2673600.0
2019-03-18 10:00:00,59.54,59.75,59.51,59.57,1283400.0,59.1825,59.3912,59.1527,59.2123,1283400.0
2019-03-18 10:30:00,59.55,59.63,59.4,59.53,1021280.0,59.1924,59.2719,59.0433,59.1725,1021280.0
2019-03-18 11:00:00,59.53,59.63,59.29,59.39,1113240.0,59.1725,59.2719,58.934,59.0334,1113240.0
2019-03-18 11:30:00,59.39,59.4,59.18,59.24,797820.0,59.0334,59.0433,58.8246,58.8843,797820.0
2019-03-18 12:00:00,59.23,59.27,59.07,59.24,1036100.0,58.8743,58.9141,58.7153,58.8843,1036100.0
2019-03-18 12:30:00,59.23,59.3,59.17,59.26,709500.0,58.8743,58.9439,58.8147,58.9042,709500.0
2019-03-18 13:00:00,59.26,59.37,59.21,59.29,529040.0,58.9042,59.0135,58.8545,58.934,529040.0
2019-03-18 13:30:00,59.29,59.47,59.29,59.46,552440.0,58.934,59.1129,58.934,59.103,552440.0
2019-03-18 14:00:00,59.47,59.57,59.43,59.52,635160.0,59.1129,59.2123,59.0731,59.1626,635160.0
2019-03-18 14:30:00,59.51,59.59,59.43,59.48,633380.0,59.1527,59.2322,59.0731,59.1228,633380.0
2019-03-18 15:00:00,59.47,59.49,59.33,59.33,549020.0,59.1129,59.1328,58.9737,58.9737,549020.0
2019-03-18 15:30:00,59.33,59.46,59.31,59.41,2181740.0,58.9737,59.103,58.9539,59.0533,2181740.0
2019-03-19 09:30:00,59.56,59.86,59.51,59.59,1614880.0,59.2024,59.5006,59.1527,59.2322,1614880.0
2019-03-19 10:00:00,59.6,59.83,59.57,59.62,931680.0,59.2421,59.4707,59.2123,59.262,931680.0
2019-03-19 10:30:00,59.61,59.66,59.51,59.51,635580.0,59.2521,59.3018,59.1527,59.1527,635580.0
2019-03-19 11:00:00,59.52,59.72,59.47,59.72,830140.0,59.1626,59.3614,59.1129,59.3614,830140.0
2019-03-19 11:30:00,59.7,59.87,59.62,59.87,797660.0,59.3415,59.5105,59.262,59.5105,797660.0
2019-03-19 12:00:00,59.88,59.95,59.76,59.76,675860.0,59.5204,59.59,59.4012,59.4012,675860.0
2019-03-19 12:30:00,59.76,59.79,59.5,59.74,960760.0,59.4012,59.431,59.1427,59.3813,960760.0
2019-03-19 13:00:00,59.74,59.79,59.67,59.71,650300.0,59.3813,59.431,59.3117,59.3515,650300.0
2019-03-19 13:30:00,59.7,59.9,59.69,59.89,997120.0,59.3415,59.5403,59.3316,59.5304,997120.0
2019-03-19 14:00:00,59.88,59.95,59.84,59.92,784100.0,59.5204,59.59,59.4807,59.5602,784100.0
2019-03-19 14:30:00,59.92,60.15,59.91,60.07,1409900.0,59.5602,59.7888,59.5503,59.7093,1409900.0
2019-03-19 15:00:00,60.1,60.12,59.79,59.85,1467500.0,59.7391,59.759,59.431,59.4906,1467500.0
2019-03-19 15:30:00,59.84,60.17,59.67,60.15,3703620.0,59.4807,59.8087,59.3117,59.7888,3703620.0
2019-03-20 09:30:00,60.09,60.55,59.98,60.45,3729620.0,59.7292,60.1864,59.6198,60.087,3729620.0
2019-03-20 10:00:00,60.48,60.63,60.36,60.51,1812360.0,60.1168,60.2659,59.9976,60.1467,1812360.0
2019-03-20 10:30:00,60.55,60.63,60.45,60.51,1105900.0,60.1864,60.2659,60.087,60.1467,1105900.0
2019-03-20 11:00:00,60.52,60.73,60.46,60.6,1535380.0,60.1566,60.3653,60.097,60.2361,1535380.0
2019-03-20 11:30:00,60.6,60.66,60.35,60.4,1182980.0,60.2361,60.2958,59.9876,60.0373,1182980.0
2019-03-20 12:00:00,60.44,60.57,60.41,60.56,820240.0,60.0771,60.2063,60.0473,60.1964,820240.0
2019-03-20 12:30:00,60.55,60.59,60.32,60.56,782340.0,60.1864,60.2262,59.9578,60.1964,782340.0
2019-03-20 13:00:00,60.56,60.59,60.49,60.52,246820.0,60.1964,60.2262,60.1268,60.1566,246820.0
2019-03-20 13:30:00,60.51,60.59,60.49,60.54,517200.0,60.1467,60.2262,60.1268,60.1765,517200.0
2019-03-20 14:00:00,60.54,61.41,60.54,61.4,2622620.0,60.1765,61.0412,60.1765,61.0313,2622620.0
2019-03-20 14:30:00,61.38,61.48,61.21,61.46,2292380.0,61.0114,61.1108,60.8425,61.0909,2292380.0
2019-03-20 15:00:00,61.46,61.5,61.2,61.35,1614840.0,61.0909,61.1307,60.8325,60.9816,1614840.0
2019-03-20 15:30:00,61.33,61.46,61.03,61.33,3549700.0,60.9617,61.0909,60.6635,60.9617,3549700.0
2019-03-21 09:30:00,60.99,61.31,60.83,61.17,2826600.0,60.6238,60.9419,60.4647,60.8027,2826600.0
2019-03-21 10:00:00,61.16,61.3,61.05,61.29,878120.0,60.7928,60.9319,60.6834,60.922,878120.0
2019-03-21 10:30:00,61.3,61.45,61.22,61.44,957340.0,60.9319,61.081,60.8524,61.0711,957340.0
2019-03-21 11:00:00,61.44,61.61,61.3,61.34,1180800.0,61.0711,61.24,60.9319,60.9717,1180800.0
2019-03-21 11:30:00,61.34,61.56,61.31,61.5,718780.0,60.9717,61.1903,60.9419,61.1307,718780.0
2019-03-21 12:00:00,61.52,61.54,61.42,61.46,343820.0,61.1506,61.1705,61.0512,61.0909,343820.0
2019-03-21 12:30:00,61.45,61.51,61.28,61.29,429180.0,61.081,61.1406,60.912,60.922,429180.0
2019-03-21 13:00:00,61.3,61.43,61.29,61.42,348640.0,60.9319,61.0611,60.922,61.0512,348640.0
2019-03-21 13:30:00,61.42,61.46,61.3,61.35,423340.0,61.0512,61.0909,60.9319,60.9816,423340.0
2019-03-21 14:00:00,61.37,61.7,61.33,61.67,924620.0,61.0015,61.3295,60.9617,61.2997,924620.0
2019-03-21 14:30:00,61.69,61.77,61.64,61.71,750040.0,61.3196,61.3991,61.2699,61.3394,750040.0
2019-03-21 15:00:00,61.71,61.76,61.62,61.68,863180.0,61.3394,61.3891,61.25,61.3096,863180.0
2019-03-21 15:30:00,61.68,61.82,61.66,61.82,2358940.0,61.3096,61.4488,61.2897,61.4488,2358940.0
2019-03-22 09:30:00,61.51,61.68,61.06,61.08,2158420.0,61.1406,61.3096,60.6934,60.7132,2158420.0
2019-03-22 10:00:00,61.13,61.65,61.1,61.36,1235620.0,60.7629,61.2798,60.7331,60.9915,1235620.0
2019-03-22 10:30:00,61.38,61.45,61.11,61.13,717960.0,61.0114,61.081,60.7431,60.7629,717960.0
2019-03-22 11:00:00,61.12,61.16,60.95,61.01,1051000.0,60.753,60.7928,60.584,60.6437,1051000.0
2019-03-22 11:30:00,60.98,61.01,60.54,60.54,2047480.0,60.6138,60.6437,60.1765,60.1765,2047480.0
2019-03-22 12:00:00,60.57,60.8,60.55,60.66,1318220.0,60.2063,60.4349,60.1864,60.2958,1318220.0
2019-03-22 12:30:00,60.66,60.81,60.54,60.79,739820.0,60.2958,60.4449,60.1765,60.425,739820.0
2019-03-22 13:00:00,60.77,60.88,60.52,60.56,1127060.0,60.4051,60.5144,60.1566,60.1964,1127060.0
2019-03-22 13:30:00,60.54,60.66,60.32,60.46,1288560.0,60.1765,60.2958,59.9578,60.097,1288560.0
2019-03-22 14:00:00,60.44,60.59,60.43,60.57,841320.0,60.0771,60.2262,60.0671,60.2063,841320.0
2019-03-22 14:30:00,60.55,60.66,60.46,60.62,1097600.0,60.1864,60.2958,60.097,60.256,1097600.0
2019-03-22 15:00:00,60.62,60.71,60.51,60.57,1155220.0,60.256,60.3455,60.1467,60.2063,1155220.0
2019-03-22 15:30:00,60.55,60.6,60.3,60.41,2460200.0,60.1864,60.2361,59.9379,60.0473,2460200.0
2019-03-25 09:30:00,59.99,60.47,59.9,60.05,3415100.0,59.6298,60.1069,59.5403,59.6894,3415100.0
2019-03-25 10:00:00,60.04,60.17,59.95,60.06,1470780.0,59.6795,59.8087,59.59,59.6994,1470780.0
2019-03-25 10:30:00,60.07,60.29,60.0,60.12,1199880.0,59.7093,59.928,59.6397,59.759,1199880.0
2019-03-25 11:00:00,60.1,60.23,60.03,60.21,711620.0,59.7391,59.8683,59.6695,59.8485,711620.0
2019-03-25 11:30:00,60.19,60.2,59.87,59.87,905740.0,59.8286,59.8385,59.5105,59.5105,905740.0
2019-03-25 12:00:00,59.89,60.0,59.82,59.92,602460.0,59.5304,59.6397,59.4608,59.5602,602460.0
2019-03-25 12:30:00,59.9,59.93,59.66,59.88,538800.0,59.5403,59.5701,59.3018,59.5204,538800.0
2019-03-25 13:00:00,59.89,59.97,59.77,59.79,381340.0,59.5304,59.6099,59.4111,59.431,381340.0
2019-03-25 13:30:00,59.79,59.85,59.62,59.75,567320.0,59.431,59.4906,59.262,59.3912,567320.0
2019-03-25 14:00:00,59.78,59.8,59.5,59.59,944160.0,59.421,59.4409,59.1427,59.2322,944160.0
2019-03-25 14:30:00,59.61,59.82,59.61,59.81,611320.0,59.2521,59.4608,59.2521,59.4509,611320.0
2019-03-25 15:00:00,59.84,60.03,59.79,60.0,708600.0,59.4807,59.6695,59.431,59.6397,708600.0
2019-03-25 15:30:00,60.01,60.04,59.82,59.86,1907280.0,59.6497,59.6795,59.4608,59.5006,1907280.0
2019-03-26 09:30:00,60.26,60.38,59.96,60.37,3131880.0,59.8982,60.0174,59.6,60.0075,3131880.0
2019-03-26 10:00:00,60.38,60.38,59.85,59.98,1765940.0,60.0174,60.0174,59.4906,59.6198,1765940.0
2019-03-26 10:30:00,60.0,60.0,59.72,59.83,1100540.0,59.6397,59.6397,59.3614,59.4707,1100540.0
2019-03-26 11:00:00,59.83,59.87,59.64,59.74,1043460.0,59.4707,59.5105,59.2819,59.3813,1043460.0
2019-03-26 11:30:00,59.75,59.89,59.64,59.75,638780.0,59.3912,59.5304,59.2819,59.3912,638780.0
2019-03-26 12:00:00,59.75,59.79,59.62,59.67,680660.0,59.3912,59.431,59.262,59.3117,680660.0
2019-03-26 12:30:00,59.64,59.67,59.53,59.65,550000.0,59.2819,59.3117,59.1725,59.2918,550000.0
2019-03-26 13:00:00,59.63,59.85,59.63,59.66,356040.0,59.2719,59.4906,59.2719,59.3018,356040.0
2019-03-26 13:30:00,59.66,59.66,59.42,59.44,712360.0,59.3018,59.3018,59.0632,59.0831,712360.0
2019-03-26 14:00:00,59.42,59.45,59.2,59.23,1054300.0,59.0632,59.093,58.8445,58.8743,1054300.0
2019-03-26 14:30:00,59.22,59.24,59.1,59.18,1071500.0,58.8644,58.8843,58.7451,58.8246,1071500.0
2019-03-26 15:00:00,59.17,59.3,59.09,59.13,1049920.0,58.8147,58.9439,58.7352,58.7749,1049920.0
2019-03-26 15:30:00,59.12,59.55,59.09,59.49,2905180.0,58.765,59.1924,58.7352,59.1328,2905180.0
2019-03-27 09:30:00,59.58,59.6,59.1,59.13,1668780.0,59.2222,59.2421,58.7451,58.7749,1668780.0
2019-03-27 10:00:00,59.14,59.27,59.0,59.16,806320.0,58.7849,58.9141,58.6457,58.8048,806320.0
2019-03-27 10:30:00,59.2,59.21,58.83,58.92,710540.0,58.8445,58.8545,58.4767,58.5662,710540.0
2019-03-27 11:00:00,58.93,59.05,58.5,58.5,928920.0,58.5761,58.6954,58.1487,58.1487,928920.0
2019-03-27 11:30:00,58.5,58.53,58.21,58.28,1322760.0,58.1487,58.1785,57.8605,57.93,1322760.0
2019-03-27 12:00:00,58.25,58.51,58.21,58.47,1062160.0,57.9002,58.1587,57.8605,58.1189,1062160.0
2019-03-27 12:30:00,58.5,58.64,58.47,58.53,469040.0,58.1487,58.2879,58.1189,58.1785,469040.0
2019-03-27 13:00:00,58.53,58.87,58.45,58.83,1082480.0,58.1785,58.5165,58.099,58.4767,1082480.0
2019-03-27 13:30:00,58.85,59.05,58.8,58.9,1281860.0,58.4966,58.6954,58.4469,58.5463,1281860.0
2019-03-27 14:00:00,58.91,58.93,58.65,58.69,680560.0,58.5563,58.5761,58.2978,58.3376,680560.0
2019-03-27 14:30:00,58.7,58.83,58.57,58.73,680080.0,58.3475,58.4767,58.2183,58.3773,680080.0
2019-03-27 15:00:00,58.77,58.83,58.63,58.81,528540.0,58.4171,58.4767,58.2779,58.4569,528540.0
2019-03-27 15:30:00,58.83,59.0,58.73,58.9,2039480.0,58.4767,58.6457,58.3773,58.5463,2039480.0
2019-03-28 09:30:00,58.78,58.83,58.46,58.63,1620340.0,58.427,58.4767,58.109,58.2779,1620340.0
2019-03-28 10:00:00,58.65,58.86,58.46,58.56,1045300.0,58.2978,58.5066,58.109,58.2084,1045300.0
2019-03-28 10:30:00,58.6,58.73,58.46,58.47,1329500.0,58.2481,58.3773,58.109,58.1189,1329500.0
2019-03-28 11:00:00,58.48,58.5,58.19,58.2,1331420.0,58.1288,58.1487,57.8406,57.8505,1331420.0
2019-03-28 11:30:00,58.19,58.47,58.17,58.39,845520.0,57.8406,58.1189,57.8207,58.0394,845520.0
2019-03-28 12:00:00,58.41,58.47,58.24,58.47,689660.0,58.0593,58.1189,57.8903,58.1189,689660.0
2019-03-28 12:30:00,58.46,58.63,58.46,58.59,513600.0,58.109,58.2779,58.109,58.2382,513600.0
2019-03-28 13:00:00,58.6,58.7,58.58,58.66,541660.0,58.2481,58.3475,58.2282,58.3078,541660.0
2019-03-28 13:30:00,58.66,58.67,58.55,58.62,562060.0,58.3078,58.3177,58.1984,58.268,562060.0
2019-03-28 14:00:00,58.62,58.69,58.6,58.64,485320.0,58.268,58.3376,58.2481,58.2879,485320.0
2019-03-28 14:30:00,58.63,58.63,58.49,58.54,597720.0,58.2779,58.2779,58.1388,58.1885,597720.0
2019-03-28 15:00:00,58.54,58.69,58.5,58.58,606440.0,58.1885,58.3376,58.1487,58.2282,606440.0
2019-03-28 15:30:00,58.58,58.7,58.53,58.61,2015680.0,58.2282,58.3475,58.1785,58.2581,2015680.0
2019-03-29 09:30:00,59.01,59.2,58.46,58.61,1693360.0,58.6557,58.8445,58.109,58.2581,1693360.0
2019-03-29 10:00:00,58.67,58.71,58.5,58.55,605020.0,58.3177,58.3575,58.1487,58.1984,605020.0
2019-03-29 10:30:00,58.54,58.57,58.32,58.44,1247140.0,58.1885,58.2183,57.9698,58.0891,1247140.0
2019-03-29 11:00:00,58.45,58.82,58.45,58.81,966500.0,58.099,58.4668,58.099,58.4569,966500.0
2019-03-29 11:30:00,58.82,58.91,58.71,58.73,925540.0,58.4668,58.5563,58.3575,58.3773,925540.0
2019-03-29 12:00:00,58.73,58.78,58.65,58.77,714740.0,58.3773,58.427,58.2978,58.4171,714740.0
2019-03-29 12:30:00,58.78,58.86,58.75,58.8,498060.0,58.427,58.5066,58.3972,58.4469,498060.0
2019-03-29 13:00:00,58.81,58.81,58.68,58.74,315580.0,58.4569,58.4569,58.3276,58.3873,315580.0
2019-03-29 13:30:00,58.73,58.75,58.66,58.66,493300.0,58.3773,58.3972,58.3078,58.3078,493300.0
2019-03-29 14:00:00,58.66,58.67,58.54,58.64,937900.0,58.3078,58.3177,58.1885,58.2879,937900.0
2019-03-29 14:30:00,58.65,58.74,58.57,58.71,599520.0,58.2978,58.3873,58.2183,58.3575,599520.0
2019-03-29 15:00:00,58.71,58.77,58.66,58.71,489980.0,58.3575,58.4171,58.3078,58.3575,489980.0
2019-03-29 15:30:00,58.71,58.95,58.68,58.82,2527820.0,58.3575,58.596,58.3276,58.4668,2527820.0
2019-04-01 09:30:00,59.32,59.68,59.32,59.66,2736560.0,58.9638,59.3216,58.9638,59.3018,2736560.0
2019-04-01 10:00:00,59.66,59.7,59.4,59.58,697380.0,59.3018,59.3415,59.0433,59.2222,697380.0
2019-04-01 10:30:00,59.59,59.81,59.52,59.78,1697420.0,59.2322,59.4509,59.1626,59.421,1697420.0
2019-04-01 11:00:00,59.79,59.96,59.74,59.89,1947600.0,59.431,59.6,59.3813,59.5304,1947600.0
2019-04-01 11:30:00,59.87,59.87,59.7,59.79,622540.0,59.5105,59.5105,59.3415,59.431,622540.0
2019-04-01 12:00:00,59.77,59.79,59.61,59.78,485140.0,59.4111,59.431,59.2521,59.421,485140.0
2019-04-01 12:30:00,59.79,59.92,59.77,59.91,362420.0,59.431,59.5602,59.4111,59.5503,362420.0
2019-04-01 13:00:00,59.92,59.95,59.79,59.85,402680.0,59.5602,59.59,59.431,59.4906,402680.0
2019-04-01 13:30:00,59.84,59.95,59.81,59.95,390100.0,59.4807,59.59,59.4509,59.59,390100.0
2019-04-01 14:00:00,59.95,59.98,59.84,59.95,791180.0,59.59,59.6198,59.4807,59.59,791180.0
2019-04-01 14:30:00,59.98,60.01,59.91,59.98,503180.0,59.6198,59.6497,59.5503,59.6198,503180.0
2019-04-01 15:00:00,59.97,59.98,59.89,59.89,610460.0,59.6099,59.6198,59.5304,59.5304,610460.0
2019-04-01 15:30:00,59.9,59.96,59.79,59.96,2378920.0,59.5403,59.6,59.431,59.6,2378920.0
2019-04-02 09:30:00,60.0,60.09,59.56,59.74,2039900.0,59.6397,59.7292,59.2024,59.3813,2039900.0
2019-04-02 10:00:00,59.74,59.94,59.62,59.93,749000.0,59.3813,59.5801,59.262,59.5701,749000.0
2019-04-02 10:30:00,59.94,60.03,59.91,60.02,767760.0,59.5801,59.6695,59.5503,59.6596,767760.0
2019-04-02 11:00:00,60.01,60.02,59.82,59.94,324120.0,59.6497,59.6596,59.4608,59.5801,324120.0
2019-04-02 11:30:00,59.94,59.97,59.84,59.89,228620.0,59.5801,59.6099,59.4807,59.5304,228620.0
2019-04-02 12:00:00,59.88,59.92,59.85,59.89,351260.0,59.5204,59.5602,59.4906,59.5304,351260.0
2019-04-02 12:30:00,59.9,60.0,59.89,60.0,342240.0,59.5403,59.6397,59.5304,59.6397,342240.0
2019-04-02 13:00:00,60.0,60.13,59.98,60.13,555460.0,59.6397,59.7689,59.6198,59.7689,555460.0
2019-04-02 13:30:00,60.12,60.17,60.1,60.13,426480.0,59.759,59.8087,59.7391,59.7689,426480.0
2019-04-02 14:00:00,60.14,60.16,60.1,60.16,445960.0,59.7789,59.7988,59.7391,59.7988,445960.0
2019-04-02 14:30:00,60.16,60.24,60.16,60.21,330820.0,59.7988,59.8783,59.7988,59.8485,330820.0
2019-04-02 15:00:00,60.21,60.23,60.15,60.21,527220.0,59.8485,59.8683,59.7888,59.8485,527220.0
2019-04-02 15:30:00,60.21,60.29,60.21,60.26,1548540.0,59.8485,59.928,59.8485,59.8982,1548540.0
2019-04-03 09:30:00,60.64,60.7,60.25,60.46,1726500.0,60.2759,60.3355,59.8882,60.097,1726500.0
2019-04-03 10:00:00,60.45,60.65,60.38,60.64,951240.0,60.087,60.2858,60.0174,60.2759,951240.0
2019-04-03 10:30:00,60.63,60.84,60.6,60.84,1062180.0,60.2659,60.4747,60.2361,60.4747,1062180.0
2019-04-03 11:00:00,60.85,61.03,60.84,60.89,1037880.0,60.4846,60.6635,60.4747,60.5244,1037880.0
2019-04-03 11:30:00,60.9,60.95,60.81,60.89,481340.0,60.5343,60.584,60.4449,60.5244,481340.0
2019-04-03 12:00:00,60.89,60.96,60.89,60.9,278420.0,60.5244,60.594,60.5244,60.5343,278420.0
2019-04-03 12:30:00,60.9,60.91,60.79,60.83,407620.0,60.5343,60.5443,60.425,60.4647,407620.0
2019-04-03 13:00:00,60.82,60.87,60.58,60.65,705380.0,60.4548,60.5045,60.2162,60.2858,705380.0
2019-04-03 13:30:00,60.63,60.66,60.38,60.4,1001300.0,60.2659,60.2958,60.0174,60.0373,1001300.0
2019-04-03 14:00:00,60.39,60.59,60.37,60.53,539140.0,60.0274,60.2262,60.0075,60.1665,539140.0
2019-04-03 14:30:00,60.54,60.56,60.46,60.54,502100.0,60.1765,60.1964,60.097,60.1765,502100.0
2019-04-03 15:00:00,60.53,60.58,60.43,60.52,678000.0,60.1665,60.2162,60.0671,60.1566,678000.0
2019-04-03 15:30:00,60.48,60.62,60.48,60.52,1674660.0,60.1168,60.256,60.1168,60.1566,1674660.0
2019-04-04 09:30:00,60.56,61.02,60.45,60.93,2114440.0,60.1964,60.6536,60.087,60.5641,2114440.0
2019-04-04 10:00:00,60.95,60.99,60.67,60.77,764180.0,60.584,60.6238,60.3057,60.4051,764180.0
2019-04-04 10:30:00,60.77,61.0,60.64,60.92,813520.0,60.4051,60.6337,60.2759,60.5542,813520.0
2019-04-04 11:00:00,60.92,60.93,60.73,60.79,631940.0,60.5542,60.5641,60.3653,60.425,631940.0
2019-04-04 11:30:00,60.79,61.0,60.79,60.86,527900.0,60.425,60.6337,60.425,60.4946,527900.0
2019-04-04 12:00:00,60.85,60.93,60.7,60.81,811420.0,60.4846,60.5641,60.3355,60.4449,811420.0
2019-04-04 12:30:00,60.78,60.82,60.59,60.8,836380.0,60.415,60.4548,60.2262,60.4349,836380.0
2019-04-04 13:00:00,60.81,60.98,60.81,60.91,401880.0,60.4449,60.6138,60.4449,60.5443,401880.0
2019-04-04 13:30:00,60.91,60.93,60.83,60.93,208500.0,60.5443,60.5641,60.4647,60.5641,208500.0
2019-04-04 14:00:00,60.9,60.97,60.87,60.93,348660.0,60.5343,60.6039,60.5045,60.5641,348660.0
2019-04-04 14:30:00,60.94,60.99,60.89,60.99,400160.0,60.5741,60.6238,60.5244,60.6238,400160.0
2019-04-04 15:00:00,61.0,61.0,60.74,60.76,754420.0,60.6337,60.6337,60.3753,60.3952,754420.0
2019-04-04 15:30:00,60.79,61.03,60.79,60.97,1626060.0,60.425,60.6635,60.425,60.6039,1626060.0
2019-04-05 09:30:00,60.96,61.02,60.62,60.9,2789600.0,60.594,60.6536,60.256,60.5343,2789600.0
2019-04-05 10:00:00,60.89,60.96,60.76,60.8,1022760.0,60.5244,60.594,60.3952,60.4349,1022760.0
2019-04-05 10:30:00,60.81,60.9,60.7,60.85,483920.0,60.4449,60.5343,60.3355,60.4846,483920.0
2019-04-05 11:00:00,60.87,60.9,60.74,60.81,373980.0,60.5045,60.5343,60.3753,60.4449,373980.0
2019-04-05 11:30:00,60.8,60.81,60.65,60.66,498360.0,60.4349,60.4449,60.2858,60.2958,498360.0
2019-04-05 12:00:00,60.65,60.71,60.6,60.64,634640.0,60.2858,60.3455,60.2361,60.2759,634640.0
2019-04-05 12:30:00,60.63,60.7,60.6,60.64,344660.0,60.2659,60.3355,60.2361,60.2759,344660.0
2019-04-05 13:00:00,60.65,60.7,60.65,60.69,229680.0,60.2858,60.3355,60.2858,60.3256,229680.0
2019-04-05 13:30:00,60.68,60.74,60.65,60.68,344140.0,60.3156,60.3753,60.2858,60.3156,344140.0
2019-04-05 14:00:00,60.67,60.7,60.6,60.62,350980.0,60.3057,60.3355,60.2361,60.256,350980.0
2019-04-05 14:30:00,60.61,60.7,60.61,60.69,335700.0,60.2461,60.3355,60.2461,60.3256,335700.0
2019-04-05 15:00:00,60.68,60.72,60.63,60.67,555160.0,60.3156,60.3554,60.2659,60.3057,555160.0
2019-04-05 15:30:00,60.67,60.75,60.5,60.59,2415520.0,60.3057,60.3852,60.1367,60.2262,2415520.0
2019-04-08 09:30:00,60.61,60.61,60.23,60.43,1436700.0,60.2461,60.2461,59.8683,60.0671,1436700.0
2019-04-08 10:00:00,60.45,60.58,60.32,60.52,1026980.0,60.087,60.2162,59.9578,60.1566,1026980.0
2019-04-08 10:30:00,60.5,60.7,60.4,60.45,855320.0,60.1367,60.3355,60.0373,60.087,855320.0
2019-04-08 11:00:00,60.46,60.55,60.41,60.51,576940.0,60.097,60.1864,60.0473,60.1467,576940.0
2019-04-08 11:30:00,60.52,60.55,60.45,60.45,577120.0,60.1566,60.1864,60.087,60.087,577120.0
2019-04-08 12:00:00,60.46,60.49,60.27,60.27,791660.0,60.097,60.1268,59.9081,59.9081,791660.0
2019-04-08 12:30:00,60.29,60.39,60.26,60.37,605140.0,59.928,60.0274,59.8982,60.0075,605140.0
2019-04-08 13:00:00,60.38,60.42,60.29,60.38,664700.0,60.0174,60.0572,59.928,60.0174,664700.0
2019-04-08 13:30:00,60.39,60.43,60.35,60.43,331400.0,60.0274,60.0671,59.9876,60.0671,331400.0
2019-04-08 14:00:00,60.42,60.43,60.3,60.33,481680.0,60.0572,60.0671,59.9379,59.9677,481680.0
2019-04-08 14:30:00,60.32,60.41,60.27,60.41,498600.0,59.9578,60.0473,59.9081,60.0473,498600.0
2019-04-08 15:00:00,60.4,60.5,60.38,60.48,395620.0,60.0373,60.1367,60.0174,60.1168,395620.0
2019-04-08 15:30:00,60.47,60.53,60.34,60.41,2138640.0,60.1069,60.1665,59.9777,60.0473,2138640.0
2019-04-09 09:30:00,60.09,60.36,59.92,60.2,2556020.0,59.7292,59.9976,59.5602,59.8385,2556020.0
2019-04-09 10:00:00,60.22,60.28,60.11,60.18,1169080.0,59.8584,59.918,59.7491,59.8186,1169080.0
2019-04-09 10:30:00,60.18,60.21,60.01,60.1,600240.0,59.8186,59.8485,59.6497,59.7391,600240.0
2019-04-09 11:00:00,60.1,60.19,60.07,60.1,530040.0,59.7391,59.8286,59.7093,59.7391,530040.0
2019-04-09 11:30:00,60.1,60.16,60.05,60.08,355940.0,59.7391,59.7988,59.6894,59.7192,355940.0
2019-04-09 12:00:00,60.09,60.14,60.06,60.11,304860.0,59.7292,59.7789,59.6994,59.7491,304860.0
2019-04-09 12:30:00,60.1,60.14,60.07,60.09,241600.0,59.7391,59.7789,59.7093,59.7292,241600.0
2019-04-09 13:00:00,60.08,60.11,60.02,60.08,329060.0,59.7192,59.7491,59.6596,59.7192,329060.0
2019-04-09 13:30:00,60.07,60.1,60.0,60.04,284280.0,59.7093,59.7391,59.6397,59.6795,284280.0
2019-04-09 14:00:00,60.04,60.11,60.01,60.07,508560.0,59.6795,59.7491,59.6497,59.7093,508560.0
2019-04-09 14:30:00,60.06,60.11,60.02,60.09,304120.0,59.6994,59.7491,59.6596,59.7292,304120.0
2019-04-09 15:00:00,60.08,60.1,60.0,60.07,817920.0,59.7192,59.7391,59.6397,59.7093,817920.0
2019-04-09 15:30:00,60.06,60.17,60.0,60.15,2296800.0,59.6994,59.8087,59.6397,59.7888,2296800.0
2019-04-10 09:30:00,60.25,60.45,60.21,60.39,1155520.0,59.8882,60.087,59.8485,60.0274,1155520.0
2019-04-10 10:00:00,60.4,60.41,60.18,60.23,585380.0,60.0373,60.0473,59.8186,59.8683,585380.0
2019-04-10 10:30:00,60.2,60.35,60.16,60.17,604960.0,59.8385,59.9876,59.7988,59.8087,604960.0
2019-04-10 11:00:00,60.19,60.26,60.16,60.2,1046300.0,59.8286,59.8982,59.7988,59.8385,1046300.0
2019-04-10 11:30:00,60.21,60.26,60.18,60.23,638580.0,59.8485,59.8982,59.8186,59.8683,638580.0
2019-04-10 12:00:00,60.24,60.26,60.14,60.18,423560.0,59.8783,59.8982,59.7789,59.8186,423560.0
2019-04-10 12:30:00,60.17,60.23,60.15,60.18,373880.0,59.8087,59.8683,59.7888,59.8186,373880.0
2019-04-10 13:00:00,60.17,60.18,60.1,60.18,209660.0,59.8087,59.8186,59.7391,59.8186,209660.0
2019-04-10 13:30:00,60.19,60.22,60.15,60.21,275360.0,59.8286,59.8584,59.7888,59.8485,275360.0
2019-04-10 14:00:00,60.21,60.24,60.03,60.07,441440.0,59.8485,59.8783,59.6695,59.7093,441440.0
2019-04-10 14:30:00,60.06,60.22,60.04,60.21,348400.0,59.6994,59.8584,59.6795,59.8485,348400.0
2019-04-10 15:00:00,60.22,60.36,60.19,60.31,627460.0,59.8584,59.9976,59.8286,59.9479,627460.0
2019-04-10 15:30:00,60.31,60.38,60.25,60.32,1415780.0,59.9479,60.0174,59.8882,59.9578,1415780.0
2019-04-11 09:30:00,60.46,60.5,60.23,60.33,1388440.0,60.097,60.1367,59.8683,59.9677,1388440.0
2019-04-11 10:00:00,60.33,60.52,60.32,60.45,788660.0,59.9677,60.1566,59.9578,60.087,788660.0
2019-04-11 10:30:00,60.46,60.57,60.41,60.57,677140.0,60.097,60.2063,60.0473,60.2063,677140.0
2019-04-11 11:00:00,60.57,60.64,60.55,60.57,509680.0,60.2063,60.2759,60.1864,60.2063,509680.0
2019-04-11 11:30:00,60.56,60.59,60.4,60.47,779900.0,60.1964,60.2262,60.0373,60.1069,779900.0
2019-04-11 12:00:00,60.49,60.49,60.36,60.41,500260.0,60.1268,60.1268,59.9976,60.0473,500260.0
2019-04-11 12:30:00,60.41,60.54,60.37,60.54,360580.0,60.0473,60.1765,60.0075,60.1765,360580.0
2019-04-11 13:00:00,60.54,60.56,60.47,60.49,545320.0,60.1765,60.1964,60.1069,60.1268,545320.0
2019-04-11 13:30:00,60.49,60.52,60.42,60.46,552680.0,60.1268,60.1566,60.0572,60.097,552680.0
2019-04-11 14:00:00,60.46,60.5,60.41,60.41,480300.0,60.097,60.1367,60.0473,60.0473,480300.0
2019-04-11 14:30:00,60.42,60.47,60.35,60.41,354360.0,60.0572,60.1069,59.9876,60.0473,354360.0
2019-04-11 15:00:00,60.4,60.47,60.34,60.34,528020.0,60.0373,60.1069,59.9777,59.9777,528020.0
2019-04-11 15:30:00,60.35,60.5,60.33,60.48,1932360.0,59.9876,60.1367,59.9677,60.1168,1932360.0
2019-04-12 09:30:00,60.78,60.89,60.66,60.79,2033680.0,60.415,60.5244,60.2958,60.425,2033680.0
2019-04-12 10:00:00,60.83,60.92,60.76,60.84,771500.0,60.4647,60.5542,60.3952,60.4747,771500.0
2019-04-12 10:30:00,60.84,60.92,60.75,60.89,937760.0,60.4747,60.5542,60.3852,60.5244,937760.0
2019-04-12 11:00:00,60.88,60.91,60.73,60.84,604180.0,60.5144,60.5443,60.3653,60.4747,604180.0
2019-04-12 11:30:00,60.84,60.87,60.78,60.79,727020.0,60.4747,60.5045,60.415,60.425,727020.0
2019-04-12 12:00:00,60.79,60.92,60.73,60.88,537880.0,60.425,60.5542,60.3653,60.5144,537880.0
2019-04-12 12:30:00,60.89,60.95,60.88,60.93,444300.0,60.5244,60.584,60.5144,60.5641,444300.0
2019-04-12 13:00:00,60.94,60.95,60.85,60.93,311800.0,60.5741,60.584,60.4846,60.5641,311800.0
2019-04-12 13:30:00,60.93,60.94,60.88,60.93,461520.0,60.5641,60.5741,60.5144,60.5641,461520.0
2019-04-12 14:00:00,60.92,61.02,60.92,61.0,624860.0,60.5542,60.6536,60.5542,60.6337,624860.0
2019-04-12 14:30:00,61.01,61.06,61.0,61.05,485060.0,60.6437,60.6934,60.6337,60.6834,485060.0
2019-04-12 15:00:00,61.05,61.06,60.94,61.03,715680.0,60.6834,60.6934,60.5741,60.6635,715680.0
2019-04-12 15:30:00,61.02,61.15,61.0,61.15,3017940.0,60.6536,60.7828,60.6337,60.7828,3017940.0
2019-04-15 09:30:00,61.2,61.37,61.0,61.12,2525480.0,60.8325,61.0015,60.6337,60.753,2525480.0
2019-04-15 10:00:00,61.12,61.12,60.74,60.74,1025940.0,60.753,60.753,60.3753,60.3753,1025940.0
2019-04-15 10:30:00,60.74,60.93,60.73,60.88,1310480.0,60.3753,60.5641,60.3653,60.5144,1310480.0
2019-04-15 11:00:00,60.89,61.03,60.82,61.03,1374540.0,60.5244,60.6635,60.4548,60.6635,1374540.0
2019-04-15 11:30:00,61.02,61.07,60.94,61.05,605400.0,60.6536,60.7033,60.5741,60.6834,605400.0
2019-04-15 12:00:00,61.07,61.12,60.95,61.07,501620.0,60.7033,60.753,60.584,60.7033,501620.0
2019-04-15 12:30:00,61.09,61.18,61.08,61.17,533700.0,60.7232,60.8126,60.7132,60.8027,533700.0
2019-04-15 13:00:00,61.18,61.3,61.17,61.22,423980.0,60.8126,60.9319,60.8027,60.8524,423980.0
2019-04-15 13:30:00,61.21,61.26,61.18,61.24,331140.0,60.8425,60.8922,60.8126,60.8723,331140.0
2019-04-15 14:00:00,61.25,61.31,61.21,61.28,595600.0,60.8822,60.9419,60.8425,60.912,595600.0
2019-04-15 14:30:00,61.28,61.4,61.28,61.4,779920.0,60.912,61.0313,60.912,61.0313,779920.0
2019-04-15 15:00:00,61.41,61.46,61.33,61.39,836740.0,61.0412,61.0909,60.9617,61.0214,836740.0
2019-04-15 15:30:00,61.38,61.38,61.21,61.33,1817740.0,61.0114,61.0114,60.8425,60.9617,1817740.0
2019-04-16 09:30:00,61.5,61.69,61.41,61.56,1794660.0,61.1307,61.3196,61.0412,61.1903,1794660.0
2019-04-16 10:00:00,61.57,61.62,61.35,61.39,1256280.0,61.2003,61.25,60.9816,61.0214,1256280.0
2019-04-16 10:30:00,61.39,61.48,61.25,61.45,919760.0,61.0214,61.1108,60.8822,61.081,919760.0
2019-04-16 11:00:00,61.45,61.53,61.38,61.45,543540.0,61.081,61.1605,61.0114,61.081,543540.0
2019-04-16 11:30:00,61.44,61.53,61.36,61.49,548600.0,61.0711,61.1605,60.9915,61.1208,548600.0
2019-04-16 12:00:00,61.49,61.62,61.48,61.6,381420.0,61.1208,61.25,61.1108,61.2301,381420.0
2019-04-16 12:30:00,61.6,61.62,61.47,61.59,452380.0,61.2301,61.25,61.1009,61.2202,452380.0
2019-04-16 13:00:00,61.6,61.71,61.6,61.69,497180.0,61.2301,61.3394,61.2301,61.3196,497180.0
2019-04-16 13:30:00,61.69,61.76,61.68,61.7,494280.0,61.3196,61.3891,61.3096,61.3295,494280.0
2019-04-16 14:00:00,61.69,61.79,61.69,61.76,618400.0,61.3196,61.419,61.3196,61.3891,618400.0
2019-04-16 14:30:00,61.75,61.78,61.7,61.75,611920.0,61.3792,61.409,61.3295,61.3792,611920.0
2019-04-16 15:00:00,61.77,61.8,61.63,61.65,823200.0,61.3991,61.4289,61.2599,61.2798,823200.0
2019-04-16 15:30:00,61.64,61.64,61.47,61.61,2433720.0,61.2699,61.2699,61.1009,61.24,2433720.0
2019-04-17 09:30:00,61.9,62.22,61.81,61.88,3522840.0,61.5283,61.8464,61.4388,61.5084,3522840.0
2019-04-17 10:00:00,61.85,61.93,61.65,61.87,1777660.0,61.4786,61.5581,61.2798,61.4985,1777660.0
2019-04-17 10:30:00,61.88,62.2,61.87,62.14,1178080.0,61.5084,61.8265,61.4985,61.7669,1178080.0
2019-04-17 11:00:00,62.12,62.26,62.03,62.04,852200.0,61.747,61.8861,61.6575,61.6675,852200.0
2019-04-17 11:30:00,62.04,62.17,61.96,62.03,789500.0,61.6675,61.7967,61.5879,61.6575,789500.0
2019-04-17 12:00:00,62.02,62.03,61.84,62.0,842620.0,61.6476,61.6575,61.4687,61.6277,842620.0
2019-04-17 12:30:00,62.0,62.06,61.94,62.0,554220.0,61.6277,61.6873,61.5681,61.6277,554220.0
2019-04-17 13:00:00,62.0,62.05,61.95,61.96,432180.0,61.6277,61.6774,61.578,61.5879,432180.0
2019-04-17 13:30:00,61.98,62.11,61.98,62.06,431260.0,61.6078,61.737,61.6078,61.6873,431260.0
2019-04-17 14:00:00,62.05,62.08,61.85,61.87,443360.0,61.6774,61.7072,61.4786,61.4985,443360.0
2019-04-17 14:30:00,61.88,62.04,61.88,62.02,390700.0,61.5084,61.6675,61.5084,61.6476,390700.0
2019-04-17 15:00:00,62.03,62.12,61.96,61.96,908280.0,61.6575,61.747,61.5879,61.5879,908280.0
2019-04-17 15:30:00,61.96,62.04,61.88,62.01,1751640.0,61.5879,61.6675,61.5084,61.6376,1751640.0
2019-04-18 09:30:00,62.25,62.3,62.02,62.1,3462120.0,61.8762,61.9259,61.6476,61.7271,3462120.0
2019-04-18 10:00:00,62.1,62.23,62.02,62.12,775520.0,61.7271,61.8563,61.6476,61.747,775520.0
2019-04-18 10:30:00,62.12,62.21,62.05,62.16,795240.0,61.747,61.8364,61.6774,61.7867,795240.0
2019-04-18 11:00:00,62.15,62.22,62.04,62.16,898560.0,61.7768,61.8464,61.6675,61.7867,898560.0
2019-04-18 11:30:00,62.15,62.25,62.15,62.23,706860.0,61.7768,61.8762,61.7768,61.8563,706860.0
2019-04-18 12:00:00,62.21,62.27,62.16,62.18,354060.0,61.8364,61.8961,61.7867,61.8066,354060.0
2019-04-18 12:30:00,62.2,62.21,62.07,62.07,284660.0,61.8265,61.8364,61.6973,61.6973,284660.0
2019-04-18 13:00:00,62.08,62.11,62.04,62.08,373800.0,61.7072,61.737,61.6675,61.7072,373800.0
2019-04-18 13:30:00,62.09,62.14,62.01,62.04,363060.0,61.7172,61.7669,61.6376,61.6675,363060.0
2019-04-18 14:00:00,62.03,62.12,62.03,62.11,326200.0,61.6575,61.747,61.6575,61.737,326200.0
2019-04-18 14:30:00,62.12,62.14,62.1,62.11,323680.0,61.747,61.7669,61.7271,61.737,323680.0
2019-04-18 15:00:00,62.12,62.13,62.09,62.11,389000.0,61.747,61.7569,61.7172,61.737,389000.0
2019-04-18 15:30:00,62.1,62.11,61.97,62.07,1709040.0,61.7271,61.737,61.5979,61.6973,1709040.0
2019-04-22 09:30:00,61.83,61.96,61.67,61.96,1454520.0,61.4587,61.5879,61.2997,61.5879,1454520.0
2019-04-22 10:00:00,61.93,62.05,61.85,61.96,695460.0,61.5581,61.6774,61.4786,61.5879,695460.0
2019-04-22 10:30:00,61.98,62.21,61.93,62.2,456860.0,61.6078,61.8364,61.5581,61.8265,456860.0
2019-04-22 11:00:00,62.24,62.25,62.14,62.2,539720.0,61.8663,61.8762,61.7669,61.8265,539720.0
2019-04-22 11:30:00,62.21,62.33,62.21,62.26,553560.0,61.8364,61.9557,61.8364,61.8861,553560.0
2019-04-22 12:00:00,62.22,62.3,62.18,62.3,341900.0,61.8464,61.9259,61.8066,61.9259,341900.0
2019-04-22 12:30:00,62.28,62.3,62.25,62.29,404760.0,61.906,61.9259,61.8762,61.916,404760.0
2019-04-22 13:00:00,62.3,62.39,62.24,62.37,486480.0,61.9259,62.0154,61.8663,61.9955,486480.0
2019-04-22 13:30:00,62.37,62.47,62.37,62.45,644600.0,61.9955,62.0949,61.9955,62.075,644600.0
2019-04-22 14:00:00,62.47,62.63,62.44,62.58,704400.0,62.0949,62.2539,62.0651,62.2042,704400.0
2019-04-22 14:30:00,62.59,62.72,62.58,62.64,774840.0,62.2142,62.3434,62.2042,62.2639,774840.0
2019-04-22 15:00:00,62.63,62.65,62.55,62.57,568640.0,62.2539,62.2738,62.1744,62.1943,568640.0
2019-04-22 15:30:00,62.58,62.72,62.56,62.71,1981540.0,62.2042,62.3434,62.1843,62.3334,1981540.0
2019-04-23 09:30:00,62.83,63.14,62.6,63.03,3320120.0,62.4527,62.7609,62.2241,62.6515,3320120.0
2019-04-23 10:00:00,63.05,63.28,63.05,63.28,1398780.0,62.6714,62.9,62.6714,62.9,1398780.0
2019-04-23 10:30:00,63.29,63.35,63.2,63.27,987660.0,62.91,62.9696,62.8205,62.8901,987660.0
2019-04-23 11:00:00,63.28,63.51,63.16,63.51,1517360.0,62.9,63.1286,62.7807,63.1286,1517360.0
2019-04-23 11:30:00,63.51,63.59,63.4,63.57,1127400.0,63.1286,63.2082,63.0193,63.1883,1127400.0
2019-04-23 12:00:00,63.57,63.72,63.55,63.57,1091900.0,63.1883,63.3374,63.1684,63.1883,1091900.0
2019-04-23 12:30:00,63.57,63.64,63.51,63.57,625980.0,63.1883,63.2579,63.1286,63.1883,625980.0
2019-04-23 13:00:00,63.56,63.7,63.51,63.59,466160.0,63.1783,63.3175,63.1286,63.2082,466160.0
2019-04-23 13:30:00,63.58,63.61,63.48,63.59,370720.0,63.1982,63.228,63.0988,63.2082,370720.0
2019-04-23 14:00:00,63.6,63.63,63.56,63.61,473240.0,63.2181,63.2479,63.1783,63.228,473240.0
2019-04-23 14:30:00,63.6,63.71,63.59,63.63,640580.0,63.2181,63.3274,63.2082,63.2479,640580.0
2019-04-23 15:00:00,63.63,63.71,63.58,63.59,974120.0,63.2479,63.3274,63.1982,63.2082,974120.0
2019-04-23 15:30:00,63.6,63.61,63.33,63.51,2401820.0,63.2181,63.228,62.9497,63.1286,2401820.0
2019-04-24 09:30:00,63.53,63.6,63.27,63.42,1686960.0,63.1485,63.2181,62.8901,63.0392,1686960.0
2019-04-24 10:00:00,63.4,63.58,63.36,63.56,520780.0,63.0193,63.1982,62.9795,63.1783,520780.0
2019-04-24 10:30:00,63.59,63.65,63.49,63.59,654000.0,63.2082,63.2678,63.1088,63.2082,654000.0
2019-04-24 11:00:00,63.61,63.64,63.54,63.6,495360.0,63.228,63.2579,63.1585,63.2181,495360.0
2019-04-24 11:30:00,63.61,63.7,63.47,63.49,544500.0,63.228,63.3175,63.0889,63.1088,544500.0
2019-04-24 12:00:00,63.51,63.52,63.36,63.37,1067920.0,63.1286,63.1386,62.9795,62.9895,1067920.0
2019-04-24 12:30:00,63.36,63.38,63.24,63.25,471740.0,62.9795,62.9994,62.8603,62.8702,471740.0
2019-04-24 13:00:00,63.25,63.33,63.21,63.29,431480.0,62.8702,62.9497,62.8304,62.91,431480.0
2019-04-24 13:30:00,63.29,63.38,63.19,63.2,412320.0,62.91,62.9994,62.8106,62.8205,412320.0
2019-04-24 14:00:00,63.2,63.28,63.13,63.14,530680.0,62.8205,62.9,62.7509,62.7609,530680.0
2019-04-24 14:30:00,63.14,63.25,63.13,63.25,312660.0,62.7609,62.8702,62.7509,62.8702,312660.0
2019-04-24 15:00:00,63.24,63.29,63.16,63.2,403560.0,62.8603,62.91,62.7807,62.8205,403560.0
2019-04-24 15:30:00,63.2,63.22,62.99,63.0,1583540.0,62.8205,62.8404,62.6118,62.6217,1583540.0
2019-04-25 09:30:00,63.52,63.62,62.9,63.24,3921780.0,63.1386,63.238,62.5223,62.8603,3921780.0
2019-04-25 10:00:00,63.25,63.36,62.96,63.24,2489020.0,62.8702,62.9795,62.5819,62.8603,2489020.0
2019-04-25 10:30:00,63.24,63.49,63.15,63.45,1290680.0,62.8603,63.1088,62.7708,63.069,1290680.0
2019-04-25 11:00:00,63.44,63.51,63.34,63.49,1150680.0,63.0591,63.1286,62.9597,63.1088,1150680.0
2019-04-25 11:30:00,63.49,63.64,63.37,63.57,1092340.0,63.1088,63.2579,62.9895,63.1883,1092340.0
2019-04-25 12:00:00,63.59,63.6,63.42,63.42,876700.0,63.2082,63.2181,63.0392,63.0392,876700.0
2019-04-25 12:30:00,63.4,63.42,63.27,63.3,424940.0,63.0193,63.0392,62.8901,62.9199,424940.0
2019-04-25 13:00:00,63.31,63.34,63.23,63.26,420560.0,62.9298,62.9597,62.8503,62.8801,420560.0
2019-04-25 13:30:00,63.26,63.32,63.21,63.21,226560.0,62.8801,62.9398,62.8304,62.8304,226560.0
2019-04-25 14:00:00,63.22,63.4,63.22,63.38,460540.0,62.8404,63.0193,62.8404,62.9994,460540.0
2019-04-25 14:30:00,63.37,63.46,63.36,63.45,363460.0,62.9895,63.0789,62.9795,63.069,363460.0
2019-04-25 15:00:00,63.45,63.48,63.3,63.39,790120.0,63.069,63.0988,62.9199,63.0094,790120.0
2019-04-25 15:30:00,63.4,63.54,63.37,63.37,1893200.0,63.0193,63.1585,62.9895,62.9895,1893200.0
2019-04-26 09:30:00,63.67,63.7,63.25,63.41,2481720.0,63.2877,63.3175,62.8702,63.0292,2481720.0
2019-04-26 10:00:00,63.4,63.83,63.36,63.77,1365460.0,63.0193,63.4467,62.9795,63.3871,1365460.0
2019-04-26 10:30:00,63.77,63.86,63.55,63.68,833220.0,63.3871,63.4765,63.1684,63.2976,833220.0
2019-04-26 11:00:00,63.68,63.72,63.55,63.66,502680.0,63.2976,63.3374,63.1684,63.2777,502680.0
2019-04-26 11:30:00,63.65,63.73,63.63,63.65,776860.0,63.2678,63.3473,63.2479,63.2678,776860.0
2019-04-26 12:00:00,63.63,63.64,63.5,63.59,625720.0,63.2479,63.2579,63.1187,63.2082,625720.0
2019-04-26 12:30:00,63.57,63.61,63.36,63.44,431340.0,63.1883,63.228,62.9795,63.0591,431340.0
2019-04-26 13:00:00,63.44,63.49,63.28,63.47,630520.0,63.0591,63.1088,62.9,63.0889,630520.0
2019-04-26 13:30:00,63.48,63.54,63.4,63.54,398220.0,63.0988,63.1585,63.0193,63.1585,398220.0
2019-04-26 14:00:00,63.53,63.61,63.45,63.59,509340.0,63.1485,63.228,63.069,63.2082,509340.0
2019-04-26 14:30:00,63.6,63.67,63.58,63.65,741500.0,63.2181,63.2877,63.1982,63.2678,741500.0
2019-04-26 15:00:00,63.65,63.79,63.64,63.7,876300.0,63.2678,63.407,63.2579,63.3175,876300.0
2019-04-26 15:30:00,63.69,63.95,63.65,63.86,2713540.0,63.3076,63.566,63.2678,63.4765,2713540.0
2019-04-29 09:30:00,63.97,64.03,63.59,63.73,3530880.0,63.5859,63.6455,63.2082,63.3473,3530880.0
2019-04-29 10:00:00,63.71,63.82,63.59,63.81,2067700.0,63.3274,63.4368,63.2082,63.4268,2067700.0
2019-04-29 10:30:00,63.81,63.93,63.8,63.88,1204960.0,63.4268,63.5461,63.4169,63.4964,1204960.0
2019-04-29 11:00:00,63.88,63.96,63.85,63.94,615700.0,63.4964,63.5759,63.4666,63.5561,615700.0
2019-04-29 11:30:00,63.93,63.98,63.82,63.97,1277720.0,63.5461,63.5958,63.4368,63.5859,1277720.0
2019-04-29 12:00:00,63.96,64.08,63.91,64.02,1354720.0,63.5759,63.6952,63.5262,63.6356,1354720.0
2019-04-29 12:30:00,64.03,64.22,64.03,64.15,1340520.0,63.6455,63.8344,63.6455,63.7648,1340520.0
2019-04-29 13:00:00,64.15,64.3,64.11,64.3,1905700.0,63.7648,63.9139,63.725,63.9139,1905700.0
2019-04-29 13:30:00,64.3,64.4,64.1,64.4,1772700.0,63.9139,64.0133,63.7151,64.0133,1772700.0
2019-04-29 14:00:00,64.4,64.59,64.39,64.59,1882940.0,64.0133,64.2022,64.0034,64.2022,1882940.0
2019-04-29 14:30:00,64.59,64.84,64.59,64.81,2177540.0,64.2022,64.4507,64.2022,64.4208,2177540.0
2019-04-29 15:00:00,64.81,64.81,64.51,64.56,2253080.0,64.4208,64.4208,64.1226,64.1723,2253080.0
2019-04-29 15:30:00,64.58,64.85,64.51,64.8,6078060.0,64.1922,64.4606,64.1226,64.4109,6078060.0
2019-04-30 09:30:00,59.53,60.05,59.25,59.94,23571040.0,59.1725,59.6894,58.8942,59.5801,23571040.0
2019-04-30 10:00:00,59.94,59.98,59.4,59.47,8150260.0,59.5801,59.6198,59.0433,59.1129,8150260.0
2019-04-30 10:30:00,59.47,59.52,59.22,59.46,7604880.0,59.1129,59.1626,58.8644,59.103,7604880.0
2019-04-30 11:00:00,59.46,59.49,59.15,59.4,4964140.0,59.103,59.1328,58.7948,59.0433,4964140.0
2019-04-30 11:30:00,59.42,59.79,59.35,59.66,4888840.0,59.0632,59.431,58.9936,59.3018,4888840.0
2019-04-30 12:00:00,59.66,59.93,59.56,59.56,3337820.0,59.3018,59.5701,59.2024,59.2024,3337820.0
2019-04-30 12:30:00,59.56,59.63,59.41,59.46,2597940.0,59.2024,59.2719,59.0533,59.103,2597940.0
2019-04-30 13:00:00,59.46,59.53,59.39,59.41,1895280.0,59.103,59.1725,59.0334,59.0533,1895280.0
2019-04-30 13:30:00,59.41,59.75,59.4,59.73,2442900.0,59.0533,59.3912,59.0433,59.3713,2442900.0
2019-04-30 14:00:00,59.74,59.76,59.5,59.51,2287740.0,59.3813,59.4012,59.1427,59.1527,2287740.0
2019-04-30 14:30:00,59.51,59.63,59.43,59.56,2370240.0,59.1527,59.2719,59.0731,59.2024,2370240.0
2019-04-30 15:00:00,59.58,59.74,59.45,59.72,3498900.0,59.2222,59.3813,59.093,59.3614,3498900.0
2019-04-30 15:30:00,59.72,60.0,59.68,59.97,7875040.0,59.3614,59.6397,59.3216,59.6099,7875040.0
2019-05-01 09:30:00,59.88,59.96,59.45,59.6,6142260.0,59.5204,59.6,59.093,59.2421,6142260.0
2019-05-01 10:00:00,59.58,59.64,59.35,59.37,3435200.0,59.2222,59.2819,58.9936,59.0135,3435200.0
2019-05-01 10:30:00,59.36,59.49,59.28,59.39,2496700.0,59.0036,59.1328,58.924,59.0334,2496700.0
2019-05-01 11:00:00,59.39,59.39,58.81,58.85,4727340.0,59.0334,59.0334,58.4569,58.4966,4727340.0
2019-05-01 11:30:00,58.85,59.07,58.83,58.86,3895640.0,58.4966,58.7153,58.4767,58.5066,3895640.0
2019-05-01 12:00:00,58.86,58.9,58.69,58.73,2811800.0,58.5066,58.5463,58.3376,58.3773,2811800.0
2019-05-01 12:30:00,58.72,58.79,58.68,58.74,2409180.0,58.3674,58.437,58.3276,58.3873,2409180.0
2019-05-01 13:00:00,58.74,58.86,58.73,58.82,1808680.0,58.3873,58.5066,58.3773,58.4668,1808680.0
2019-05-01 13:30:00,58.82,58.98,58.77,58.94,1932580.0,58.4668,58.6258,58.4171,58.5861,1932580.0
2019-05-01 14:00:00,58.95,59.01,58.92,58.95,3301060.0,58.596,58.6557,58.5662,58.596,3301060.0
2019-05-01 14:30:00,58.94,58.96,58.68,58.84,1975920.0,58.5861,58.606,58.3276,58.4867,1975920.0
2019-05-01 15:00:00,58.83,58.86,58.68,58.74,2005600.0,58.4767,58.5066,58.3276,58.3873,2005600.0
2019-05-01 15:30:00,58.74,58.81,58.58,58.67,6072780.0,58.3873,58.4569,58.2282,58.3177,6072780.0
2019-05-02 09:30:00,58.63,58.97,58.36,58.36,5989300.0,58.2779,58.6159,58.0096,58.0096,5989300.0
2019-05-02 10:00:00,58.37,58.5,58.19,58.19,2982440.0,58.0195,58.1487,57.8406,57.8406,2982440.0
2019-05-02 10:30:00,58.2,58.48,58.19,58.29,2243840.0,57.8505,58.1288,57.8406,57.94,2243840.0
2019-05-02 11:00:00,58.29,58.48,58.24,58.24,1456920.0,57.94,58.1288,57.8903,57.8903,1456920.0
2019-05-02 11:30:00,58.24,58.39,57.92,58.01,2492560.0,57.8903,58.0394,57.5722,57.6617,2492560.0
2019-05-02 12:00:00,58.02,58.19,57.96,58.13,891520.0,57.6716,57.8406,57.612,57.7809,891520.0
2019-05-02 12:30:00,58.15,58.22,58.08,58.2,771660.0,57.8008,57.8704,57.7312,57.8505,771660.0
2019-05-02 13:00:00,58.21,58.33,58.08,58.31,1017580.0,57.8605,57.9797,57.7312,57.9599,1017580.0
2019-05-02 13:30:00,58.32,58.42,58.26,58.33,1001320.0,57.9698,58.0692,57.9102,57.9797,1001320.0
2019-05-02 14:00:00,58.32,58.45,58.24,58.37,634440.0,57.9698,58.099,57.8903,58.0195,634440.0
2019-05-02 14:30:00,58.37,58.42,58.13,58.13,750980.0,58.0195,58.0692,57.7809,57.7809,750980.0
2019-05-02 15:00:00,58.14,58.32,58.1,58.27,963900.0,57.7909,57.9698,57.7511,57.9201,963900.0
2019-05-02 15:30:00,58.27,58.36,58.14,58.31,2119800.0,57.9201,58.0096,57.7909,57.9599,2119800.0
2019-05-03 09:30:00,58.87,58.95,58.68,58.91,5277140.0,58.5165,58.596,58.3276,58.5563,5277140.0
2019-05-03 10:00:00,58.9,59.01,58.87,59.0,1853040.0,58.5463,58.6557,58.5165,58.6457,1853040.0
2019-05-03 10:30:00,59.0,59.24,59.0,59.24,2088460.0,58.6457,58.8843,58.6457,58.8843,2088460.0
2019-05-03 11:00:00,59.21,59.32,59.04,59.05,1486160.0,58.8545,58.9638,58.6855,58.6954,1486160.0
2019-05-03 11:30:00,59.04,59.25,59.04,59.19,745020.0,58.6855,58.8942,58.6855,58.8346,745020.0
2019-05-03 12:00:00,59.18,59.34,59.15,59.33,896080.0,58.8246,58.9837,58.7948,58.9737,896080.0
2019-05-03 12:30:00,59.34,59.36,59.25,59.32,783260.0,58.9837,59.0036,58.8942,58.9638,783260.0
2019-05-03 13:00:00,59.32,59.49,59.29,59.48,1023660.0,58.9638,59.1328,58.934,59.1228,1023660.0
2019-05-03 13:30:00,59.48,59.57,59.47,59.5,793500.0,59.1228,59.2123,59.1129,59.1427,793500.0
2019-05-03 14:00:00,59.5,59.54,59.41,59.44,753700.0,59.1427,59.1825,59.0533,59.0831,753700.0
2019-05-03 14:30:00,59.43,59.48,59.32,59.36,1011800.0,59.0731,59.1228,58.9638,59.0036,1011800.0
2019-05-03 15:00:00,59.35,59.4,59.26,59.4,784120.0,58.9936,59.0433,58.9042,59.0433,784120.0
2019-05-03 15:30:00,59.39,59.5,59.36,59.48,2769960.0,59.0334,59.1427,59.0036,59.1228,2769960.0
2019-05-06 09:30:00,58.6,59.1,58.56,59.08,3579220.0,58.2481,58.7451,58.2084,58.7252,3579220.0
2019-05-06 10:00:00,59.05,59.35,58.93,59.35,1285200.0,58.6954,58.9936,58.5761,58.9936,1285200.0
2019-05-06 10:30:00,59.35,59.55,59.26,59.54,1206760.0,58.9936,59.1924,58.9042,59.1825,1206760.0
2019-05-06 11:00:00,59.48,59.6,59.41,59.48,1406260.0,59.1228,59.2421,59.0533,59.1228,1406260.0
2019-05-06 11:30:00,59.48,59.51,59.26,59.28,1074880.0,59.1228,59.1527,58.9042,58.924,1074880.0
2019-05-06 12:00:00,59.26,59.29,59.15,59.2,711680.0,58.9042,58.934,58.7948,58.8445,711680.0
2019-05-06 12:30:00,59.21,59.3,59.11,59.16,694520.0,58.8545,58.9439,58.7551,58.8048,694520.0
2019-05-06 13:00:00,59.16,59.4,59.15,59.39,393000.0,58.8048,59.0433,58.7948,59.0334,393000.0
2019-05-06 13:30:00,59.41,59.5,59.38,59.48,989500.0,59.0533,59.1427,59.0234,59.1228,989500.0
2019-05-06 14:00:00,59.48,59.55,59.39,59.51,806960.0,59.1228,59.1924,59.0334,59.1527,806960.0
2019-05-06 14:30:00,59.52,59.75,59.51,59.73,1112760.0,59.1626,59.3912,59.1527,59.3713,1112760.0
2019-05-06 15:00:00,59.73,59.75,59.65,59.66,634340.0,59.3713,59.3912,59.2918,59.3018,634340.0
2019-05-06 15:30:00,59.68,59.77,59.63,59.67,2238560.0,59.3216,59.4111,59.2719,59.3117,2238560.0
2019-05-07 09:30:00,59.23,59.74,59.23,59.29,3063600.0,58.8743,59.3813,58.8743,58.934,3063600.0
2019-05-07 10:00:00,59.31,59.32,58.95,59.09,2141680.0,58.9539,58.9638,58.596,58.7352,2141680.0
2019-05-07 10:30:00,59.1,59.13,58.7,58.71,1762260.0,58.7451,58.7749,58.3475,58.3575,1762260.0
2019-05-07 11:00:00,58.76,59.01,58.61,58.96,776840.0,58.4072,58.6557,58.2581,58.606,776840.0
2019-05-07 11:30:00,58.99,59.07,58.76,58.85,578220.0,58.6358,58.7153,58.4072,58.4966,578220.0
2019-05-07 12:00:00,58.86,59.13,58.8,59.08,650020.0,58.5066,58.7749,58.4469,58.7252,650020.0
2019-05-07 12:30:00,59.11,59.11,58.83,58.85,621440.0,58.7551,58.7551,58.4767,58.4966,621440.0
2019-05-07 13:00:00,58.82,58.88,58.54,58.62,708440.0,58.4668,58.5264,58.1885,58.268,708440.0
2019-05-07 13:30:00,58.62,58.68,58.49,58.49,890920.0,58.268,58.3276,58.1388,58.1388,890920.0
2019-05-07 14:00:00,58.5,58.77,58.49,58.49,843600.0,58.1487,58.4171,58.1388,58.1388,843600.0
2019-05-07 14:30:00,58.48,58.5,58.25,58.42,1209440.0,58.1288,58.1487,57.9002,58.0692,1209440.0
2019-05-07 15:00:00,58.44,58.67,58.4,58.48,1202400.0,58.0891,58.3177,58.0493,58.1288,1202400.0
2019-05-07 15:30:00,58.48,58.98,58.3,58.98,3212460.0,58.1288,58.6258,57.9499,58.6258,3212460.0
2019-05-08 09:30:00,58.86,59.17,58.75,58.86,2689980.0,58.5066,58.8147,58.3972,58.5066,2689980.0
2019-05-08 10:00:00,58.89,59.05,58.85,58.91,1729200.0,58.5364,58.6954,58.4966,58.5563,1729200.0
2019-05-08 10:30:00,58.93,59.08,58.76,59.08,846980.0,58.5761,58.7252,58.4072,58.7252,846980.0
2019-05-08 11:00:00,59.07,59.21,58.96,58.98,733600.0,58.7153,58.8545,58.606,58.6258,733600.0
2019-05-08 11:30:00,59.0,59.04,58.72,58.85,683420.0,58.6457,58.6855,58.3674,58.4966,683420.0
2019-05-08 12:00:00,58.83,58.89,58.68,58.79,585960.0,58.4767,58.5364,58.3276,58.437,585960.0
2019-05-08 12:30:00,58.78,59.04,58.77,58.99,628020.0,58.427,58.6855,58.4171,58.6358,628020.0
2019-05-08 13:00:00,58.99,59.03,58.86,58.97,286860.0,58.6358,58.6755,58.5066,58.6159,286860.0
2019-05-08 13:30:00,58.98,59.01,58.84,58.88,401380.0,58.6258,58.6557,58.4867,58.5264,401380.0
2019-05-08 14:00:00,58.9,58.9,58.76,58.81,316680.0,58.5463,58.5463,58.4072,58.4569,316680.0
2019-05-08 14:30:00,58.82,58.86,58.77,58.83,510380.0,58.4668,58.5066,58.4171,58.4767,510380.0
2019-05-08 15:00:00,58.84,58.98,58.83,58.91,547160.0,58.4867,58.6258,58.4767,58.5563,547160.0
2019-05-08 15:30:00,58.93,58.94,58.38,58.48,2814740.0,58.5761,58.5861,58.0294,58.1288,2814740.0
2019-05-09 09:30:00,58.13,58.35,57.82,58.06,3552740.0,57.7809,57.9996,57.4728,57.7114,3552740.0
2019-05-09 10:00:00,58.07,58.09,57.73,57.84,1332120.0,57.7213,57.7412,57.3833,57.4927,1332120.0
2019-05-09 10:30:00,57.83,58.02,57.76,57.82,1138900.0,57.4827,57.6716,57.4132,57.4728,1138900.0
2019-05-09 11:00:00,57.8,58.14,57.76,57.86,1499820.0,57.4529,57.7909,57.4132,57.5126,1499820.0
2019-05-09 11:30:00,57.92,58.17,57.89,58.06,522960.0,57.5722,57.8207,57.5424,57.7114,522960.0
2019-05-09 12:00:00,58.03,58.27,57.85,58.21,767080.0,57.6815,57.9201,57.5026,57.8605,767080.0
2019-05-09 12:30:00,58.21,58.7,58.21,58.38,1021740.0,57.8605,58.3475,57.8605,58.0294,1021740.0
2019-05-09 13:00:00,58.41,58.47,58.16,58.25,504540.0,58.0593,58.1189,57.8108,57.9002,504540.0
2019-05-09 13:30:00,58.3,58.55,58.27,58.33,428200.0,57.9499,58.1984,57.9201,57.9797,428200.0
2019-05-09 14:00:00,58.33,58.45,58.22,58.37,509340.0,57.9797,58.099,57.8704,58.0195,509340.0
2019-05-09 14:30:00,58.4,58.44,58.16,58.19,426520.0,58.0493,58.0891,57.8108,57.8406,426520.0
2019-05-09 15:00:00,58.21,58.41,58.08,58.39,672920.0,57.8605,58.0593,57.7312,58.0394,672920.0
2019-05-09 15:30:00,58.4,58.46,58.27,58.38,1814660.0,58.0493,58.109,57.9201,58.0294,1814660.0
2019-05-10 09:30:00,58.4,58.57,58.18,58.18,1876920.0,58.0493,58.2183,57.8306,57.8306,1876920.0
2019-05-10 10:00:00,58.18,58.18,57.65,57.89,1183540.0,57.8306,57.8306,57.3038,57.5424,1183540.0
2019-05-10 10:30:00,57.89,57.9,57.4,57.43,2115120.0,57.5424,57.5523,57.0553,57.0851,2115120.0
2019-05-10 11:00:00,57.5,57.74,57.38,57.4,911200.0,57.1547,57.3933,57.0354,57.0553,911200.0
2019-05-10 11:30:00,57.45,57.6,57.32,57.5,1150600.0,57.105,57.2541,56.9758,57.1547,1150600.0
2019-05-10 12:00:00,57.54,57.78,57.34,57.74,1242500.0,57.1945,57.433,56.9957,57.3933,1242500.0
2019-05-10 12:30:00,57.73,57.99,57.7,57.95,946440.0,57.3833,57.6418,57.3535,57.602,946440.0
2019-05-10 13:00:00,57.94,58.16,57.91,58.08,826880.0,57.5921,57.8108,57.5623,57.7312,826880.0
2019-05-10 13:30:00,58.08,58.27,58.07,58.24,463560.0,57.7312,57.9201,57.7213,57.8903,463560.0
2019-05-10 14:00:00,58.27,58.36,58.02,58.09,506860.0,57.9201,58.0096,57.6716,57.7412,506860.0
2019-05-10 14:30:00,58.07,58.37,58.06,58.35,412640.0,57.7213,58.0195,57.7114,57.9996,412640.0
2019-05-10 15:00:00,58.36,58.81,58.33,58.78,1557960.0,58.0096,58.4569,57.9797,58.427,1557960.0
2019-05-10 15:30:00,58.77,58.79,58.27,58.38,2490440.0,58.4171,58.437,57.9201,58.0294,2490440.0
2019-05-13 09:30:00,57.27,57.6,56.91,57.0,3967320.0,56.9261,57.2541,56.5683,56.6577,3967320.0
2019-05-13 10:00:00,57.01,57.02,56.53,56.68,2251700.0,56.6677,56.6776,56.1906,56.3397,2251700.0
2019-05-13 10:30:00,56.59,56.89,56.5,56.65,2091260.0,56.2502,56.5484,56.1607,56.3098,2091260.0
2019-05-13 11:00:00,56.62,56.66,56.35,56.47,1512800.0,56.28,56.3198,56.0116,56.1309,1512800.0
2019-05-13 11:30:00,56.49,56.58,56.27,56.56,1846440.0,56.1508,56.2403,55.9321,56.2204,1846440.0
2019-05-13 12:00:00,56.58,56.68,56.47,56.54,1109000.0,56.2403,56.3397,56.1309,56.2005,1109000.0
2019-05-13 12:30:00,56.55,56.77,56.47,56.71,1195100.0,56.2104,56.4291,56.1309,56.3695,1195100.0
2019-05-13 13:00:00,56.7,56.76,56.55,56.58,853920.0,56.3595,56.4192,56.2104,56.2403,853920.0
2019-05-13 13:30:00,56.58,56.88,56.56,56.86,697420.0,56.2403,56.5385,56.2204,56.5186,697420.0
2019-05-13 14:00:00,56.84,56.96,56.6,56.83,969340.0,56.4987,56.618,56.2601,56.4888,969340.0
2019-05-13 14:30:00,56.87,57.06,56.7,56.95,866740.0,56.5285,56.7174,56.3595,56.608,866740.0
2019-05-13 15:00:00,56.94,57.06,56.7,56.71,1335020.0,56.5981,56.7174,56.3595,56.3695,1335020.0
2019-05-13 15:30:00,56.71,56.93,56.55,56.83,3448600.0,56.3695,56.5882,56.2104,56.4888,3448600.0
2019-05-14 09:30:00,57.07,57.24,56.58,56.71,2901440.0,56.7273,56.8963,56.2403,56.3695,2901440.0
2019-05-14 10:00:00,56.71,56.97,56.55,56.96,1149280.0,56.3695,56.6279,56.2104,56.618,1149280.0
2019-05-14 10:30:00,56.96,57.11,56.81,56.81,1294920.0,56.618,56.7671,56.4689,56.4689,1294920.0
2019-05-14 11:00:00,56.8,57.04,56.68,56.97,1243500.0,56.4589,56.6975,56.3397,56.6279,1243500.0
2019-05-14 11:30:00,56.96,57.05,56.93,57.03,753260.0,56.618,56.7074,56.5882,56.6876,753260.0
2019-05-14 12:00:00,57.03,57.07,56.77,56.79,863040.0,56.6876,56.7273,56.4291,56.449,863040.0
2019-05-14 12:30:00,56.79,56.81,56.72,56.76,899100.0,56.449,56.4689,56.3794,56.4192,899100.0
2019-05-14 13:00:00,56.76,56.93,56.74,56.88,711300.0,56.4192,56.5882,56.3993,56.5385,711300.0
2019-05-14 13:30:00,56.89,56.9,56.66,56.68,852400.0,56.5484,56.5583,56.3198,56.3397,852400.0
2019-05-14 14:00:00,56.68,56.68,56.47,56.62,1019320.0,56.3397,56.3397,56.1309,56.28,1019320.0
2019-05-14 14:30:00,56.64,56.65,56.44,56.53,1359920.0,56.2999,56.3098,56.1011,56.1906,1359920.0
2019-05-14 15:00:00,56.53,56.64,56.48,56.48,1441420.0,56.1906,56.2999,56.1409,56.1409,1441420.0
2019-05-14 15:30:00,56.47,56.47,56.18,56.24,4773340.0,56.1309,56.1309,55.8427,55.9023,4773340.0
2019-05-15 09:30:00,56.13,56.85,56.07,56.81,6158080.0,55.793,56.5086,55.7333,56.4689,6158080.0
2019-05-15 10:00:00,56.83,57.5,56.8,57.48,3809260.0,56.4888,57.1547,56.4589,57.1348,3809260.0
2019-05-15 10:30:00,57.46,57.72,57.33,57.6,1999240.0,57.115,57.3734,56.9857,57.2541,1999240.0
2019-05-15 11:00:00,57.62,58.16,57.47,58.13,2169180.0,57.274,57.8108,57.1249,57.7809,2169180.0
2019-05-15 11:30:00,58.15,58.2,57.91,58.0,1686860.0,57.8008,57.8505,57.5623,57.6517,1686860.0
2019-05-15 12:00:00,58.02,58.22,58.0,58.12,1121920.0,57.6716,57.8704,57.6517,57.771,1121920.0
2019-05-15 12:30:00,58.13,58.24,58.04,58.08,1034060.0,57.7809,57.8903,57.6915,57.7312,1034060.0
2019-05-15 13:00:00,58.08,58.46,58.08,58.45,1539460.0,57.7312,58.109,57.7312,58.099,1539460.0
2019-05-15 13:30:00,58.45,58.77,58.44,58.64,3101480.0,58.099,58.4171,58.0891,58.2879,3101480.0
2019-05-15 14:00:00,58.61,58.74,58.59,58.7,1361460.0,58.2581,58.3873,58.2382,58.3475,1361460.0
2019-05-15 14:30:00,58.68,58.76,58.62,58.65,1497140.0,58.3276,58.4072,58.268,58.2978,1497140.0
2019-05-15 15:00:00,58.65,58.68,58.53,58.62,1419060.0,58.2978,58.3276,58.1785,58.268,1419060.0
2019-05-15 15:30:00,58.64,58.92,58.5,58.5,5622040.0,58.2879,58.5662,58.1487,58.1487,5622040.0
2019-05-16 09:30:00,58.59,59.31,58.42,59.16,3891240.0,58.2382,58.9539,58.0692,58.8048,3891240.0
2019-05-16 10:00:00,59.17,59.55,59.1,59.55,2485660.0,58.8147,59.1924,58.7451,59.1924,2485660.0
2019-05-16 10:30:00,59.54,59.7,59.49,59.52,1903580.0,59.1825,59.3415,59.1328,59.1626,1903580.0
2019-05-16 11:00:00,59.51,59.58,59.36,59.52,1385980.0,59.1527,59.2222,59.0036,59.1626,1385980.0
2019-05-16 11:30:00,59.52,59.71,59.47,59.63,942620.0,59.1626,59.3515,59.1129,59.2719,942620.0
2019-05-16 12:00:00,59.64,59.64,59.47,59.51,543040.0,59.2819,59.2819,59.1129,59.1527,543040.0
2019-05-16 12:30:00,59.51,59.56,59.29,59.45,819840.0,59.1527,59.2024,58.934,59.093,819840.0
2019-05-16 13:00:00,59.46,59.57,59.34,59.52,538880.0,59.103,59.2123,58.9837,59.1626,538880.0
2019-05-16 13:30:00,59.5,59.55,59.19,59.29,952880.0,59.1427,59.1924,58.8346,58.934,952880.0
2019-05-16 14:00:00,59.27,59.4,59.21,59.38,651760.0,58.9141,59.0433,58.8545,59.0234,651760.0
2019-05-16 14:30:00,59.39,59.48,59.31,59.38,509080.0,59.0334,59.1228,58.9539,59.0234,509080.0
2019-05-16 15:00:00,59.35,59.38,59.23,59.36,793420.0,58.9936,59.0234,58.8743,59.0036,793420.0
2019-05-16 15:30:00,59.34,59.34,59.09,59.24,2150600.0,58.9837,58.9837,58.7352,58.8843,2150600.0
2019-05-17 09:30:00,58.79,59.18,58.6,58.84,2747020.0,58.437,58.8246,58.2481,58.4867,2747020.0
2019-05-17 10:00:00,58.83,59.15,58.73,59.09,1143880.0,58.4767,58.7948,58.3773,58.7352,1143880.0
2019-05-17 10:30:00,59.09,59.27,58.96,59.25,1091900.0,58.7352,58.9141,58.606,58.8942,1091900.0
2019-05-17 11:00:00,59.27,59.31,59.14,59.24,556920.0,58.9141,58.9539,58.7849,58.8843,556920.0
2019-05-17 11:30:00,59.25,59.25,58.94,59.09,461720.0,58.8942,58.8942,58.5861,58.7352,461720.0
2019-05-17 12:00:00,59.03,59.09,58.8,58.85,259560.0,58.6755,58.7352,58.4469,58.4966,259560.0
2019-05-17 12:30:00,58.87,59.02,58.82,58.93,318100.0,58.5165,58.6656,58.4668,58.5761,318100.0
2019-05-17 13:00:00,58.9,58.99,58.81,58.89,297600.0,58.5463,58.6358,58.4569,58.5364,297600.0
2019-05-17 13:30:00,58.88,58.92,58.79,58.85,238900.0,58.5264,58.5662,58.437,58.4966,238900.0
2019-05-17 14:00:00,58.85,58.9,58.72,58.79,434240.0,58.4966,58.5463,58.3674,58.437,434240.0
2019-05-17 14:30:00,58.78,58.81,58.68,58.75,716340.0,58.427,58.4569,58.3276,58.3972,716340.0
2019-05-17 15:00:00,58.75,58.77,58.33,58.57,1232480.0,58.3972,58.4171,57.9797,58.2183,1232480.0
2019-05-17 15:30:00,58.58,58.58,58.32,58.41,2415420.0,58.2282,58.2282,57.9698,58.0593,2415420.0
2019-05-20 09:30:00,57.65,57.65,56.91,57.35,3305840.0,57.3038,57.3038,56.5683,57.0056,3305840.0
2019-05-20 10:00:00,57.35,57.53,57.22,57.47,1190200.0,57.0056,57.1845,56.8764,57.1249,1190200.0
2019-05-20 10:30:00,57.46,57.56,57.3,57.4,802360.0,57.115,57.2144,56.9559,57.0553,802360.0
2019-05-20 11:00:00,57.46,57.46,57.25,57.33,498420.0,57.115,57.115,56.9062,56.9857,498420.0
2019-05-20 11:30:00,57.37,57.52,57.23,57.41,581120.0,57.0255,57.1746,56.8863,57.0653,581120.0
2019-05-20 12:00:00,57.38,57.63,57.37,57.47,452000.0,57.0354,57.2839,57.0255,57.1249,452000.0
2019-05-20 12:30:00,57.45,57.6,57.2,57.2,549680.0,57.105,57.2541,56.8565,56.8565,549680.0
2019-05-20 13:00:00,57.16,57.3,57.13,57.24,589020.0,56.8168,56.9559,56.7869,56.8963,589020.0
2019-05-20 13:30:00,57.22,57.24,57.1,57.19,660640.0,56.8764,56.8963,56.7571,56.8466,660640.0
2019-05-20 14:00:00,57.19,57.25,57.14,57.24,411640.0,56.8466,56.9062,56.7969,56.8963,411640.0
2019-05-20 14:30:00,57.27,57.33,57.15,57.25,598840.0,56.9261,56.9857,56.8068,56.9062,598840.0
2019-05-20 15:00:00,57.27,57.32,57.13,57.29,612140.0,56.9261,56.9758,56.7869,56.946,612140.0
2019-05-20 15:30:00,57.28,57.33,57.21,57.21,2107040.0,56.936,56.9857,56.8665,56.8665,2107040.0
2019-05-21 09:30:00,57.72,57.9,57.22,57.26,2453560.0,57.3734,57.5523,56.8764,56.9162,2453560.0
2019-05-21 10:00:00,57.26,57.42,57.17,57.36,1246820.0,56.9162,57.0752,56.8267,57.0156,1246820.0
2019-05-21 10:30:00,57.37,57.81,57.33,57.76,666500.0,57.0255,57.4629,56.9857,57.4132,666500.0
2019-05-21 11:00:00,57.75,57.79,57.54,57.67,725020.0,57.4032,57.443,57.1945,57.3237,725020.0
2019-05-21 11:30:00,57.67,57.67,57.45,57.6,397980.0,57.3237,57.3237,57.105,57.2541,397980.0
2019-05-21 12:00:00,57.6,57.88,57.6,57.8,590420.0,57.2541,57.5324,57.2541,57.4529,590420.0
2019-05-21 12:30:00,57.81,57.88,57.66,57.81,249820.0,57.4629,57.5324,57.3138,57.4629,249820.0
2019-05-21 13:00:00,57.83,57.9,57.78,57.8,244060.0,57.4827,57.5523,57.433,57.4529,244060.0
2019-05-21 13:30:00,57.79,57.84,57.79,57.8,180840.0,57.443,57.4927,57.443,57.4529,180840.0
2019-05-21 14:00:00,57.82,57.85,57.71,57.79,310620.0,57.4728,57.5026,57.3635,57.443,310620.0
2019-05-21 14:30:00,57.8,57.82,57.7,57.71,318640.0,57.4529,57.4728,57.3535,57.3635,318640.0
2019-05-21 15:00:00,57.7,57.77,57.68,57.77,276120.0,57.3535,57.4231,57.3336,57.4231,276120.0
2019-05-21 15:30:00,57.77,57.82,57.65,57.73,1422020.0,57.4231,57.4728,57.3038,57.3833,1422020.0
2019-05-22 09:30:00,57.65,57.92,57.55,57.9,1175760.0,57.3038,57.5722,57.2044,57.5523,1175760.0
2019-05-22 10:00:00,57.89,58.06,57.76,57.95,834160.0,57.5424,57.7114,57.4132,57.602,834160.0
2019-05-22 10:30:00,57.98,58.19,57.85,57.99,621040.0,57.6318,57.8406,57.5026,57.6418,621040.0
2019-05-22 11:00:00,57.98,58.09,57.92,58.09,460540.0,57.6318,57.7412,57.5722,57.7412,460540.0
2019-05-22 11:30:00,58.13,58.17,57.9,57.98,367240.0,57.7809,57.8207,57.5523,57.6318,367240.0
2019-05-22 12:00:00,57.98,58.1,57.94,58.0,219680.0,57.6318,57.7511,57.5921,57.6517,219680.0
2019-05-22 12:30:00,58.01,58.01,57.83,57.94,187760.0,57.6617,57.6617,57.4827,57.5921,187760.0
2019-05-22 13:00:00,57.93,57.95,57.78,57.82,647920.0,57.5821,57.602,57.433,57.4728,647920.0
2019-05-22 13:30:00,57.81,58.11,57.76,58.09,330480.0,57.4629,57.7611,57.4132,57.7412,330480.0
2019-05-22 14:00:00,58.07,58.11,57.88,57.88,320780.0,57.7213,57.7611,57.5324,57.5324,320780.0
2019-05-22 14:30:00,57.91,58.12,57.89,58.01,299800.0,57.5623,57.771,57.5424,57.6617,299800.0
2019-05-22 15:00:00,58.02,58.06,57.86,57.88,323300.0,57.6716,57.7114,57.5126,57.5324,323300.0
2019-05-22 15:30:00,57.88,57.95,57.77,57.79,1237840.0,57.5324,57.602,57.4231,57.443,1237840.0
2019-05-23 09:30:00,57.38,57.5,57.19,57.4,2164320.0,57.0354,57.1547,56.8466,57.0553,2164320.0
2019-05-23 10:00:00,57.44,57.49,57.05,57.22,962640.0,57.0951,57.1448,56.7074,56.8764,962640.0
2019-05-23 10:30:00,57.23,57.46,57.16,57.27,640880.0,56.8863,57.115,56.8168,56.9261,640880.0
2019-05-23 11:00:00,57.26,57.3,56.96,57.08,870000.0,56.9162,56.9559,56.618,56.7373,870000.0
2019-05-23 11:30:00,57.08,57.15,56.8,56.83,610780.0,56.7373,56.8068,56.4589,56.4888,610780.0
2019-05-23 12:00:00,56.81,56.96,56.69,56.87,1118200.0,56.4689,56.618,56.3496,56.5285,1118200.0
2019-05-23 12:30:00,56.87,56.87,56.71,56.73,445540.0,56.5285,56.5285,56.3695,56.3894,445540.0
2019-05-23 13:00:00,56.71,57.0,56.66,56.95,626360.0,56.3695,56.6577,56.3198,56.608,626360.0
2019-05-23 13:30:00,56.93,56.98,56.82,56.92,332720.0,56.5882,56.6379,56.4788,56.5782,332720.0
2019-05-23 14:00:00,56.89,56.98,56.82,56.86,541480.0,56.5484,56.6379,56.4788,56.5186,541480.0
2019-05-23 14:30:00,56.85,56.96,56.83,56.9,346000.0,56.5086,56.618,56.4888,56.5583,346000.0
2019-05-23 15:00:00,56.88,57.25,56.81,57.19,759600.0,56.5385,56.9062,56.4689,56.8466,759600.0
2019-05-23 15:30:00,57.16,57.36,57.0,57.25,2079080.0,56.8168,57.0156,56.6577,56.9062,2079080.0
2019-05-24 09:30:00,57.6,57.72,57.37,57.45,1598720.0,57.2541,57.3734,57.0255,57.105,1598720.0
2019-05-24 10:00:00,57.42,57.51,57.3,57.3,674720.0,57.0752,57.1647,56.9559,56.9559,674720.0
2019-05-24 10:30:00,57.33,57.38,57.16,57.21,450060.0,56.9857,57.0354,56.8168,56.8665,450060.0
2019-05-24 11:00:00,57.23,57.36,57.15,57.32,584860.0,56.8863,57.0156,56.8068,56.9758,584860.0
2019-05-24 11:30:00,57.33,57.49,57.33,57.4,475700.0,56.9857,57.1448,56.9857,57.0553,475700.0
2019-05-24 12:00:00,57.4,57.42,57.3,57.4,490800.0,57.0553,57.0752,56.9559,57.0553,490800.0
2019-05-24 12:30:00,57.4,57.46,57.37,57.4,332620.0,57.0553,57.115,57.0255,57.0553,332620.0
2019-05-24 13:00:00,57.4,57.46,57.35,57.36,178460.0,57.0553,57.115,57.0056,57.0156,178460.0
2019-05-24 13:30:00,57.38,57.42,57.3,57.31,260300.0,57.0354,57.0752,56.9559,56.9659,260300.0
2019-05-24 14:00:00,57.33,57.33,57.13,57.17,355240.0,56.9857,56.9857,56.7869,56.8267,355240.0
2019-05-24 14:30:00,57.2,57.22,57.07,57.16,314960.0,56.8565,56.8764,56.7273,56.8168,314960.0
2019-05-24 15:00:00,57.13,57.15,56.97,57.06,602080.0,56.7869,56.8068,56.6279,56.7174,602080.0
2019-05-24 15:30:00,57.07,57.07,56.84,56.96,1991580.0,56.7273,56.7273,56.4987,56.618,1991580.0
2019-05-28 09:30:00,57.07,57.39,56.93,57.35,2062740.0,56.7273,57.0454,56.5882,57.0056,2062740.0
2019-05-28 10:00:00,57.34,57.37,57.22,57.36,985920.0,56.9957,57.0255,56.8764,57.0156,985920.0
2019-05-28 10:30:00,57.35,57.55,57.33,57.52,927740.0,57.0056,57.2044,56.9857,57.1746,927740.0
2019-05-28 11:00:00,57.51,57.7,57.49,57.49,395540.0,57.1647,57.3535,57.1448,57.1448,395540.0
2019-05-28 11:30:00,57.5,57.75,57.46,57.7,614700.0,57.1547,57.4032,57.115,57.3535,614700.0
2019-05-28 12:00:00,57.69,57.82,57.68,57.78,373320.0,57.3436,57.4728,57.3336,57.433,373320.0
2019-05-28 12:30:00,57.79,57.8,57.67,57.68,234900.0,57.443,57.4529,57.3237,57.3336,234900.0
2019-05-28 13:00:00,57.72,57.73,57.45,57.47,267140.0,57.3734,57.3833,57.105,57.1249,267140.0
2019-05-28 13:30:00,57.48,57.51,57.39,57.44,291960.0,57.1348,57.1647,57.0454,57.0951,291960.0
2019-05-28 14:00:00,57.44,57.44,57.3,57.32,563400.0,57.0951,57.0951,56.9559,56.9758,563400.0
2019-05-28 14:30:00,57.31,57.37,57.2,57.24,390820.0,56.9659,57.0255,56.8565,56.8963,390820.0
2019-05-28 15:00:00,57.22,57.24,57.1,57.12,538480.0,56.8764,56.8963,56.7571,56.777,538480.0
2019-05-28 15:30:00,57.12,57.15,56.94,56.94,1422560.0,56.777,56.8068,56.5981,56.5981,1422560.0
2019-05-29 09:30:00,56.66,56.75,56.26,56.26,2374440.0,56.3198,56.4092,55.9222,55.9222,2374440.0
2019-05-29 10:00:00,56.25,56.34,56.16,56.29,1866920.0,55.9122,56.0017,55.8228,55.952,1866920.0
2019-05-29 10:30:00,56.29,56.3,56.03,56.04,1474280.0,55.952,55.9619,55.6936,55.7035,1474280.0
2019-05-29 11:00:00,56.03,56.17,55.75,55.76,1616620.0,55.6936,55.8327,55.4152,55.4252,1616620.0
2019-05-29 11:30:00,55.76,55.89,55.64,55.74,1384300.0,55.4252,55.5544,55.3059,55.4053,1384300.0
2019-05-29 12:00:00,55.74,55.88,55.7,55.8,909460.0,55.4053,55.5445,55.3655,55.4649,909460.0
2019-05-29 12:30:00,55.8,55.8,55.6,55.62,1134240.0,55.4649,55.4649,55.2661,55.286,1134240.0
2019-05-29 13:00:00,55.61,55.92,55.61,55.83,1001020.0,55.2761,55.5842,55.2761,55.4948,1001020.0
2019-05-29 13:30:00,55.85,56.03,55.84,55.98,755420.0,55.5146,55.6936,55.5047,55.6439,755420.0
2019-05-29 14:00:00,55.98,56.03,55.86,55.96,485740.0,55.6439,55.6936,55.5246,55.624,485740.0
2019-05-29 14:30:00,55.96,55.96,55.67,55.8,725400.0,55.624,55.624,55.3357,55.4649,725400.0
2019-05-29 15:00:00,55.79,55.93,55.69,55.89,914940.0,55.455,55.5942,55.3556,55.5544,914940.0
2019-05-29 15:30:00,55.89,56.17,55.82,56.02,3809680.0,55.5544,55.8327,55.4848,55.6836,3809680.0
2019-05-30 09:30:00,56.07,56.34,55.93,56.21,2659000.0,55.7333,56.0017,55.5942,55.8725,2659000.0
2019-05-30 10:00:00,56.23,56.3,56.13,56.15,584620.0,55.8924,55.9619,55.793,55.8128,584620.0
2019-05-30 10:30:00,56.17,56.26,56.09,56.09,679160.0,55.8327,55.9222,55.7532,55.7532,679160.0
2019-05-30 11:00:00,56.09,56.16,56.01,56.06,569540.0,55.7532,55.8228,55.6737,55.7234,569540.0
2019-05-30 11:30:00,56.08,56.14,55.95,56.0,535820.0,55.7433,55.8029,55.614,55.6637,535820.0
2019-05-30 12:00:00,56.05,56.05,55.9,55.98,429460.0,55.7134,55.7134,55.5643,55.6439,429460.0
2019-05-30 12:30:00,55.96,56.02,55.94,56.02,626460.0,55.624,55.6836,55.6041,55.6836,626460.0
2019-05-30 13:00:00,56.03,56.09,55.97,55.99,355600.0,55.6936,55.7532,55.6339,55.6538,355600.0
2019-05-30 13:30:00,56.01,56.01,55.88,55.98,307240.0,55.6737,55.6737,55.5445,55.6439,307240.0
2019-05-30 14:00:00,55.97,56.0,55.8,55.83,582600.0,55.6339,55.6637,55.4649,55.4948,582600.0
2019-05-30 14:30:00,55.82,55.94,55.8,55.94,341260.0,55.4848,55.6041,55.4649,55.6041,341260.0
2019-05-30 15:00:00,55.94,56.03,55.81,56.03,357900.0,55.6041,55.6936,55.4749,55.6936,357900.0
2019-05-30 15:30:00,56.01,56.14,55.95,56.06,1261820.0,55.6737,55.8029,55.614,55.7234,1261820.0
2019-05-31 09:30:00,55.28,55.52,55.17,55.52,2150180.0,54.9481,55.1866,54.8387,55.1866,2150180.0
2019-05-31 10:00:00,55.5,55.59,55.37,55.49,964760.0,55.1667,55.2562,55.0375,55.1568,964760.0
2019-05-31 10:30:00,55.47,55.67,55.47,55.6,1117340.0,55.1369,55.3357,55.1369,55.2661,1117340.0
2019-05-31 11:00:00,55.58,55.66,55.56,55.59,838940.0,55.2463,55.3258,55.2264,55.2562,838940.0
2019-05-31 11:30:00,55.6,55.64,55.43,55.52,524840.0,55.2661,55.3059,55.0972,55.1866,524840.0
2019-05-31 12:00:00,55.52,55.53,55.38,55.44,652400.0,55.1866,55.1966,55.0475,55.1071,652400.0
2019-05-31 12:30:00,55.44,55.48,55.34,55.48,655620.0,55.1071,55.1469,55.0077,55.1469,655620.0
2019-05-31 13:00:00,55.48,55.52,55.39,55.52,575300.0,55.1469,55.1866,55.0574,55.1866,575300.0
2019-05-31 13:30:00,55.49,55.61,55.45,55.6,388340.0,55.1568,55.2761,55.117,55.2661,388340.0
2019-05-31 14:00:00,55.59,55.61,55.38,55.4,873560.0,55.2562,55.2761,55.0475,55.0673,873560.0
2019-05-31 14:30:00,55.39,55.47,55.29,55.46,895580.0,55.0574,55.1369,54.958,55.127,895580.0
2019-05-31 15:00:00,55.46,55.46,55.35,55.43,1194920.0,55.127,55.127,55.0176,55.0972,1194920.0
2019-05-31 15:30:00,55.42,55.46,55.29,55.32,3637700.0,55.0872,55.127,54.958,54.9878,3637700.0
2019-06-03 09:30:00,53.35,53.35,51.61,51.77,14409860.0,53.0296,53.0296,51.3001,51.4591,14409860.0
2019-06-03 10:00:00,51.74,52.24,51.6,52.17,5053540.0,51.4293,51.9263,51.2902,51.8567,5053540.0
2019-06-03 10:30:00,52.17,52.27,51.71,51.89,2960180.0,51.8567,51.9561,51.3995,51.5784,2960180.0
2019-06-03 11:00:00,51.91,52.12,51.83,52.11,2745540.0,51.5983,51.807,51.5188,51.7971,2745540.0
2019-06-03 11:30:00,52.09,52.3,52.05,52.15,3007700.0,51.7772,51.986,51.7375,51.8369,3007700.0
2019-06-03 12:00:00,52.15,52.21,51.64,51.65,3104960.0,51.8369,51.8965,51.3299,51.3399,3104960.0
2019-06-03 12:30:00,51.65,51.77,51.45,51.48,2851800.0,51.3399,51.4591,51.1411,51.1709,2851800.0
2019-06-03 13:00:00,51.46,51.8,51.35,51.58,2772560.0,51.151,51.489,51.0417,51.2703,2772560.0
2019-06-03 13:30:00,51.57,51.64,51.37,51.61,2101100.0,51.2603,51.3299,51.0615,51.3001,2101100.0
2019-06-03 14:00:00,51.64,51.87,51.6,51.73,1726800.0,51.3299,51.5585,51.2902,51.4194,1726800.0
2019-06-03 14:30:00,51.76,51.8,51.58,51.66,1545040.0,51.4492,51.489,51.2703,51.3498,1545040.0
2019-06-03 15:00:00,51.66,51.9,51.56,51.74,2716540.0,51.3498,51.5884,51.2504,51.4293,2716540.0
2019-06-03 15:30:00,51.73,52.03,51.45,51.95,6889620.0,51.4194,51.7176,51.1411,51.6381,6889620.0
2019-06-04 09:30:00,52.22,52.33,51.8,52.02,9139820.0,51.9064,52.0158,51.489,51.7076,9139820.0
2019-06-04 10:00:00,52.01,52.41,51.84,52.3,3528440.0,51.6977,52.0953,51.5287,51.986,3528440.0
2019-06-04 10:30:00,52.3,52.37,52.06,52.17,2120980.0,51.986,52.0555,51.7474,51.8567,2120980.0
2019-06-04 11:00:00,52.18,52.66,52.13,52.63,2428600.0,51.8667,52.3438,51.817,52.314,2428600.0
2019-06-04 11:30:00,52.63,52.92,52.57,52.88,2164960.0,52.314,52.6022,52.2543,52.5625,2164960.0
2019-06-04 12:00:00,52.89,52.92,52.49,52.57,1611280.0,52.5724,52.6022,52.1748,52.2543,1611280.0
2019-06-04 12:30:00,52.58,52.7,52.46,52.66,949280.0,52.2643,52.3836,52.145,52.3438,949280.0
2019-06-04 13:00:00,52.67,52.75,52.55,52.75,1068940.0,52.3537,52.4333,52.2345,52.4333,1068940.0
2019-06-04 13:30:00,52.75,52.83,52.59,52.79,1012260.0,52.4333,52.5128,52.2742,52.473,1012260.0
2019-06-04 14:00:00,52.77,52.83,52.62,52.76,857900.0,52.4531,52.5128,52.304,52.4432,857900.0
2019-06-04 14:30:00,52.75,52.78,52.53,52.54,1454380.0,52.4333,52.4631,52.2146,52.2245,1454380.0
2019-06-04 15:00:00,52.54,52.62,52.48,52.49,1129980.0,52.2245,52.304,52.1649,52.1748,1129980.0
2019-06-04 15:30:00,52.5,52.77,52.46,52.73,3806100.0,52.1848,52.4531,52.145,52.4134,3806100.0
2019-06-05 09:30:00,52.75,52.84,52.17,52.23,4560360.0,52.4333,52.5227,51.8567,51.9164,4560360.0
2019-06-05 10:00:00,52.28,52.33,51.66,51.73,3485760.0,51.9661,52.0158,51.3498,51.4194,3485760.0
2019-06-05 10:30:00,51.73,51.96,51.65,51.95,1919340.0,51.4194,51.648,51.3399,51.6381,1919340.0
2019-06-05 11:00:00,51.99,52.18,51.88,52.18,1401500.0,51.6778,51.8667,51.5685,51.8667,1401500.0
2019-06-05 11:30:00,52.18,52.2,51.96,52.09,1241060.0,51.8667,51.8866,51.648,51.7772,1241060.0
2019-06-05 12:00:00,52.1,52.14,51.96,52.03,742380.0,51.7872,51.8269,51.648,51.7176,742380.0
2019-06-05 12:30:00,51.99,52.2,51.96,52.12,459140.0,51.6778,51.8866,51.648,51.807,459140.0
2019-06-05 13:00:00,52.13,52.48,52.13,52.46,861660.0,51.817,52.1649,51.817,52.145,861660.0
2019-06-05 13:30:00,52.45,52.5,52.32,52.33,675220.0,52.1351,52.1848,52.0058,52.0158,675220.0
2019-06-05 14:00:00,52.3,52.35,52.2,52.27,760860.0,51.986,52.0357,51.8866,51.9561,760860.0
2019-06-05 14:30:00,52.27,52.3,52.12,52.15,704620.0,51.9561,51.986,51.807,51.8369,704620.0
2019-06-05 15:00:00,52.13,52.23,52.1,52.18,1079140.0,51.817,51.9164,51.7872,51.8667,1079140.0
2019-06-05 15:30:00,52.17,52.25,51.99,52.25,4295440.0,51.8567,51.9363,51.6778,51.9363,4295440.0
2019-06-06 09:30:00,52.31,52.33,51.78,51.78,2574840.0,51.9959,52.0158,51.4691,51.4691,2574840.0
2019-06-06 10:00:00,51.8,52.0,51.79,51.88,1361960.0,51.489,51.6878,51.479,51.5685,1361960.0
2019-06-06 10:30:00,51.9,52.35,51.83,52.22,1614140.0,51.5884,52.0357,51.5188,51.9064,1614140.0
2019-06-06 11:00:00,52.22,52.29,52.16,52.25,1740420.0,51.9064,51.976,51.8468,51.9363,1740420.0
2019-06-06 11:30:00,52.26,52.27,51.97,52.04,775440.0,51.9462,51.9561,51.6579,51.7275,775440.0
2019-06-06 12:00:00,52.03,52.07,51.92,51.94,1105680.0,51.7176,51.7573,51.6082,51.6281,1105680.0
2019-06-06 12:30:00,51.93,52.11,51.9,52.0,780660.0,51.6182,51.7971,51.5884,51.6878,780660.0
2019-06-06 13:00:00,52.0,52.01,51.86,51.91,875080.0,51.6878,51.6977,51.5486,51.5983,875080.0
2019-06-06 13:30:00,51.92,52.06,51.86,52.06,574440.0,51.6082,51.7474,51.5486,51.7474,574440.0
2019-06-06 14:00:00,52.06,52.13,51.99,52.04,481000.0,51.7474,51.817,51.6778,51.7275,481000.0
2019-06-06 14:30:00,52.05,52.3,52.03,52.21,668640.0,51.7375,51.986,51.7176,51.8965,668640.0
2019-06-06 15:00:00,52.23,52.45,52.19,52.42,753340.0,51.9164,52.1351,51.8766,52.1052,753340.0
2019-06-06 15:30:00,52.41,52.5,52.3,52.39,2425920.0,52.0953,52.1848,51.986,52.0754,2425920.0
2019-06-07 09:30:00,52.71,52.9,52.56,52.86,5153140.0,52.3935,52.5823,52.2444,52.5426,5153140.0
2019-06-07 10:00:00,52.88,52.96,52.84,52.92,2942920.0,52.5625,52.642,52.5227,52.6022,2942920.0
2019-06-07 10:30:00,52.92,53.46,52.56,53.46,3655940.0,52.6022,53.139,52.2444,53.139,3655940.0
2019-06-07 11:00:00,53.44,53.55,53.31,53.4,1831940.0,53.1191,53.2284,52.9899,53.0793,1831940.0
2019-06-07 11:30:00,53.4,53.43,53.19,53.23,978960.0,53.0793,53.1092,52.8706,52.9104,978960.0
2019-06-07 12:00:00,53.21,53.42,53.21,53.42,591440.0,52.8905,53.0992,52.8905,53.0992,591440.0
2019-06-07 12:30:00,53.41,53.55,53.39,53.54,889540.0,53.0893,53.2284,53.0694,53.2185,889540.0
2019-06-07 13:00:00,53.55,53.58,53.44,53.5,1532840.0,53.2284,53.2583,53.1191,53.1787,1532840.0
2019-06-07 13:30:00,53.5,53.64,53.5,53.63,589080.0,53.1787,53.3179,53.1787,53.308,589080.0
2019-06-07 14:00:00,53.6,53.67,53.55,53.6,832440.0,53.2781,53.3477,53.2284,53.2781,832440.0
2019-06-07 14:30:00,53.61,53.61,53.46,53.46,596780.0,53.2881,53.2881,53.139,53.139,596780.0
2019-06-07 15:00:00,53.48,53.53,53.43,53.5,957160.0,53.1589,53.2086,53.1092,53.1787,957160.0
2019-06-07 15:30:00,53.5,53.52,53.38,53.45,3195940.0,53.1787,53.1986,53.0595,53.129,3195940.0
2019-06-10 09:30:00,53.85,54.2,53.76,53.93,2940280.0,53.5266,53.8745,53.4372,53.6062,2940280.0
2019-06-10 10:00:00,53.92,54.2,53.9,54.16,1158860.0,53.5962,53.8745,53.5763,53.8348,1158860.0
2019-06-10 10:30:00,54.15,54.51,54.13,54.46,1547040.0,53.8248,54.1827,53.805,54.133,1547040.0
2019-06-10 11:00:00,54.45,54.74,54.45,54.64,1094820.0,54.123,54.4113,54.123,54.3119,1094820.0
2019-06-10 11:30:00,54.63,54.72,54.59,54.64,1464420.0,54.302,54.3914,54.2622,54.3119,1464420.0
2019-06-10 12:00:00,54.62,54.66,54.48,54.62,691960.0,54.292,54.3318,54.1529,54.292,691960.0
2019-06-10 12:30:00,54.63,54.65,54.4,54.4,691320.0,54.302,54.3218,54.0733,54.0733,691320.0
2019-06-10 13:00:00,54.4,54.54,54.38,54.39,522760.0,54.0733,54.2125,54.0535,54.0634,522760.0
2019-06-10 13:30:00,54.4,54.47,54.35,54.38,342620.0,54.0733,54.1429,54.0236,54.0535,342620.0
2019-06-10 14:00:00,54.34,54.35,54.15,54.33,501840.0,54.0137,54.0236,53.8248,54.0038,501840.0
2019-06-10 14:30:00,54.32,54.44,54.27,54.43,463460.0,53.9938,54.1131,53.9441,54.1032,463460.0
2019-06-10 15:00:00,54.42,54.45,54.24,54.27,813640.0,54.0932,54.123,53.9143,53.9441,813640.0
2019-06-10 15:30:00,54.28,54.4,54.09,54.13,2316500.0,53.9541,54.0733,53.7652,53.805,2316500.0
2019-06-11 09:30:00,54.85,55.1,54.75,54.86,3013520.0,54.5206,54.7691,54.4212,54.5306,3013520.0
2019-06-11 10:00:00,54.86,55.16,54.82,55.07,1934840.0,54.5306,54.8288,54.4908,54.7393,1934840.0
2019-06-11 10:30:00,55.08,55.2,54.68,54.86,1384420.0,54.7493,54.8685,54.3517,54.5306,1384420.0
2019-06-11 11:00:00,54.87,54.89,54.63,54.65,705160.0,54.5405,54.5604,54.302,54.3218,705160.0
2019-06-11 11:30:00,54.65,54.7,54.3,54.42,1233060.0,54.3218,54.3715,53.9739,54.0932,1233060.0
2019-06-11 12:00:00,54.41,54.45,54.29,54.32,691780.0,54.0833,54.123,53.964,53.9938,691780.0
2019-06-11 12:30:00,54.32,54.46,54.27,54.3,527120.0,53.9938,54.133,53.9441,53.9739,527120.0
2019-06-11 13:00:00,54.29,54.45,54.27,54.38,404020.0,53.964,54.123,53.9441,54.0535,404020.0
2019-06-11 13:30:00,54.36,54.56,54.34,54.53,504440.0,54.0336,54.2324,54.0137,54.2026,504440.0
2019-06-11 14:00:00,54.54,54.59,54.5,54.54,498320.0,54.2125,54.2622,54.1727,54.2125,498320.0
2019-06-11 14:30:00,54.53,54.54,54.35,54.4,363740.0,54.2026,54.2125,54.0236,54.0733,363740.0
2019-06-11 15:00:00,54.38,54.48,54.33,54.38,637920.0,54.0535,54.1529,54.0038,54.0535,637920.0
2019-06-11 15:30:00,54.36,54.37,53.98,54.04,3502460.0,54.0336,54.0435,53.6559,53.7155,3502460.0
2019-06-12 09:30:00,54.06,54.13,53.7,53.78,2565680.0,53.7354,53.805,53.3775,53.4571,2565680.0
2019-06-12 10:00:00,53.79,53.88,53.49,53.5,1275160.0,53.467,53.5565,53.1688,53.1787,1275160.0
2019-06-12 10:30:00,53.52,53.81,53.48,53.65,1205180.0,53.1986,53.4869,53.1589,53.3278,1205180.0
2019-06-12 11:00:00,53.66,53.93,53.61,53.85,715340.0,53.3378,53.6062,53.2881,53.5266,715340.0
2019-06-12 11:30:00,53.87,53.92,53.64,53.68,660080.0,53.5465,53.5962,53.3179,53.3577,660080.0
2019-06-12 12:00:00,53.69,53.87,53.61,53.84,518160.0,53.3676,53.5465,53.2881,53.5167,518160.0
2019-06-12 12:30:00,53.81,53.92,53.76,53.88,551240.0,53.4869,53.5962,53.4372,53.5565,551240.0
2019-06-12 13:00:00,53.88,53.96,53.84,53.9,403400.0,53.5565,53.636,53.5167,53.5763,403400.0
2019-06-12 13:30:00,53.91,53.97,53.85,53.97,243760.0,53.5863,53.6459,53.5266,53.6459,243760.0
2019-06-12 14:00:00,53.98,53.99,53.83,53.88,446280.0,53.6559,53.6658,53.5068,53.5565,446280.0
2019-06-12 14:30:00,53.87,54.09,53.86,54.01,305980.0,53.5465,53.7652,53.5366,53.6857,305980.0
2019-06-12 15:00:00,54.01,54.07,53.93,53.94,353800.0,53.6857,53.7453,53.6062,53.6161,353800.0
2019-06-12 15:30:00,53.94,54.0,53.88,53.96,1582900.0,53.6161,53.6757,53.5565,53.636,1582900.0
2019-06-13 09:30:00,54.24,54.51,54.13,54.5,1303600.0,53.9143,54.1827,53.805,54.1727,1303600.0
2019-06-13 10:00:00,54.51,54.78,54.45,54.75,1279760.0,54.1827,54.4511,54.123,54.4212,1279760.0
2019-06-13 10:30:00,54.76,54.77,54.57,54.57,891840.0,54.4312,54.4411,54.2423,54.2423,891840.0
2019-06-13 11:00:00,54.59,54.66,54.5,54.59,807060.0,54.2622,54.3318,54.1727,54.2622,807060.0
2019-06-13 11:30:00,54.61,54.82,54.61,54.74,707920.0,54.2821,54.4908,54.2821,54.4113,707920.0
2019-06-13 12:00:00,54.74,54.83,54.67,54.67,601300.0,54.4113,54.5008,54.3417,54.3417,601300.0
2019-06-13 12:30:00,54.66,54.66,54.59,54.62,223660.0,54.3318,54.3318,54.2622,54.292,223660.0
2019-06-13 13:00:00,54.65,54.72,54.59,54.61,408740.0,54.3218,54.3914,54.2622,54.2821,408740.0
2019-06-13 13:30:00,54.63,54.64,54.52,54.59,764340.0,54.302,54.3119,54.1926,54.2622,764340.0
2019-06-13 14:00:00,54.59,54.65,54.49,54.52,424820.0,54.2622,54.3218,54.1628,54.1926,424820.0
2019-06-13 14:30:00,54.51,54.54,54.41,54.48,441060.0,54.1827,54.2125,54.0833,54.1529,441060.0
2019-06-13 15:00:00,54.49,54.49,54.37,54.43,495840.0,54.1628,54.1628,54.0435,54.1032,495840.0
2019-06-13 15:30:00,54.44,54.61,54.39,54.56,1247720.0,54.1131,54.2821,54.0634,54.2324,1247720.0
2019-06-14 09:30:00,54.49,54.74,54.14,54.19,1598180.0,54.1628,54.4113,53.8149,53.8646,1598180.0
2019-06-14 10:00:00,54.16,54.34,54.07,54.28,716180.0,53.8348,54.0137,53.7453,53.9541,716180.0
2019-06-14 10:30:00,54.22,54.43,54.17,54.34,523380.0,53.8944,54.1032,53.8447,54.0137,523380.0
2019-06-14 11:00:00,54.33,54.4,54.22,54.37,379340.0,54.0038,54.0733,53.8944,54.0435,379340.0
2019-06-14 11:30:00,54.35,54.48,54.34,54.43,328180.0,54.0236,54.1529,54.0137,54.1032,328180.0
2019-06-14 12:00:00,54.41,54.41,54.31,54.38,210440.0,54.0833,54.0833,53.9839,54.0535,210440.0
2019-06-14 12:30:00,54.37,54.43,54.34,54.42,261680.0,54.0435,54.1032,54.0137,54.0932,261680.0
2019-06-14 13:00:00,54.42,54.43,54.31,54.36,292340.0,54.0932,54.1032,53.9839,54.0336,292340.0
2019-06-14 13:30:00,54.36,54.46,54.34,54.45,370260.0,54.0336,54.133,54.0137,54.123,370260.0
2019-06-14 14:00:00,54.43,54.48,54.42,54.46,276040.0,54.1032,54.1529,54.0932,54.133,276040.0
2019-06-14 14:30:00,54.47,54.5,54.39,54.41,315920.0,54.1429,54.1727,54.0634,54.0833,315920.0
2019-06-14 15:00:00,54.41,54.5,54.41,54.47,470220.0,54.0833,54.1727,54.0833,54.1429,470220.0
2019-06-14 15:30:00,54.47,54.52,54.29,54.32,2882120.0,54.1429,54.1926,53.964,53.9938,2882120.0
2019-06-17 09:30:00,54.46,54.98,54.4,54.92,1487180.0,54.133,54.6499,54.0733,54.5902,1487180.0
2019-06-17 10:00:00,54.94,54.95,54.74,54.84,664880.0,54.6101,54.62,54.4113,54.5107,664880.0
2019-06-17 10:30:00,54.84,54.98,54.83,54.97,653720.0,54.5107,54.6499,54.5008,54.6399,653720.0
2019-06-17 11:00:00,54.94,55.05,54.83,54.87,749720.0,54.6101,54.7194,54.5008,54.5405,749720.0
2019-06-17 11:30:00,54.88,55.06,54.86,55.0,558220.0,54.5505,54.7294,54.5306,54.6697,558220.0
2019-06-17 12:00:00,54.97,55.01,54.75,54.77,345340.0,54.6399,54.6797,54.4212,54.4411,345340.0
2019-06-17 12:30:00,54.77,54.91,54.76,54.9,223580.0,54.4411,54.5803,54.4312,54.5703,223580.0
2019-06-17 13:00:00,54.9,54.92,54.79,54.8,202780.0,54.5703,54.5902,54.461,54.4709,202780.0
2019-06-17 13:30:00,54.81,54.82,54.71,54.73,616580.0,54.4809,54.4908,54.3815,54.4014,616580.0
2019-06-17 14:00:00,54.74,54.78,54.61,54.64,517120.0,54.4113,54.4511,54.2821,54.3119,517120.0
2019-06-17 14:30:00,54.65,54.71,54.62,54.63,286300.0,54.3218,54.3815,54.292,54.302,286300.0
2019-06-17 15:00:00,54.6,54.78,54.6,54.75,394580.0,54.2721,54.4511,54.2721,54.4212,394580.0
2019-06-17 15:30:00,54.75,54.76,54.59,54.69,1275340.0,54.4212,54.4312,54.2622,54.3616,1275340.0
2019-06-18 09:30:00,55.55,55.7,55.04,55.57,2797080.0,55.2164,55.3655,54.7095,55.2363,2797080.0
2019-06-18 10:00:00,55.57,55.73,55.5,55.71,2211840.0,55.2363,55.3954,55.1667,55.3755,2211840.0
2019-06-18 10:30:00,55.72,55.81,55.62,55.77,972700.0,55.3854,55.4749,55.286,55.4351,972700.0
2019-06-18 11:00:00,55.79,55.94,55.68,55.77,1497640.0,55.455,55.6041,55.3457,55.4351,1497640.0
2019-06-18 11:30:00,55.77,55.81,55.48,55.48,818400.0,55.4351,55.4749,55.1469,55.1469,818400.0
2019-06-18 12:00:00,55.48,55.6,55.45,55.46,605920.0,55.1469,55.2661,55.117,55.127,605920.0
2019-06-18 12:30:00,55.45,55.64,55.45,55.59,563760.0,55.117,55.3059,55.117,55.2562,563760.0
2019-06-18 13:00:00,55.58,55.59,55.4,55.44,468020.0,55.2463,55.2562,55.0673,55.1071,468020.0
2019-06-18 13:30:00,55.43,55.5,55.43,55.49,542440.0,55.0972,55.1667,55.0972,55.1568,542440.0
2019-06-18 14:00:00,55.5,55.58,55.46,55.54,562340.0,55.1667,55.2463,55.127,55.2065,562340.0
2019-06-18 14:30:00,55.54,55.55,55.46,55.54,594040.0,55.2065,55.2164,55.127,55.2065,594040.0
2019-06-18 15:00:00,55.54,55.62,55.51,55.62,1038700.0,55.2065,55.286,55.1767,55.286,1038700.0
2019-06-18 15:30:00,55.62,55.66,55.17,55.26,3596500.0,55.286,55.3258,54.8387,54.9282,3596500.0
2019-06-19 09:30:00,55.36,55.47,54.85,55.02,2746700.0,55.0276,55.1369,54.5206,54.6896,2746700.0
2019-06-19 10:00:00,55.03,55.08,54.83,54.86,1104100.0,54.6996,54.7493,54.5008,54.5306,1104100.0
2019-06-19 10:30:00,54.86,54.93,54.81,54.87,685580.0,54.5306,54.6002,54.4809,54.5405,685580.0
2019-06-19 11:00:00,54.88,55.05,54.85,55.02,618060.0,54.5505,54.7194,54.5206,54.6896,618060.0
2019-06-19 11:30:00,55.03,55.08,54.96,55.0,523820.0,54.6996,54.7493,54.63,54.6697,523820.0
2019-06-19 12:00:00,55.02,55.05,54.91,54.96,520840.0,54.6896,54.7194,54.5803,54.63,520840.0
2019-06-19 12:30:00,54.96,54.96,54.85,54.89,363260.0,54.63,54.63,54.5206,54.5604,363260.0
2019-06-19 13:00:00,54.9,54.98,54.8,54.98,288040.0,54.5703,54.6499,54.4709,54.6499,288040.0
2019-06-19 13:30:00,54.98,55.05,54.92,54.96,395160.0,54.6499,54.7194,54.5902,54.63,395160.0
2019-06-19 14:00:00,54.98,55.43,54.84,55.01,1210720.0,54.6499,55.0972,54.5107,54.6797,1210720.0
2019-06-19 14:30:00,55.01,55.12,54.88,54.96,756880.0,54.6797,54.789,54.5505,54.63,756880.0
2019-06-19 15:00:00,54.97,55.2,54.95,55.11,723220.0,54.6399,54.8685,54.62,54.7791,723220.0
2019-06-19 15:30:00,55.12,55.28,55.0,55.24,2079840.0,54.789,54.9481,54.6697,54.9083,2079840.0
2019-06-20 09:30:00,56.09,56.14,55.67,55.86,2305920.0,55.7532,55.8029,55.3357,55.5246,2305920.0
2019-06-20 10:00:00,55.87,55.91,55.57,55.64,807660.0,55.5345,55.5743,55.2363,55.3059,807660.0
2019-06-20 10:30:00,55.64,55.75,55.53,55.65,568480.0,55.3059,55.4152,55.1966,55.3158,568480.0
2019-06-20 11:00:00,55.64,55.7,55.43,55.52,460340.0,55.3059,55.3655,55.0972,55.1866,460340.0
2019-06-20 11:30:00,55.53,55.74,55.47,55.69,456340.0,55.1966,55.4053,55.1369,55.3556,456340.0
2019-06-20 12:00:00,55.7,55.71,55.35,55.59,660380.0,55.3655,55.3755,55.0176,55.2562,660380.0
2019-06-20 12:30:00,55.61,55.67,55.49,55.61,370800.0,55.2761,55.3357,55.1568,55.2761,370800.0
2019-06-20 13:00:00,55.6,55.67,55.53,55.66,349040.0,55.2661,55.3357,55.1966,55.3258,349040.0
2019-06-20 13:30:00,55.67,55.67,55.35,55.41,426620.0,55.3357,55.3357,55.0176,55.0773,426620.0
2019-06-20 14:00:00,55.4,55.54,55.38,55.47,385080.0,55.0673,55.2065,55.0475,55.1369,385080.0
2019-06-20 14:30:00,55.48,55.55,55.45,55.48,288640.0,55.1469,55.2164,55.117,55.1469,288640.0
2019-06-20 15:00:00,55.46,55.6,55.4,55.57,373280.0,55.127,55.2661,55.0673,55.2363,373280.0
2019-06-20 15:30:00,55.57,55.77,55.53,55.68,2076480.0,55.2363,55.4351,55.1966,55.3457,2076480.0
2019-06-21 09:30:00,55.52,55.97,55.49,55.9,7555100.0,55.1866,55.6339,55.1568,55.5643,7555100.0
2019-06-21 10:00:00,55.89,55.98,55.77,55.98,931900.0,55.5544,55.6439,55.4351,55.6439,931900.0
2019-06-21 10:30:00,55.98,56.21,55.96,56.1,782520.0,55.6439,55.8725,55.624,55.7631,782520.0
2019-06-21 11:00:00,56.14,56.33,56.07,56.1,1007940.0,55.8029,55.9918,55.7333,55.7631,1007940.0
2019-06-21 11:30:00,56.11,56.14,55.98,56.01,533400.0,55.7731,55.8029,55.6439,55.6737,533400.0
2019-06-21 12:00:00,56.02,56.08,55.85,55.94,525740.0,55.6836,55.7433,55.5146,55.6041,525740.0
2019-06-21 12:30:00,55.92,55.97,55.84,55.96,355840.0,55.5842,55.6339,55.5047,55.624,355840.0
2019-06-21 13:00:00,55.95,56.0,55.9,55.93,347440.0,55.614,55.6637,55.5643,55.5942,347440.0
2019-06-21 13:30:00,55.92,56.0,55.9,55.99,340500.0,55.5842,55.6637,55.5643,55.6538,340500.0
2019-06-21 14:00:00,56.0,56.01,55.91,55.99,538260.0,55.6637,55.6737,55.5743,55.6538,538260.0
2019-06-21 14:30:00,55.99,56.11,55.96,56.1,536580.0,55.6538,55.7731,55.624,55.7631,536580.0
2019-06-21 15:00:00,56.09,56.18,56.08,56.11,763700.0,55.7532,55.8427,55.7433,55.7731,763700.0
2019-06-21 15:30:00,56.13,56.28,56.03,56.27,6220280.0,55.793,55.9421,55.6936,55.9321,6220280.0
2019-06-24 09:30:00,56.08,56.13,55.67,55.87,2528380.0,55.7433,55.793,55.3357,55.5345,2528380.0
2019-06-24 10:00:00,55.87,56.17,55.84,56.14,1111380.0,55.5345,55.8327,55.5047,55.8029,1111380.0
2019-06-24 10:30:00,56.16,56.18,55.93,55.99,461580.0,55.8228,55.8427,55.5942,55.6538,461580.0
2019-06-24 11:00:00,56.0,56.04,55.81,55.91,553880.0,55.6637,55.7035,55.4749,55.5743,553880.0
2019-06-24 11:30:00,55.93,55.98,55.91,55.91,411240.0,55.5942,55.6439,55.5743,55.5743,411240.0
2019-06-24 12:00:00,55.92,55.95,55.89,55.92,484920.0,55.5842,55.614,55.5544,55.5842,484920.0
2019-06-24 12:30:00,55.92,55.97,55.9,55.94,369520.0,55.5842,55.6339,55.5643,55.6041,369520.0
2019-06-24 13:00:00,55.97,55.98,55.86,55.86,382520.0,55.6339,55.6439,55.5246,55.5246,382520.0
2019-06-24 13:30:00,55.86,55.89,55.76,55.83,458240.0,55.5246,55.5544,55.4252,55.4948,458240.0
2019-06-24 14:00:00,55.84,55.95,55.84,55.92,278280.0,55.5047,55.614,55.5047,55.5842,278280.0
2019-06-24 14:30:00,55.91,55.97,55.9,55.93,259660.0,55.5743,55.6339,55.5643,55.5942,259660.0
2019-06-24 15:00:00,55.94,55.96,55.85,55.85,291700.0,55.6041,55.624,55.5146,55.5146,291700.0
2019-06-24 15:30:00,55.85,55.89,55.72,55.86,2032080.0,55.5146,55.5544,55.3854,55.5246,2032080.0
2019-06-25 09:30:00,55.77,55.79,55.1,55.16,2075680.0,55.4351,55.455,54.7691,54.8288,2075680.0
2019-06-25 10:00:00,55.15,55.2,54.85,55.01,1790780.0,54.8188,54.8685,54.5206,54.6797,1790780.0
2019-06-25 10:30:00,54.98,54.98,54.5,54.6,1321940.0,54.6499,54.6499,54.1727,54.2721,1321940.0
2019-06-25 11:00:00,54.6,54.8,54.41,54.71,1203840.0,54.2721,54.4709,54.0833,54.3815,1203840.0
2019-06-25 11:30:00,54.79,54.9,54.75,54.86,628560.0,54.461,54.5703,54.4212,54.5306,628560.0
2019-06-25 12:00:00,54.87,54.9,54.8,54.8,501200.0,54.5405,54.5703,54.4709,54.4709,501200.0
2019-06-25 12:30:00,54.8,54.84,54.46,54.56,758580.0,54.4709,54.5107,54.133,54.2324,758580.0
2019-06-25 13:00:00,54.55,54.78,54.43,54.76,828140.0,54.2224,54.4511,54.1032,54.4312,828140.0
2019-06-25 13:30:00,54.78,54.83,54.72,54.76,596880.0,54.4511,54.5008,54.3914,54.4312,596880.0
2019-06-25 14:00:00,54.76,54.76,54.54,54.56,480860.0,54.4312,54.4312,54.2125,54.2324,480860.0
2019-06-25 14:30:00,54.54,54.56,54.31,54.47,668680.0,54.2125,54.2324,53.9839,54.1429,668680.0
2019-06-25 15:00:00,54.48,54.59,54.3,54.31,917100.0,54.1529,54.2622,53.9739,53.9839,917100.0
2019-06-25 15:30:00,54.35,54.45,54.23,54.4,2952560.0,54.0236,54.123,53.9044,54.0733,2952560.0
2019-06-26 09:30:00,54.55,54.76,54.32,54.49,3280120.0,54.2224,54.4312,53.9938,54.1628,3280120.0
2019-06-26 10:00:00,54.48,54.54,54.29,54.5,1278940.0,54.1529,54.2125,53.964,54.1727,1278940.0
2019-06-26 10:30:00,54.51,54.67,54.39,54.45,1027200.0,54.1827,54.3417,54.0634,54.123,1027200.0
2019-06-26 11:00:00,54.46,54.46,54.17,54.22,970240.0,54.133,54.133,53.8447,53.8944,970240.0
2019-06-26 11:30:00,54.23,54.24,53.97,54.1,999700.0,53.9044,53.9143,53.6459,53.7751,999700.0
2019-06-26 12:00:00,54.11,54.16,53.92,54.05,937740.0,53.7851,53.8348,53.5962,53.7254,937740.0
2019-06-26 12:30:00,54.03,54.09,53.86,53.89,831920.0,53.7056,53.7652,53.5366,53.5664,831920.0
2019-06-26 13:00:00,53.89,53.94,53.79,53.79,799580.0,53.5664,53.6161,53.467,53.467,799580.0
2019-06-26 13:30:00,53.81,53.84,53.72,53.77,1270960.0,53.4869,53.5167,53.3974,53.4471,1270960.0
2019-06-26 14:00:00,53.76,53.95,53.75,53.85,844220.0,53.4372,53.626,53.4272,53.5266,844220.0
2019-06-26 14:30:00,53.85,53.85,53.68,53.8,872840.0,53.5266,53.5266,53.3577,53.4769,872840.0
2019-06-26 15:00:00,53.81,53.94,53.78,53.88,666060.0,53.4869,53.6161,53.4571,53.5565,666060.0
2019-06-26 15:30:00,53.87,54.06,53.86,54.04,2611080.0,53.5465,53.7354,53.5366,53.7155,2611080.0
2019-06-27 09:30:00,54.32,54.42,54.03,54.25,1613940.0,53.9938,54.0932,53.7056,53.9242,1613940.0
2019-06-27 10:00:00,54.23,54.25,53.99,54.09,871140.0,53.9044,53.9242,53.6658,53.7652,871140.0
2019-06-27 10:30:00,54.08,54.17,53.99,54.13,640820.0,53.7553,53.8447,53.6658,53.805,640820.0
2019-06-27 11:00:00,54.15,54.21,53.99,54.09,668540.0,53.8248,53.8845,53.6658,53.7652,668540.0
2019-06-27 11:30:00,54.06,54.15,54.0,54.06,539300.0,53.7354,53.8248,53.6757,53.7354,539300.0
2019-06-27 12:00:00,54.08,54.25,54.04,54.18,586600.0,53.7553,53.9242,53.7155,53.8547,586600.0
2019-06-27 12:30:00,54.19,54.21,54.11,54.15,879080.0,53.8646,53.8845,53.7851,53.8248,879080.0
2019-06-27 13:00:00,54.14,54.21,54.12,54.21,496960.0,53.8149,53.8845,53.795,53.8845,496960.0
2019-06-27 13:30:00,54.2,54.21,54.15,54.16,403220.0,53.8745,53.8845,53.8248,53.8348,403220.0
2019-06-27 14:00:00,54.15,54.17,54.09,54.1,470760.0,53.8248,53.8447,53.7652,53.7751,470760.0
2019-06-27 14:30:00,54.12,54.17,54.03,54.09,469540.0,53.795,53.8447,53.7056,53.7652,469540.0
2019-06-27 15:00:00,54.11,54.12,54.01,54.02,721440.0,53.7851,53.795,53.6857,53.6956,721440.0
2019-06-27 15:30:00,54.02,54.04,53.79,53.83,3231380.0,53.6956,53.7155,53.467,53.5068,3231380.0
2019-06-28 09:30:00,53.88,53.98,53.71,53.8,1895580.0,53.5565,53.6559,53.3875,53.4769,1895580.0
2019-06-28 10:00:00,53.77,53.8,53.69,53.75,687800.0,53.4471,53.4769,53.3676,53.4272,687800.0
2019-06-28 10:30:00,53.75,53.85,53.69,53.84,805360.0,53.4272,53.5266,53.3676,53.5167,805360.0
2019-06-28 11:00:00,53.83,53.96,53.76,53.94,817660.0,53.5068,53.636,53.4372,53.6161,817660.0
2019-06-28 11:30:00,53.93,53.96,53.91,53.95,523300.0,53.6062,53.636,53.5863,53.626,523300.0
2019-06-28 12:00:00,53.95,54.03,53.94,53.99,872220.0,53.626,53.7056,53.6161,53.6658,872220.0
2019-06-28 12:30:00,53.99,53.99,53.88,53.93,632320.0,53.6658,53.6658,53.5565,53.6062,632320.0
2019-06-28 13:00:00,53.91,53.91,53.78,53.79,606280.0,53.5863,53.5863,53.4571,53.467,606280.0
2019-06-28 13:30:00,53.79,53.84,53.71,53.74,629300.0,53.467,53.5167,53.3875,53.4173,629300.0
2019-06-28 14:00:00,53.74,53.88,53.72,53.88,890480.0,53.4173,53.5565,53.3974,53.5565,890480.0
2019-06-28 14:30:00,53.88,53.9,53.78,53.8,530020.0,53.5565,53.5763,53.4571,53.4769,530020.0
2019-06-28 15:00:00,53.79,53.83,53.77,53.77,726760.0,53.467,53.5068,53.4471,53.4471,726760.0
2019-06-28 15:30:00,53.77,54.14,53.74,54.1,3501040.0,53.4471,53.8149,53.4173,53.7751,3501040.0
2019-07-01 09:30:00,55.05,55.3,54.79,55.23,3072860.0,54.7194,54.9679,54.461,54.8984,3072860.0
2019-07-01 10:00:00,55.25,55.43,55.0,55.05,1443380.0,54.9182,55.0972,54.6697,54.7194,1443380.0
2019-07-01 10:30:00,55.08,55.08,54.8,54.85,668300.0,54.7493,54.7493,54.4709,54.5206,668300.0
2019-07-01 11:00:00,54.88,54.99,54.86,54.88,1171320.0,54.5505,54.6598,54.5306,54.5505,1171320.0
2019-07-01 11:30:00,54.9,55.11,54.9,55.07,589940.0,54.5703,54.7791,54.5703,54.7393,589940.0
2019-07-01 12:00:00,55.1,55.12,54.9,54.92,636940.0,54.7691,54.789,54.5703,54.5902,636940.0
2019-07-01 12:30:00,54.9,54.94,54.78,54.8,531620.0,54.5703,54.6101,54.4511,54.4709,531620.0
2019-07-01 13:00:00,54.8,54.96,54.77,54.96,472080.0,54.4709,54.63,54.4411,54.63,472080.0
2019-07-01 13:30:00,54.95,54.98,54.89,54.93,288340.0,54.62,54.6499,54.5604,54.6002,288340.0
2019-07-01 14:00:00,54.93,54.95,54.79,54.81,510120.0,54.6002,54.62,54.461,54.4809,510120.0
2019-07-01 14:30:00,54.78,54.9,54.78,54.81,227160.0,54.4511,54.5703,54.4511,54.4809,227160.0
2019-07-01 15:00:00,54.83,55.02,54.82,55.02,377800.0,54.5008,54.6896,54.4908,54.6896,377800.0
2019-07-01 15:30:00,55.0,55.13,54.91,54.98,1704980.0,54.6697,54.799,54.5803,54.6499,1704980.0
2019-07-02 09:30:00,55.22,55.44,55.03,55.12,1907880.0,54.8884,55.1071,54.6996,54.789,1907880.0
2019-07-02 10:00:00,55.17,55.28,55.12,55.26,482240.0,54.8387,54.9481,54.789,54.9282,482240.0
2019-07-02 10:30:00,55.31,55.47,55.3,55.39,907440.0,54.9779,55.1369,54.9679,55.0574,907440.0
2019-07-02 11:00:00,55.39,55.41,55.31,55.34,425700.0,55.0574,55.0773,54.9779,55.0077,425700.0
2019-07-02 11:30:00,55.32,55.34,55.19,55.3,432200.0,54.9878,55.0077,54.8586,54.9679,432200.0
2019-07-02 12:00:00,55.3,55.36,55.18,55.18,455200.0,54.9679,55.0276,54.8487,54.8487,455200.0
2019-07-02 12:30:00,55.18,55.19,55.01,55.14,713380.0,54.8487,54.8586,54.6797,54.8089,713380.0
2019-07-02 13:00:00,55.13,55.16,54.98,55.14,405660.0,54.799,54.8288,54.6499,54.8089,405660.0
2019-07-02 13:30:00,55.14,55.27,55.14,55.21,425740.0,54.8089,54.9381,54.8089,54.8785,425740.0
2019-07-02 14:00:00,55.21,55.39,55.2,55.39,413200.0,54.8785,55.0574,54.8685,55.0574,413200.0
2019-07-02 14:30:00,55.38,55.48,55.38,55.47,441200.0,55.0475,55.1469,55.0475,55.1369,441200.0
2019-07-02 15:00:00,55.47,55.59,55.46,55.57,800680.0,55.1369,55.2562,55.127,55.2363,800680.0
2019-07-02 15:30:00,55.57,55.64,55.52,55.64,1927960.0,55.2363,55.3059,55.1866,55.3059,1927960.0
2019-07-03 09:30:00,55.9,56.1,55.74,56.1,2500140.0,55.5643,55.7631,55.4053,55.7631,2500140.0
2019-07-03 10:00:00,56.08,56.26,56.03,56.26,1036640.0,55.7433,55.9222,55.6936,55.9222,1036640.0
2019-07-03 10:30:00,56.27,56.4,56.24,56.28,1161200.0,55.9321,56.0613,55.9023,55.9421,1161200.0
2019-07-03 11:00:00,56.28,56.34,56.17,56.17,1261740.0,55.9421,56.0017,55.8327,55.8327,1261740.0
2019-07-03 11:30:00,56.16,56.26,56.16,56.22,1141980.0,55.8228,55.9222,55.8228,55.8824,1141980.0
2019-07-03 12:00:00,56.21,56.22,56.08,56.14,651660.0,55.8725,55.8824,55.7433,55.8029,651660.0
2019-07-03 12:30:00,56.15,56.2,56.03,56.12,1532460.0,55.8128,55.8625,55.6936,55.783,1532460.0
2019-07-05 09:30:00,55.97,56.37,55.96,56.05,2934000.0,55.6339,56.0315,55.624,55.7134,2934000.0
2019-07-05 10:00:00,56.07,56.18,55.9,55.95,1317640.0,55.7333,55.8427,55.5643,55.614,1317640.0
2019-07-05 10:30:00,55.95,56.02,55.88,55.95,759320.0,55.614,55.6836,55.5445,55.614,759320.0
2019-07-05 11:00:00,55.94,56.22,55.9,56.19,734740.0,55.6041,55.8824,55.5643,55.8526,734740.0
2019-07-05 11:30:00,56.17,56.24,56.13,56.22,483480.0,55.8327,55.9023,55.793,55.8824,483480.0
2019-07-05 12:00:00,56.21,56.37,56.14,56.35,599200.0,55.8725,56.0315,55.8029,56.0116,599200.0
2019-07-05 12:30:00,56.35,56.48,56.32,56.38,781400.0,56.0116,56.1409,55.9818,56.0415,781400.0
2019-07-05 13:00:00,56.4,56.52,56.39,56.5,470500.0,56.0613,56.1806,56.0514,56.1607,470500.0
2019-07-05 13:30:00,56.52,56.57,56.47,56.55,476020.0,56.1806,56.2303,56.1309,56.2104,476020.0
2019-07-05 14:00:00,56.56,56.57,56.49,56.5,438740.0,56.2204,56.2303,56.1508,56.1607,438740.0
2019-07-05 14:30:00,56.5,56.73,56.5,56.7,991040.0,56.1607,56.3894,56.1607,56.3595,991040.0
2019-07-05 15:00:00,56.69,56.69,56.58,56.65,729280.0,56.3496,56.3496,56.2403,56.3098,729280.0
2019-07-05 15:30:00,56.65,56.71,56.45,56.62,2865320.0,56.3098,56.3695,56.111,56.28,2865320.0
2019-07-08 09:30:00,56.34,56.36,55.67,55.68,2796180.0,56.0017,56.0216,55.3357,55.3457,2796180.0
2019-07-08 10:00:00,55.7,55.89,55.65,55.79,1571080.0,55.3655,55.5544,55.3158,55.455,1571080.0
2019-07-08 10:30:00,55.78,55.94,55.72,55.89,1312620.0,55.4451,55.6041,55.3854,55.5544,1312620.0
2019-07-08 11:00:00,55.89,55.93,55.69,55.7,1273460.0,55.5544,55.5942,55.3556,55.3655,1273460.0
2019-07-08 11:30:00,55.71,55.74,55.59,55.65,1137700.0,55.3755,55.4053,55.2562,55.3158,1137700.0
2019-07-08 12:00:00,55.65,55.69,55.6,55.61,542340.0,55.3158,55.3556,55.2661,55.2761,542340.0
2019-07-08 12:30:00,55.63,55.8,55.62,55.79,469300.0,55.296,55.4649,55.286,55.455,469300.0
2019-07-08 13:00:00,55.79,55.82,55.72,55.75,595980.0,55.455,55.4848,55.3854,55.4152,595980.0
2019-07-08 13:30:00,55.74,55.84,55.73,55.84,394740.0,55.4053,55.5047,55.3954,55.5047,394740.0
2019-07-08 14:00:00,55.83,55.89,55.78,55.85,513020.0,55.4948,55.5544,55.4451,55.5146,513020.0
2019-07-08 14:30:00,55.85,55.88,55.81,55.83,625800.0,55.5146,55.5445,55.4749,55.4948,625800.0
2019-07-08 15:00:00,55.84,55.94,55.82,55.92,450360.0,55.5047,55.6041,55.4848,55.5842,450360.0
2019-07-08 15:30:00,55.91,55.94,55.76,55.86,1860240.0,55.5743,55.6041,55.4252,55.5246,1860240.0
2019-07-09 09:30:00,55.52,55.88,55.36,55.77,2614020.0,55.1866,55.5445,55.0276,55.4351,2614020.0
2019-07-09 10:00:00,55.78,55.9,55.71,55.89,902580.0,55.4451,55.5643,55.3755,55.5544,902580.0
2019-07-09 10:30:00,55.86,56.0,55.83,55.94,1102660.0,55.5246,55.6637,55.4948,55.6041,1102660.0
2019-07-09 11:00:00,55.96,56.15,55.9,56.07,1438180.0,55.624,55.8128,55.5643,55.7333,1438180.0
2019-07-09 11:30:00,56.06,56.12,55.97,56.06,624440.0,55.7234,55.783,55.6339,55.7234,624440.0
2019-07-09 12:00:00,56.05,56.1,56.01,56.01,675620.0,55.7134,55.7631,55.6737,55.6737,675620.0
2019-07-09 12:30:00,56.03,56.15,56.01,56.1,672680.0,55.6936,55.8128,55.6737,55.7631,672680.0
2019-07-09 13:00:00,56.09,56.1,56.02,56.05,425340.0,55.7532,55.7631,55.6836,55.7134,425340.0
2019-07-09 13:30:00,56.04,56.19,56.03,56.18,712920.0,55.7035,55.8526,55.6936,55.8427,712920.0
2019-07-09 14:00:00,56.17,56.39,56.12,56.34,617380.0,55.8327,56.0514,55.783,56.0017,617380.0
2019-07-09 14:30:00,56.36,56.37,56.26,56.33,1163740.0,56.0216,56.0315,55.9222,55.9918,1163740.0
2019-07-09 15:00:00,56.35,56.37,56.2,56.23,696680.0,56.0116,56.0315,55.8625,55.8924,696680.0
2019-07-09 15:30:00,56.24,56.38,56.21,56.21,2660140.0,55.9023,56.0415,55.8725,55.8725,2660140.0
2019-07-10 09:30:00,56.58,57.02,56.57,56.99,3209280.0,56.2403,56.6776,56.2303,56.6478,3209280.0
2019-07-10 10:00:00,57.0,57.01,56.69,56.74,1171800.0,56.6577,56.6677,56.3496,56.3993,1171800.0
2019-07-10 10:30:00,56.72,56.98,56.72,56.83,822600.0,56.3794,56.6379,56.3794,56.4888,822600.0
2019-07-10 11:00:00,56.81,56.9,56.57,56.63,790440.0,56.4689,56.5583,56.2303,56.29,790440.0
2019-07-10 11:30:00,56.63,56.79,56.53,56.75,666520.0,56.29,56.449,56.1906,56.4092,666520.0
2019-07-10 12:00:00,56.74,56.79,56.64,56.66,521320.0,56.3993,56.449,56.2999,56.3198,521320.0
2019-07-10 12:30:00,56.68,56.8,56.68,56.8,513600.0,56.3397,56.4589,56.3397,56.4589,513600.0
2019-07-10 13:00:00,56.8,56.91,56.79,56.9,499200.0,56.4589,56.5683,56.449,56.5583,499200.0
2019-07-10 13:30:00,56.9,57.09,56.89,57.06,582600.0,56.5583,56.7472,56.5484,56.7174,582600.0
2019-07-10 14:00:00,57.06,57.12,56.81,56.82,849360.0,56.7174,56.777,56.4689,56.4788,849360.0
2019-07-10 14:30:00,56.8,56.85,56.73,56.8,549840.0,56.4589,56.5086,56.3894,56.4589,549840.0
2019-07-10 15:00:00,56.78,56.84,56.71,56.75,687820.0,56.4391,56.4987,56.3695,56.4092,687820.0
2019-07-10 15:30:00,56.74,57.1,56.71,57.05,2885860.0,56.3993,56.7571,56.3695,56.7074,2885860.0
2019-07-11 09:30:00,57.31,57.65,57.21,57.63,2444820.0,56.9659,57.3038,56.8665,57.2839,2444820.0
2019-07-11 10:00:00,57.64,57.66,57.35,57.38,1508280.0,57.2939,57.3138,57.0056,57.0354,1508280.0
2019-07-11 10:30:00,57.37,57.42,57.27,57.38,996260.0,57.0255,57.0752,56.9261,57.0354,996260.0
2019-07-11 11:00:00,57.37,57.5,57.36,57.47,846340.0,57.0255,57.1547,57.0156,57.1249,846340.0
2019-07-11 11:30:00,57.46,57.5,57.43,57.49,531480.0,57.115,57.1547,57.0851,57.1448,531480.0
2019-07-11 12:00:00,57.49,57.51,57.39,57.44,478520.0,57.1448,57.1647,57.0454,57.0951,478520.0
2019-07-11 12:30:00,57.42,57.45,57.36,57.37,367880.0,57.0752,57.105,57.0156,57.0255,367880.0
2019-07-11 13:00:00,57.38,57.39,57.18,57.2,603260.0,57.0354,57.0454,56.8366,56.8565,603260.0
2019-07-11 13:30:00,57.19,57.23,57.07,57.13,678920.0,56.8466,56.8863,56.7273,56.7869,678920.0
2019-07-11 14:00:00,57.13,57.16,56.98,57.07,832280.0,56.7869,56.8168,56.6379,56.7273,832280.0
2019-07-11 14:30:00,57.05,57.25,57.05,57.22,701260.0,56.7074,56.9062,56.7074,56.8764,701260.0
2019-07-11 15:00:00,57.24,57.25,57.13,57.13,753900.0,56.8963,56.9062,56.7869,56.7869,753900.0
2019-07-11 15:30:00,57.13,57.29,57.13,57.19,1615560.0,56.7869,56.946,56.7869,56.8466,1615560.0
2019-07-12 09:30:00,57.15,57.34,57.1,57.21,2239300.0,56.8068,56.9957,56.7571,56.8665,2239300.0
2019-07-12 10:00:00,57.18,57.22,56.98,57.06,928280.0,56.8366,56.8764,56.6379,56.7174,928280.0
2019-07-12 10:30:00,57.07,57.12,56.94,56.96,614760.0,56.7273,56.777,56.5981,56.618,614760.0
2019-07-12 11:00:00,56.95,57.24,56.93,57.22,487440.0,56.608,56.8963,56.5882,56.8764,487440.0
2019-07-12 11:30:00,57.22,57.25,57.18,57.18,394780.0,56.8764,56.9062,56.8366,56.8366,394780.0
2019-07-12 12:00:00,57.19,57.31,57.19,57.28,347740.0,56.8466,56.9659,56.8466,56.936,347740.0
2019-07-12 12:30:00,57.27,57.38,57.25,57.37,413140.0,56.9261,57.0354,56.9062,57.0255,413140.0
2019-07-12 13:00:00,57.35,57.37,57.25,57.26,518380.0,57.0056,57.0255,56.9062,56.9162,518380.0
2019-07-12 13:30:00,57.26,57.28,57.2,57.22,377140.0,56.9162,56.936,56.8565,56.8764,377140.0
2019-07-12 14:00:00,57.22,57.3,57.22,57.24,298560.0,56.8764,56.9559,56.8764,56.8963,298560.0
2019-07-12 14:30:00,57.24,57.29,57.21,57.28,360340.0,56.8963,56.946,56.8665,56.936,360340.0
2019-07-12 15:00:00,57.28,57.32,57.23,57.29,612720.0,56.936,56.9758,56.8863,56.946,612720.0
2019-07-12 15:30:00,57.3,57.32,57.25,57.26,1576400.0,56.9559,56.9758,56.9062,56.9162,1576400.0
2019-07-15 09:30:00,57.33,57.33,57.0,57.23,1470580.0,56.9857,56.9857,56.6577,56.8863,1470580.0
2019-07-15 10:00:00,57.21,57.31,57.15,57.26,670480.0,56.8665,56.9659,56.8068,56.9162,670480.0
2019-07-15 10:30:00,57.27,57.42,57.24,57.36,758180.0,56.9261,57.0752,56.8963,57.0156,758180.0
2019-07-15 11:00:00,57.36,57.49,57.33,57.46,361660.0,57.0156,57.1448,56.9857,57.115,361660.0
2019-07-15 11:30:00,57.45,57.51,57.37,57.38,364780.0,57.105,57.1647,57.0255,57.0354,364780.0
2019-07-15 12:00:00,57.38,57.43,57.34,57.35,394800.0,57.0354,57.0851,56.9957,57.0056,394800.0
2019-07-15 12:30:00,57.35,57.38,57.29,57.3,312580.0,57.0056,57.0354,56.946,56.9559,312580.0
2019-07-15 13:00:00,57.33,57.36,57.22,57.28,451400.0,56.9857,57.0156,56.8764,56.936,451400.0
2019-07-15 13:30:00,57.29,57.35,57.27,57.33,254280.0,56.946,57.0056,56.9261,56.9857,254280.0
2019-07-15 14:00:00,57.32,57.43,57.32,57.38,321860.0,56.9758,57.0851,56.9758,57.0354,321860.0
2019-07-15 14:30:00,57.37,57.4,57.36,57.39,251580.0,57.0255,57.0553,57.0156,57.0454,251580.0
2019-07-15 15:00:00,57.4,57.45,57.35,57.43,376180.0,57.0553,57.105,57.0056,57.0851,376180.0
2019-07-15 15:30:00,57.42,57.53,57.42,57.53,1428040.0,57.0752,57.1845,57.0752,57.1845,1428040.0
2019-07-16 09:30:00,57.34,57.77,57.34,57.7,2358520.0,56.9957,57.4231,56.9957,57.3535,2358520.0
2019-07-16 10:00:00,57.69,57.69,57.49,57.58,824620.0,57.3436,57.3436,57.1448,57.2342,824620.0
2019-07-16 10:30:00,57.57,57.93,57.57,57.88,1555520.0,57.2243,57.5821,57.2243,57.5324,1555520.0
2019-07-16 11:00:00,57.89,57.93,57.75,57.82,926580.0,57.5424,57.5821,57.4032,57.4728,926580.0
2019-07-16 11:30:00,57.82,57.9,57.76,57.78,459860.0,57.4728,57.5523,57.4132,57.433,459860.0
2019-07-16 12:00:00,57.78,57.82,57.44,57.55,759640.0,57.433,57.4728,57.0951,57.2044,759640.0
2019-07-16 12:30:00,57.55,57.67,57.53,57.61,553220.0,57.2044,57.3237,57.1845,57.2641,553220.0
2019-07-16 13:00:00,57.62,57.76,57.62,57.67,572860.0,57.274,57.4132,57.274,57.3237,572860.0
2019-07-16 13:30:00,57.65,57.69,57.59,57.6,386860.0,57.3038,57.3436,57.2442,57.2541,386860.0
2019-07-16 14:00:00,57.59,57.66,57.54,57.59,624200.0,57.2442,57.3138,57.1945,57.2442,624200.0
2019-07-16 14:30:00,57.61,57.74,57.57,57.67,466260.0,57.2641,57.3933,57.2243,57.3237,466260.0
2019-07-16 15:00:00,57.63,57.79,57.63,57.74,540640.0,57.2839,57.443,57.2839,57.3933,540640.0
2019-07-16 15:30:00,57.76,57.79,57.63,57.67,1662980.0,57.4132,57.443,57.2839,57.3237,1662980.0
2019-07-17 09:30:00,57.55,57.92,57.53,57.77,1766120.0,57.2044,57.5722,57.1845,57.4231,1766120.0
2019-07-17 10:00:00,57.77,57.79,57.55,57.59,707260.0,57.4231,57.443,57.2044,57.2442,707260.0
2019-07-17 10:30:00,57.59,57.63,57.44,57.6,679900.0,57.2442,57.2839,57.0951,57.2541,679900.0
2019-07-17 11:00:00,57.62,57.64,57.46,57.47,383220.0,57.274,57.2939,57.115,57.1249,383220.0
2019-07-17 11:30:00,57.49,57.59,57.45,57.51,391460.0,57.1448,57.2442,57.105,57.1647,391460.0
2019-07-17 12:00:00,57.5,57.51,57.4,57.42,561600.0,57.1547,57.1647,57.0553,57.0752,561600.0
2019-07-17 12:30:00,57.42,57.59,57.42,57.55,244420.0,57.0752,57.2442,57.0752,57.2044,244420.0
2019-07-17 13:00:00,57.54,57.54,57.44,57.5,430580.0,57.1945,57.1945,57.0951,57.1547,430580.0
2019-07-17 13:30:00,57.51,57.54,57.46,57.5,205520.0,57.1647,57.1945,57.115,57.1547,205520.0
2019-07-17 14:00:00,57.49,57.5,57.4,57.46,669960.0,57.1448,57.1547,57.0553,57.115,669960.0
2019-07-17 14:30:00,57.46,57.5,57.41,57.43,241500.0,57.115,57.1547,57.0653,57.0851,241500.0
2019-07-17 15:00:00,57.43,57.47,57.34,57.38,555180.0,57.0851,57.1249,56.9957,57.0354,555180.0
2019-07-17 15:30:00,57.38,57.52,57.33,57.33,1354700.0,57.0354,57.1746,56.9857,56.9857,1354700.0
2019-07-18 09:30:00,57.11,57.33,56.91,57.18,2306420.0,56.7671,56.9857,56.5683,56.8366,2306420.0
2019-07-18 10:00:00,57.19,57.3,57.06,57.24,688300.0,56.8466,56.9559,56.7174,56.8963,688300.0
2019-07-18 10:30:00,57.27,57.29,57.0,57.07,451500.0,56.9261,56.946,56.6577,56.7273,451500.0
2019-07-18 11:00:00,57.08,57.12,56.89,56.93,727880.0,56.7373,56.777,56.5484,56.5882,727880.0
2019-07-18 11:30:00,56.96,56.97,56.65,56.65,697300.0,56.618,56.6279,56.3098,56.3098,697300.0
2019-07-18 12:00:00,56.65,56.82,56.65,56.72,621060.0,56.3098,56.4788,56.3098,56.3794,621060.0
2019-07-18 12:30:00,56.73,56.76,56.68,56.72,432140.0,56.3894,56.4192,56.3397,56.3794,432140.0
2019-07-18 13:00:00,56.72,56.75,56.64,56.67,886300.0,56.3794,56.4092,56.2999,56.3297,886300.0
2019-07-18 13:30:00,56.71,56.95,56.7,56.86,587340.0,56.3695,56.608,56.3595,56.5186,587340.0
2019-07-18 14:00:00,56.86,57.13,56.83,57.12,550240.0,56.5186,56.7869,56.4888,56.777,550240.0
2019-07-18 14:30:00,57.11,57.31,57.08,57.31,449660.0,56.7671,56.9659,56.7373,56.9659,449660.0
2019-07-18 15:00:00,57.3,57.4,57.2,57.3,662480.0,56.9559,57.0553,56.8565,56.9559,662480.0
2019-07-18 15:30:00,57.29,57.41,57.24,57.36,1622720.0,56.946,57.0653,56.8963,57.0156,1622720.0
2019-07-19 09:30:00,57.51,57.58,57.29,57.38,2170880.0,57.1647,57.2342,56.946,57.0354,2170880.0
2019-07-19 10:00:00,57.43,57.46,57.18,57.27,684880.0,57.0851,57.115,56.8366,56.9261,684880.0
2019-07-19 10:30:00,57.25,57.28,57.13,57.26,581220.0,56.9062,56.936,56.7869,56.9162,581220.0
2019-07-19 11:00:00,57.23,57.31,57.1,57.11,569620.0,56.8863,56.9659,56.7571,56.7671,569620.0
2019-07-19 11:30:00,57.13,57.16,56.86,56.96,629880.0,56.7869,56.8168,56.5186,56.618,629880.0
2019-07-19 12:00:00,56.96,57.17,56.96,57.16,590500.0,56.618,56.8267,56.618,56.8168,590500.0
2019-07-19 12:30:00,57.17,57.17,57.05,57.09,302060.0,56.8267,56.8267,56.7074,56.7472,302060.0
2019-07-19 13:00:00,57.07,57.07,56.95,56.99,314060.0,56.7273,56.7273,56.608,56.6478,314060.0
2019-07-19 13:30:00,56.97,57.09,56.93,57.02,308140.0,56.6279,56.7472,56.5882,56.6776,308140.0
2019-07-19 14:00:00,57.03,57.12,56.79,56.82,844040.0,56.6876,56.777,56.449,56.4788,844040.0
2019-07-19 14:30:00,56.82,56.88,56.75,56.83,487460.0,56.4788,56.5385,56.4092,56.4888,487460.0
2019-07-19 15:00:00,56.8,56.83,56.65,56.78,688280.0,56.4589,56.4888,56.3098,56.4391,688280.0
2019-07-19 15:30:00,56.79,56.82,56.56,56.58,2072220.0,56.449,56.4788,56.2204,56.2403,2072220.0
2019-07-22 09:30:00,56.79,56.86,56.53,56.82,2277220.0,56.449,56.5186,56.1906,56.4788,2277220.0
2019-07-22 10:00:00,56.84,56.88,56.26,56.37,1765580.0,56.4987,56.5385,55.9222,56.0315,1765580.0
2019-07-22 10:30:00,56.38,56.56,56.29,56.47,1067020.0,56.0415,56.2204,55.952,56.1309,1067020.0
2019-07-22 11:00:00,56.46,56.57,56.39,56.49,879320.0,56.121,56.2303,56.0514,56.1508,879320.0
2019-07-22 11:30:00,56.51,56.62,56.46,56.52,1012980.0,56.1707,56.28,56.121,56.1806,1012980.0
2019-07-22 12:00:00,56.55,56.71,56.46,56.66,681980.0,56.2104,56.3695,56.121,56.3198,681980.0
2019-07-22 12:30:00,56.66,56.82,56.63,56.82,537360.0,56.3198,56.4788,56.29,56.4788,537360.0
2019-07-22 13:00:00,56.83,56.84,56.73,56.81,534700.0,56.4888,56.4987,56.3894,56.4689,534700.0
2019-07-22 13:30:00,56.8,56.87,56.79,56.82,326180.0,56.4589,56.5285,56.449,56.4788,326180.0
2019-07-22 14:00:00,56.82,56.85,56.77,56.82,440100.0,56.4788,56.5086,56.4291,56.4788,440100.0
2019-07-22 14:30:00,56.81,56.82,56.73,56.8,363200.0,56.4689,56.4788,56.3894,56.4589,363200.0
2019-07-22 15:00:00,56.8,56.94,56.77,56.79,1031620.0,56.4589,56.5981,56.4291,56.449,1031620.0
2019-07-22 15:30:00,56.78,57.0,56.7,56.96,2146200.0,56.4391,56.6577,56.3595,56.618,2146200.0
2019-07-23 09:30:00,57.2,57.32,57.11,57.13,1330060.0,56.8565,56.9758,56.7671,56.7869,1330060.0
2019-07-23 10:00:00,57.12,57.14,56.79,56.84,503880.0,56.777,56.7969,56.449,56.4987,503880.0
2019-07-23 10:30:00,56.84,57.05,56.81,57.0,504440.0,56.4987,56.7074,56.4689,56.6577,504440.0
2019-07-23 11:00:00,57.01,57.01,56.89,56.97,431280.0,56.6677,56.6677,56.5484,56.6279,431280.0
2019-07-23 11:30:00,56.96,56.98,56.72,56.72,812800.0,56.618,56.6379,56.3794,56.3794,812800.0
2019-07-23 12:00:00,56.74,56.82,56.64,56.81,885920.0,56.3993,56.4788,56.2999,56.4689,885920.0
2019-07-23 12:30:00,56.8,56.94,56.8,56.87,365200.0,56.4589,56.5981,56.4589,56.5285,365200.0
2019-07-23 13:00:00,56.91,56.97,56.89,56.96,245780.0,56.5683,56.6279,56.5484,56.618,245780.0
2019-07-23 13:30:00,56.97,57.12,56.96,57.11,592020.0,56.6279,56.777,56.618,56.7671,592020.0
2019-07-23 14:00:00,57.1,57.1,57.01,57.07,225940.0,56.7571,56.7571,56.6677,56.7273,225940.0
2019-07-23 14:30:00,57.08,57.12,57.05,57.09,273740.0,56.7373,56.777,56.7074,56.7472,273740.0
2019-07-23 15:00:00,57.1,57.22,57.05,57.21,574060.0,56.7571,56.8764,56.7074,56.8665,574060.0
2019-07-23 15:30:00,57.24,57.44,57.23,57.41,2549680.0,56.8963,57.0951,56.8863,57.0653,2549680.0
2019-07-24 09:30:00,56.73,57.0,56.43,56.84,2644520.0,56.3894,56.6577,56.0912,56.4987,2644520.0
2019-07-24 10:00:00,56.86,57.03,56.75,57.0,664240.0,56.5186,56.6876,56.4092,56.6577,664240.0
2019-07-24 10:30:00,57.0,57.27,57.0,57.16,1391340.0,56.6577,56.9261,56.6577,56.8168,1391340.0
2019-07-24 11:00:00,57.15,57.19,56.88,57.01,1045380.0,56.8068,56.8466,56.5385,56.6677,1045380.0
2019-07-24 11:30:00,57.02,57.1,56.84,56.85,510520.0,56.6776,56.7571,56.4987,56.5086,510520.0
2019-07-24 12:00:00,56.82,56.91,56.77,56.84,832540.0,56.4788,56.5683,56.4291,56.4987,832540.0
2019-07-24 12:30:00,56.84,56.88,56.73,56.74,449280.0,56.4987,56.5385,56.3894,56.3993,449280.0
2019-07-24 13:00:00,56.75,56.77,56.69,56.73,403920.0,56.4092,56.4291,56.3496,56.3894,403920.0
2019-07-24 13:30:00,56.72,56.73,56.57,56.71,515380.0,56.3794,56.3894,56.2303,56.3695,515380.0
2019-07-24 14:00:00,56.72,56.83,56.7,56.8,771760.0,56.3794,56.4888,56.3595,56.4589,771760.0
2019-07-24 14:30:00,56.8,56.97,56.77,56.95,750680.0,56.4589,56.6279,56.4291,56.608,750680.0
2019-07-24 15:00:00,56.97,57.05,56.96,57.03,776160.0,56.6279,56.7074,56.618,56.6876,776160.0
2019-07-24 15:30:00,57.02,57.05,56.86,57.02,2234340.0,56.6776,56.7074,56.5186,56.6776,2234340.0
2019-07-25 09:30:00,56.95,57.18,56.54,56.65,2569100.0,56.608,56.8366,56.2005,56.3098,2569100.0
2019-07-25 10:00:00,56.67,56.84,56.2,56.27,1790880.0,56.3297,56.4987,55.8625,55.9321,1790880.0
2019-07-25 10:30:00,56.3,56.68,56.27,56.48,1784440.0,55.9619,56.3397,55.9321,56.1409,1784440.0
2019-07-25 11:00:00,56.47,56.5,56.33,56.42,1367400.0,56.1309,56.1607,55.9918,56.0812,1367400.0
2019-07-25 11:30:00,56.44,56.45,56.26,56.33,1309220.0,56.1011,56.111,55.9222,55.9918,1309220.0
2019-07-25 12:00:00,56.31,56.44,56.19,56.42,1236780.0,55.9719,56.1011,55.8526,56.0812,1236780.0
2019-07-25 12:30:00,56.41,56.6,56.33,56.58,1105240.0,56.0713,56.2601,55.9918,56.2403,1105240.0
2019-07-25 13:00:00,56.58,56.71,56.5,56.71,877320.0,56.2403,56.3695,56.1607,56.3695,877320.0
2019-07-25 13:30:00,56.72,56.88,56.72,56.72,819920.0,56.3794,56.5385,56.3794,56.3794,819920.0
2019-07-25 14:00:00,56.74,57.1,56.74,57.03,1442740.0,56.3993,56.7571,56.3993,56.6876,1442740.0
2019-07-25 14:30:00,57.04,57.07,56.94,56.99,1064600.0,56.6975,56.7273,56.5981,56.6478,1064600.0
2019-07-25 15:00:00,56.98,57.01,56.85,56.9,1473400.0,56.6379,56.6677,56.5086,56.5583,1473400.0
2019-07-25 15:30:00,56.91,57.05,56.75,56.89,3575260.0,56.5683,56.7074,56.4092,56.5484,3575260.0
2019-07-26 09:30:00,61.4,63.42,61.4,62.84,22183260.0,61.0313,63.0392,61.0313,62.4627,22183260.0
2019-07-26 10:00:00,62.83,62.86,62.18,62.35,7486040.0,62.4527,62.4825,61.8066,61.9756,7486040.0
2019-07-26 10:30:00,62.35,62.56,62.29,62.41,4254220.0,61.9756,62.1843,61.916,62.0352,4254220.0
2019-07-26 11:00:00,62.41,62.75,62.21,62.68,3093760.0,62.0352,62.3732,61.8364,62.3036,3093760.0
2019-07-26 11:30:00,62.66,62.99,62.6,62.87,3534660.0,62.2837,62.6118,62.2241,62.4925,3534660.0
2019-07-26 12:00:00,62.87,62.88,62.52,62.66,2072940.0,62.4925,62.5024,62.1446,62.2837,2072940.0
2019-07-26 12:30:00,62.65,62.71,62.43,62.54,1221040.0,62.2738,62.3334,62.0551,62.1645,1221040.0
2019-07-26 13:00:00,62.55,62.76,62.52,62.66,1596460.0,62.1744,62.3831,62.1446,62.2837,1596460.0
2019-07-26 13:30:00,62.65,62.74,62.63,62.73,927280.0,62.2738,62.3633,62.2539,62.3533,927280.0
2019-07-26 14:00:00,62.73,62.75,62.52,62.54,1446420.0,62.3533,62.3732,62.1446,62.1645,1446420.0
2019-07-26 14:30:00,62.54,62.66,62.52,62.6,1287760.0,62.1645,62.2837,62.1446,62.2241,1287760.0
2019-07-26 15:00:00,62.62,62.88,62.59,62.87,2107540.0,62.244,62.5024,62.2142,62.4925,2107540.0
2019-07-26 15:30:00,62.87,62.9,61.8,61.8,6501760.0,62.4925,62.5223,61.4289,61.4289,6501760.0
2019-07-29 09:30:00,62.07,62.45,61.9,62.03,5218200.0,61.6973,62.075,61.5283,61.6575,5218200.0
2019-07-29 10:00:00,62.05,62.19,61.85,61.89,2212800.0,61.6774,61.8166,61.4786,61.5184,2212800.0
2019-07-29 10:30:00,61.89,62.0,61.63,61.8,2193200.0,61.5184,61.6277,61.2599,61.4289,2193200.0
2019-07-29 11:00:00,61.81,61.81,61.56,61.67,1395380.0,61.4388,61.4388,61.1903,61.2997,1395380.0
2019-07-29 11:30:00,61.67,61.69,61.59,61.63,900200.0,61.2997,61.3196,61.2202,61.2599,900200.0
2019-07-29 12:00:00,61.63,61.79,61.51,61.77,896400.0,61.2599,61.419,61.1406,61.3991,896400.0
2019-07-29 12:30:00,61.77,61.96,61.75,61.95,917260.0,61.3991,61.5879,61.3792,61.578,917260.0
2019-07-29 13:00:00,61.96,62.08,61.96,62.04,919060.0,61.5879,61.7072,61.5879,61.6675,919060.0
2019-07-29 13:30:00,62.04,62.1,61.92,61.99,1138120.0,61.6675,61.7271,61.5482,61.6178,1138120.0
2019-07-29 14:00:00,62.0,62.02,61.86,61.93,399520.0,61.6277,61.6476,61.4885,61.5581,399520.0
2019-07-29 14:30:00,61.92,62.1,61.88,62.07,644740.0,61.5482,61.7271,61.5084,61.6973,644740.0
2019-07-29 15:00:00,62.08,62.09,61.88,61.91,645140.0,61.7072,61.7172,61.5084,61.5382,645140.0
2019-07-29 15:30:00,61.92,62.18,61.92,62.07,1907360.0,61.5482,61.8066,61.5482,61.6973,1907360.0
2019-07-30 09:30:00,61.38,61.85,61.27,61.5,2344360.0,61.0114,61.4786,60.9021,61.1307,2344360.0
2019-07-30 10:00:00,61.49,61.76,61.42,61.54,1103940.0,61.1208,61.3891,61.0512,61.1705,1103940.0
2019-07-30 10:30:00,61.56,61.68,61.47,61.54,799040.0,61.1903,61.3096,61.1009,61.1705,799040.0
2019-07-30 11:00:00,61.56,61.62,61.53,61.56,475300.0,61.1903,61.25,61.1605,61.1903,475300.0
2019-07-30 11:30:00,61.55,61.65,61.43,61.45,652340.0,61.1804,61.2798,61.0611,61.081,652340.0
2019-07-30 12:00:00,61.45,61.61,61.45,61.53,525220.0,61.081,61.24,61.081,61.1605,525220.0
2019-07-30 12:30:00,61.54,61.6,61.41,61.42,277360.0,61.1705,61.2301,61.0412,61.0512,277360.0
2019-07-30 13:00:00,61.43,61.48,61.38,61.41,385360.0,61.0611,61.1108,61.0114,61.0412,385360.0
2019-07-30 13:30:00,61.4,61.65,61.4,61.57,390300.0,61.0313,61.2798,61.0313,61.2003,390300.0
2019-07-30 14:00:00,61.58,61.78,61.58,61.67,633480.0,61.2102,61.409,61.2102,61.2997,633480.0
2019-07-30 14:30:00,61.66,61.67,61.49,61.52,554860.0,61.2897,61.2997,61.1208,61.1506,554860.0
2019-07-30 15:00:00,61.51,61.57,61.44,61.45,732540.0,61.1406,61.2003,61.0711,61.081,732540.0
2019-07-30 15:30:00,61.46,61.49,61.27,61.37,2057580.0,61.0909,61.1208,60.9021,61.0015,2057580.0
2019-07-31 09:30:00,61.24,61.42,60.88,61.36,3216320.0,60.8723,61.0512,60.5144,60.9915,3216320.0
2019-07-31 10:00:00,61.35,61.59,61.3,61.35,1545080.0,60.9816,61.2202,60.9319,60.9816,1545080.0
2019-07-31 10:30:00,61.36,61.45,61.23,61.41,687980.0,60.9915,61.081,60.8623,61.0412,687980.0
2019-07-31 11:00:00,61.4,61.52,61.26,61.47,1012760.0,61.0313,61.1506,60.8922,61.1009,1012760.0
2019-07-31 11:30:00,61.48,61.63,61.38,61.62,529080.0,61.1108,61.2599,61.0114,61.25,529080.0
2019-07-31 12:00:00,61.63,61.63,61.4,61.47,605140.0,61.2599,61.2599,61.0313,61.1009,605140.0
2019-07-31 12:30:00,61.46,61.58,61.43,61.58,350400.0,61.0909,61.2102,61.0611,61.2102,350400.0
2019-07-31 13:00:00,61.58,61.71,61.54,61.63,560760.0,61.2102,61.3394,61.1705,61.2599,560760.0
2019-07-31 13:30:00,61.62,61.67,61.43,61.56,497860.0,61.25,61.2997,61.0611,61.1903,497860.0
2019-07-31 14:00:00,61.43,61.73,61.24,61.58,1634020.0,61.0611,61.3593,60.8723,61.2102,1634020.0
2019-07-31 14:30:00,61.59,61.75,60.41,60.98,2791880.0,61.2202,61.3792,60.0473,60.6138,2791880.0
2019-07-31 15:00:00,60.98,61.49,60.8,61.38,1902020.0,60.6138,61.1208,60.4349,61.0114,1902020.0
2019-07-31 15:30:00,61.35,61.37,60.87,60.91,2574380.0,60.9816,61.0015,60.5045,60.5443,2574380.0
2019-08-01 09:30:00,60.86,61.36,60.75,61.24,1921300.0,60.4946,60.9915,60.3852,60.8723,1921300.0
2019-08-01 10:00:00,61.2,61.37,61.14,61.36,771820.0,60.8325,61.0015,60.7729,60.9915,771820.0
2019-08-01 10:30:00,61.37,61.63,61.29,61.62,1110580.0,61.0015,61.2599,60.922,61.25,1110580.0
2019-08-01 11:00:00,61.6,61.82,61.53,61.82,968820.0,61.2301,61.4488,61.1605,61.4488,968820.0
2019-08-01 11:30:00,61.81,61.81,61.51,61.52,928740.0,61.4388,61.4388,61.1406,61.1506,928740.0
2019-08-01 12:00:00,61.52,61.61,61.46,61.48,697180.0,61.1506,61.24,61.0909,61.1108,697180.0
2019-08-01 12:30:00,61.48,61.6,61.43,61.45,716440.0,61.1108,61.2301,61.0611,61.081,716440.0
2019-08-01 13:00:00,61.46,61.47,60.9,60.99,638780.0,61.0909,61.1009,60.5343,60.6238,638780.0
2019-08-01 13:30:00,60.92,61.1,60.59,60.98,1641480.0,60.5542,60.7331,60.2262,60.6138,1641480.0
2019-08-01 14:00:00,60.96,61.02,60.52,60.67,1717660.0,60.594,60.6536,60.1566,60.3057,1717660.0
2019-08-01 14:30:00,60.63,60.75,60.35,60.57,1797100.0,60.2659,60.3852,59.9876,60.2063,1797100.0
2019-08-01 15:00:00,60.59,60.77,60.36,60.68,1597980.0,60.2262,60.4051,59.9976,60.3156,1597980.0
2019-08-01 15:30:00,60.69,60.86,60.44,60.59,2813980.0,60.3256,60.4946,60.0771,60.2262,2813980.0
2019-08-02 09:30:00,60.15,60.48,59.9,60.06,2307820.0,59.7888,60.1168,59.5403,59.6994,2307820.0
2019-08-02 10:00:00,60.05,60.18,59.68,59.77,1143580.0,59.6894,59.8186,59.3216,59.4111,1143580.0
2019-08-02 10:30:00,59.75,59.82,59.5,59.74,1138020.0,59.3912,59.4608,59.1427,59.3813,1138020.0
2019-08-02 11:00:00,59.74,60.15,59.73,60.0,1601900.0,59.3813,59.7888,59.3713,59.6397,1601900.0
2019-08-02 11:30:00,60.01,60.1,59.71,59.94,1110780.0,59.6497,59.7391,59.3515,59.5801,1110780.0
2019-08-02 12:00:00,59.98,60.24,59.9,60.19,1017080.0,59.6198,59.8783,59.5403,59.8286,1017080.0
2019-08-02 12:30:00,60.18,60.2,59.82,59.84,591080.0,59.8186,59.8385,59.4608,59.4807,591080.0
2019-08-02 13:00:00,59.82,59.87,59.7,59.78,514580.0,59.4608,59.5105,59.3415,59.421,514580.0
2019-08-02 13:30:00,59.78,59.8,59.63,59.74,534720.0,59.421,59.4409,59.2719,59.3813,534720.0
2019-08-02 14:00:00,59.7,59.92,59.65,59.79,549980.0,59.3415,59.5602,59.2918,59.431,549980.0
2019-08-02 14:30:00,59.78,59.86,59.61,59.67,557320.0,59.421,59.5006,59.2521,59.3117,557320.0
2019-08-02 15:00:00,59.68,59.85,59.54,59.82,881420.0,59.3216,59.4906,59.1825,59.4608,881420.0
2019-08-02 15:30:00,59.85,60.0,59.66,59.82,2944920.0,59.4906,59.6397,59.3018,59.4608,2944920.0
2019-08-05 09:30:00,58.63,58.84,58.13,58.37,4105680.0,58.2779,58.4867,57.7809,58.0195,4105680.0
2019-08-05 10:00:00,58.32,58.45,57.95,58.29,1574780.0,57.9698,58.099,57.602,57.94,1574780.0
2019-08-05 10:30:00,58.26,58.33,58.13,58.26,1116400.0,57.9102,57.9797,57.7809,57.9102,1116400.0
2019-08-05 11:00:00,58.26,58.44,58.05,58.1,1364920.0,57.9102,58.0891,57.7014,57.7511,1364920.0
2019-08-05 11:30:00,58.1,58.2,57.94,58.0,1151840.0,57.7511,57.8505,57.5921,57.6517,1151840.0
2019-08-05 12:00:00,57.99,58.13,57.79,57.9,1012160.0,57.6418,57.7809,57.443,57.5523,1012160.0
2019-08-05 12:30:00,57.93,58.02,57.6,57.63,1336340.0,57.5821,57.6716,57.2541,57.2839,1336340.0
2019-08-05 13:00:00,57.62,57.94,57.6,57.76,1252040.0,57.274,57.5921,57.2541,57.4132,1252040.0
2019-08-05 13:30:00,57.75,57.95,57.48,57.52,1206160.0,57.4032,57.602,57.1348,57.1746,1206160.0
2019-08-05 14:00:00,57.5,57.59,57.41,57.46,1211040.0,57.1547,57.2442,57.0653,57.115,1211040.0
2019-08-05 14:30:00,57.44,57.48,57.25,57.31,1590720.0,57.0951,57.1348,56.9062,56.9659,1590720.0
2019-08-05 15:00:00,57.32,57.66,57.14,57.48,2210660.0,56.9758,57.3138,56.7969,57.1348,2210660.0
2019-08-05 15:30:00,57.44,57.97,57.4,57.72,4342400.0,57.0951,57.6219,57.0553,57.3734,4342400.0
2019-08-06 09:30:00,58.28,58.66,58.08,58.63,4293360.0,57.93,58.3078,57.7312,58.2779,4293360.0
2019-08-06 10:00:00,58.63,58.98,58.35,58.59,2055200.0,58.2779,58.6258,57.9996,58.2382,2055200.0
2019-08-06 10:30:00,58.58,58.89,58.5,58.71,931080.0,58.2282,58.5364,58.1487,58.3575,931080.0
2019-08-06 11:00:00,58.74,58.74,58.29,58.47,877820.0,58.3873,58.3873,57.94,58.1189,877820.0
2019-08-06 11:30:00,58.46,58.55,58.21,58.47,910640.0,58.109,58.1984,57.8605,58.1189,910640.0
2019-08-06 12:00:00,58.46,58.62,58.29,58.35,808260.0,58.109,58.268,57.94,57.9996,808260.0
2019-08-06 12:30:00,58.35,58.45,58.24,58.32,369380.0,57.9996,58.099,57.8903,57.9698,369380.0
2019-08-06 13:00:00,58.34,58.75,58.33,58.67,656160.0,57.9897,58.3972,57.9797,58.3177,656160.0
2019-08-06 13:30:00,58.68,58.78,58.58,58.74,1009400.0,58.3276,58.427,58.2282,58.3873,1009400.0
2019-08-06 14:00:00,58.75,58.96,58.5,58.93,1115120.0,58.3972,58.606,58.1487,58.5761,1115120.0
2019-08-06 14:30:00,58.93,59.07,58.74,58.75,925720.0,58.5761,58.7153,58.3873,58.3972,925720.0
2019-08-06 15:00:00,58.78,58.85,58.56,58.64,633960.0,58.427,58.4966,58.2084,58.2879,633960.0
2019-08-06 15:30:00,58.62,58.8,58.5,58.54,1761360.0,58.268,58.4469,58.1487,58.1885,1761360.0
2019-08-07 09:30:00,57.89,58.29,57.54,57.99,2315600.0,57.5424,57.94,57.1945,57.6418,2315600.0
2019-08-07 10:00:00,57.98,58.82,57.98,58.41,1590020.0,57.6318,58.4668,57.6318,58.0593,1590020.0
2019-08-07 10:30:00,58.42,58.92,58.42,58.83,1547560.0,58.0692,58.5662,58.0692,58.4767,1547560.0
2019-08-07 11:00:00,58.8,58.94,58.52,58.64,689020.0,58.4469,58.5861,58.1686,58.2879,689020.0
2019-08-07 11:30:00,58.61,58.66,58.27,58.39,738100.0,58.2581,58.3078,57.9201,58.0394,738100.0
2019-08-07 12:00:00,58.39,58.41,58.0,58.17,565140.0,58.0394,58.0593,57.6517,57.8207,565140.0
2019-08-07 12:30:00,58.14,58.43,58.12,58.34,405020.0,57.7909,58.0791,57.771,57.9897,405020.0
2019-08-07 13:00:00,58.35,58.46,58.29,58.38,412580.0,57.9996,58.109,57.94,58.0294,412580.0
2019-08-07 13:30:00,58.4,58.65,58.31,58.32,1032020.0,58.0493,58.2978,57.9599,57.9698,1032020.0
2019-08-07 14:00:00,58.33,58.58,58.33,58.5,512040.0,57.9797,58.2282,57.9797,58.1487,512040.0
2019-08-07 14:30:00,58.48,58.87,58.48,58.86,661120.0,58.1288,58.5165,58.1288,58.5066,661120.0
2019-08-07 15:00:00,58.85,58.86,58.62,58.72,801260.0,58.4966,58.5066,58.268,58.3674,801260.0
2019-08-07 15:30:00,58.73,58.99,58.7,58.8,2279860.0,58.3773,58.6358,58.3475,58.4469,2279860.0
2019-08-08 09:30:00,59.25,59.54,58.7,59.11,2554320.0,58.8942,59.1825,58.3475,58.7551,2554320.0
2019-08-08 10:00:00,59.11,59.38,59.0,59.35,869640.0,58.7551,59.0234,58.6457,58.9936,869640.0
2019-08-08 10:30:00,59.36,59.67,59.34,59.62,781040.0,59.0036,59.3117,58.9837,59.262,781040.0
2019-08-08 11:00:00,59.61,59.69,59.51,59.6,802000.0,59.2521,59.3316,59.1527,59.2421,802000.0
2019-08-08 11:30:00,59.59,59.83,59.59,59.81,727260.0,59.2322,59.4707,59.2322,59.4509,727260.0
2019-08-08 12:00:00,59.81,60.0,59.72,59.94,853080.0,59.4509,59.6397,59.3614,59.5801,853080.0
2019-08-08 12:30:00,59.97,60.02,59.88,59.93,598540.0,59.6099,59.6596,59.5204,59.5701,598540.0
2019-08-08 13:00:00,59.94,59.97,59.82,59.83,433060.0,59.5801,59.6099,59.4608,59.4707,433060.0
2019-08-08 13:30:00,59.85,60.0,59.85,59.98,323980.0,59.4906,59.6397,59.4906,59.6198,323980.0
2019-08-08 14:00:00,59.96,60.03,59.87,60.0,492880.0,59.6,59.6695,59.5105,59.6397,492880.0
2019-08-08 14:30:00,60.01,60.11,59.93,60.01,711600.0,59.6497,59.7491,59.5701,59.6497,711600.0
2019-08-08 15:00:00,60.04,60.12,59.97,60.07,649580.0,59.6795,59.759,59.6099,59.7093,649580.0
2019-08-08 15:30:00,60.07,60.31,60.07,60.31,2027180.0,59.7093,59.9479,59.7093,59.9479,2027180.0
2019-08-09 09:30:00,60.0,60.22,59.63,59.82,1803660.0,59.6397,59.8584,59.2719,59.4608,1803660.0
2019-08-09 10:00:00,59.83,60.05,59.45,59.54,1117240.0,59.4707,59.6894,59.093,59.1825,1117240.0
2019-08-09 10:30:00,59.52,59.84,59.35,59.8,681560.0,59.1626,59.4807,58.9936,59.4409,681560.0
2019-08-09 11:00:00,59.81,59.84,59.32,59.32,541580.0,59.4509,59.4807,58.9638,58.9638,541580.0
2019-08-09 11:30:00,59.32,59.5,59.24,59.3,621620.0,58.9638,59.1427,58.8843,58.9439,621620.0
2019-08-09 12:00:00,59.3,59.46,59.28,59.37,267260.0,58.9439,59.103,58.924,59.0135,267260.0
2019-08-09 12:30:00,59.35,59.75,59.32,59.55,310640.0,58.9936,59.3912,58.9638,59.1924,310640.0
2019-08-09 13:00:00,59.57,59.79,59.49,59.7,387660.0,59.2123,59.431,59.1328,59.3415,387660.0
2019-08-09 13:30:00,59.74,59.87,59.64,59.68,468420.0,59.3813,59.5105,59.2819,59.3216,468420.0
2019-08-09 14:00:00,59.65,59.76,59.55,59.73,243480.0,59.2918,59.4012,59.1924,59.3713,243480.0
2019-08-09 14:30:00,59.72,59.78,59.62,59.72,219520.0,59.3614,59.421,59.262,59.3614,219520.0
2019-08-09 15:00:00,59.73,59.84,59.68,59.79,508880.0,59.3713,59.4807,59.3216,59.431,508880.0
2019-08-09 15:30:00,59.77,59.83,59.39,59.46,1593180.0,59.4111,59.4707,59.0334,59.103,1593180.0
2019-08-12 09:30:00,59.0,59.19,58.55,58.66,2078060.0,58.6457,58.8346,58.1984,58.3078,2078060.0
2019-08-12 10:00:00,58.68,59.13,58.62,59.03,987420.0,58.3276,58.7749,58.268,58.6755,987420.0
2019-08-12 10:30:00,59.1,59.13,58.88,58.98,488460.0,58.7451,58.7749,58.5264,58.6258,488460.0
2019-08-12 11:00:00,58.96,59.01,58.76,58.98,496600.0,58.606,58.6557,58.4072,58.6258,496600.0
2019-08-12 11:30:00,58.98,59.25,58.88,59.23,344100.0,58.6258,58.8942,58.5264,58.8743,344100.0
2019-08-12 12:00:00,59.2,59.28,59.11,59.18,399060.0,58.8445,58.924,58.7551,58.8246,399060.0
2019-08-12 12:30:00,59.17,59.26,58.97,59.05,436360.0,58.8147,58.9042,58.6159,58.6954,436360.0
2019-08-12 13:00:00,58.99,59.1,58.94,59.05,218040.0,58.6358,58.7451,58.5861,58.6954,218040.0
2019-08-12 13:30:00,59.08,59.08,58.84,58.87,355860.0,58.7252,58.7252,58.4867,58.5165,355860.0
2019-08-12 14:00:00,58.87,58.89,58.56,58.57,594400.0,58.5165,58.5364,58.2084,58.2183,594400.0
2019-08-12 14:30:00,58.59,58.64,58.44,58.52,555100.0,58.2382,58.2879,58.0891,58.1686,555100.0
2019-08-12 15:00:00,58.56,58.76,58.54,58.69,765140.0,58.2084,58.4072,58.1885,58.3376,765140.0
2019-08-12 15:30:00,58.69,58.86,58.62,58.72,1648200.0,58.3376,58.5066,58.268,58.3674,1648200.0
2019-08-13 09:30:00,58.7,60.16,58.65,60.09,3211580.0,58.3475,59.7988,58.2978,59.7292,3211580.0
2019-08-13 10:00:00,59.97,60.27,59.82,60.18,1598940.0,59.6099,59.9081,59.4608,59.8186,1598940.0
2019-08-13 10:30:00,60.19,60.26,59.79,59.89,748080.0,59.8286,59.8982,59.431,59.5304,748080.0
2019-08-13 11:00:00,59.83,60.05,59.52,59.66,620500.0,59.4707,59.6894,59.1626,59.3018,620500.0
2019-08-13 11:30:00,59.62,59.96,59.51,59.95,527560.0,59.262,59.6,59.1527,59.59,527560.0
2019-08-13 12:00:00,60.0,60.02,59.88,59.9,513540.0,59.6397,59.6596,59.5204,59.5403,513540.0
2019-08-13 12:30:00,59.92,59.93,59.82,59.88,303640.0,59.5602,59.5701,59.4608,59.5204,303640.0
2019-08-13 13:00:00,59.83,59.98,59.75,59.95,539560.0,59.4707,59.6198,59.3912,59.59,539560.0
2019-08-13 13:30:00,59.92,60.0,59.83,59.85,392940.0,59.5602,59.6397,59.4707,59.4906,392940.0
2019-08-13 14:00:00,59.91,60.07,59.87,60.07,305600.0,59.5503,59.7093,59.5105,59.7093,305600.0
2019-08-13 14:30:00,60.09,60.18,59.92,59.96,661200.0,59.7292,59.8186,59.5602,59.6,661200.0
2019-08-13 15:00:00,59.93,59.98,59.73,59.91,587840.0,59.5701,59.6198,59.3713,59.5503,587840.0
2019-08-13 15:30:00,59.9,59.97,59.75,59.88,2573680.0,59.5403,59.6099,59.3912,59.5204,2573680.0
2019-08-14 09:30:00,58.85,59.14,58.76,59.04,1916540.0,58.4966,58.7849,58.4072,58.6855,1916540.0
2019-08-14 10:00:00,59.03,59.04,58.69,58.76,1368300.0,58.6755,58.6855,58.3376,58.4072,1368300.0
2019-08-14 10:30:00,58.74,58.77,58.57,58.6,682940.0,58.3873,58.4171,58.2183,58.2481,682940.0
2019-08-14 11:00:00,58.59,58.63,58.33,58.51,905640.0,58.2382,58.2779,57.9797,58.1587,905640.0
2019-08-14 11:30:00,58.54,58.6,58.26,58.37,941520.0,58.1885,58.2481,57.9102,58.0195,941520.0
2019-08-14 12:00:00,58.36,58.36,58.08,58.29,1199340.0,58.0096,58.0096,57.7312,57.94,1199340.0
2019-08-14 12:30:00,58.28,58.46,58.07,58.12,369520.0,57.93,58.109,57.7213,57.771,369520.0
2019-08-14 13:00:00,58.09,58.51,58.05,58.4,822740.0,57.7412,58.1587,57.7014,58.0493,822740.0
2019-08-14 13:30:00,58.4,58.59,58.38,58.41,567160.0,58.0493,58.2382,58.0294,58.0593,567160.0
2019-08-14 14:00:00,58.4,58.55,58.28,58.29,640380.0,58.0493,58.1984,57.93,57.94,640380.0
2019-08-14 14:30:00,58.3,58.41,58.14,58.32,653500.0,57.9499,58.0593,57.7909,57.9698,653500.0
2019-08-14 15:00:00,58.31,58.65,58.11,58.29,1838300.0,57.9599,58.2978,57.7611,57.94,1838300.0
2019-08-14 15:30:00,58.25,58.45,58.1,58.2,2590020.0,57.9002,58.099,57.7511,57.8505,2590020.0
2019-08-15 09:30:00,58.42,58.82,58.15,58.54,2644120.0,58.0692,58.4668,57.8008,58.1885,2644120.0
2019-08-15 10:00:00,58.52,58.74,58.32,58.39,1071720.0,58.1686,58.3873,57.9698,58.0394,1071720.0
2019-08-15 10:30:00,58.37,58.65,58.27,58.5,1020140.0,58.0195,58.2978,57.9201,58.1487,1020140.0
2019-08-15 11:00:00,58.49,58.52,58.19,58.51,1073240.0,58.1388,58.1686,57.8406,58.1587,1073240.0
2019-08-15 11:30:00,58.51,58.7,58.44,58.68,321360.0,58.1587,58.3475,58.0891,58.3276,321360.0
2019-08-15 12:00:00,58.67,58.82,58.54,58.54,757160.0,58.3177,58.4668,58.1885,58.1885,757160.0
2019-08-15 12:30:00,58.57,58.6,58.45,58.53,285780.0,58.2183,58.2481,58.099,58.1785,285780.0
2019-08-15 13:00:00,58.55,58.62,58.41,58.41,454240.0,58.1984,58.268,58.0593,58.0593,454240.0
2019-08-15 13:30:00,58.38,58.43,58.15,58.24,898940.0,58.0294,58.0791,57.8008,57.8903,898940.0
2019-08-15 14:00:00,58.25,58.55,58.2,58.51,409180.0,57.9002,58.1984,57.8505,58.1587,409180.0
2019-08-15 14:30:00,58.5,58.58,58.39,58.54,698880.0,58.1487,58.2282,58.0394,58.1885,698880.0
2019-08-15 15:00:00,58.54,58.73,58.44,58.45,723660.0,58.1885,58.3773,58.0891,58.099,723660.0
2019-08-15 15:30:00,58.41,58.61,58.41,58.47,2009940.0,58.0593,58.2581,58.0593,58.1189,2009940.0
2019-08-16 09:30:00,59.04,59.04,58.73,58.81,2591940.0,58.6855,58.6855,58.3773,58.4569,2591940.0
2019-08-16 10:00:00,58.79,59.05,58.65,58.9,756680.0,58.437,58.6954,58.2978,58.5463,756680.0
2019-08-16 10:30:00,58.93,59.17,58.85,59.17,717780.0,58.5761,58.8147,58.4966,58.8147,717780.0
2019-08-16 11:00:00,59.17,59.19,58.83,58.84,983980.0,58.8147,58.8346,58.4767,58.4867,983980.0
2019-08-16 11:30:00,58.83,58.97,58.73,58.91,593920.0,58.4767,58.6159,58.3773,58.5563,593920.0
2019-08-16 12:00:00,58.92,58.95,58.8,58.91,521240.0,58.5662,58.596,58.4469,58.5563,521240.0
2019-08-16 12:30:00,58.9,58.99,58.85,58.96,266540.0,58.5463,58.6358,58.4966,58.606,266540.0
2019-08-16 13:00:00,58.97,59.04,58.93,59.03,343360.0,58.6159,58.6855,58.5761,58.6755,343360.0
2019-08-16 13:30:00,59.04,59.06,58.98,59.05,166460.0,58.6855,58.7054,58.6258,58.6954,166460.0
2019-08-16 14:00:00,59.03,59.12,59.01,59.01,385040.0,58.6755,58.765,58.6557,58.6557,385040.0
2019-08-16 14:30:00,58.99,59.08,58.97,59.04,302980.0,58.6358,58.7252,58.6159,58.6855,302980.0
2019-08-16 15:00:00,59.06,59.13,59.05,59.06,545540.0,58.7054,58.7749,58.6954,58.7054,545540.0
2019-08-16 15:30:00,59.05,59.05,58.9,58.96,2319060.0,58.6954,58.6954,58.5463,58.606,2319060.0
2019-08-19 09:30:00,59.59,60.0,59.52,59.98,2531760.0,59.2322,59.6397,59.1626,59.6198,2531760.0
2019-08-19 10:00:00,59.97,60.07,59.93,59.93,1701140.0,59.6099,59.7093,59.5701,59.5701,1701140.0
2019-08-19 10:30:00,59.92,60.19,59.92,60.19,853100.0,59.5602,59.8286,59.5602,59.8286,853100.0
2019-08-19 11:00:00,60.18,60.33,60.17,60.29,742300.0,59.8186,59.9677,59.8087,59.928,742300.0
2019-08-19 11:30:00,60.3,60.47,60.14,60.24,1529420.0,59.9379,60.1069,59.7789,59.8783,1529420.0
2019-08-19 12:00:00,60.24,60.24,60.11,60.12,724400.0,59.8783,59.8783,59.7491,59.759,724400.0
2019-08-19 12:30:00,60.13,60.25,60.11,60.18,305880.0,59.7689,59.8882,59.7491,59.8186,305880.0
2019-08-19 13:00:00,60.15,60.26,60.15,60.18,427640.0,59.7888,59.8982,59.7888,59.8186,427640.0
2019-08-19 13:30:00,60.18,60.19,60.1,60.17,380500.0,59.8186,59.8286,59.7391,59.8087,380500.0
2019-08-19 14:00:00,60.17,60.2,60.06,60.12,275080.0,59.8087,59.8385,59.6994,59.759,275080.0
2019-08-19 14:30:00,60.12,60.13,60.05,60.07,333640.0,59.759,59.7689,59.6894,59.7093,333640.0
2019-08-19 15:00:00,60.07,60.07,59.88,60.02,398340.0,59.7093,59.7093,59.5204,59.6596,398340.0
2019-08-19 15:30:00,60.02,60.12,59.98,60.02,1211000.0,59.6596,59.759,59.6198,59.6596,1211000.0
2019-08-20 09:30:00,59.77,59.9,59.39,59.55,1319580.0,59.4111,59.5403,59.0334,59.1924,1319580.0
2019-08-20 10:00:00,59.5,59.69,59.49,59.59,392260.0,59.1427,59.3316,59.1328,59.2322,392260.0
2019-08-20 10:30:00,59.59,59.72,59.43,59.68,417320.0,59.2322,59.3614,59.0731,59.3216,417320.0
2019-08-20 11:00:00,59.71,59.86,59.52,59.69,509320.0,59.3515,59.5006,59.1626,59.3316,509320.0
2019-08-20 11:30:00,59.71,59.73,59.54,59.55,241000.0,59.3515,59.3713,59.1825,59.1924,241000.0
2019-08-20 12:00:00,59.6,59.73,59.6,59.69,153880.0,59.2421,59.3713,59.2421,59.3316,153880.0
2019-08-20 12:30:00,59.68,59.73,59.54,59.62,159020.0,59.3216,59.3713,59.1825,59.262,159020.0
2019-08-20 13:00:00,59.62,59.63,59.53,59.56,115280.0,59.262,59.2719,59.1725,59.2024,115280.0
2019-08-20 13:30:00,59.58,59.59,59.4,59.52,310200.0,59.2222,59.2322,59.0433,59.1626,310200.0
2019-08-20 14:00:00,59.55,59.55,59.22,59.3,469700.0,59.1924,59.1924,58.8644,58.9439,469700.0
2019-08-20 14:30:00,59.29,59.41,59.28,59.33,278360.0,58.934,59.0533,58.924,58.9737,278360.0
2019-08-20 15:00:00,59.32,59.42,59.23,59.42,429240.0,58.9638,59.0632,58.8743,59.0632,429240.0
2019-08-20 15:30:00,59.41,59.44,59.15,59.18,1524780.0,59.0533,59.0831,58.7948,58.8246,1524780.0
2019-08-21 09:30:00,59.79,60.03,59.68,59.84,1910800.0,59.431,59.6695,59.3216,59.4807,1910800.0
2019-08-21 10:00:00,59.89,59.9,59.73,59.86,494820.0,59.5304,59.5403,59.3713,59.5006,494820.0
2019-08-21 10:30:00,59.85,59.88,59.77,59.82,519420.0,59.4906,59.5204,59.4111,59.4608,519420.0
2019-08-21 11:00:00,59.8,59.9,59.74,59.83,233600.0,59.4409,59.5403,59.3813,59.4707,233600.0
2019-08-21 11:30:00,59.78,59.83,59.7,59.74,249920.0,59.421,59.4707,59.3415,59.3813,249920.0
2019-08-21 12:00:00,59.75,59.8,59.71,59.8,173400.0,59.3912,59.4409,59.3515,59.4409,173400.0
2019-08-21 12:30:00,59.8,59.86,59.76,59.81,204020.0,59.4409,59.5006,59.4012,59.4509,204020.0
2019-08-21 13:00:00,59.8,59.84,59.76,59.76,158400.0,59.4409,59.4807,59.4012,59.4012,158400.0
2019-08-21 13:30:00,59.76,59.78,59.67,59.67,156080.0,59.4012,59.421,59.3117,59.3117,156080.0
2019-08-21 14:00:00,59.64,59.78,59.56,59.78,245280.0,59.2819,59.421,59.2024,59.421,245280.0
2019-08-21 14:30:00,59.76,59.76,59.4,59.5,549320.0,59.4012,59.4012,59.0433,59.1427,549320.0
2019-08-21 15:00:00,59.5,59.57,59.41,59.56,260960.0,59.1427,59.2123,59.0533,59.2024,260960.0
2019-08-21 15:30:00,59.56,59.62,59.48,59.59,909580.0,59.2024,59.262,59.1228,59.2322,909580.0
2019-08-22 09:30:00,59.69,59.94,59.69,59.74,969820.0,59.3316,59.5801,59.3316,59.3813,969820.0
2019-08-22 10:00:00,59.75,59.75,59.29,59.31,523400.0,59.3912,59.3912,58.934,58.9539,523400.0
2019-08-22 10:30:00,59.33,59.33,58.95,59.0,1355020.0,58.9737,58.9737,58.596,58.6457,1355020.0
2019-08-22 11:00:00,59.04,59.44,59.0,59.34,1089360.0,58.6855,59.0831,58.6457,58.9837,1089360.0
2019-08-22 11:30:00,59.35,59.5,59.31,59.31,252420.0,58.9936,59.1427,58.9539,58.9539,252420.0
2019-08-22 12:00:00,59.3,59.48,59.28,59.44,180400.0,58.9439,59.1228,58.924,59.0831,180400.0
2019-08-22 12:30:00,59.46,59.53,59.36,59.45,306280.0,59.103,59.1725,59.0036,59.093,306280.0
2019-08-22 13:00:00,59.47,59.65,59.46,59.63,225900.0,59.1129,59.2918,59.103,59.2719,225900.0
2019-08-22 13:30:00,59.62,59.71,59.58,59.61,538560.0,59.262,59.3515,59.2222,59.2521,538560.0
2019-08-22 14:00:00,59.62,59.65,59.54,59.61,271160.0,59.262,59.2918,59.1825,59.2521,271160.0
2019-08-22 14:30:00,59.61,59.79,59.61,59.76,256660.0,59.2521,59.431,59.2521,59.4012,256660.0
2019-08-22 15:00:00,59.77,59.77,59.51,59.6,470080.0,59.4111,59.4111,59.1527,59.2421,470080.0
2019-08-22 15:30:00,59.57,59.79,59.51,59.58,1196580.0,59.2123,59.431,59.1527,59.2222,1196580.0
2019-08-23 09:30:00,59.26,59.4,58.9,59.02,1165620.0,58.9042,59.0433,58.5463,58.6656,1165620.0
2019-08-23 10:00:00,59.02,59.44,58.95,59.3,1121520.0,58.6656,59.0831,58.596,58.9439,1121520.0
2019-08-23 10:30:00,59.25,59.78,59.21,59.36,809220.0,58.8942,59.421,58.8545,59.0036,809220.0
2019-08-23 11:00:00,59.46,59.46,58.36,58.57,1579820.0,59.103,59.103,58.0096,58.2183,1579820.0
2019-08-23 11:30:00,58.51,58.52,57.91,57.96,1348820.0,58.1587,58.1686,57.5623,57.612,1348820.0
2019-08-23 12:00:00,57.96,58.34,57.88,58.11,761660.0,57.612,57.9897,57.5324,57.7611,761660.0
2019-08-23 12:30:00,58.12,58.26,57.99,58.04,598600.0,57.771,57.9102,57.6418,57.6915,598600.0
2019-08-23 13:00:00,58.04,58.09,57.81,57.86,610700.0,57.6915,57.7412,57.4629,57.5126,610700.0
2019-08-23 13:30:00,57.84,57.98,57.83,57.88,509400.0,57.4927,57.6318,57.4827,57.5324,509400.0
2019-08-23 14:00:00,57.85,57.86,57.7,57.8,681900.0,57.5026,57.5126,57.3535,57.4529,681900.0
2019-08-23 14:30:00,57.83,57.84,57.65,57.75,655560.0,57.4827,57.4927,57.3038,57.4032,655560.0
2019-08-23 15:00:00,57.76,57.92,57.67,57.79,1105100.0,57.4132,57.5722,57.3237,57.443,1105100.0
2019-08-23 15:30:00,57.77,57.81,57.5,57.68,3592620.0,57.4231,57.4629,57.1547,57.3336,3592620.0
2019-08-26 09:30:00,58.09,58.22,57.75,57.94,2526140.0,57.7412,57.8704,57.4032,57.5921,2526140.0
2019-08-26 10:00:00,57.93,58.01,57.77,57.81,701180.0,57.5821,57.6617,57.4231,57.4629,701180.0
2019-08-26 10:30:00,57.8,58.08,57.74,57.93,683240.0,57.4529,57.7312,57.3933,57.5821,683240.0
2019-08-26 11:00:00,57.93,58.24,57.91,58.15,736920.0,57.5821,57.8903,57.5623,57.8008,736920.0
2019-08-26 11:30:00,58.17,58.2,57.93,58.04,495820.0,57.8207,57.8505,57.5821,57.6915,495820.0
2019-08-26 12:00:00,58.08,58.49,58.07,58.42,544180.0,57.7312,58.1388,57.7213,58.0692,544180.0
2019-08-26 12:30:00,58.43,58.45,58.33,58.39,255000.0,58.0791,58.099,57.9797,58.0394,255000.0
2019-08-26 13:00:00,58.4,58.44,58.31,58.39,280060.0,58.0493,58.0891,57.9599,58.0394,280060.0
2019-08-26 13:30:00,58.38,58.39,58.32,58.38,225700.0,58.0294,58.0394,57.9698,58.0294,225700.0
2019-08-26 14:00:00,58.39,58.39,58.24,58.27,308360.0,58.0394,58.0394,57.8903,57.9201,308360.0
2019-08-26 14:30:00,58.27,58.3,58.19,58.25,329560.0,57.9201,57.9499,57.8406,57.9002,329560.0
2019-08-26 15:00:00,58.27,58.39,58.17,58.23,652760.0,57.9201,58.0394,57.8207,57.8803,652760.0
2019-08-26 15:30:00,58.26,58.59,58.18,58.59,1430880.0,57.9102,58.2382,57.8306,58.2382,1430880.0
2019-08-27 09:30:00,59.15,59.25,58.79,58.93,1687600.0,58.7948,58.8942,58.437,58.5761,1687600.0
2019-08-27 10:00:00,58.97,59.04,58.71,58.79,602280.0,58.6159,58.6855,58.3575,58.437,602280.0
2019-08-27 10:30:00,58.76,58.81,58.66,58.68,371100.0,58.4072,58.4569,58.3078,58.3276,371100.0
2019-08-27 11:00:00,58.68,58.72,58.37,58.4,460840.0,58.3276,58.3674,58.0195,58.0493,460840.0
2019-08-27 11:30:00,58.39,58.68,58.39,58.58,500520.0,58.0394,58.3276,58.0394,58.2282,500520.0
2019-08-27 12:00:00,58.56,58.6,58.44,58.52,221080.0,58.2084,58.2481,58.0891,58.1686,221080.0
2019-08-27 12:30:00,58.49,58.53,58.31,58.36,478840.0,58.1388,58.1785,57.9599,58.0096,478840.0
2019-08-27 13:00:00,58.3,58.45,58.3,58.42,398180.0,57.9499,58.099,57.9499,58.0692,398180.0
2019-08-27 13:30:00,58.4,58.6,58.36,58.4,693900.0,58.0493,58.2481,58.0096,58.0493,693900.0
2019-08-27 14:00:00,58.44,58.49,58.29,58.32,336020.0,58.0891,58.1388,57.94,57.9698,336020.0
2019-08-27 14:30:00,58.26,58.53,58.23,58.5,439580.0,57.9102,58.1785,57.8803,58.1487,439580.0
2019-08-27 15:00:00,58.47,58.65,58.36,58.38,413040.0,58.1189,58.2978,58.0096,58.0294,413040.0
2019-08-27 15:30:00,58.38,58.62,58.32,58.54,1627120.0,58.0294,58.268,57.9698,58.1885,1627120.0
2019-08-28 09:30:00,58.26,58.43,58.01,58.35,1795080.0,57.9102,58.0791,57.6617,57.9996,1795080.0
2019-08-28 10:00:00,58.34,58.67,58.28,58.51,729500.0,57.9897,58.3177,57.93,58.1587,729500.0
2019-08-28 10:30:00,58.54,58.83,58.53,58.73,483120.0,58.1885,58.4767,58.1785,58.3773,483120.0
2019-08-28 11:00:00,58.74,58.83,58.58,58.83,322820.0,58.3873,58.4767,58.2282,58.4767,322820.0
2019-08-28 11:30:00,58.85,58.93,58.76,58.85,308020.0,58.4966,58.5761,58.4072,58.4966,308020.0
2019-08-28 12:00:00,58.86,58.88,58.76,58.8,216700.0,58.5066,58.5264,58.4072,58.4469,216700.0
2019-08-28 12:30:00,58.82,58.88,58.67,58.88,258040.0,58.4668,58.5264,58.3177,58.5264,258040.0
2019-08-28 13:00:00,58.88,58.89,58.62,58.7,233660.0,58.5264,58.5364,58.268,58.3475,233660.0
2019-08-28 13:30:00,58.7,58.77,58.66,58.69,200880.0,58.3475,58.4171,58.3078,58.3376,200880.0
2019-08-28 14:00:00,58.68,58.71,58.6,58.6,255980.0,58.3276,58.3575,58.2481,58.2481,255980.0
2019-08-28 14:30:00,58.62,58.81,58.62,58.76,255160.0,58.268,58.4569,58.268,58.4072,255160.0
2019-08-28 15:00:00,58.78,58.81,58.7,58.74,266940.0,58.427,58.4569,58.3475,58.3873,266940.0
2019-08-28 15:30:00,58.73,58.74,58.66,58.66,721600.0,58.3773,58.3873,58.3078,58.3078,721600.0
2019-08-29 09:30:00,59.3,59.96,59.26,59.86,2121880.0,58.9439,59.6,58.9042,59.5006,2121880.0
2019-08-29 10:00:00,59.86,59.87,59.6,59.75,906840.0,59.5006,59.5105,59.2421,59.3912,906840.0
2019-08-29 10:30:00,59.78,59.78,59.3,59.75,959800.0,59.421,59.421,58.9439,59.3912,959800.0
2019-08-29 11:00:00,59.75,59.85,59.68,59.77,633920.0,59.3912,59.4906,59.3216,59.4111,633920.0
2019-08-29 11:30:00,59.77,59.85,59.77,59.78,266340.0,59.4111,59.4906,59.4111,59.421,266340.0
2019-08-29 12:00:00,59.75,59.84,59.68,59.81,384360.0,59.3912,59.4807,59.3216,59.4509,384360.0
2019-08-29 12:30:00,59.78,59.85,59.65,59.7,316300.0,59.421,59.4906,59.2918,59.3415,316300.0
2019-08-29 13:00:00,59.71,59.82,59.66,59.81,300660.0,59.3515,59.4608,59.3018,59.4509,300660.0
2019-08-29 13:30:00,59.78,59.86,59.78,59.81,252120.0,59.421,59.5006,59.421,59.4509,252120.0
2019-08-29 14:00:00,59.83,59.89,59.65,59.77,630900.0,59.4707,59.5304,59.2918,59.4111,630900.0
2019-08-29 14:30:00,59.78,59.83,59.68,59.74,252260.0,59.421,59.4707,59.3216,59.3813,252260.0
2019-08-29 15:00:00,59.73,59.78,59.65,59.65,311720.0,59.3713,59.421,59.2918,59.2918,311720.0
2019-08-29 15:30:00,59.66,59.8,59.65,59.72,1446040.0,59.3018,59.4409,59.2918,59.3614,1446040.0
2019-08-30 09:30:00,60.02,60.02,59.75,59.93,975800.0,59.6596,59.6596,59.3912,59.5701,975800.0
2019-08-30 10:00:00,59.91,59.97,59.55,59.62,558500.0,59.5503,59.6099,59.1924,59.262,558500.0
2019-08-30 10:30:00,59.64,59.8,59.63,59.63,258320.0,59.2819,59.4409,59.2719,59.2719,258320.0
2019-08-30 11:00:00,59.63,59.63,59.29,59.42,299940.0,59.2719,59.2719,58.934,59.0632,299940.0
2019-08-30 11:30:00,59.46,59.5,59.34,59.41,312320.0,59.103,59.1427,58.9837,59.0533,312320.0
2019-08-30 12:00:00,59.39,59.48,59.29,59.44,262840.0,59.0334,59.1228,58.934,59.0831,262840.0
2019-08-30 12:30:00,59.43,59.48,59.38,59.4,219060.0,59.0731,59.1228,59.0234,59.0433,219060.0
2019-08-30 13:00:00,59.42,59.44,59.33,59.38,162080.0,59.0632,59.0831,58.9737,59.0234,162080.0
2019-08-30 13:30:00,59.39,59.45,59.34,59.37,112540.0,59.0334,59.093,58.9837,59.0135,112540.0
2019-08-30 14:00:00,59.43,59.58,59.42,59.54,238280.0,59.0731,59.2222,59.0632,59.1825,238280.0
2019-08-30 14:30:00,59.52,59.55,59.36,59.42,236480.0,59.1626,59.1924,59.0036,59.0632,236480.0
2019-08-30 15:00:00,59.44,59.48,59.3,59.48,328500.0,59.0831,59.1228,58.9439,59.1228,328500.0
2019-08-30 15:30:00,59.49,59.62,59.42,59.52,2672000.0,59.1328,59.262,59.0632,59.1626,2672000.0
2019-09-03 09:30:00,59.05,59.45,58.93,59.33,1768260.0,58.6954,59.093,58.5761,58.9737,1768260.0
2019-09-03 10:00:00,59.3,59.31,58.76,59.03,645460.0,58.9439,58.9539,58.4072,58.6755,645460.0
2019-09-03 10:30:00,59.03,59.33,58.91,59.32,522720.0,58.6755,58.9737,58.5563,58.9638,522720.0
2019-09-03 11:00:00,59.32,59.35,58.96,59.16,392900.0,58.9638,58.9936,58.606,58.8048,392900.0
2019-09-03 11:30:00,59.22,59.4,59.16,59.25,321920.0,58.8644,59.0433,58.8048,58.8942,321920.0
2019-09-03 12:00:00,59.24,59.26,59.02,59.04,351340.0,58.8843,58.9042,58.6656,58.6855,351340.0
2019-09-03 12:30:00,59.04,59.16,59.0,59.01,225540.0,58.6855,58.8048,58.6457,58.6557,225540.0
2019-09-03 13:00:00,59.02,59.06,58.91,59.0,190280.0,58.6656,58.7054,58.5563,58.6457,190280.0
2019-09-03 13:30:00,59.0,59.0,58.63,58.69,934860.0,58.6457,58.6457,58.2779,58.3376,934860.0
2019-09-03 14:00:00,58.67,58.75,58.44,58.51,1823500.0,58.3177,58.3972,58.0891,58.1587,1823500.0
2019-09-03 14:30:00,58.5,58.56,58.24,58.27,1950700.0,58.1487,58.2084,57.8903,57.9201,1950700.0
2019-09-03 15:00:00,58.27,58.37,58.19,58.34,1479900.0,57.9201,58.0195,57.8406,57.9897,1479900.0
2019-09-03 15:30:00,58.35,58.55,58.28,58.48,2770820.0,57.9996,58.1984,57.93,58.1288,2770820.0
2019-09-04 09:30:00,58.97,59.01,58.77,58.83,2319000.0,58.6159,58.6557,58.4171,58.4767,2319000.0
2019-09-04 10:00:00,58.83,58.88,58.63,58.7,1018580.0,58.4767,58.5264,58.2779,58.3475,1018580.0
2019-09-04 10:30:00,58.68,58.78,58.58,58.75,652740.0,58.3276,58.427,58.2282,58.3972,652740.0
2019-09-04 11:00:00,58.75,58.83,58.74,58.8,590860.0,58.3972,58.4767,58.3873,58.4469,590860.0
2019-09-04 11:30:00,58.82,58.89,58.81,58.86,644940.0,58.4668,58.5364,58.4569,58.5066,644940.0
2019-09-04 12:00:00,58.86,58.96,58.84,58.91,530440.0,58.5066,58.606,58.4867,58.5563,530440.0
2019-09-04 12:30:00,58.91,58.95,58.89,58.94,684300.0,58.5563,58.596,58.5364,58.5861,684300.0
2019-09-04 13:00:00,58.94,58.97,58.88,58.93,512700.0,58.5861,58.6159,58.5264,58.5761,512700.0
2019-09-04 13:30:00,58.93,58.93,58.76,58.81,302460.0,58.5761,58.5761,58.4072,58.4569,302460.0
2019-09-04 14:00:00,58.79,58.93,58.79,58.91,229320.0,58.437,58.5761,58.437,58.5563,229320.0
2019-09-04 14:30:00,58.92,59.0,58.89,59.0,468660.0,58.5662,58.6457,58.5364,58.6457,468660.0
2019-09-04 15:00:00,59.01,59.11,58.98,59.11,530020.0,58.6557,58.7551,58.6258,58.7551,530020.0
2019-09-04 15:30:00,59.12,59.24,59.1,59.14,779800.0,58.765,58.8843,58.7451,58.7849,779800.0
2019-09-05 09:30:00,59.72,60.15,59.63,60.05,2627280.0,59.3614,59.7888,59.2719,59.6894,2627280.0
2019-09-05 10:00:00,60.05,60.42,60.04,60.31,1798820.0,59.6894,60.0572,59.6795,59.9479,1798820.0
2019-09-05 10:30:00,60.32,60.35,60.18,60.24,1030720.0,59.9578,59.9876,59.8186,59.8783,1030720.0
2019-09-05 11:00:00,60.27,60.47,60.24,60.47,949540.0,59.9081,60.1069,59.8783,60.1069,949540.0
2019-09-05 11:30:00,60.47,60.66,60.45,60.52,1112460.0,60.1069,60.2958,60.087,60.1566,1112460.0
2019-09-05 12:00:00,60.53,60.7,60.52,60.53,504380.0,60.1665,60.3355,60.1566,60.1665,504380.0
2019-09-05 12:30:00,60.55,60.64,60.55,60.58,322620.0,60.1864,60.2759,60.1864,60.2162,322620.0
2019-09-05 13:00:00,60.59,60.64,60.46,60.62,456940.0,60.2262,60.2759,60.097,60.256,456940.0
2019-09-05 13:30:00,60.62,60.63,60.5,60.58,424680.0,60.256,60.2659,60.1367,60.2162,424680.0
2019-09-05 14:00:00,60.59,60.59,60.46,60.52,402260.0,60.2262,60.2262,60.097,60.1566,402260.0
2019-09-05 14:30:00,60.5,60.57,60.47,60.53,284560.0,60.1367,60.2063,60.1069,60.1665,284560.0
2019-09-05 15:00:00,60.54,60.65,60.52,60.63,481760.0,60.1765,60.2858,60.1566,60.2659,481760.0
2019-09-05 15:30:00,60.64,60.66,60.55,60.61,1791800.0,60.2759,60.2958,60.1864,60.2461,1791800.0
2019-09-06 09:30:00,60.46,60.65,60.16,60.47,1913660.0,60.097,60.2858,59.7988,60.1069,1913660.0
2019-09-06 10:00:00,60.47,60.47,60.25,60.36,659000.0,60.1069,60.1069,59.8882,59.9976,659000.0
2019-09-06 10:30:00,60.35,60.58,60.3,60.48,466320.0,59.9876,60.2162,59.9379,60.1168,466320.0
2019-09-06 11:00:00,60.49,60.49,60.33,60.39,597960.0,60.1268,60.1268,59.9677,60.0274,597960.0
2019-09-06 11:30:00,60.41,60.43,60.32,60.38,427960.0,60.0473,60.0671,59.9578,60.0174,427960.0
2019-09-06 12:00:00,60.37,60.43,60.36,60.43,704160.0,60.0075,60.0671,59.9976,60.0671,704160.0
2019-09-06 12:30:00,60.42,60.43,60.2,60.29,561040.0,60.0572,60.0671,59.8385,59.928,561040.0
2019-09-06 13:00:00,60.32,60.47,60.32,60.47,311120.0,59.9578,60.1069,59.9578,60.1069,311120.0
2019-09-06 13:30:00,60.47,60.5,60.44,60.45,290080.0,60.1069,60.1367,60.0771,60.087,290080.0
2019-09-06 14:00:00,60.47,60.48,60.41,60.46,378820.0,60.1069,60.1168,60.0473,60.097,378820.0
2019-09-06 14:30:00,60.49,60.51,60.42,60.48,266460.0,60.1268,60.1467,60.0572,60.1168,266460.0
2019-09-06 15:00:00,60.48,60.58,60.44,60.54,485080.0,60.1168,60.2162,60.0771,60.1765,485080.0
2019-09-06 15:30:00,60.55,60.58,60.19,60.29,2069700.0,60.1864,60.2162,59.8286,59.928,2069700.0
2019-09-09 09:30:00,60.37,60.73,60.1,60.59,1815580.0,60.0075,60.3653,59.7391,60.2262,1815580.0
2019-09-09 10:00:00,60.59,60.95,60.59,60.83,1533960.0,60.2262,60.584,60.2262,60.4647,1533960.0
2019-09-09 10:30:00,60.85,61.02,60.78,61.02,885860.0,60.4846,60.6536,60.415,60.6536,885860.0
2019-09-09 11:00:00,61.03,61.03,60.71,60.75,931840.0,60.6635,60.6635,60.3455,60.3852,931840.0
2019-09-09 11:30:00,60.74,60.81,60.58,60.63,738300.0,60.3753,60.4449,60.2162,60.2659,738300.0
2019-09-09 12:00:00,60.65,60.65,60.29,60.37,902840.0,60.2858,60.2858,59.928,60.0075,902840.0
2019-09-09 12:30:00,60.37,60.38,60.06,60.28,1464680.0,60.0075,60.0174,59.6994,59.918,1464680.0
2019-09-09 13:00:00,60.29,60.32,60.04,60.04,900280.0,59.928,59.9578,59.6795,59.6795,900280.0
2019-09-09 13:30:00,60.05,60.15,59.97,60.13,688360.0,59.6894,59.7888,59.6099,59.7689,688360.0
2019-09-09 14:00:00,60.12,60.18,59.66,59.72,1288640.0,59.759,59.8186,59.3018,59.3614,1288640.0
2019-09-09 14:30:00,59.7,59.84,59.68,59.81,745320.0,59.3415,59.4807,59.3216,59.4509,745320.0
2019-09-09 15:00:00,59.81,60.04,59.76,60.02,1132400.0,59.4509,59.6795,59.4012,59.6596,1132400.0
2019-09-09 15:30:00,60.01,60.3,59.97,60.27,3367680.0,59.6497,59.9379,59.6099,59.9081,3367680.0
2019-09-10 09:30:00,59.85,60.26,59.8,60.1,1682260.0,59.4906,59.8982,59.4409,59.7391,1682260.0
2019-09-10 10:00:00,60.08,60.21,59.95,60.04,1409520.0,59.7192,59.8485,59.59,59.6795,1409520.0
2019-09-10 10:30:00,60.07,60.18,59.98,59.98,693480.0,59.7093,59.8186,59.6198,59.6198,693480.0
2019-09-10 11:00:00,60.0,60.26,59.93,60.07,703300.0,59.6397,59.8982,59.5701,59.7093,703300.0
2019-09-10 11:30:00,60.04,60.16,59.89,60.05,882640.0,59.6795,59.7988,59.5304,59.6894,882640.0
2019-09-10 12:00:00,60.06,60.41,60.01,60.32,667840.0,59.6994,60.0473,59.6497,59.9578,667840.0
2019-09-10 12:30:00,60.34,60.5,60.31,60.35,625320.0,59.9777,60.1367,59.9479,59.9876,625320.0
2019-09-10 13:00:00,60.35,60.37,60.1,60.25,907320.0,59.9876,60.0075,59.7391,59.8882,907320.0
2019-09-10 13:30:00,60.27,60.47,60.26,60.29,935680.0,59.9081,60.1069,59.8982,59.928,935680.0
2019-09-10 14:00:00,60.27,60.31,60.04,60.07,653320.0,59.9081,59.9479,59.6795,59.7093,653320.0
2019-09-10 14:30:00,60.09,60.14,59.95,60.08,752120.0,59.7292,59.7789,59.59,59.7192,752120.0
2019-09-10 15:00:00,60.09,60.13,59.98,60.01,828880.0,59.7292,59.7689,59.6198,59.6497,828880.0
2019-09-10 15:30:00,60.01,60.43,59.96,60.38,3393460.0,59.6497,60.0671,59.6,60.0174,3393460.0
2019-09-11 09:30:00,60.2,60.85,60.11,60.58,1829460.0,59.8385,60.4846,59.7491,60.2162,1829460.0
2019-09-11 10:00:00,60.55,60.82,60.5,60.79,1070140.0,60.1864,60.4548,60.1367,60.425,1070140.0
2019-09-11 10:30:00,60.76,60.99,60.75,60.97,594780.0,60.3952,60.6238,60.3852,60.6039,594780.0
2019-09-11 11:00:00,61.0,61.0,60.86,60.93,430240.0,60.6337,60.6337,60.4946,60.5641,430240.0
2019-09-11 11:30:00,60.95,61.04,60.94,61.02,681720.0,60.584,60.6735,60.5741,60.6536,681720.0
2019-09-11 12:00:00,61.03,61.12,61.0,61.02,928360.0,60.6635,60.753,60.6337,60.6536,928360.0
2019-09-11 12:30:00,61.01,61.11,60.99,61.02,658600.0,60.6437,60.7431,60.6238,60.6536,658600.0
2019-09-11 13:00:00,61.02,61.09,60.98,61.01,656020.0,60.6536,60.7232,60.6138,60.6437,656020.0
2019-09-11 13:30:00,61.02,61.07,60.89,60.89,438720.0,60.6536,60.7033,60.5244,60.5244,438720.0
2019-09-11 14:00:00,60.88,60.89,60.8,60.81,470360.0,60.5144,60.5244,60.4349,60.4449,470360.0
2019-09-11 14:30:00,60.8,60.84,60.69,60.77,658940.0,60.4349,60.4747,60.3256,60.4051,658940.0
2019-09-11 15:00:00,60.76,60.93,60.75,60.9,866420.0,60.3952,60.5641,60.3852,60.5343,866420.0
2019-09-11 15:30:00,60.91,61.05,60.77,61.0,2258480.0,60.5443,60.6834,60.4051,60.6337,2258480.0
2019-09-12 09:30:00,61.18,61.46,61.13,61.46,1933340.0,60.8126,61.0909,60.7629,61.0909,1933340.0
2019-09-12 10:00:00,61.47,61.88,61.42,61.83,2507260.0,61.1009,61.5084,61.0512,61.4587,2507260.0
2019-09-12 10:30:00,61.82,61.99,61.7,61.8,2052320.0,61.4488,61.6178,61.3295,61.4289,2052320.0
2019-09-12 11:00:00,61.8,61.96,61.74,61.9,1776380.0,61.4289,61.5879,61.3693,61.5283,1776380.0
2019-09-12 11:30:00,61.89,62.0,61.81,61.88,783140.0,61.5184,61.6277,61.4388,61.5084,783140.0
2019-09-12 12:00:00,61.86,61.95,61.73,61.8,886320.0,61.4885,61.578,61.3593,61.4289,886320.0
2019-09-12 12:30:00,61.8,61.93,61.8,61.9,451920.0,61.4289,61.5581,61.4289,61.5283,451920.0
2019-09-12 13:00:00,61.9,62.04,61.82,62.03,1326820.0,61.5283,61.6675,61.4488,61.6575,1326820.0
2019-09-12 13:30:00,62.04,62.12,61.97,62.0,495300.0,61.6675,61.747,61.5979,61.6277,495300.0
2019-09-12 14:00:00,62.0,62.02,61.83,61.91,1017600.0,61.6277,61.6476,61.4587,61.5382,1017600.0
2019-09-12 14:30:00,61.9,62.05,61.9,62.0,565060.0,61.5283,61.6774,61.5283,61.6277,565060.0
2019-09-12 15:00:00,62.0,62.05,61.96,61.97,668560.0,61.6277,61.6774,61.5879,61.5979,668560.0
2019-09-12 15:30:00,61.96,62.01,61.72,61.75,2296900.0,61.5879,61.6376,61.3494,61.3792,2296900.0
2019-09-13 09:30:00,61.61,61.86,61.35,61.75,1865340.0,61.24,61.4885,60.9816,61.3792,1865340.0
2019-09-13 10:00:00,61.71,61.8,61.44,61.76,739880.0,61.3394,61.4289,61.0711,61.3891,739880.0
2019-09-13 10:30:00,61.77,61.9,61.71,61.84,685960.0,61.3991,61.5283,61.3394,61.4687,685960.0
2019-09-13 11:00:00,61.86,61.95,61.63,61.66,669940.0,61.4885,61.578,61.2599,61.2897,669940.0
2019-09-13 11:30:00,61.64,61.74,61.63,61.64,316780.0,61.2699,61.3693,61.2599,61.2699,316780.0
2019-09-13 12:00:00,61.62,61.75,61.49,61.52,544560.0,61.25,61.3792,61.1208,61.1506,544560.0
2019-09-13 12:30:00,61.51,61.71,61.51,61.61,314880.0,61.1406,61.3394,61.1406,61.24,314880.0
2019-09-13 13:00:00,61.64,61.81,61.63,61.75,538620.0,61.2699,61.4388,61.2599,61.3792,538620.0
2019-09-13 13:30:00,61.77,61.84,61.68,61.71,441700.0,61.3991,61.4687,61.3096,61.3394,441700.0
2019-09-13 14:00:00,61.7,61.81,61.69,61.78,322800.0,61.3295,61.4388,61.3196,61.409,322800.0
2019-09-13 14:30:00,61.79,61.85,61.75,61.81,508520.0,61.419,61.4786,61.3792,61.4388,508520.0
2019-09-13 15:00:00,61.81,61.81,61.62,61.78,537080.0,61.4388,61.4388,61.25,61.409,537080.0
2019-09-13 15:30:00,61.79,62.05,61.78,62.0,2812400.0,61.419,61.6774,61.409,61.6277,2812400.0
2019-09-16 09:30:00,61.52,61.95,61.5,61.84,1167300.0,61.1506,61.578,61.1307,61.4687,1167300.0
2019-09-16 10:00:00,61.83,61.9,61.7,61.77,587200.0,61.4587,61.5283,61.3295,61.3991,587200.0
2019-09-16 10:30:00,61.75,61.8,61.61,61.65,686880.0,61.3792,61.4289,61.24,61.2798,686880.0
2019-09-16 11:00:00,61.71,61.84,61.65,61.67,411600.0,61.3394,61.4687,61.2798,61.2997,411600.0
2019-09-16 11:30:00,61.67,61.71,61.5,61.5,696400.0,61.2997,61.3394,61.1307,61.1307,696400.0
2019-09-16 12:00:00,61.48,61.66,61.48,61.54,506180.0,61.1108,61.2897,61.1108,61.1705,506180.0
2019-09-16 12:30:00,61.55,61.58,61.39,61.43,861520.0,61.1804,61.2102,61.0214,61.0611,861520.0
2019-09-16 13:00:00,61.42,61.42,61.32,61.32,589360.0,61.0512,61.0512,60.9518,60.9518,589360.0
2019-09-16 13:30:00,61.32,61.47,61.26,61.47,521140.0,60.9518,61.1009,60.8922,61.1009,521140.0
2019-09-16 14:00:00,61.48,61.49,61.33,61.44,629080.0,61.1108,61.1208,60.9617,61.0711,629080.0
2019-09-16 14:30:00,61.46,61.59,61.43,61.55,371740.0,61.0909,61.2202,61.0611,61.1804,371740.0
2019-09-16 15:00:00,61.55,61.67,61.53,61.53,514280.0,61.1804,61.2997,61.1605,61.1605,514280.0
2019-09-16 15:30:00,61.53,61.63,61.5,61.56,774520.0,61.1605,61.2599,61.1307,61.1903,774520.0
2019-09-17 09:30:00,61.58,61.75,61.4,61.42,955120.0,61.2102,61.3792,61.0313,61.0512,955120.0
2019-09-17 10:00:00,61.37,61.45,61.26,61.3,537780.0,61.0015,61.081,60.8922,60.9319,537780.0
2019-09-17 10:30:00,61.29,61.37,61.21,61.29,1084020.0,60.922,61.0015,60.8425,60.922,1084020.0
2019-09-17 11:00:00,61.29,61.44,61.27,61.37,525120.0,60.922,61.0711,60.9021,61.0015,525120.0
2019-09-17 11:30:00,61.38,61.43,61.31,61.33,347440.0,61.0114,61.0611,60.9419,60.9617,347440.0
2019-09-17 12:00:00,61.35,61.39,61.24,61.28,513260.0,60.9816,61.0214,60.8723,60.912,513260.0
2019-09-17 12:30:00,61.26,61.27,61.17,61.17,411020.0,60.8922,60.9021,60.8027,60.8027,411020.0
2019-09-17 13:00:00,61.2,61.34,61.19,61.23,511260.0,60.8325,60.9717,60.8226,60.8623,511260.0
2019-09-17 13:30:00,61.24,61.32,61.21,61.24,483680.0,60.8723,60.9518,60.8425,60.8723,483680.0
2019-09-17 14:00:00,61.24,61.32,61.17,61.2,397400.0,60.8723,60.9518,60.8027,60.8325,397400.0
2019-09-17 14:30:00,61.2,61.28,61.19,61.23,590540.0,60.8325,60.912,60.8226,60.8623,590540.0
2019-09-17 15:00:00,61.25,61.3,61.22,61.27,455480.0,60.8822,60.9319,60.8524,60.9021,455480.0
2019-09-17 15:30:00,61.28,61.5,61.28,61.49,1922920.0,60.912,61.1307,60.912,61.1208,1922920.0
2019-09-18 09:30:00,61.42,61.58,61.31,61.39,742740.0,61.0512,61.2102,60.9419,61.0214,742740.0
2019-09-18 10:00:00,61.42,61.43,61.27,61.27,286920.0,61.0512,61.0611,60.9021,60.9021,286920.0
2019-09-18 10:30:00,61.31,61.52,61.31,61.41,670220.0,60.9419,61.1506,60.9419,61.0412,670220.0
2019-09-18 11:00:00,61.41,61.46,61.36,61.39,372880.0,61.0412,61.0909,60.9915,61.0214,372880.0
2019-09-18 11:30:00,61.4,61.53,61.4,61.45,333180.0,61.0313,61.1605,61.0313,61.081,333180.0
2019-09-18 12:00:00,61.48,61.5,61.43,61.45,227660.0,61.1108,61.1307,61.0611,61.081,227660.0
2019-09-18 12:30:00,61.49,61.52,61.33,61.36,291860.0,61.1208,61.1506,60.9617,60.9915,291860.0
2019-09-18 13:00:00,61.35,61.35,61.24,61.25,211580.0,60.9816,60.9816,60.8723,60.8822,211580.0
2019-09-18 13:30:00,61.25,61.38,61.19,61.38,283060.0,60.8822,61.0114,60.8226,61.0114,283060.0
2019-09-18 14:00:00,61.35,61.39,60.98,61.04,705040.0,60.9816,61.0214,60.6138,60.6735,705040.0
2019-09-18 14:30:00,61.04,61.21,60.82,61.17,1077220.0,60.6735,60.8425,60.4548,60.8027,1077220.0
2019-09-18 15:00:00,61.16,61.49,61.1,61.49,639400.0,60.7928,61.1208,60.7331,61.1208,639400.0
2019-09-18 15:30:00,61.5,61.81,61.45,61.66,1413900.0,61.1307,61.4388,61.081,61.2897,1413900.0
2019-09-19 09:30:00,61.62,62.05,61.62,62.01,1205800.0,61.25,61.6774,61.25,61.6376,1205800.0
2019-09-19 10:00:00,61.98,62.2,61.98,62.17,757980.0,61.6078,61.8265,61.6078,61.7967,757980.0
2019-09-19 10:30:00,62.16,62.22,62.11,62.13,429700.0,61.7867,61.8464,61.737,61.7569,429700.0
2019-09-19 11:00:00,62.13,62.16,62.02,62.06,481320.0,61.7569,61.7867,61.6476,61.6873,481320.0
2019-09-19 11:30:00,62.04,62.08,61.85,61.92,631140.0,61.6675,61.7072,61.4786,61.5482,631140.0
2019-09-19 12:00:00,61.93,62.06,61.72,61.74,623780.0,61.5581,61.6873,61.3494,61.3693,623780.0
2019-09-19 12:30:00,61.71,61.94,61.69,61.91,266840.0,61.3394,61.5681,61.3196,61.5382,266840.0
2019-09-19 13:00:00,61.91,61.94,61.8,61.93,343100.0,61.5382,61.5681,61.4289,61.5581,343100.0
2019-09-19 13:30:00,61.9,61.93,61.74,61.92,224780.0,61.5283,61.5581,61.3693,61.5482,224780.0
2019-09-19 14:00:00,61.91,61.99,61.87,61.92,354800.0,61.5382,61.6178,61.4985,61.5482,354800.0
2019-09-19 14:30:00,61.91,61.99,61.82,61.96,364920.0,61.5382,61.6178,61.4488,61.5879,364920.0
2019-09-19 15:00:00,61.96,62.08,61.92,62.02,353560.0,61.5879,61.7072,61.5482,61.6476,353560.0
2019-09-19 15:30:00,62.02,62.03,61.81,61.94,1201200.0,61.6476,61.6575,61.4388,61.5681,1201200.0
2019-09-20 09:30:00,61.71,62.14,61.56,61.91,9222140.0,61.3394,61.7669,61.1903,61.5382,9222140.0
2019-09-20 10:00:00,61.91,62.01,61.81,61.88,716260.0,61.5382,61.6376,61.4388,61.5084,716260.0
2019-09-20 10:30:00,61.89,61.91,61.71,61.78,588240.0,61.5184,61.5382,61.3394,61.409,588240.0
2019-09-20 11:00:00,61.77,61.9,61.7,61.71,410580.0,61.3991,61.5283,61.3295,61.3394,410580.0
2019-09-20 11:30:00,61.7,61.8,61.49,61.62,789500.0,61.3295,61.4289,61.1208,61.25,789500.0
2019-09-20 12:00:00,61.61,61.75,61.59,61.65,382060.0,61.24,61.3792,61.2202,61.2798,382060.0
2019-09-20 12:30:00,61.68,61.71,61.54,61.7,367000.0,61.3096,61.3394,61.1705,61.3295,367000.0
2019-09-20 13:00:00,61.71,61.72,61.18,61.49,793480.0,61.3394,61.3494,60.8126,61.1208,793480.0
2019-09-20 13:30:00,61.51,61.51,61.26,61.41,465880.0,61.1406,61.1406,60.8922,61.0412,465880.0
2019-09-20 14:00:00,61.41,61.6,61.4,61.59,602420.0,61.0412,61.2301,61.0313,61.2202,602420.0
2019-09-20 14:30:00,61.57,61.66,61.55,61.57,406500.0,61.2003,61.2897,61.1804,61.2003,406500.0
2019-09-20 15:00:00,61.57,61.68,61.56,61.57,494220.0,61.2003,61.3096,61.1903,61.2003,494220.0
2019-09-20 15:30:00,61.62,61.68,61.46,61.48,1916960.0,61.25,61.3096,61.0909,61.1108,1916960.0
2019-09-23 09:30:00,61.33,61.63,61.19,61.5,918860.0,60.9617,61.2599,60.8226,61.1307,918860.0
2019-09-23 10:00:00,61.51,61.66,61.44,61.65,811220.0,61.1406,61.2897,61.0711,61.2798,811220.0
2019-09-23 10:30:00,61.66,61.75,61.35,61.45,591980.0,61.2897,61.3792,60.9816,61.081,591980.0
2019-09-23 11:00:00,61.49,61.73,61.39,61.73,894060.0,61.1208,61.3593,61.0214,61.3593,894060.0
2019-09-23 11:30:00,61.71,61.84,61.64,61.69,492820.0,61.3394,61.4687,61.2699,61.3196,492820.0
2019-09-23 12:00:00,61.73,61.89,61.69,61.89,372820.0,61.3593,61.5184,61.3196,61.5184,372820.0
2019-09-23 12:30:00,61.84,61.87,61.73,61.73,332160.0,61.4687,61.4985,61.3593,61.3593,332160.0
2019-09-23 13:00:00,61.74,61.85,61.7,61.85,436460.0,61.3693,61.4786,61.3295,61.4786,436460.0
2019-09-23 13:30:00,61.82,61.93,61.81,61.88,337620.0,61.4488,61.5581,61.4388,61.5084,337620.0
2019-09-23 14:00:00,61.9,61.9,61.71,61.73,398540.0,61.5283,61.5283,61.3394,61.3593,398540.0
2019-09-23 14:30:00,61.74,61.88,61.71,61.86,322920.0,61.3693,61.5084,61.3394,61.4885,322920.0
2019-09-23 15:00:00,61.86,61.98,61.86,61.93,597320.0,61.4885,61.6078,61.4885,61.5581,597320.0
2019-09-23 15:30:00,61.94,61.94,61.65,61.72,2018960.0,61.5681,61.5681,61.2798,61.3494,2018960.0
2019-09-24 09:30:00,62.03,62.36,61.83,62.35,2609940.0,61.6575,61.9855,61.4587,61.9756,2609940.0
2019-09-24 10:00:00,62.33,62.35,61.92,62.06,1457840.0,61.9557,61.9756,61.5482,61.6873,1457840.0
2019-09-24 10:30:00,62.03,62.16,61.92,62.07,990960.0,61.6575,61.7867,61.5482,61.6973,990960.0
2019-09-24 11:00:00,62.07,62.07,61.81,61.81,862100.0,61.6973,61.6973,61.4388,61.4388,862100.0
2019-09-24 11:30:00,61.81,61.81,61.47,61.63,1066600.0,61.4388,61.4388,61.1009,61.2599,1066600.0
2019-09-24 12:00:00,61.62,61.66,61.09,61.19,1421080.0,61.25,61.2897,60.7232,60.8226,1421080.0
2019-09-24 12:30:00,61.19,61.3,60.96,60.98,715240.0,60.8226,60.9319,60.594,60.6138,715240.0
2019-09-24 13:00:00,60.98,61.17,60.82,61.0,739480.0,60.6138,60.8027,60.4548,60.6337,739480.0
2019-09-24 13:30:00,60.99,61.1,60.82,60.83,1016320.0,60.6238,60.7331,60.4548,60.4647,1016320.0
2019-09-24 14:00:00,60.81,61.1,60.53,60.99,1298560.0,60.4449,60.7331,60.1665,60.6238,1298560.0
2019-09-24 14:30:00,61.01,61.02,60.74,60.9,858900.0,60.6437,60.6536,60.3753,60.5343,858900.0
2019-09-24 15:00:00,60.88,60.95,60.73,60.85,785860.0,60.5144,60.584,60.3653,60.4846,785860.0
2019-09-24 15:30:00,60.85,60.99,60.76,60.91,2228040.0,60.4846,60.6238,60.3952,60.5443,2228040.0
2019-09-25 09:30:00,60.85,60.9,60.57,60.76,1512140.0,60.4846,60.5343,60.2063,60.3952,1512140.0
2019-09-25 10:00:00,60.76,60.89,60.46,60.89,808440.0,60.3952,60.5244,60.097,60.5244,808440.0
2019-09-25 10:30:00,60.88,61.3,60.85,61.26,807240.0,60.5144,60.9319,60.4846,60.8922,807240.0
2019-09-25 11:00:00,61.27,61.51,61.27,61.37,763300.0,60.9021,61.1406,60.9021,61.0015,763300.0
2019-09-25 11:30:00,61.37,61.54,61.24,61.45,526560.0,61.0015,61.1705,60.8723,61.081,526560.0
2019-09-25 12:00:00,61.46,61.64,61.41,61.62,468640.0,61.0909,61.2699,61.0412,61.25,468640.0
2019-09-25 12:30:00,61.62,61.76,61.54,61.65,616400.0,61.25,61.3891,61.1705,61.2798,616400.0
2019-09-25 13:00:00,61.64,61.82,61.64,61.7,309480.0,61.2699,61.4488,61.2699,61.3295,309480.0
2019-09-25 13:30:00,61.7,61.91,61.7,61.88,425280.0,61.3295,61.5382,61.3295,61.5084,425280.0
2019-09-25 14:00:00,61.87,62.1,61.87,62.02,677520.0,61.4985,61.7271,61.4985,61.6476,677520.0
2019-09-25 14:30:00,62.0,62.2,61.96,62.17,496920.0,61.6277,61.8265,61.5879,61.7967,496920.0
2019-09-25 15:00:00,62.17,62.38,62.17,62.3,1044500.0,61.7967,62.0054,61.7967,61.9259,1044500.0
2019-09-25 15:30:00,62.32,62.4,62.26,62.33,2864880.0,61.9458,62.0253,61.8861,61.9557,2864880.0
2019-09-26 09:30:00,62.12,62.18,61.65,61.79,2225300.0,61.747,61.8066,61.2798,61.419,2225300.0
2019-09-26 10:00:00,61.8,62.01,61.66,61.88,877040.0,61.4289,61.6376,61.2897,61.5084,877040.0
2019-09-26 10:30:00,61.89,62.04,61.77,61.77,840180.0,61.5184,61.6675,61.3991,61.3991,840180.0
2019-09-26 11:00:00,61.78,61.85,61.59,61.77,610160.0,61.409,61.4786,61.2202,61.3991,610160.0
2019-09-26 11:30:00,61.76,61.88,61.71,61.81,449080.0,61.3891,61.5084,61.3394,61.4388,449080.0
2019-09-26 12:00:00,61.84,62.08,61.75,62.05,687680.0,61.4687,61.7072,61.3792,61.6774,687680.0
2019-09-26 12:30:00,62.06,62.06,61.87,61.96,251220.0,61.6873,61.6873,61.4985,61.5879,251220.0
2019-09-26 13:00:00,61.96,61.99,61.71,61.78,492760.0,61.5879,61.6178,61.3394,61.409,492760.0
2019-09-26 13:30:00,61.77,61.91,61.75,61.91,288300.0,61.3991,61.5382,61.3792,61.5382,288300.0
2019-09-26 14:00:00,61.94,62.11,61.94,62.01,474040.0,61.5681,61.737,61.5681,61.6376,474040.0
2019-09-26 14:30:00,62.03,62.1,61.98,61.98,245020.0,61.6575,61.7271,61.6078,61.6078,245020.0
2019-09-26 15:00:00,61.99,62.15,61.98,62.12,552120.0,61.6178,61.7768,61.6078,61.747,552120.0
2019-09-26 15:30:00,62.16,62.23,61.98,62.07,1717720.0,61.7867,61.8563,61.6078,61.6973,1717720.0
2019-09-27 09:30:00,62.14,62.25,61.64,61.66,1343540.0,61.7669,61.8762,61.2699,61.2897,1343540.0
2019-09-27 10:00:00,61.65,61.75,61.53,61.64,905600.0,61.2798,61.3792,61.1605,61.2699,905600.0
2019-09-27 10:30:00,61.64,61.77,61.56,61.65,888760.0,61.2699,61.3991,61.1903,61.2798,888760.0
2019-09-27 11:00:00,61.64,61.78,61.61,61.74,618080.0,61.2699,61.409,61.24,61.3693,618080.0
2019-09-27 11:30:00,61.73,61.76,61.28,61.65,920620.0,61.3593,61.3891,60.912,61.2798,920620.0
2019-09-27 12:00:00,61.63,61.66,61.42,61.48,368140.0,61.2599,61.2897,61.0512,61.1108,368140.0
2019-09-27 12:30:00,61.48,61.5,61.02,61.04,685540.0,61.1108,61.1307,60.6536,60.6735,685540.0
2019-09-27 13:00:00,61.03,61.24,60.98,61.13,918480.0,60.6635,60.8723,60.6138,60.7629,918480.0
2019-09-27 13:30:00,61.12,61.23,61.03,61.2,2265260.0,60.753,60.8623,60.6635,60.8325,2265260.0
2019-09-27 14:00:00,61.14,61.2,60.95,61.09,1086020.0,60.7729,60.8325,60.584,60.7232,1086020.0
2019-09-27 14:30:00,61.07,61.07,60.76,60.83,1293200.0,60.7033,60.7033,60.3952,60.4647,1293200.0
2019-09-27 15:00:00,60.87,61.19,60.83,61.1,3005960.0,60.5045,60.8226,60.4647,60.7331,3005960.0
2019-09-27 15:30:00,61.13,61.36,61.11,61.31,2369500.0,60.7629,60.9915,60.7431,60.9419,2369500.0
2019-09-30 09:30:00,61.03,61.25,60.68,61.05,1379980.0,60.6635,60.8822,60.3156,60.6834,1379980.0
2019-09-30 10:00:00,61.05,61.12,60.92,61.01,722640.0,60.6834,60.753,60.5542,60.6437,722640.0
2019-09-30 10:30:00,61.01,61.04,60.78,60.9,619160.0,60.6437,60.6735,60.415,60.5343,619160.0
2019-09-30 11:00:00,60.89,61.04,60.67,61.04,821160.0,60.5244,60.6735,60.3057,60.6735,821160.0
2019-09-30 11:30:00,61.03,61.09,60.96,61.04,433380.0,60.6635,60.7232,60.594,60.6735,433380.0
2019-09-30 12:00:00,61.04,61.29,61.04,61.29,362060.0,60.6735,60.922,60.6735,60.922,362060.0
2019-09-30 12:30:00,61.29,61.37,61.18,61.18,462560.0,60.922,61.0015,60.8126,60.8126,462560.0
2019-09-30 13:00:00,61.2,61.28,61.1,61.1,901760.0,60.8325,60.912,60.7331,60.7331,901760.0
2019-09-30 13:30:00,61.12,61.21,61.04,61.18,896960.0,60.753,60.8425,60.6735,60.8126,896960.0
2019-09-30 14:00:00,61.18,61.19,61.01,61.02,386580.0,60.8126,60.8226,60.6437,60.6536,386580.0
2019-09-30 14:30:00,61.02,61.04,60.92,60.95,494600.0,60.6536,60.6735,60.5542,60.584,494600.0
2019-09-30 15:00:00,60.94,60.99,60.88,60.9,566160.0,60.5741,60.6238,60.5144,60.5343,566160.0
2019-09-30 15:30:00,60.92,61.13,60.84,61.06,2353080.0,60.5542,60.7629,60.4747,60.6934,2353080.0
2019-10-01 09:30:00,61.06,61.64,61.01,61.5,1566120.0,60.6934,61.2699,60.6437,61.1307,1566120.0
2019-10-01 10:00:00,61.46,61.49,60.74,61.02,1122220.0,61.0909,61.1208,60.3753,60.6536,1122220.0
2019-10-01 10:30:00,61.02,61.03,60.6,60.62,785080.0,60.6536,60.6635,60.2361,60.256,785080.0
2019-10-01 11:00:00,60.61,60.72,60.55,60.68,811760.0,60.2461,60.3554,60.1864,60.3156,811760.0
2019-10-01 11:30:00,60.69,60.75,60.35,60.41,762100.0,60.3256,60.3852,59.9876,60.0473,762100.0
2019-10-01 12:00:00,60.43,60.57,60.38,60.48,570340.0,60.0671,60.2063,60.0174,60.1168,570340.0
2019-10-01 12:30:00,60.45,60.63,60.43,60.55,471380.0,60.087,60.2659,60.0671,60.1864,471380.0
2019-10-01 13:00:00,60.53,60.56,60.36,60.38,360820.0,60.1665,60.1964,59.9976,60.0174,360820.0
2019-10-01 13:30:00,60.38,60.41,60.29,60.35,355220.0,60.0174,60.0473,59.928,59.9876,355220.0
2019-10-01 14:00:00,60.36,60.54,60.32,60.46,544140.0,59.9976,60.1765,59.9578,60.097,544140.0
2019-10-01 14:30:00,60.48,60.65,60.48,60.53,1133740.0,60.1168,60.2858,60.1168,60.1665,1133740.0
2019-10-01 15:00:00,60.56,60.64,60.4,60.49,414560.0,60.1964,60.2759,60.0373,60.1268,414560.0
2019-10-01 15:30:00,60.49,60.5,60.28,60.3,1543620.0,60.1268,60.1367,59.918,59.9379,1543620.0
2019-10-02 09:30:00,59.83,59.94,59.08,59.24,2335900.0,59.4707,59.5801,58.7252,58.8843,2335900.0
2019-10-02 10:00:00,59.26,59.38,59.05,59.23,1199980.0,58.9042,59.0234,58.6954,58.8743,1199980.0
2019-10-02 10:30:00,59.21,59.21,58.9,58.94,1820000.0,58.8545,58.8545,58.5463,58.5861,1820000.0
2019-10-02 11:00:00,58.92,59.04,58.77,58.79,897880.0,58.5662,58.6855,58.4171,58.437,897880.0
2019-10-02 11:30:00,58.81,59.18,58.71,59.14,1368200.0,58.4569,58.8246,58.3575,58.7849,1368200.0
2019-10-02 12:00:00,59.13,59.14,58.82,58.89,1395400.0,58.7749,58.7849,58.4668,58.5364,1395400.0
2019-10-02 12:30:00,58.9,58.92,58.74,58.76,675040.0,58.5463,58.5662,58.3873,58.4072,675040.0
2019-10-02 13:00:00,58.73,58.99,58.71,58.93,560520.0,58.3773,58.6358,58.3575,58.5761,560520.0
2019-10-02 13:30:00,58.92,58.92,58.63,58.65,642760.0,58.5662,58.5662,58.2779,58.2978,642760.0
2019-10-02 14:00:00,58.66,58.88,58.65,58.79,953140.0,58.3078,58.5264,58.2978,58.437,953140.0
2019-10-02 14:30:00,58.78,59.01,58.71,58.98,841900.0,58.427,58.6557,58.3575,58.6258,841900.0
2019-10-02 15:00:00,58.98,59.11,58.85,58.93,1041720.0,58.6258,58.7551,58.4966,58.5761,1041720.0
2019-10-02 15:30:00,58.92,59.08,58.78,58.87,1965500.0,58.5662,58.7252,58.427,58.5165,1965500.0
2019-10-03 09:30:00,59.17,59.2,58.82,58.9,1758220.0,58.8147,58.8445,58.4668,58.5463,1758220.0
2019-10-03 10:00:00,58.88,58.88,58.16,58.77,2118780.0,58.5264,58.5264,57.8108,58.4171,2118780.0
2019-10-03 10:30:00,58.77,58.86,58.53,58.76,1076880.0,58.4171,58.5066,58.1785,58.4072,1076880.0
2019-10-03 11:00:00,58.74,59.2,58.72,59.08,1351900.0,58.3873,58.8445,58.3674,58.7252,1351900.0
2019-10-03 11:30:00,59.09,59.12,58.95,58.99,856180.0,58.7352,58.765,58.596,58.6358,856180.0
2019-10-03 12:00:00,59.01,59.21,58.97,59.18,607460.0,58.6557,58.8545,58.6159,58.8246,607460.0
2019-10-03 12:30:00,59.17,59.44,59.17,59.38,856780.0,58.8147,59.0831,58.8147,59.0234,856780.0
2019-10-03 13:00:00,59.38,59.45,59.3,59.32,481360.0,59.0234,59.093,58.9439,58.9638,481360.0
2019-10-03 13:30:00,59.31,59.55,59.31,59.46,584080.0,58.9539,59.1924,58.9539,59.103,584080.0
2019-10-03 14:00:00,59.46,59.5,59.41,59.46,509340.0,59.103,59.1427,59.0533,59.103,509340.0
2019-10-03 14:30:00,59.44,59.45,59.34,59.39,520280.0,59.0831,59.093,58.9837,59.0334,520280.0
2019-10-03 15:00:00,59.4,59.44,59.31,59.34,591180.0,59.0433,59.0831,58.9539,58.9837,591180.0
2019-10-03 15:30:00,59.34,59.48,59.23,59.44,1648880.0,58.9837,59.1228,58.8743,59.0831,1648880.0
2019-10-04 09:30:00,59.71,59.94,59.55,59.92,1278480.0,59.3515,59.5801,59.1924,59.5602,1278480.0
2019-10-04 10:00:00,59.92,60.15,59.9,59.91,948940.0,59.5602,59.7888,59.5403,59.5503,948940.0
2019-10-04 10:30:00,59.91,60.05,59.84,59.98,493360.0,59.5503,59.6894,59.4807,59.6198,493360.0
2019-10-04 11:00:00,59.98,60.18,59.94,60.14,643160.0,59.6198,59.8186,59.5801,59.7789,643160.0
2019-10-04 11:30:00,60.14,60.36,60.13,60.28,1154520.0,59.7789,59.9976,59.7689,59.918,1154520.0
2019-10-04 12:00:00,60.28,60.34,60.14,60.21,430840.0,59.918,59.9777,59.7789,59.8485,430840.0
2019-10-04 12:30:00,60.21,60.24,60.16,60.19,297900.0,59.8485,59.8783,59.7988,59.8286,297900.0
2019-10-04 13:00:00,60.19,60.23,60.14,60.21,402600.0,59.8286,59.8683,59.7789,59.8485,402600.0
2019-10-04 13:30:00,60.19,60.33,60.17,60.2,375380.0,59.8286,59.9677,59.8087,59.8385,375380.0
2019-10-04 14:00:00,60.22,60.35,60.17,60.32,412000.0,59.8584,59.9876,59.8087,59.9578,412000.0
2019-10-04 14:30:00,60.34,60.44,60.34,60.41,552680.0,59.9777,60.0771,59.9777,60.0473,552680.0
2019-10-04 15:00:00,60.41,60.51,60.39,60.39,629200.0,60.0473,60.1467,60.0274,60.0274,629200.0
2019-10-04 15:30:00,60.41,60.62,60.4,60.51,1934500.0,60.0473,60.256,60.0373,60.1467,1934500.0
2019-10-07 09:30:00,60.33,60.65,60.27,60.35,989420.0,59.9677,60.2858,59.9081,59.9876,989420.0
2019-10-07 10:00:00,60.36,60.69,60.22,60.68,527000.0,59.9976,60.3256,59.8584,60.3156,527000.0
2019-10-07 10:30:00,60.66,60.82,60.56,60.77,558200.0,60.2958,60.4548,60.1964,60.4051,558200.0
2019-10-07 11:00:00,60.78,60.95,60.68,60.77,434040.0,60.415,60.584,60.3156,60.4051,434040.0
2019-10-07 11:30:00,60.78,60.85,60.73,60.84,308120.0,60.415,60.4846,60.3653,60.4747,308120.0
2019-10-07 12:00:00,60.86,60.87,60.67,60.69,244020.0,60.4946,60.5045,60.3057,60.3256,244020.0
2019-10-07 12:30:00,60.66,60.74,60.6,60.62,246440.0,60.2958,60.3753,60.2361,60.256,246440.0
2019-10-07 13:00:00,60.62,60.69,60.51,60.61,373060.0,60.256,60.3256,60.1467,60.2461,373060.0
2019-10-07 13:30:00,60.61,60.92,60.59,60.82,527300.0,60.2461,60.5542,60.2262,60.4548,527300.0
2019-10-07 14:00:00,60.81,60.84,60.59,60.64,381060.0,60.4449,60.4747,60.2262,60.2759,381060.0
2019-10-07 14:30:00,60.65,60.65,60.48,60.59,411160.0,60.2858,60.2858,60.1168,60.2262,411160.0
2019-10-07 15:00:00,60.61,60.75,60.57,60.69,462140.0,60.2461,60.3852,60.2063,60.3256,462140.0
2019-10-07 15:30:00,60.68,60.68,60.37,60.4,2074140.0,60.3156,60.3156,60.0075,60.0373,2074140.0
2019-10-08 09:30:00,59.94,59.99,59.6,59.62,1113600.0,59.5801,59.6298,59.2421,59.262,1113600.0
2019-10-08 10:00:00,59.6,59.8,59.55,59.65,616180.0,59.2421,59.4409,59.1924,59.2918,616180.0
2019-10-08 10:30:00,59.64,59.85,59.54,59.85,660020.0,59.2819,59.4906,59.1825,59.4906,660020.0
2019-10-08 11:00:00,59.84,59.96,59.68,59.69,452740.0,59.4807,59.6,59.3216,59.3316,452740.0
2019-10-08 11:30:00,59.68,59.78,59.58,59.76,423080.0,59.3216,59.421,59.2222,59.4012,423080.0
2019-10-08 12:00:00,59.77,59.85,59.64,59.82,355220.0,59.4111,59.4906,59.2819,59.4608,355220.0
2019-10-08 12:30:00,59.79,60.05,59.75,59.94,363080.0,59.431,59.6894,59.3912,59.5801,363080.0
2019-10-08 13:00:00,59.94,60.06,59.86,60.06,480920.0,59.5801,59.6994,59.5006,59.6994,480920.0
2019-10-08 13:30:00,60.07,60.16,59.98,60.0,551020.0,59.7093,59.7988,59.6198,59.6397,551020.0
2019-10-08 14:00:00,60.01,60.03,59.92,59.94,183400.0,59.6497,59.6695,59.5602,59.5801,183400.0
2019-10-08 14:30:00,59.95,60.34,59.83,59.99,736980.0,59.59,59.9777,59.4707,59.6298,736980.0
2019-10-08 15:00:00,60.02,60.13,59.77,59.96,491280.0,59.6596,59.7689,59.4111,59.6,491280.0
2019-10-08 15:30:00,59.95,59.98,59.47,59.49,1630720.0,59.59,59.6198,59.1129,59.1328,1630720.0
2019-10-09 09:30:00,60.07,60.22,59.94,60.01,1067940.0,59.7093,59.8584,59.5801,59.6497,1067940.0
2019-10-09 10:00:00,60.0,60.07,59.91,60.03,474820.0,59.6397,59.7093,59.5503,59.6695,474820.0
2019-10-09 10:30:00,60.05,60.15,60.04,60.12,289100.0,59.6894,59.7888,59.6795,59.759,289100.0
2019-10-09 11:00:00,60.14,60.15,59.98,60.02,444520.0,59.7789,59.7888,59.6198,59.6596,444520.0
2019-10-09 11:30:00,60.05,60.25,60.05,60.18,558140.0,59.6894,59.8882,59.6894,59.8186,558140.0
2019-10-09 12:00:00,60.18,60.24,60.09,60.09,442300.0,59.8186,59.8783,59.7292,59.7292,442300.0
2019-10-09 12:30:00,60.09,60.24,60.09,60.19,229640.0,59.7292,59.8783,59.7292,59.8286,229640.0
2019-10-09 13:00:00,60.2,60.24,59.99,60.04,429640.0,59.8385,59.8783,59.6298,59.6795,429640.0
2019-10-09 13:30:00,60.04,60.18,60.01,60.14,172800.0,59.6795,59.8186,59.6497,59.7789,172800.0
2019-10-09 14:00:00,60.12,60.25,60.08,60.2,267960.0,59.759,59.8882,59.7192,59.8385,267960.0
2019-10-09 14:30:00,60.22,60.4,60.22,60.36,314380.0,59.8584,60.0373,59.8584,59.9976,314380.0
2019-10-09 15:00:00,60.36,60.41,60.32,60.37,395680.0,59.9976,60.0473,59.9578,60.0075,395680.0
2019-10-09 15:30:00,60.37,60.42,60.05,60.12,1546060.0,60.0075,60.0572,59.6894,59.759,1546060.0
2019-10-10 09:30:00,60.0,60.41,59.89,60.4,1147340.0,59.6397,60.0473,59.5304,60.0373,1147340.0
2019-10-10 10:00:00,60.42,60.59,60.34,60.5,474280.0,60.0572,60.2262,59.9777,60.1367,474280.0
2019-10-10 10:30:00,60.17,60.7,60.16,60.69,290000.0,59.8087,60.3355,59.7988,60.3256,290000.0
2019-10-10 11:00:00,60.72,60.78,60.61,60.63,434420.0,60.3554,60.415,60.2461,60.2659,434420.0
2019-10-10 11:30:00,60.64,60.72,60.63,60.65,227940.0,60.2759,60.3554,60.2659,60.2858,227940.0
2019-10-10 12:00:00,60.61,60.61,60.42,60.43,349900.0,60.2461,60.2461,60.0572,60.0671,349900.0
2019-10-10 12:30:00,60.42,60.47,60.28,60.45,383480.0,60.0572,60.1069,59.918,60.087,383480.0
2019-10-10 13:00:00,60.44,60.52,60.44,60.47,213020.0,60.0771,60.1566,60.0771,60.1069,213020.0
2019-10-10 13:30:00,60.44,60.58,60.35,60.55,212600.0,60.0771,60.2162,59.9876,60.1864,212600.0
2019-10-10 14:00:00,60.55,60.58,60.19,60.34,282100.0,60.1864,60.2162,59.8286,59.9777,282100.0
2019-10-10 14:30:00,60.36,60.43,60.31,60.37,156240.0,59.9976,60.0671,59.9479,60.0075,156240.0
2019-10-10 15:00:00,60.43,60.47,60.37,60.42,364880.0,60.0671,60.1069,60.0075,60.0572,364880.0
2019-10-10 15:30:00,60.42,60.54,60.35,60.48,871200.0,60.0572,60.1765,59.9876,60.1168,871200.0
2019-10-11 09:30:00,61.2,61.37,61.05,61.22,1406980.0,60.8325,61.0015,60.6834,60.8524,1406980.0
2019-10-11 10:00:00,61.24,61.34,61.08,61.18,790100.0,60.8723,60.9717,60.7132,60.8126,790100.0
2019-10-11 10:30:00,61.2,61.3,61.1,61.25,752120.0,60.8325,60.9319,60.7331,60.8822,752120.0
2019-10-11 11:00:00,61.25,61.36,61.24,61.36,536220.0,60.8822,60.9915,60.8723,60.9915,536220.0
2019-10-11 11:30:00,61.36,61.44,61.25,61.28,519900.0,60.9915,61.0711,60.8822,60.912,519900.0
2019-10-11 12:00:00,61.29,61.33,61.18,61.2,232220.0,60.922,60.9617,60.8126,60.8325,232220.0
2019-10-11 12:30:00,61.22,61.23,60.92,61.2,663180.0,60.8524,60.8623,60.5542,60.8325,663180.0
2019-10-11 13:00:00,61.21,61.35,61.14,61.27,397380.0,60.8425,60.9816,60.7729,60.9021,397380.0
2019-10-11 13:30:00,61.19,61.31,61.18,61.25,361900.0,60.8226,60.9419,60.8126,60.8822,361900.0
2019-10-11 14:00:00,61.24,61.27,61.19,61.23,327100.0,60.8723,60.9021,60.8226,60.8623,327100.0
2019-10-11 14:30:00,61.22,61.27,61.15,61.17,464400.0,60.8524,60.9021,60.7828,60.8027,464400.0
2019-10-11 15:00:00,61.17,61.25,61.15,61.17,495440.0,60.8027,60.8822,60.7828,60.8027,495440.0
2019-10-11 15:30:00,61.18,61.25,60.68,60.71,2185020.0,60.8126,60.8822,60.3156,60.3455,2185020.0
2019-10-14 09:30:00,60.69,61.06,60.59,61.03,742280.0,60.3256,60.6934,60.2262,60.6635,742280.0
2019-10-14 10:00:00,61.06,61.29,60.99,61.2,760720.0,60.6934,60.922,60.6238,60.8325,760720.0
2019-10-14 10:30:00,61.23,61.29,61.17,61.23,502480.0,60.8623,60.922,60.8027,60.8623,502480.0
2019-10-14 11:00:00,61.24,61.25,61.05,61.06,314820.0,60.8723,60.8822,60.6834,60.6934,314820.0
2019-10-14 11:30:00,61.09,61.17,61.05,61.06,194940.0,60.7232,60.8027,60.6834,60.6934,194940.0
2019-10-14 12:00:00,61.08,61.08,60.96,60.98,163980.0,60.7132,60.7132,60.594,60.6138,163980.0
2019-10-14 12:30:00,60.97,61.04,60.96,61.02,221700.0,60.6039,60.6735,60.594,60.6536,221700.0
2019-10-14 13:00:00,61.03,61.09,60.98,61.0,222740.0,60.6635,60.7232,60.6138,60.6337,222740.0
2019-10-14 13:30:00,60.99,61.05,60.91,61.05,248920.0,60.6238,60.6834,60.5443,60.6834,248920.0
2019-10-14 14:00:00,61.05,61.1,61.01,61.03,293860.0,60.6834,60.7331,60.6437,60.6635,293860.0
2019-10-14 14:30:00,61.03,61.06,60.97,61.04,283000.0,60.6635,60.6934,60.6039,60.6735,283000.0
2019-10-14 15:00:00,61.04,61.08,60.98,61.04,440920.0,60.6735,60.7132,60.6138,60.6735,440920.0
2019-10-14 15:30:00,61.04,61.04,60.84,60.85,980360.0,60.6735,60.6735,60.4747,60.4846,980360.0
2019-10-15 09:30:00,61.08,61.38,61.05,61.32,1444640.0,60.7132,61.0114,60.6834,60.9518,1444640.0
2019-10-15 10:00:00,61.29,61.67,61.25,61.6,915960.0,60.922,61.2997,60.8822,61.2301,915960.0
2019-10-15 10:30:00,61.63,61.88,61.59,61.87,672980.0,61.2599,61.5084,61.2202,61.4985,672980.0
2019-10-15 11:00:00,61.89,61.91,61.65,61.84,620460.0,61.5184,61.5382,61.2798,61.4687,620460.0
2019-10-15 11:30:00,61.86,62.12,61.79,62.12,1060100.0,61.4885,61.747,61.419,61.747,1060100.0
2019-10-15 12:00:00,62.11,62.16,61.99,61.99,820140.0,61.737,61.7867,61.6178,61.6178,820140.0
2019-10-15 12:30:00,62.0,62.06,61.92,61.97,372480.0,61.6277,61.6873,61.5482,61.5979,372480.0
2019-10-15 13:00:00,61.98,62.13,61.98,62.0,465900.0,61.6078,61.7569,61.6078,61.6277,465900.0
2019-10-15 13:30:00,62.0,62.19,61.97,62.16,499720.0,61.6277,61.8166,61.5979,61.7867,499720.0
2019-10-15 14:00:00,62.17,62.34,62.15,62.31,502780.0,61.7967,61.9657,61.7768,61.9358,502780.0
2019-10-15 14:30:00,62.3,62.32,62.22,62.25,464920.0,61.9259,61.9458,61.8464,61.8762,464920.0
2019-10-15 15:00:00,62.21,62.36,62.12,62.31,1069040.0,61.8364,61.9855,61.747,61.9358,1069040.0
2019-10-15 15:30:00,62.31,62.33,62.1,62.11,1728760.0,61.9358,61.9557,61.7271,61.737,1728760.0
2019-10-16 09:30:00,62.09,62.57,61.93,62.36,2063780.0,61.7172,62.1943,61.5581,61.9855,2063780.0
2019-10-16 10:00:00,62.34,62.54,62.15,62.52,726640.0,61.9657,62.1645,61.7768,62.1446,726640.0
2019-10-16 10:30:00,62.52,62.7,62.46,62.69,883200.0,62.1446,62.3235,62.0849,62.3136,883200.0
2019-10-16 11:00:00,62.67,62.71,62.44,62.44,618740.0,62.2937,62.3334,62.0651,62.0651,618740.0
2019-10-16 11:30:00,62.43,62.58,62.31,62.48,316040.0,62.0551,62.2042,61.9358,62.1048,316040.0
2019-10-16 12:00:00,62.47,62.5,62.29,62.31,318720.0,62.0949,62.1247,61.916,61.9358,318720.0
2019-10-16 12:30:00,62.31,62.34,62.09,62.09,523480.0,61.9358,61.9657,61.7172,61.7172,523480.0
2019-10-16 13:00:00,62.1,62.21,62.06,62.17,405760.0,61.7271,61.8364,61.6873,61.7967,405760.0
2019-10-16 13:30:00,62.17,62.26,62.15,62.15,367740.0,61.7967,61.8861,61.7768,61.7768,367740.0
2019-10-16 14:00:00,62.15,62.23,62.14,62.19,320080.0,61.7768,61.8563,61.7669,61.8166,320080.0
2019-10-16 14:30:00,62.2,62.29,62.1,62.24,453360.0,61.8265,61.916,61.7271,61.8663,453360.0
2019-10-16 15:00:00,62.24,62.26,62.07,62.14,510400.0,61.8663,61.8861,61.6973,61.7669,510400.0
2019-10-16 15:30:00,62.15,62.32,62.12,62.15,1912480.0,61.7768,61.9458,61.747,61.7768,1912480.0
2019-10-17 09:30:00,62.57,62.95,62.49,62.87,2035000.0,62.1943,62.572,62.1148,62.4925,2035000.0
2019-10-17 10:00:00,62.88,63.19,62.81,62.88,2174260.0,62.5024,62.8106,62.4328,62.5024,2174260.0
2019-10-17 10:30:00,62.85,62.87,62.63,62.74,780820.0,62.4726,62.4925,62.2539,62.3633,780820.0
2019-10-17 11:00:00,62.61,62.8,62.6,62.78,441140.0,62.234,62.4229,62.2241,62.403,441140.0
2019-10-17 11:30:00,62.78,62.79,62.58,62.68,349880.0,62.403,62.413,62.2042,62.3036,349880.0
2019-10-17 12:00:00,62.67,62.72,62.54,62.6,537440.0,62.2937,62.3434,62.1645,62.2241,537440.0
2019-10-17 12:30:00,62.6,62.72,62.6,62.71,372600.0,62.2241,62.3434,62.2241,62.3334,372600.0
2019-10-17 13:00:00,62.7,62.75,62.63,62.67,277320.0,62.3235,62.3732,62.2539,62.2937,277320.0
2019-10-17 13:30:00,62.67,62.75,62.65,62.73,273780.0,62.2937,62.3732,62.2738,62.3533,273780.0
2019-10-17 14:00:00,62.73,62.74,62.53,62.62,358640.0,62.3533,62.3633,62.1545,62.244,358640.0
2019-10-17 14:30:00,62.64,62.73,62.57,62.73,454820.0,62.2639,62.3533,62.1943,62.3533,454820.0
2019-10-17 15:00:00,62.72,62.73,62.53,62.58,454820.0,62.3434,62.3533,62.1545,62.2042,454820.0
2019-10-17 15:30:00,62.59,62.69,62.58,62.67,1350540.0,62.2142,62.3136,62.2042,62.2937,1350540.0
2019-10-18 09:30:00,62.73,62.91,62.58,62.76,3669920.0,62.3533,62.5322,62.2042,62.3831,3669920.0
2019-10-18 10:00:00,62.77,62.79,62.57,62.61,788500.0,62.3931,62.413,62.1943,62.234,788500.0
2019-10-18 10:30:00,62.63,62.66,62.46,62.65,676440.0,62.2539,62.2837,62.0849,62.2738,676440.0
2019-10-18 11:00:00,62.63,62.77,62.56,62.58,1190280.0,62.2539,62.3931,62.1843,62.2042,1190280.0
2019-10-18 11:30:00,62.63,62.66,62.2,62.22,1020880.0,62.2539,62.2837,61.8265,61.8464,1020880.0
2019-10-18 12:00:00,62.22,62.38,62.01,62.09,806840.0,61.8464,62.0054,61.6376,61.7172,806840.0
2019-10-18 12:30:00,62.03,62.28,62.02,62.25,451620.0,61.6575,61.906,61.6476,61.8762,451620.0
2019-10-18 13:00:00,62.28,62.38,62.21,62.23,415060.0,61.906,62.0054,61.8364,61.8563,415060.0
2019-10-18 13:30:00,62.22,62.32,62.19,62.3,283840.0,61.8464,61.9458,61.8166,61.9259,283840.0
2019-10-18 14:00:00,62.31,62.35,62.25,62.35,518300.0,61.9358,61.9756,61.8762,61.9756,518300.0
2019-10-18 14:30:00,62.36,62.36,62.27,62.33,383940.0,61.9855,61.9855,61.8961,61.9557,383940.0
2019-10-18 15:00:00,62.36,62.43,62.3,62.39,957440.0,61.9855,62.0551,61.9259,62.0154,957440.0
2019-10-18 15:30:00,62.39,62.43,62.18,62.2,2271360.0,62.0154,62.0551,61.8066,61.8265,2271360.0
2019-10-21 09:30:00,62.44,62.68,62.3,62.38,1099200.0,62.0651,62.3036,61.9259,62.0054,1099200.0
2019-10-21 10:00:00,62.42,62.45,62.22,62.37,428500.0,62.0452,62.075,61.8464,61.9955,428500.0
2019-10-21 10:30:00,62.32,62.38,62.02,62.03,856940.0,61.9458,62.0054,61.6476,61.6575,856940.0
2019-10-21 11:00:00,62.04,62.35,62.0,62.31,496240.0,61.6675,61.9756,61.6277,61.9358,496240.0
2019-10-21 11:30:00,62.33,62.33,62.18,62.2,397160.0,61.9557,61.9557,61.8066,61.8265,397160.0
2019-10-21 12:00:00,62.2,62.37,62.16,62.32,360640.0,61.8265,61.9955,61.7867,61.9458,360640.0
2019-10-21 12:30:00,62.35,62.37,62.26,62.26,373120.0,61.9756,61.9955,61.8861,61.8861,373120.0
2019-10-21 13:00:00,62.25,62.29,62.2,62.27,305800.0,61.8762,61.916,61.8265,61.8961,305800.0
2019-10-21 13:30:00,62.26,62.3,62.18,62.19,373120.0,61.8861,61.9259,61.8066,61.8166,373120.0
2019-10-21 14:00:00,62.18,62.28,62.15,62.2,440140.0,61.8066,61.906,61.7768,61.8265,440140.0
2019-10-21 14:30:00,62.21,62.3,62.21,62.28,347260.0,61.8364,61.9259,61.8364,61.906,347260.0
2019-10-21 15:00:00,62.27,62.29,62.19,62.21,483380.0,61.8961,61.916,61.8166,61.8364,483380.0
2019-10-21 15:30:00,62.2,62.3,62.16,62.22,1509800.0,61.8265,61.9259,61.7867,61.8464,1509800.0
2019-10-22 09:30:00,62.22,62.34,62.12,62.29,1223440.0,61.8464,61.9657,61.747,61.916,1223440.0
2019-10-22 10:00:00,62.3,62.37,62.22,62.31,764120.0,61.9259,61.9955,61.8464,61.9358,764120.0
2019-10-22 10:30:00,62.32,62.43,62.25,62.33,988120.0,61.9458,62.0551,61.8762,61.9557,988120.0
2019-10-22 11:00:00,62.32,62.44,62.06,62.08,1097580.0,61.9458,62.0651,61.6873,61.7072,1097580.0
2019-10-22 11:30:00,62.07,62.25,62.05,62.09,674240.0,61.6973,61.8762,61.6774,61.7172,674240.0
2019-10-22 12:00:00,62.06,62.22,62.05,62.22,495940.0,61.6873,61.8464,61.6774,61.8464,495940.0
2019-10-22 12:30:00,62.22,62.33,62.13,62.31,612820.0,61.8464,61.9557,61.7569,61.9358,612820.0
2019-10-22 13:00:00,62.31,62.34,62.15,62.29,802140.0,61.9358,61.9657,61.7768,61.916,802140.0
2019-10-22 13:30:00,62.27,62.29,62.1,62.15,521020.0,61.8961,61.916,61.7271,61.7768,521020.0
2019-10-22 14:00:00,62.16,62.35,62.16,62.27,378880.0,61.7867,61.9756,61.7867,61.8961,378880.0
2019-10-22 14:30:00,62.28,62.28,62.02,62.04,1374360.0,61.906,61.906,61.6476,61.6675,1374360.0
2019-10-22 15:00:00,62.06,62.1,61.99,62.06,764900.0,61.6873,61.7271,61.6178,61.6873,764900.0
2019-10-22 15:30:00,62.05,62.23,62.01,62.06,1550640.0,61.6774,61.8563,61.6376,61.6873,1550640.0
2019-10-23 09:30:00,62.01,62.8,62.01,62.69,2098440.0,61.6376,62.4229,61.6376,62.3136,2098440.0
2019-10-23 10:00:00,62.69,62.76,62.59,62.73,501320.0,62.3136,62.3831,62.2142,62.3533,501320.0
2019-10-23 10:30:00,62.75,62.83,62.51,62.81,551180.0,62.3732,62.4527,62.1346,62.4328,551180.0
2019-10-23 11:00:00,62.8,62.9,62.72,62.86,597040.0,62.4229,62.5223,62.3434,62.4825,597040.0
2019-10-23 11:30:00,62.86,62.87,62.47,62.48,1055900.0,62.4825,62.4925,62.0949,62.1048,1055900.0
2019-10-23 12:00:00,62.49,62.55,62.36,62.52,810900.0,62.1148,62.1744,61.9855,62.1446,810900.0
2019-10-23 12:30:00,62.51,62.68,62.5,62.67,466600.0,62.1346,62.3036,62.1247,62.2937,466600.0
2019-10-23 13:00:00,62.68,62.7,62.58,62.58,208620.0,62.3036,62.3235,62.2042,62.2042,208620.0
2019-10-23 13:30:00,62.59,62.69,62.55,62.67,329240.0,62.2142,62.3136,62.1744,62.2937,329240.0
2019-10-23 14:00:00,62.62,62.63,62.53,62.56,522160.0,62.244,62.2539,62.1545,62.1843,522160.0
2019-10-23 14:30:00,62.55,62.78,62.55,62.74,373820.0,62.1744,62.403,62.1744,62.3633,373820.0
2019-10-23 15:00:00,62.71,62.82,62.71,62.8,513920.0,62.3334,62.4428,62.3334,62.4229,513920.0
2019-10-23 15:30:00,62.82,62.9,62.76,62.89,1466780.0,62.4428,62.5223,62.3831,62.5124,1466780.0
2019-10-24 09:30:00,62.96,63.1,62.68,62.73,1790340.0,62.5819,62.7211,62.3036,62.3533,1790340.0
2019-10-24 10:00:00,62.72,62.79,62.62,62.77,552300.0,62.3434,62.413,62.244,62.3931,552300.0
2019-10-24 10:30:00,62.74,62.89,62.64,62.86,409100.0,62.3633,62.5124,62.2639,62.4825,409100.0
2019-10-24 11:00:00,62.87,63.04,62.84,63.04,718500.0,62.4925,62.6615,62.4627,62.6615,718500.0
2019-10-24 11:30:00,63.06,63.15,62.89,62.91,817680.0,62.6813,62.7708,62.5124,62.5322,817680.0
2019-10-24 12:00:00,62.92,62.94,62.74,62.8,469200.0,62.5422,62.5621,62.3633,62.4229,469200.0
2019-10-24 12:30:00,62.81,63.0,62.78,62.93,337220.0,62.4328,62.6217,62.403,62.5521,337220.0
2019-10-24 13:00:00,62.95,62.96,62.82,62.95,427140.0,62.572,62.5819,62.4428,62.572,427140.0
2019-10-24 13:30:00,62.96,62.97,62.85,62.88,399660.0,62.5819,62.5919,62.4726,62.5024,399660.0
2019-10-24 14:00:00,62.89,62.99,62.87,62.99,518280.0,62.5124,62.6118,62.4925,62.6118,518280.0
2019-10-24 14:30:00,62.98,63.07,62.91,62.91,544340.0,62.6018,62.6913,62.5322,62.5322,544340.0
2019-10-24 15:00:00,62.9,62.97,62.83,62.84,870600.0,62.5223,62.5919,62.4527,62.4627,870600.0
2019-10-24 15:30:00,62.85,62.99,62.83,62.95,1201240.0,62.4726,62.6118,62.4527,62.572,1201240.0
2019-10-25 09:30:00,62.6,62.84,62.46,62.67,1517240.0,62.2241,62.4627,62.0849,62.2937,1517240.0
2019-10-25 10:00:00,62.65,63.04,62.63,63.01,890980.0,62.2738,62.6615,62.2539,62.6316,890980.0
2019-10-25 10:30:00,63.01,63.24,62.98,63.23,676580.0,62.6316,62.8603,62.6018,62.8503,676580.0
2019-10-25 11:00:00,63.23,63.4,63.16,63.32,852620.0,62.8503,63.0193,62.7807,62.9398,852620.0
2019-10-25 11:30:00,63.33,63.4,63.26,63.28,707660.0,62.9497,63.0193,62.8801,62.9,707660.0
2019-10-25 12:00:00,63.28,63.3,63.15,63.23,489400.0,62.9,62.9199,62.7708,62.8503,489400.0
2019-10-25 12:30:00,63.25,63.31,63.19,63.25,418620.0,62.8702,62.9298,62.8106,62.8702,418620.0
2019-10-25 13:00:00,63.26,63.3,63.24,63.27,251780.0,62.8801,62.9199,62.8603,62.8901,251780.0
2019-10-25 13:30:00,63.26,63.34,63.18,63.3,379580.0,62.8801,62.9597,62.8006,62.9199,379580.0
2019-10-25 14:00:00,63.3,63.34,63.08,63.11,606020.0,62.9199,62.9597,62.7012,62.731,606020.0
2019-10-25 14:30:00,63.11,63.17,63.02,63.14,791660.0,62.731,62.7907,62.6416,62.7609,791660.0
2019-10-25 15:00:00,63.14,63.19,63.12,63.17,1050160.0,62.7609,62.8106,62.741,62.7907,1050160.0
2019-10-25 15:30:00,63.18,63.25,63.14,63.21,3191500.0,62.8006,62.8702,62.7609,62.8304,3191500.0
2019-10-28 09:30:00,63.75,64.15,63.62,64.14,3540820.0,63.3672,63.7648,63.238,63.7549,3540820.0
2019-10-28 10:00:00,64.14,64.46,64.09,64.38,1732940.0,63.7549,64.0729,63.7052,63.9934,1732940.0
2019-10-28 10:30:00,64.38,64.42,64.15,64.18,2614760.0,63.9934,64.0332,63.7648,63.7946,2614760.0
2019-10-28 11:00:00,64.18,64.31,64.18,64.25,1105400.0,63.7946,63.9238,63.7946,63.8642,1105400.0
2019-10-28 11:30:00,64.27,64.45,64.23,64.45,1906480.0,63.8841,64.063,63.8443,64.063,1906480.0
2019-10-28 12:00:00,64.45,64.75,64.41,64.72,2610960.0,64.063,64.3612,64.0232,64.3314,2610960.0
2019-10-28 12:30:00,64.72,64.85,64.7,64.77,2071040.0,64.3314,64.4606,64.3115,64.3811,2071040.0
2019-10-28 13:00:00,64.77,64.77,64.6,64.6,1495720.0,64.3811,64.3811,64.2121,64.2121,1495720.0
2019-10-28 13:30:00,64.6,64.74,64.55,64.7,773360.0,64.2121,64.3513,64.1624,64.3115,773360.0
2019-10-28 14:00:00,64.71,64.86,64.65,64.85,1290340.0,64.3214,64.4705,64.2618,64.4606,1290340.0
2019-10-28 14:30:00,64.85,64.91,64.68,64.68,1854080.0,64.4606,64.5202,64.2916,64.2916,1854080.0
2019-10-28 15:00:00,64.7,64.86,64.54,64.84,2153560.0,64.3115,64.4705,64.1525,64.4507,2153560.0
2019-10-28 15:30:00,64.84,64.96,64.41,64.47,4378160.0,64.4507,64.5699,64.0232,64.0829,4378160.0
2019-10-29 09:30:00,63.8,64.04,62.83,63.21,5964300.0,63.4169,63.6555,62.4527,62.8304,5964300.0
2019-10-29 10:00:00,63.18,63.4,63.0,63.39,2376940.0,62.8006,63.0193,62.6217,63.0094,2376940.0
2019-10-29 10:30:00,63.38,63.75,63.32,63.48,1930340.0,62.9994,63.3672,62.9398,63.0988,1930340.0
2019-10-29 11:00:00,63.49,63.55,63.15,63.18,1632800.0,63.1088,63.1684,62.7708,62.8006,1632800.0
2019-10-29 11:30:00,63.18,63.24,62.93,62.96,1789180.0,62.8006,62.8603,62.5521,62.5819,1789180.0
2019-10-29 12:00:00,62.91,63.16,62.86,63.13,1253260.0,62.5322,62.7807,62.4825,62.7509,1253260.0
2019-10-29 12:30:00,63.14,63.14,63.0,63.03,545420.0,62.7609,62.7609,62.6217,62.6515,545420.0
2019-10-29 13:00:00,63.02,63.2,62.95,62.99,917720.0,62.6416,62.8205,62.572,62.6118,917720.0
2019-10-29 13:30:00,63.0,63.07,62.85,62.97,1368540.0,62.6217,62.6913,62.4726,62.5919,1368540.0
2019-10-29 14:00:00,62.96,62.98,62.8,62.83,1169980.0,62.5819,62.6018,62.4229,62.4527,1169980.0
2019-10-29 14:30:00,62.84,62.99,62.8,62.82,867040.0,62.4627,62.6118,62.4229,62.4428,867040.0
2019-10-29 15:00:00,62.81,63.01,62.78,62.89,1328600.0,62.4328,62.6316,62.403,62.5124,1328600.0
2019-10-29 15:30:00,62.9,63.05,62.85,63.03,2418920.0,62.5223,62.6714,62.4726,62.6515,2418920.0
2019-10-30 09:30:00,62.76,63.03,62.53,62.94,2206640.0,62.3831,62.6515,62.1545,62.5621,2206640.0
2019-10-30 10:00:00,62.95,63.14,62.65,63.08,1603220.0,62.572,62.7609,62.2738,62.7012,1603220.0
2019-10-30 10:30:00,63.06,63.27,63.0,63.23,920440.0,62.6813,62.8901,62.6217,62.8503,920440.0
2019-10-30 11:00:00,63.23,63.24,62.96,62.98,662900.0,62.8503,62.8603,62.5819,62.6018,662900.0
2019-10-30 11:30:00,62.98,63.02,62.87,63.02,486500.0,62.6018,62.6416,62.4925,62.6416,486500.0
2019-10-30 12:00:00,63.0,63.04,62.88,62.97,525500.0,62.6217,62.6615,62.5024,62.5919,525500.0
2019-10-30 12:30:00,62.96,62.98,62.83,62.83,356460.0,62.5819,62.6018,62.4527,62.4527,356460.0
2019-10-30 13:00:00,62.84,62.93,62.82,62.92,307940.0,62.4627,62.5521,62.4428,62.5422,307940.0
2019-10-30 13:30:00,62.9,62.94,62.81,62.82,594220.0,62.5223,62.5621,62.4328,62.4428,594220.0
2019-10-30 14:00:00,62.86,63.13,62.8,62.98,802240.0,62.4825,62.7509,62.4229,62.6018,802240.0
2019-10-30 14:30:00,62.98,63.24,62.83,63.24,607040.0,62.6018,62.8603,62.4527,62.8603,607040.0
2019-10-30 15:00:00,63.24,63.4,63.15,63.24,1600900.0,62.8603,63.0193,62.7708,62.8603,1600900.0
2019-10-30 15:30:00,63.24,63.29,62.99,63.03,1802220.0,62.8603,62.91,62.6118,62.6515,1802220.0
2019-10-31 09:30:00,62.98,63.33,62.91,62.92,1616120.0,62.6018,62.9497,62.5322,62.5422,1616120.0
2019-10-31 10:00:00,62.9,62.94,62.62,62.69,928560.0,62.5223,62.5621,62.244,62.3136,928560.0
2019-10-31 10:30:00,62.68,62.9,62.55,62.9,859240.0,62.3036,62.5223,62.1744,62.5223,859240.0
2019-10-31 11:00:00,62.91,62.91,62.71,62.73,455100.0,62.5322,62.5322,62.3334,62.3533,455100.0
2019-10-31 11:30:00,62.74,62.79,62.58,62.58,604760.0,62.3633,62.413,62.2042,62.2042,604760.0
2019-10-31 12:00:00,62.57,62.79,62.47,62.78,909180.0,62.1943,62.413,62.0949,62.403,909180.0
2019-10-31 12:30:00,62.8,62.8,62.64,62.73,752360.0,62.4229,62.4229,62.2639,62.3533,752360.0
2019-10-31 13:00:00,62.73,62.88,62.73,62.8,418060.0,62.3533,62.5024,62.3533,62.4229,418060.0
2019-10-31 13:30:00,62.82,62.84,62.56,62.61,683700.0,62.4428,62.4627,62.1843,62.234,683700.0
2019-10-31 14:00:00,62.6,62.68,62.55,62.65,480100.0,62.2241,62.3036,62.1744,62.2738,480100.0
2019-10-31 14:30:00,62.66,62.7,62.53,62.68,654480.0,62.2837,62.3235,62.1545,62.3036,654480.0
2019-10-31 15:00:00,62.7,62.78,62.66,62.67,486540.0,62.3235,62.403,62.2837,62.2937,486540.0
2019-10-31 15:30:00,62.67,62.98,62.65,62.94,1819780.0,62.2937,62.6018,62.2738,62.5621,1819780.0
2019-11-01 09:30:00,63.29,63.45,63.15,63.4,1563280.0,62.91,63.069,62.7708,63.0193,1563280.0
2019-11-01 10:00:00,63.39,63.52,63.33,63.38,1078940.0,63.0094,63.1386,62.9497,62.9994,1078940.0
2019-11-01 10:30:00,63.42,63.42,63.16,63.2,858380.0,63.0392,63.0392,62.7807,62.8205,858380.0
2019-11-01 11:00:00,63.19,63.21,63.13,63.15,585820.0,62.8106,62.8304,62.7509,62.7708,585820.0
2019-11-01 11:30:00,63.15,63.25,63.12,63.18,346840.0,62.7708,62.8702,62.741,62.8006,346840.0
2019-11-01 12:00:00,63.19,63.2,62.99,63.11,665920.0,62.8106,62.8205,62.6118,62.731,665920.0
2019-11-01 12:30:00,63.13,63.24,63.11,63.22,422180.0,62.7509,62.8603,62.731,62.8404,422180.0
2019-11-01 13:00:00,63.21,63.37,63.17,63.37,483440.0,62.8304,62.9895,62.7907,62.9895,483440.0
2019-11-01 13:30:00,63.37,63.43,63.3,63.35,410200.0,62.9895,63.0491,62.9199,62.9696,410200.0
2019-11-01 14:00:00,63.37,63.42,63.3,63.41,469360.0,62.9895,63.0392,62.9199,63.0292,469360.0
2019-11-01 14:30:00,63.42,63.43,63.37,63.4,364120.0,63.0392,63.0491,62.9895,63.0193,364120.0
2019-11-01 15:00:00,63.4,63.4,63.27,63.34,666420.0,63.0193,63.0193,62.8901,62.9597,666420.0
2019-11-01 15:30:00,63.33,63.65,63.31,63.65,2626760.0,62.9497,63.2678,62.9298,63.2678,2626760.0
2019-11-04 09:30:00,63.81,64.32,63.81,64.26,3222080.0,63.4268,63.9338,63.4268,63.8741,3222080.0
2019-11-04 10:00:00,64.25,64.38,64.12,64.31,1377500.0,63.8642,63.9934,63.735,63.9238,1377500.0
2019-11-04 10:30:00,64.31,64.34,64.12,64.17,545860.0,63.9238,63.9537,63.735,63.7847,545860.0
2019-11-04 11:00:00,64.15,64.34,64.15,64.17,577620.0,63.7648,63.9537,63.7648,63.7847,577620.0
2019-11-04 11:30:00,64.16,64.29,64.15,64.21,533900.0,63.7747,63.904,63.7648,63.8244,533900.0
2019-11-04 12:00:00,64.21,64.39,64.21,64.36,570280.0,63.8244,64.0034,63.8244,63.9735,570280.0
2019-11-04 12:30:00,64.34,64.42,64.32,64.4,368720.0,63.9537,64.0332,63.9338,64.0133,368720.0
2019-11-04 13:00:00,64.39,64.57,64.39,64.57,617060.0,64.0034,64.1823,64.0034,64.1823,617060.0
2019-11-04 13:30:00,64.57,64.6,64.52,64.54,692320.0,64.1823,64.2121,64.1326,64.1525,692320.0
2019-11-04 14:00:00,64.56,64.61,64.49,64.59,689560.0,64.1723,64.222,64.1028,64.2022,689560.0
2019-11-04 14:30:00,64.58,64.63,64.52,64.55,463460.0,64.1922,64.2419,64.1326,64.1624,463460.0
2019-11-04 15:00:00,64.51,64.51,64.38,64.4,915880.0,64.1226,64.1226,63.9934,64.0133,915880.0
2019-11-04 15:30:00,64.4,64.56,64.38,64.48,2153880.0,64.0133,64.1723,63.9934,64.0928,2153880.0
2019-11-05 09:30:00,64.56,64.73,64.47,64.7,2013460.0,64.1723,64.3413,64.0829,64.3115,2013460.0
2019-11-05 10:00:00,64.71,64.86,64.55,64.78,1637020.0,64.3214,64.4705,64.1624,64.391,1637020.0
2019-11-05 10:30:00,64.78,64.86,64.64,64.67,1193860.0,64.391,64.4705,64.2519,64.2817,1193860.0
2019-11-05 11:00:00,64.69,64.82,64.66,64.75,528520.0,64.3016,64.4308,64.2717,64.3612,528520.0
2019-11-05 11:30:00,64.74,64.83,64.62,64.69,381780.0,64.3513,64.4407,64.232,64.3016,381780.0
2019-11-05 12:00:00,64.69,64.81,64.68,64.81,654300.0,64.3016,64.4208,64.2916,64.4208,654300.0
2019-11-05 12:30:00,64.81,64.85,64.76,64.78,370620.0,64.4208,64.4606,64.3711,64.391,370620.0
2019-11-05 13:00:00,64.78,64.85,64.77,64.81,419500.0,64.391,64.4606,64.3811,64.4208,419500.0
2019-11-05 13:30:00,64.8,64.81,64.72,64.74,372320.0,64.4109,64.4208,64.3314,64.3513,372320.0
2019-11-05 14:00:00,64.74,64.78,64.67,64.73,319300.0,64.3513,64.391,64.2817,64.3413,319300.0
2019-11-05 14:30:00,64.73,64.78,64.68,64.68,347780.0,64.3413,64.391,64.2916,64.2916,347780.0
2019-11-05 15:00:00,64.69,64.73,64.66,64.66,537400.0,64.3016,64.3413,64.2717,64.2717,537400.0
2019-11-05 15:30:00,64.65,64.67,64.56,64.57,1521100.0,64.2618,64.2817,64.1723,64.1823,1521100.0
2019-11-06 09:30:00,64.5,64.5,64.11,64.46,2003700.0,64.1127,64.1127,63.725,64.0729,2003700.0
2019-11-06 10:00:00,64.45,64.65,64.43,64.53,587960.0,64.063,64.2618,64.0431,64.1425,587960.0
2019-11-06 10:30:00,64.52,64.58,64.37,64.38,646200.0,64.1326,64.1922,63.9835,63.9934,646200.0
2019-11-06 11:00:00,64.4,64.5,64.37,64.44,597680.0,64.0133,64.1127,63.9835,64.0531,597680.0
2019-11-06 11:30:00,64.42,64.6,64.34,64.4,1072040.0,64.0332,64.2121,63.9537,64.0133,1072040.0
2019-11-06 12:00:00,64.38,64.45,64.32,64.33,348160.0,63.9934,64.063,63.9338,63.9437,348160.0
2019-11-06 12:30:00,64.31,64.4,64.27,64.28,428020.0,63.9238,64.0133,63.8841,63.894,428020.0
2019-11-06 13:00:00,64.29,64.51,64.25,64.49,618800.0,63.904,64.1226,63.8642,64.1028,618800.0
2019-11-06 13:30:00,64.5,64.55,64.42,64.52,423320.0,64.1127,64.1624,64.0332,64.1326,423320.0
2019-11-06 14:00:00,64.53,64.55,64.47,64.5,383600.0,64.1425,64.1624,64.0829,64.1127,383600.0
2019-11-06 14:30:00,64.52,64.53,64.44,64.5,414620.0,64.1326,64.1425,64.0531,64.1127,414620.0
2019-11-06 15:00:00,64.5,64.53,64.45,64.45,342440.0,64.1127,64.1425,64.063,64.063,342440.0
2019-11-06 15:30:00,64.45,64.57,64.42,64.54,1133780.0,64.063,64.1823,64.0332,64.1525,1133780.0
2019-11-07 09:30:00,64.71,65.47,64.69,65.47,3358800.0,64.3214,65.0769,64.3016,65.0769,3358800.0
2019-11-07 10:00:00,65.48,65.88,65.48,65.88,2194220.0,65.0868,65.4844,65.0868,65.4844,2194220.0
2019-11-07 10:30:00,65.87,65.97,65.77,65.91,1349740.0,65.4745,65.5739,65.3751,65.5142,1349740.0
2019-11-07 11:00:00,65.9,66.03,65.85,65.85,937880.0,65.5043,65.6335,65.4546,65.4546,937880.0
2019-11-07 11:30:00,65.87,66.11,65.83,66.08,858200.0,65.4745,65.713,65.4347,65.6832,858200.0
2019-11-07 12:00:00,66.09,66.12,65.92,66.12,838640.0,65.6931,65.723,65.5242,65.723,838640.0
2019-11-07 12:30:00,66.1,66.13,65.97,66.06,844360.0,65.7031,65.7329,65.5739,65.6633,844360.0
2019-11-07 13:00:00,66.06,66.11,65.99,66.08,605960.0,65.6633,65.713,65.5937,65.6832,605960.0
2019-11-07 13:30:00,66.09,66.09,65.99,66.01,508500.0,65.6931,65.6931,65.5937,65.6136,508500.0
2019-11-07 14:00:00,66.01,66.07,65.91,65.94,849580.0,65.6136,65.6733,65.5142,65.544,849580.0
2019-11-07 14:30:00,65.92,65.94,65.68,65.68,1214560.0,65.5242,65.544,65.2856,65.2856,1214560.0
2019-11-07 15:00:00,65.7,65.73,65.33,65.51,1479720.0,65.3055,65.3353,64.9377,65.1166,1479720.0
2019-11-07 15:30:00,65.51,65.56,65.24,65.35,3237000.0,65.1166,65.1663,64.8483,64.9576,3237000.0
2019-11-08 09:30:00,65.12,65.86,65.08,65.55,2517060.0,64.729,65.4645,64.6892,65.1564,2517060.0
2019-11-08 10:00:00,65.63,65.69,65.44,65.64,709120.0,65.2359,65.2955,65.0471,65.2458,709120.0
2019-11-08 10:30:00,65.63,65.74,65.58,65.63,1059340.0,65.2359,65.3452,65.1862,65.2359,1059340.0
2019-11-08 11:00:00,65.62,65.73,65.5,65.52,610060.0,65.226,65.3353,65.1067,65.1266,610060.0
2019-11-08 11:30:00,65.56,65.6,65.47,65.59,644620.0,65.1663,65.2061,65.0769,65.1961,644620.0
2019-11-08 12:00:00,65.59,65.6,65.53,65.54,286100.0,65.1961,65.2061,65.1365,65.1465,286100.0
2019-11-08 12:30:00,65.55,65.56,65.4,65.45,588440.0,65.1564,65.1663,65.0073,65.057,588440.0
2019-11-08 13:00:00,65.44,65.48,65.2,65.26,714400.0,65.0471,65.0868,64.8085,64.8681,714400.0
2019-11-08 13:30:00,65.26,65.38,65.25,65.3,598360.0,64.8681,64.9874,64.8582,64.9079,598360.0
2019-11-08 14:00:00,65.3,65.34,65.25,65.28,612920.0,64.9079,64.9477,64.8582,64.888,612920.0
2019-11-08 14:30:00,65.26,65.32,65.12,65.19,584660.0,64.8681,64.9278,64.729,64.7986,584660.0
2019-11-08 15:00:00,65.19,65.48,65.17,65.47,856860.0,64.7986,65.0868,64.7787,65.0769,856860.0
2019-11-08 15:30:00,65.48,65.51,65.33,65.45,3712700.0,65.0868,65.1166,64.9377,65.057,3712700.0
2019-11-11 09:30:00,65.1,65.25,64.81,65.07,1216160.0,64.7091,64.8582,64.4208,64.6793,1216160.0
2019-11-11 10:00:00,65.09,65.12,64.85,64.95,756260.0,64.6992,64.729,64.4606,64.56,756260.0
2019-11-11 10:30:00,64.94,64.94,64.83,64.86,627000.0,64.5501,64.5501,64.4407,64.4705,627000.0
2019-11-11 11:00:00,64.86,65.05,64.86,64.97,375740.0,64.4705,64.6594,64.4705,64.5799,375740.0
2019-11-11 11:30:00,64.95,64.96,64.84,64.86,291180.0,64.56,64.5699,64.4507,64.4705,291180.0
2019-11-11 12:00:00,64.86,64.91,64.81,64.84,275240.0,64.4705,64.5202,64.4208,64.4507,275240.0
2019-11-11 12:30:00,64.83,64.96,64.83,64.93,394480.0,64.4407,64.5699,64.4407,64.5401,394480.0
2019-11-11 13:00:00,64.95,64.96,64.82,64.84,357320.0,64.56,64.5699,64.4308,64.4507,357320.0
2019-11-11 13:30:00,64.84,64.93,64.84,64.85,199880.0,64.4507,64.5401,64.4507,64.4606,199880.0
2019-11-11 14:00:00,64.85,64.92,64.84,64.89,247640.0,64.4606,64.5302,64.4507,64.5004,247640.0
2019-11-11 14:30:00,64.9,64.9,64.84,64.86,366120.0,64.5103,64.5103,64.4507,64.4705,366120.0
2019-11-11 15:00:00,64.86,64.88,64.81,64.81,335260.0,64.4705,64.4904,64.4208,64.4208,335260.0
2019-11-11 15:30:00,64.81,64.92,64.79,64.91,1043680.0,64.4208,64.5302,64.401,64.5202,1043680.0
2019-11-12 09:30:00,64.93,65.2,64.86,64.97,1334980.0,64.5401,64.8085,64.4705,64.5799,1334980.0
2019-11-12 10:00:00,64.98,65.02,64.87,64.99,789740.0,64.5898,64.6296,64.4805,64.5998,789740.0
2019-11-12 10:30:00,64.98,65.23,64.96,65.18,852480.0,64.5898,64.8383,64.5699,64.7886,852480.0
2019-11-12 11:00:00,65.2,65.33,65.15,65.31,817260.0,64.8085,64.9377,64.7588,64.9178,817260.0
2019-11-12 11:30:00,65.31,65.44,65.28,65.4,1221580.0,64.9178,65.0471,64.888,65.0073,1221580.0
2019-11-12 12:00:00,65.4,65.45,65.34,65.42,882440.0,65.0073,65.057,64.9477,65.0272,882440.0
2019-11-12 12:30:00,65.42,65.47,65.31,65.36,513780.0,65.0272,65.0769,64.9178,64.9675,513780.0
2019-11-12 13:00:00,65.37,65.38,65.17,65.17,521320.0,64.9775,64.9874,64.7787,64.7787,521320.0
2019-11-12 13:30:00,65.18,65.22,65.13,65.15,288160.0,64.7886,64.8284,64.7389,64.7588,288160.0
2019-11-12 14:00:00,65.11,65.11,64.85,64.86,516120.0,64.719,64.719,64.4606,64.4705,516120.0
2019-11-12 14:30:00,64.88,64.95,64.72,64.75,373100.0,64.4904,64.56,64.3314,64.3612,373100.0
2019-11-12 15:00:00,64.75,64.87,64.71,64.82,369520.0,64.3612,64.4805,64.3214,64.4308,369520.0
2019-11-12 15:30:00,64.82,64.92,64.81,64.88,1088820.0,64.4308,64.5302,64.4208,64.4904,1088820.0
2019-11-13 09:30:00,64.66,64.9,64.61,64.77,949560.0,64.2717,64.5103,64.222,64.3811,949560.0
2019-11-13 10:00:00,64.78,65.08,64.77,65.07,523200.0,64.391,64.6892,64.3811,64.6793,523200.0
2019-11-13 10:30:00,65.07,65.13,64.96,64.98,443560.0,64.6793,64.7389,64.5699,64.5898,443560.0
2019-11-13 11:00:00,65.0,65.0,64.83,64.85,438800.0,64.6097,64.6097,64.4407,64.4606,438800.0
2019-11-13 11:30:00,64.81,65.08,64.81,65.04,262560.0,64.4208,64.6892,64.4208,64.6495,262560.0
2019-11-13 12:00:00,65.04,65.06,64.9,64.98,310960.0,64.6495,64.6693,64.5103,64.5898,310960.0
2019-11-13 12:30:00,64.94,65.06,64.94,65.05,178220.0,64.5501,64.6693,64.5501,64.6594,178220.0
2019-11-13 13:00:00,65.03,65.08,65.0,65.02,351560.0,64.6395,64.6892,64.6097,64.6296,351560.0
2019-11-13 13:30:00,65.01,65.07,64.72,64.77,634180.0,64.6196,64.6793,64.3314,64.3811,634180.0
2019-11-13 14:00:00,64.76,64.8,64.69,64.71,361380.0,64.3711,64.4109,64.3016,64.3214,361380.0
2019-11-13 14:30:00,64.69,64.87,64.68,64.86,385860.0,64.3016,64.4805,64.2916,64.4705,385860.0
2019-11-13 15:00:00,64.89,64.94,64.85,64.87,514420.0,64.5004,64.5501,64.4606,64.4805,514420.0
2019-11-13 15:30:00,64.86,64.93,64.73,64.79,1667960.0,64.4705,64.5401,64.3413,64.401,1667960.0
2019-11-14 09:30:00,64.75,65.0,64.7,65.0,900260.0,64.3612,64.6097,64.3115,64.6097,900260.0
2019-11-14 10:00:00,64.98,65.21,64.98,65.17,636100.0,64.5898,64.8184,64.5898,64.7787,636100.0
2019-11-14 10:30:00,65.17,65.33,65.03,65.05,714160.0,64.7787,64.9377,64.6395,64.6594,714160.0
2019-11-14 11:00:00,65.06,65.27,65.06,65.19,449780.0,64.6693,64.8781,64.6693,64.7986,449780.0
2019-11-14 11:30:00,65.21,65.21,64.99,65.04,676360.0,64.8184,64.8184,64.5998,64.6495,676360.0
2019-11-14 12:00:00,65.02,65.22,65.0,65.22,289140.0,64.6296,64.8284,64.6097,64.8284,289140.0
2019-11-14 12:30:00,65.22,65.35,65.19,65.34,524620.0,64.8284,64.9576,64.7986,64.9477,524620.0
2019-11-14 13:00:00,65.34,65.55,65.34,65.54,778300.0,64.9477,65.1564,64.9477,65.1465,778300.0
2019-11-14 13:30:00,65.54,65.67,65.49,65.55,1053300.0,65.1465,65.2757,65.0968,65.1564,1053300.0
2019-11-14 14:00:00,65.53,65.64,65.51,65.62,390520.0,65.1365,65.2458,65.1166,65.226,390520.0
2019-11-14 14:30:00,65.62,65.63,65.55,65.57,402120.0,65.226,65.2359,65.1564,65.1763,402120.0
2019-11-14 15:00:00,65.57,65.66,65.5,65.66,473860.0,65.1763,65.2657,65.1067,65.2657,473860.0
2019-11-14 15:30:00,65.66,65.79,65.23,65.47,5215300.0,65.2657,65.3949,64.8383,65.0769,5215300.0
2019-11-15 09:30:00,65.75,66.2,65.59,66.06,3636580.0,65.3552,65.8025,65.1961,65.6633,3636580.0
2019-11-15 10:00:00,66.05,66.58,66.02,66.45,1937160.0,65.6534,66.1802,65.6236,66.051,1937160.0
2019-11-15 10:30:00,66.46,66.48,66.32,66.47,764520.0,66.0609,66.0808,65.9218,66.0709,764520.0
2019-11-15 11:00:00,66.47,66.66,66.47,66.65,1244560.0,66.0709,66.2597,66.0709,66.2498,1244560.0
2019-11-15 11:30:00,66.65,66.65,66.43,66.48,825000.0,66.2498,66.2498,66.0311,66.0808,825000.0
2019-11-15 12:00:00,66.47,66.53,66.39,66.39,876020.0,66.0709,66.1305,65.9913,65.9913,876020.0
2019-11-15 12:30:00,66.38,66.47,66.35,66.45,503240.0,65.9814,66.0709,65.9516,66.051,503240.0
2019-11-15 13:00:00,66.45,66.49,66.33,66.34,443500.0,66.051,66.0907,65.9317,65.9416,443500.0
2019-11-15 13:30:00,66.37,66.4,66.28,66.37,323220.0,65.9715,66.0013,65.882,65.9715,323220.0
2019-11-15 14:00:00,66.37,66.46,66.35,66.39,540220.0,65.9715,66.0609,65.9516,65.9913,540220.0
2019-11-15 14:30:00,66.38,66.45,66.37,66.45,445960.0,65.9814,66.051,65.9715,66.051,445960.0
2019-11-15 15:00:00,66.45,66.51,66.42,66.47,661900.0,66.051,66.1106,66.0212,66.0709,661900.0
2019-11-15 15:30:00,66.48,66.68,66.47,66.66,2770540.0,66.0808,66.2796,66.0709,66.2597,2770540.0
2019-11-18 09:30:00,66.62,66.7,65.9,66.14,2609160.0,66.22,66.2995,65.5043,65.7428,2609160.0
2019-11-18 10:00:00,66.13,66.22,65.98,66.0,904020.0,65.7329,65.8224,65.5838,65.6037,904020.0
2019-11-18 10:30:00,66.01,66.19,66.0,66.01,736000.0,65.6136,65.7925,65.6037,65.6136,736000.0
2019-11-18 11:00:00,66.02,66.24,65.91,66.23,884280.0,65.6236,65.8422,65.5142,65.8323,884280.0
2019-11-18 11:30:00,66.23,66.31,66.13,66.14,392700.0,65.8323,65.9118,65.7329,65.7428,392700.0
2019-11-18 12:00:00,66.12,66.14,65.94,65.96,284940.0,65.723,65.7428,65.544,65.5639,284940.0
2019-11-18 12:30:00,65.95,66.02,65.94,65.96,263520.0,65.554,65.6236,65.544,65.5639,263520.0
2019-11-18 13:00:00,65.96,66.01,65.92,65.98,308640.0,65.5639,65.6136,65.5242,65.5838,308640.0
2019-11-18 13:30:00,65.98,66.09,65.97,66.03,370780.0,65.5838,65.6931,65.5739,65.6335,370780.0
2019-11-18 14:00:00,66.02,66.18,66.02,66.16,450520.0,65.6236,65.7826,65.6236,65.7627,450520.0
2019-11-18 14:30:00,66.17,66.25,66.13,66.17,433860.0,65.7727,65.8522,65.7329,65.7727,433860.0
2019-11-18 15:00:00,66.19,66.2,66.05,66.09,464740.0,65.7925,65.8025,65.6534,65.6931,464740.0
2019-11-18 15:30:00,66.09,66.11,65.81,65.98,2207440.0,65.6931,65.713,65.4148,65.5838,2207440.0
2019-11-19 09:30:00,66.33,66.33,65.81,65.86,1262120.0,65.9317,65.9317,65.4148,65.4645,1262120.0
2019-11-19 10:00:00,65.87,65.92,65.67,65.91,627600.0,65.4745,65.5242,65.2757,65.5142,627600.0
2019-11-19 10:30:00,65.92,65.97,65.64,65.73,427340.0,65.5242,65.5739,65.2458,65.3353,427340.0
2019-11-19 11:00:00,65.73,65.89,65.73,65.84,365200.0,65.3353,65.4943,65.3353,65.4446,365200.0
2019-11-19 11:30:00,65.85,65.94,65.78,65.9,323460.0,65.4546,65.544,65.385,65.5043,323460.0
2019-11-19 12:00:00,65.91,65.92,65.8,65.82,258040.0,65.5142,65.5242,65.4049,65.4248,258040.0
2019-11-19 12:30:00,65.83,65.88,65.76,65.84,267500.0,65.4347,65.4844,65.3651,65.4446,267500.0
2019-11-19 13:00:00,65.83,65.83,65.73,65.74,297300.0,65.4347,65.4347,65.3353,65.3452,297300.0
2019-11-19 13:30:00,65.74,65.76,65.66,65.68,406920.0,65.3452,65.3651,65.2657,65.2856,406920.0
2019-11-19 14:00:00,65.67,65.8,65.66,65.7,384440.0,65.2757,65.4049,65.2657,65.3055,384440.0
2019-11-19 14:30:00,65.67,65.69,65.61,65.62,512760.0,65.2757,65.2955,65.216,65.226,512760.0
2019-11-19 15:00:00,65.62,65.72,65.59,65.63,798360.0,65.226,65.3254,65.1961,65.2359,798360.0
2019-11-19 15:30:00,65.65,65.81,65.61,65.62,2259640.0,65.2558,65.4148,65.216,65.226,2259640.0
2019-11-20 09:30:00,65.57,65.66,65.06,65.26,1982100.0,65.1763,65.2657,64.6693,64.8681,1982100.0
2019-11-20 10:00:00,65.24,65.45,65.24,65.33,783460.0,64.8483,65.057,64.8483,64.9377,783460.0
2019-11-20 10:30:00,65.33,65.51,65.33,65.43,498680.0,64.9377,65.1166,64.9377,65.0371,498680.0
2019-11-20 11:00:00,65.47,65.5,65.34,65.35,438780.0,65.0769,65.1067,64.9477,64.9576,438780.0
2019-11-20 11:30:00,65.33,65.38,65.24,65.29,367220.0,64.9377,64.9874,64.8483,64.898,367220.0
2019-11-20 12:00:00,65.29,65.36,65.23,65.3,435840.0,64.898,64.9675,64.8383,64.9079,435840.0
2019-11-20 12:30:00,65.29,65.35,64.89,65.08,890000.0,64.898,64.9576,64.5004,64.6892,890000.0
2019-11-20 13:00:00,65.1,65.1,64.51,64.64,1285820.0,64.7091,64.7091,64.1226,64.2519,1285820.0
2019-11-20 13:30:00,64.63,64.77,64.46,64.7,1154600.0,64.2419,64.3811,64.0729,64.3115,1154600.0
2019-11-20 14:00:00,64.7,64.83,64.59,64.82,668840.0,64.3115,64.4407,64.2022,64.4308,668840.0
2019-11-20 14:30:00,64.79,64.92,64.76,64.78,655640.0,64.401,64.5302,64.3711,64.391,655640.0
2019-11-20 15:00:00,64.8,64.95,64.75,64.83,625160.0,64.4109,64.56,64.3612,64.4407,625160.0
2019-11-20 15:30:00,64.84,65.12,64.78,65.1,2249120.0,64.4507,64.729,64.391,64.7091,2249120.0
2019-11-21 09:30:00,65.01,65.05,64.58,64.58,1463900.0,64.6196,64.6594,64.1922,64.1922,1463900.0
2019-11-21 10:00:00,64.58,64.91,64.54,64.76,1156660.0,64.1922,64.5202,64.1525,64.3711,1156660.0
2019-11-21 10:30:00,64.73,64.83,64.65,64.8,522260.0,64.3413,64.4407,64.2618,64.4109,522260.0
2019-11-21 11:00:00,64.82,64.91,64.67,64.74,639880.0,64.4308,64.5202,64.2817,64.3513,639880.0
2019-11-21 11:30:00,64.75,64.83,64.68,64.69,360920.0,64.3612,64.4407,64.2916,64.3016,360920.0
2019-11-21 12:00:00,64.68,64.88,64.64,64.85,796140.0,64.2916,64.4904,64.2519,64.4606,796140.0
2019-11-21 12:30:00,64.85,64.9,64.83,64.9,317600.0,64.4606,64.5103,64.4407,64.5103,317600.0
2019-11-21 13:00:00,64.89,65.07,64.89,65.06,463440.0,64.5004,64.6793,64.5004,64.6693,463440.0
2019-11-21 13:30:00,65.08,65.08,64.98,65.01,393680.0,64.6892,64.6892,64.5898,64.6196,393680.0
2019-11-21 14:00:00,65.01,65.36,64.98,65.36,765700.0,64.6196,64.9675,64.5898,64.9675,765700.0
2019-11-21 14:30:00,65.36,65.56,65.33,65.36,1176960.0,64.9675,65.1663,64.9377,64.9675,1176960.0
2019-11-21 15:00:00,65.37,65.37,65.12,65.16,378720.0,64.9775,64.9775,64.729,64.7687,378720.0
2019-11-21 15:30:00,65.17,65.18,64.84,64.98,1487160.0,64.7787,64.7886,64.4507,64.5898,1487160.0
2019-11-22 09:30:00,65.22,65.35,64.96,65.17,992440.0,64.8284,64.9576,64.5699,64.7787,992440.0
2019-11-22 10:00:00,65.2,65.24,64.78,64.78,733020.0,64.8085,64.8483,64.391,64.391,733020.0
2019-11-22 10:30:00,64.78,64.82,64.64,64.81,584440.0,64.391,64.4308,64.2519,64.4208,584440.0
2019-11-22 11:00:00,64.83,64.92,64.65,64.85,357640.0,64.4407,64.5302,64.2618,64.4606,357640.0
2019-11-22 11:30:00,64.87,64.87,64.75,64.75,293780.0,64.4805,64.4805,64.3612,64.3612,293780.0
2019-11-22 12:00:00,64.78,65.04,64.76,64.98,368540.0,64.391,64.6495,64.3711,64.5898,368540.0
2019-11-22 12:30:00,64.93,65.01,64.88,64.92,408820.0,64.5401,64.6196,64.4904,64.5302,408820.0
2019-11-22 13:00:00,64.91,64.95,64.8,64.82,711720.0,64.5202,64.56,64.4109,64.4308,711720.0
2019-11-22 13:30:00,64.81,64.83,64.7,64.76,337780.0,64.4208,64.4407,64.3115,64.3711,337780.0
2019-11-22 14:00:00,64.75,64.75,64.63,64.63,398020.0,64.3612,64.3612,64.2419,64.2419,398020.0
2019-11-22 14:30:00,64.64,64.67,64.58,64.58,597520.0,64.2519,64.2817,64.1922,64.1922,597520.0
2019-11-22 15:00:00,64.59,64.71,64.57,64.67,753960.0,64.2022,64.3214,64.1823,64.2817,753960.0
2019-11-22 15:30:00,64.69,64.73,64.47,64.71,2832440.0,64.3016,64.3413,64.0829,64.3214,2832440.0
2019-11-25 09:30:00,64.83,65.12,64.78,64.99,1904380.0,64.4407,64.729,64.391,64.5998,1904380.0
2019-11-25 10:00:00,65.0,65.38,64.92,65.37,870100.0,64.6097,64.9874,64.5302,64.9775,870100.0
2019-11-25 10:30:00,65.39,65.5,65.3,65.44,761940.0,64.9974,65.1067,64.9079,65.0471,761940.0
2019-11-25 11:00:00,65.45,65.52,65.37,65.45,640480.0,65.057,65.1266,64.9775,65.057,640480.0
2019-11-25 11:30:00,65.47,65.52,65.42,65.5,469940.0,65.0769,65.1266,65.0272,65.1067,469940.0
2019-11-25 12:00:00,65.48,65.48,65.29,65.32,282960.0,65.0868,65.0868,64.898,64.9278,282960.0
2019-11-25 12:30:00,65.32,65.36,65.26,65.29,192060.0,64.9278,64.9675,64.8681,64.898,192060.0
2019-11-25 13:00:00,65.29,65.35,65.27,65.32,234480.0,64.898,64.9576,64.8781,64.9278,234480.0
2019-11-25 13:30:00,65.32,65.37,65.26,65.31,375720.0,64.9278,64.9775,64.8681,64.9178,375720.0
2019-11-25 14:00:00,65.31,65.31,65.27,65.27,276460.0,64.9178,64.9178,64.8781,64.8781,276460.0
2019-11-25 14:30:00,65.27,65.3,65.18,65.21,451020.0,64.8781,64.9079,64.7886,64.8184,451020.0
2019-11-25 15:00:00,65.21,65.24,65.13,65.23,560200.0,64.8184,64.8483,64.7389,64.8383,560200.0
2019-11-25 15:30:00,65.24,65.3,65.03,65.28,1588420.0,64.8483,64.9079,64.6395,64.888,1588420.0
2019-11-26 09:30:00,65.46,65.63,65.24,65.37,1103500.0,65.0669,65.2359,64.8483,64.9775,1103500.0
2019-11-26 10:00:00,65.38,65.44,65.2,65.41,618940.0,64.9874,65.0471,64.8085,65.0172,618940.0
2019-11-26 10:30:00,65.37,65.46,65.32,65.34,495420.0,64.9775,65.0669,64.9278,64.9477,495420.0
2019-11-26 11:00:00,65.35,65.47,65.32,65.46,439340.0,64.9576,65.0769,64.9278,65.0669,439340.0
2019-11-26 11:30:00,65.45,65.59,65.43,65.5,262900.0,65.057,65.1961,65.0371,65.1067,262900.0
2019-11-26 12:00:00,65.52,65.61,65.45,65.59,336800.0,65.1266,65.216,65.057,65.1961,336800.0
2019-11-26 12:30:00,65.58,65.64,65.57,65.64,306580.0,65.1862,65.2458,65.1763,65.2458,306580.0
2019-11-26 13:00:00,65.64,65.7,65.6,65.66,493760.0,65.2458,65.3055,65.2061,65.2657,493760.0
2019-11-26 13:30:00,65.65,65.66,65.53,65.56,360940.0,65.2558,65.2657,65.1365,65.1663,360940.0
2019-11-26 14:00:00,65.57,65.59,65.52,65.52,212020.0,65.1763,65.1961,65.1266,65.1266,212020.0
2019-11-26 14:30:00,65.53,65.54,65.45,65.47,242700.0,65.1365,65.1465,65.057,65.0769,242700.0
2019-11-26 15:00:00,65.47,65.48,65.37,65.44,422760.0,65.0769,65.0868,64.9775,65.0471,422760.0
2019-11-26 15:30:00,65.45,65.65,65.41,65.65,1454420.0,65.057,65.2558,65.0172,65.2558,1454420.0
2019-11-27 09:30:00,65.77,65.83,65.48,65.81,1081700.0,65.3751,65.4347,65.0868,65.4148,1081700.0
2019-11-27 10:00:00,65.8,65.88,65.69,65.76,654080.0,65.4049,65.4844,65.2955,65.3651,654080.0
2019-11-27 10:30:00,65.75,65.78,65.59,65.66,758440.0,65.3552,65.385,65.1961,65.2657,758440.0
2019-11-27 11:00:00,65.65,65.69,65.47,65.55,628900.0,65.2558,65.2955,65.0769,65.1564,628900.0
2019-11-27 11:30:00,65.56,65.56,65.5,65.53,625860.0,65.1663,65.1663,65.1067,65.1365,625860.0
2019-11-27 12:00:00,65.53,65.62,65.53,65.56,453440.0,65.1365,65.226,65.1365,65.1663,453440.0
2019-11-27 12:30:00,65.56,65.58,65.54,65.55,420780.0,65.1663,65.1862,65.1465,65.1564,420780.0
2019-11-27 13:00:00,65.55,65.67,65.55,65.65,315480.0,65.1564,65.2757,65.1564,65.2558,315480.0
2019-11-27 13:30:00,65.65,65.72,65.61,65.62,519500.0,65.2558,65.3254,65.216,65.226,519500.0
2019-11-27 14:00:00,65.62,65.62,65.54,65.55,391580.0,65.226,65.226,65.1465,65.1564,391580.0
2019-11-27 14:30:00,65.56,65.56,65.5,65.51,449600.0,65.1663,65.1663,65.1067,65.1166,449600.0
2019-11-27 15:00:00,65.51,65.64,65.49,65.6,621080.0,65.1166,65.2458,65.0968,65.2061,621080.0
2019-11-27 15:30:00,65.61,65.64,65.52,65.62,1208620.0,65.216,65.2458,65.1266,65.226,1208620.0
2019-11-29 09:30:00,65.33,65.48,65.16,65.46,1535000.0,64.9377,65.0868,64.7687,65.0669,1535000.0
2019-11-29 10:00:00,65.46,65.5,65.37,65.37,452780.0,65.0669,65.1067,64.9775,64.9775,452780.0
2019-11-29 10:30:00,65.35,65.46,65.32,65.39,447600.0,64.9576,65.0669,64.9278,64.9974,447600.0
2019-11-29 11:00:00,65.35,65.38,65.31,65.36,269360.0,64.9576,64.9874,64.9178,64.9675,269360.0
2019-11-29 11:30:00,65.34,65.35,65.22,65.34,645680.0,64.9477,64.9576,64.8284,64.9477,645680.0
2019-11-29 12:00:00,65.33,65.38,65.22,65.22,372340.0,64.9377,64.9874,64.8284,64.8284,372340.0
2019-11-29 12:30:00,65.22,65.33,65.17,65.21,1145680.0,64.8284,64.9377,64.7787,64.8184,1145680.0
2019-12-02 09:30:00,65.19,65.27,64.61,64.65,1470420.0,64.7986,64.8781,64.222,64.2618,1470420.0
2019-12-02 10:00:00,64.61,64.63,64.22,64.26,1188720.0,64.222,64.2419,63.8344,63.8741,1188720.0
2019-12-02 10:30:00,64.25,64.32,64.02,64.15,669720.0,63.8642,63.9338,63.6356,63.7648,669720.0
2019-12-02 11:00:00,64.16,64.33,64.07,64.29,643980.0,63.7747,63.9437,63.6853,63.904,643980.0
2019-12-02 11:30:00,64.28,64.45,64.14,64.41,569460.0,63.894,64.063,63.7549,64.0232,569460.0
2019-12-02 12:00:00,64.39,64.46,64.08,64.13,808100.0,64.0034,64.0729,63.6952,63.7449,808100.0
2019-12-02 12:30:00,64.13,64.22,64.1,64.13,460880.0,63.7449,63.8344,63.7151,63.7449,460880.0
2019-12-02 13:00:00,64.12,64.4,64.12,64.4,381320.0,63.735,64.0133,63.735,64.0133,381320.0
2019-12-02 13:30:00,64.4,64.47,64.36,64.37,749920.0,64.0133,64.0829,63.9735,63.9835,749920.0
2019-12-02 14:00:00,64.36,64.5,64.3,64.5,543500.0,63.9735,64.1127,63.9139,64.1127,543500.0
2019-12-02 14:30:00,64.51,64.58,64.48,64.54,347880.0,64.1226,64.1922,64.0928,64.1525,347880.0
2019-12-02 15:00:00,64.54,64.57,64.43,64.43,412620.0,64.1525,64.1823,64.0431,64.0431,412620.0
2019-12-02 15:30:00,64.42,64.65,64.41,64.44,1622320.0,64.0332,64.2618,64.0232,64.0531,1622320.0
2019-12-03 09:30:00,63.93,64.27,63.85,64.24,1777840.0,63.5461,63.8841,63.4666,63.8543,1777840.0
2019-12-03 10:00:00,64.26,64.31,63.88,63.98,1010820.0,63.8741,63.9238,63.4964,63.5958,1010820.0
2019-12-03 10:30:00,63.96,64.17,63.89,63.99,723380.0,63.5759,63.7847,63.5064,63.6058,723380.0
2019-12-03 11:00:00,63.95,64.17,63.9,64.07,588320.0,63.566,63.7847,63.5163,63.6853,588320.0
2019-12-03 11:30:00,64.07,64.22,63.99,64.2,501180.0,63.6853,63.8344,63.6058,63.8145,501180.0
2019-12-03 12:00:00,64.23,64.35,64.17,64.34,401380.0,63.8443,63.9636,63.7847,63.9537,401380.0
2019-12-03 12:30:00,64.34,64.51,64.34,64.45,409300.0,63.9537,64.1226,63.9537,64.063,409300.0
2019-12-03 13:00:00,64.47,64.65,64.45,64.64,428800.0,64.0829,64.2618,64.063,64.2519,428800.0
2019-12-03 13:30:00,64.63,64.73,64.56,64.65,545600.0,64.2419,64.3413,64.1723,64.2618,545600.0
2019-12-03 14:00:00,64.62,64.7,64.52,64.6,519700.0,64.232,64.3115,64.1326,64.2121,519700.0
2019-12-03 14:30:00,64.61,64.71,64.57,64.67,313160.0,64.222,64.3214,64.1823,64.2817,313160.0
2019-12-03 15:00:00,64.69,64.86,64.57,64.84,428440.0,64.3016,64.4705,64.1823,64.4507,428440.0
2019-12-03 15:30:00,64.83,64.83,64.64,64.69,1734600.0,64.4407,64.4407,64.2519,64.3016,1734600.0
2019-12-04 09:30:00,65.3,65.89,65.15,65.73,3575760.0,64.9079,65.4943,64.7588,65.3353,3575760.0
2019-12-04 10:00:00,65.7,65.97,65.64,65.91,2018500.0,65.3055,65.5739,65.2458,65.5142,2018500.0
2019-12-04 10:30:00,65.89,66.12,65.87,66.04,1816100.0,65.4943,65.723,65.4745,65.6434,1816100.0
2019-12-04 11:00:00,66.05,66.14,65.95,66.04,1335280.0,65.6534,65.7428,65.554,65.6434,1335280.0
2019-12-04 11:30:00,66.03,66.06,65.82,65.82,834880.0,65.6335,65.6633,65.4248,65.4248,834880.0
2019-12-04 12:00:00,65.81,66.0,65.8,66.0,1134300.0,65.4148,65.6037,65.4049,65.6037,1134300.0
2019-12-04 12:30:00,66.01,66.04,65.87,65.92,373040.0,65.6136,65.6434,65.4745,65.5242,373040.0
2019-12-04 13:00:00,65.93,66.01,65.9,65.99,534640.0,65.5341,65.6136,65.5043,65.5937,534640.0
2019-12-04 13:30:00,65.99,66.09,65.92,66.04,817720.0,65.5937,65.6931,65.5242,65.6434,817720.0
2019-12-04 14:00:00,66.05,66.19,66.04,66.16,785600.0,65.6534,65.7925,65.6434,65.7627,785600.0
2019-12-04 14:30:00,66.16,66.21,66.13,66.17,782480.0,65.7627,65.8124,65.7329,65.7727,782480.0
2019-12-04 15:00:00,66.17,66.21,65.9,65.91,1148760.0,65.7727,65.8124,65.5043,65.5142,1148760.0
2019-12-04 15:30:00,65.91,66.04,65.88,65.92,2089080.0,65.5142,65.6434,65.4844,65.5242,2089080.0
2019-12-05 09:30:00,66.35,66.39,65.99,66.1,2430600.0,65.9516,65.9913,65.5937,65.7031,2430600.0
2019-12-05 10:00:00,66.08,66.1,65.75,65.92,1013220.0,65.6832,65.7031,65.3552,65.5242,1013220.0
2019-12-05 10:30:00,65.97,66.03,65.88,65.92,456060.0,65.5739,65.6335,65.4844,65.5242,456060.0
2019-12-05 11:00:00,65.9,65.97,65.78,65.82,564300.0,65.5043,65.5739,65.385,65.4248,564300.0
2019-12-05 11:30:00,65.84,65.9,65.72,65.87,549200.0,65.4446,65.5043,65.3254,65.4745,549200.0
2019-12-05 12:00:00,65.88,65.95,65.86,65.91,366540.0,65.4844,65.554,65.4645,65.5142,366540.0
2019-12-05 12:30:00,65.89,65.93,65.83,65.91,371520.0,65.4943,65.5341,65.4347,65.5142,371520.0
2019-12-05 13:00:00,65.9,65.95,65.87,65.9,326380.0,65.5043,65.554,65.4745,65.5043,326380.0
2019-12-05 13:30:00,65.9,66.13,65.89,66.09,579800.0,65.5043,65.7329,65.4943,65.6931,579800.0
2019-12-05 14:00:00,66.1,66.27,65.98,66.25,1460400.0,65.7031,65.8721,65.5838,65.8522,1460400.0
2019-12-05 14:30:00,66.25,66.27,65.96,66.09,729060.0,65.8522,65.8721,65.5639,65.6931,729060.0
2019-12-05 15:00:00,66.1,66.24,66.07,66.23,926380.0,65.7031,65.8422,65.6733,65.8323,926380.0
2019-12-05 15:30:00,66.22,66.4,66.2,66.38,2532920.0,65.8224,66.0013,65.8025,65.9814,2532920.0
2019-12-06 09:30:00,66.59,67.1,66.56,66.92,3948860.0,66.1901,66.6971,66.1603,66.5182,3948860.0
2019-12-06 10:00:00,66.91,67.05,66.88,66.92,1533800.0,66.5082,66.6474,66.4784,66.5182,1533800.0
2019-12-06 10:30:00,66.94,67.03,66.88,66.96,921040.0,66.538,66.6275,66.4784,66.5579,921040.0
2019-12-06 11:00:00,66.95,67.03,66.87,66.89,752300.0,66.548,66.6275,66.4685,66.4883,752300.0
2019-12-06 11:30:00,66.9,66.93,66.79,66.85,931660.0,66.4983,66.5281,66.3889,66.4486,931660.0
2019-12-06 12:00:00,66.86,66.92,66.8,66.88,680500.0,66.4585,66.5182,66.3989,66.4784,680500.0
2019-12-06 12:30:00,66.89,66.98,66.88,66.95,663620.0,66.4883,66.5778,66.4784,66.548,663620.0
2019-12-06 13:00:00,66.95,67.1,66.95,67.07,531200.0,66.548,66.6971,66.548,66.6673,531200.0
2019-12-06 13:30:00,67.06,67.08,66.95,66.96,565720.0,66.6573,66.6772,66.548,66.5579,565720.0
2019-12-06 14:00:00,66.95,67.04,66.95,67.02,483400.0,66.548,66.6374,66.548,66.6176,483400.0
2019-12-06 14:30:00,67.01,67.04,66.95,67.02,526360.0,66.6076,66.6374,66.548,66.6176,526360.0
2019-12-06 15:00:00,67.02,67.05,66.97,67.04,740480.0,66.6176,66.6474,66.5679,66.6374,740480.0
2019-12-06 15:30:00,67.04,67.12,66.96,66.97,2558620.0,66.6374,66.717,66.5579,66.5679,2558620.0
2019-12-09 09:30:00,66.84,67.88,66.8,67.53,3282800.0,66.4386,67.4724,66.3989,67.1245,3282800.0
2019-12-09 10:00:00,67.52,67.7,67.52,67.61,1289940.0,67.1146,67.2935,67.1146,67.204,1289940.0
2019-12-09 10:30:00,67.6,67.72,67.53,67.6,958140.0,67.1941,67.3134,67.1245,67.1941,958140.0
2019-12-09 11:00:00,67.59,67.59,67.34,67.45,1631720.0,67.1841,67.1841,66.9356,67.045,1631720.0
2019-12-09 11:30:00,67.45,67.58,67.45,67.52,540620.0,67.045,67.1742,67.045,67.1146,540620.0
2019-12-09 12:00:00,67.52,67.64,67.49,67.6,427260.0,67.1146,67.2338,67.0847,67.1941,427260.0
2019-12-09 12:30:00,67.59,67.63,67.47,67.51,544480.0,67.1841,67.2239,67.0649,67.1046,544480.0
2019-12-09 13:00:00,67.5,67.51,67.43,67.45,606740.0,67.0947,67.1046,67.0251,67.045,606740.0
2019-12-09 13:30:00,67.44,67.47,67.4,67.43,406460.0,67.035,67.0649,66.9953,67.0251,406460.0
2019-12-09 14:00:00,67.42,67.43,67.27,67.3,750240.0,67.0152,67.0251,66.8661,66.8959,750240.0
2019-12-09 14:30:00,67.31,67.41,67.27,67.39,302720.0,66.9058,67.0052,66.8661,66.9853,302720.0
2019-12-09 15:00:00,67.4,67.44,67.36,67.38,487760.0,66.9953,67.035,66.9555,66.9754,487760.0
2019-12-09 15:30:00,67.36,67.36,67.1,67.15,1757480.0,66.9555,66.9555,66.6971,66.7468,1757480.0
2019-12-10 09:30:00,67.0,67.06,66.7,66.95,1215000.0,66.5977,66.6573,66.2995,66.548,1215000.0
2019-12-10 10:00:00,66.98,67.37,66.94,67.36,720820.0,66.5778,66.9655,66.538,66.9555,720820.0
2019-12-10 10:30:00,67.36,67.39,67.22,67.37,546360.0,66.9555,66.9853,66.8164,66.9655,546360.0
2019-12-10 11:00:00,67.36,67.4,67.13,67.23,534880.0,66.9555,66.9953,66.7269,66.8263,534880.0
2019-12-10 11:30:00,67.24,67.26,67.03,67.11,588200.0,66.8362,66.8561,66.6275,66.707,588200.0
2019-12-10 12:00:00,67.11,67.17,67.04,67.06,330240.0,66.707,66.7667,66.6374,66.6573,330240.0
2019-12-10 12:30:00,67.09,67.24,67.08,67.19,452160.0,66.6871,66.8362,66.6772,66.7865,452160.0
2019-12-10 13:00:00,67.21,67.28,67.16,67.21,285980.0,66.8064,66.876,66.7567,66.8064,285980.0
2019-12-10 13:30:00,67.18,67.24,67.17,67.22,322780.0,66.7766,66.8362,66.7667,66.8164,322780.0
2019-12-10 14:00:00,67.21,67.28,67.16,67.23,288620.0,66.8064,66.876,66.7567,66.8263,288620.0
2019-12-10 14:30:00,67.25,67.25,67.16,67.17,243560.0,66.8462,66.8462,66.7567,66.7667,243560.0
2019-12-10 15:00:00,67.16,67.19,67.07,67.11,456780.0,66.7567,66.7865,66.6673,66.707,456780.0
2019-12-10 15:30:00,67.1,67.17,66.88,67.16,1398360.0,66.6971,66.7667,66.4784,66.7567,1398360.0
2019-12-11 09:30:00,67.37,67.49,67.1,67.19,1342940.0,66.9655,67.0847,66.6971,66.7865,1342940.0
2019-12-11 10:00:00,67.22,67.28,67.08,67.19,525580.0,66.8164,66.876,66.6772,66.7865,525580.0
2019-12-11 10:30:00,67.16,67.28,67.1,67.17,499020.0,66.7567,66.876,66.6971,66.7667,499020.0
2019-12-11 11:00:00,67.18,67.25,67.1,67.23,390940.0,66.7766,66.8462,66.6971,66.8263,390940.0
2019-12-11 11:30:00,67.23,67.23,67.09,67.09,291980.0,66.8263,66.8263,66.6871,66.6871,291980.0
2019-12-11 12:00:00,67.13,67.17,67.1,67.14,246640.0,66.7269,66.7667,66.6971,66.7368,246640.0
2019-12-11 12:30:00,67.13,67.15,67.05,67.1,181940.0,66.7269,66.7468,66.6474,66.6971,181940.0
2019-12-11 13:00:00,67.07,67.2,67.07,67.19,173260.0,66.6673,66.7965,66.6673,66.7865,173260.0
2019-12-11 13:30:00,67.2,67.23,67.16,67.18,213320.0,66.7965,66.8263,66.7567,66.7766,213320.0
2019-12-11 14:00:00,67.18,67.24,67.14,67.18,321240.0,66.7766,66.8362,66.7368,66.7766,321240.0
2019-12-11 14:30:00,67.19,67.27,67.11,67.26,522660.0,66.7865,66.8661,66.707,66.8561,522660.0
2019-12-11 15:00:00,67.27,67.28,67.19,67.23,302520.0,66.8661,66.876,66.7865,66.8263,302520.0
2019-12-11 15:30:00,67.22,67.26,67.13,67.21,1058860.0,66.8164,66.8561,66.7269,66.8064,1058860.0
2019-12-12 09:30:00,67.16,67.65,67.13,67.58,1659620.0,66.7567,67.2438,66.7269,67.1742,1659620.0
2019-12-12 10:00:00,67.58,67.73,67.52,67.59,1416620.0,67.1742,67.3233,67.1146,67.1841,1416620.0
2019-12-12 10:30:00,67.6,67.61,67.44,67.52,485420.0,67.1941,67.204,67.035,67.1146,485420.0
2019-12-12 11:00:00,67.54,67.55,67.17,67.19,600880.0,67.1344,67.1444,66.7667,66.7865,600880.0
2019-12-12 11:30:00,67.18,67.34,67.11,67.23,412960.0,66.7766,66.9356,66.707,66.8263,412960.0
2019-12-12 12:00:00,67.26,67.3,67.06,67.13,358780.0,66.8561,66.8959,66.6573,66.7269,358780.0
2019-12-12 12:30:00,67.13,67.3,67.12,67.18,308200.0,66.7269,66.8959,66.717,66.7766,308200.0
2019-12-12 13:00:00,67.2,67.34,67.2,67.24,370340.0,66.7965,66.9356,66.7965,66.8362,370340.0
2019-12-12 13:30:00,67.26,67.28,67.17,67.2,283680.0,66.8561,66.876,66.7667,66.7965,283680.0
2019-12-12 14:00:00,67.2,67.22,66.91,66.99,1106360.0,66.7965,66.8164,66.5082,66.5877,1106360.0
2019-12-12 14:30:00,66.97,67.23,66.95,67.18,1808520.0,66.5679,66.8263,66.548,66.7766,1808520.0
2019-12-12 15:00:00,67.18,67.35,67.08,67.34,1460360.0,66.7766,66.9456,66.6772,66.9356,1460360.0
2019-12-12 15:30:00,67.35,67.6,67.24,67.4,1998800.0,66.9456,67.1941,66.8362,66.9953,1998800.0
2019-12-13 09:30:00,67.37,67.4,67.08,67.28,1225200.0,66.9655,66.9953,66.6772,66.876,1225200.0
2019-12-13 10:00:00,67.28,67.57,67.22,67.27,1419400.0,66.876,67.1643,66.8164,66.8661,1419400.0
2019-12-13 10:30:00,67.25,67.31,67.12,67.15,984060.0,66.8462,66.9058,66.717,66.7468,984060.0
2019-12-13 11:00:00,67.23,67.41,67.12,67.13,994740.0,66.8263,67.0052,66.717,66.7269,994740.0
2019-12-13 11:30:00,67.16,67.32,67.14,67.32,1280420.0,66.7567,66.9158,66.7368,66.9158,1280420.0
2019-12-13 12:00:00,67.32,67.42,67.26,67.38,529780.0,66.9158,67.0152,66.8561,66.9754,529780.0
2019-12-13 12:30:00,67.39,67.47,67.37,67.42,415720.0,66.9853,67.0649,66.9655,67.0152,415720.0
2019-12-13 13:00:00,67.44,67.44,67.36,67.37,345340.0,67.035,67.035,66.9555,66.9655,345340.0
2019-12-13 13:30:00,67.38,67.43,67.34,67.42,282360.0,66.9754,67.0251,66.9356,67.0152,282360.0
2019-12-13 14:00:00,67.41,67.45,67.39,67.42,336360.0,67.0052,67.045,66.9853,67.0152,336360.0
2019-12-13 14:30:00,67.43,67.48,67.39,67.46,639260.0,67.0251,67.0748,66.9853,67.0549,639260.0
2019-12-13 15:00:00,67.47,67.51,67.38,67.38,613760.0,67.0649,67.1046,66.9754,66.9754,613760.0
2019-12-13 15:30:00,67.38,67.5,67.29,67.34,1639000.0,66.9754,67.0947,66.8859,66.9356,1639000.0
2019-12-16 09:30:00,67.75,67.98,67.53,67.84,1900600.0,67.3432,67.5718,67.1245,67.4326,1900600.0
2019-12-16 10:00:00,67.88,68.13,67.88,68.07,925260.0,67.4724,67.7209,67.4724,67.6613,925260.0
2019-12-16 10:30:00,68.05,68.18,68.02,68.1,1099400.0,67.6414,67.7706,67.6116,67.6911,1099400.0
2019-12-16 11:00:00,68.08,68.08,67.85,67.9,759040.0,67.6712,67.6712,67.4426,67.4923,759040.0
2019-12-16 11:30:00,67.9,67.92,67.77,67.89,685900.0,67.4923,67.5122,67.3631,67.4823,685900.0
2019-12-16 12:00:00,67.89,67.91,67.81,67.85,463220.0,67.4823,67.5022,67.4028,67.4426,463220.0
2019-12-16 12:30:00,67.85,67.97,67.81,67.96,451280.0,67.4426,67.5619,67.4028,67.5519,451280.0
2019-12-16 13:00:00,67.96,67.99,67.88,67.94,557640.0,67.5519,67.5817,67.4724,67.532,557640.0
2019-12-16 13:30:00,67.92,67.96,67.9,67.92,426640.0,67.5122,67.5519,67.4923,67.5122,426640.0
2019-12-16 14:00:00,67.95,68.0,67.92,67.94,373200.0,67.542,67.5917,67.5122,67.532,373200.0
2019-12-16 14:30:00,67.94,68.05,67.92,68.03,516740.0,67.532,67.6414,67.5122,67.6215,516740.0
2019-12-16 15:00:00,68.03,68.09,67.99,68.02,718580.0,67.6215,67.6811,67.5817,67.6116,718580.0
2019-12-16 15:30:00,68.02,68.15,68.02,68.03,2016820.0,67.6116,67.7408,67.6116,67.6215,2016820.0
2019-12-17 09:30:00,68.1,68.22,67.65,67.74,2266460.0,67.6911,67.8104,67.2438,67.3332,2266460.0
2019-12-17 10:00:00,67.73,67.82,67.63,67.8,891220.0,67.3233,67.4128,67.2239,67.3929,891220.0
2019-12-17 10:30:00,67.8,67.83,67.58,67.58,644200.0,67.3929,67.4227,67.1742,67.1742,644200.0
2019-12-17 11:00:00,67.59,67.67,67.54,67.58,371440.0,67.1841,67.2637,67.1344,67.1742,371440.0
2019-12-17 11:30:00,67.59,67.68,67.54,67.67,590700.0,67.1841,67.2736,67.1344,67.2637,590700.0
2019-12-17 12:00:00,67.67,67.83,67.65,67.83,476800.0,67.2637,67.4227,67.2438,67.4227,476800.0
2019-12-17 12:30:00,67.82,67.86,67.74,67.78,532320.0,67.4128,67.4525,67.3332,67.373,532320.0
2019-12-17 13:00:00,67.79,67.79,67.66,67.7,298340.0,67.3829,67.3829,67.2537,67.2935,298340.0
2019-12-17 13:30:00,67.71,67.92,67.71,67.92,822400.0,67.3034,67.5122,67.3034,67.5122,822400.0
2019-12-17 14:00:00,67.92,67.96,67.88,67.89,702220.0,67.5122,67.5519,67.4724,67.4823,702220.0
2019-12-17 14:30:00,67.89,67.95,67.88,67.91,326640.0,67.4823,67.542,67.4724,67.5022,326640.0
2019-12-17 15:00:00,67.9,67.92,67.82,67.83,698860.0,67.4923,67.5122,67.4128,67.4227,698860.0
2019-12-17 15:30:00,67.84,67.87,67.68,67.75,2451500.0,67.4326,67.4625,67.2736,67.3432,2451500.0
2019-12-18 09:30:00,67.85,67.94,67.76,67.79,1028740.0,67.4426,67.532,67.3531,67.3829,1028740.0
2019-12-18 10:00:00,67.78,67.97,67.7,67.74,664280.0,67.373,67.5619,67.2935,67.3332,664280.0
2019-12-18 10:30:00,67.73,67.8,67.56,67.7,586860.0,67.3233,67.3929,67.1543,67.2935,586860.0
2019-12-18 11:00:00,67.68,67.82,67.58,67.75,595060.0,67.2736,67.4128,67.1742,67.3432,595060.0
2019-12-18 11:30:00,67.76,67.83,67.72,67.74,462240.0,67.3531,67.4227,67.3134,67.3332,462240.0
2019-12-18 12:00:00,67.74,67.77,67.66,67.66,323720.0,67.3332,67.3631,67.2537,67.2537,323720.0
2019-12-18 12:30:00,67.67,67.67,67.58,67.62,358460.0,67.2637,67.2637,67.1742,67.214,358460.0
2019-12-18 13:00:00,67.61,67.67,67.52,67.55,414820.0,67.204,67.2637,67.1146,67.1444,414820.0
2019-12-18 13:30:00,67.57,67.61,67.55,67.6,319320.0,67.1643,67.204,67.1444,67.1941,319320.0
2019-12-18 14:00:00,67.61,67.68,67.57,67.65,339960.0,67.204,67.2736,67.1643,67.2438,339960.0
2019-12-18 14:30:00,67.65,67.71,67.65,67.68,162560.0,67.2438,67.3034,67.2438,67.2736,162560.0
2019-12-18 15:00:00,67.67,67.67,67.58,67.61,350740.0,67.2637,67.2637,67.1742,67.204,350740.0
2019-12-18 15:30:00,67.62,67.77,67.55,67.57,1707980.0,67.214,67.3631,67.1444,67.1643,1707980.0
2019-12-19 09:30:00,67.6,67.88,67.53,67.58,948900.0,67.1941,67.4724,67.1245,67.1742,948900.0
2019-12-19 10:00:00,67.59,67.61,67.44,67.56,549700.0,67.1841,67.204,67.035,67.1543,549700.0
2019-12-19 10:30:00,67.54,67.63,67.49,67.56,535720.0,67.1344,67.2239,67.0847,67.1543,535720.0
2019-12-19 11:00:00,67.58,67.78,67.58,67.74,822580.0,67.1742,67.373,67.1742,67.3332,822580.0
2019-12-19 11:30:00,67.73,67.78,67.66,67.76,668300.0,67.3233,67.373,67.2537,67.3531,668300.0
2019-12-19 12:00:00,67.75,67.87,67.73,67.8,456900.0,67.3432,67.4625,67.3233,67.3929,456900.0
2019-12-19 12:30:00,67.79,67.84,67.75,67.77,339160.0,67.3829,67.4326,67.3432,67.3631,339160.0
2019-12-19 13:00:00,67.77,67.79,67.72,67.75,248200.0,67.3631,67.3829,67.3134,67.3432,248200.0
2019-12-19 13:30:00,67.75,67.79,67.68,67.68,226360.0,67.3432,67.3829,67.2736,67.2736,226360.0
2019-12-19 14:00:00,67.68,67.73,67.63,67.7,476120.0,67.2736,67.3233,67.2239,67.2935,476120.0
2019-12-19 14:30:00,67.71,67.73,67.65,67.71,473080.0,67.3034,67.3233,67.2438,67.3034,473080.0
2019-12-19 15:00:00,67.7,67.72,67.66,67.69,389720.0,67.2935,67.3134,67.2537,67.2835,389720.0
2019-12-19 15:30:00,67.69,67.83,67.63,67.83,1735980.0,67.2835,67.4227,67.2239,67.4227,1735980.0
2019-12-20 09:30:00,68.24,68.25,67.59,67.62,10198620.0,67.8302,67.8402,67.1841,67.214,10198620.0
2019-12-20 10:00:00,67.62,67.74,67.6,67.73,621480.0,67.214,67.3332,67.1941,67.3233,621480.0
2019-12-20 10:30:00,67.73,67.83,67.69,67.74,824680.0,67.3233,67.4227,67.2835,67.3332,824680.0
2019-12-20 11:00:00,67.76,67.82,67.71,67.74,454540.0,67.3531,67.4128,67.3034,67.3332,454540.0
2019-12-20 11:30:00,67.75,67.83,67.75,67.77,451580.0,67.3432,67.4227,67.3432,67.3631,451580.0
2019-12-20 12:00:00,67.78,67.8,67.73,67.74,548040.0,67.373,67.3929,67.3233,67.3332,548040.0
2019-12-20 12:30:00,67.73,67.79,67.73,67.73,415140.0,67.3233,67.3829,67.3233,67.3233,415140.0
2019-12-20 13:00:00,67.73,67.77,67.65,67.7,661720.0,67.3233,67.3631,67.2438,67.2935,661720.0
2019-12-20 13:30:00,67.71,67.74,67.64,67.64,561360.0,67.3034,67.3332,67.2338,67.2338,561360.0
2019-12-20 14:00:00,67.64,67.69,67.6,67.65,553000.0,67.2338,67.2835,67.1941,67.2438,553000.0
2019-12-20 14:30:00,67.65,67.71,67.63,67.65,531400.0,67.2438,67.3034,67.2239,67.2438,531400.0
2019-12-20 15:00:00,67.66,67.68,67.62,67.64,627240.0,67.2537,67.2736,67.214,67.2338,627240.0
2019-12-20 15:30:00,67.64,67.67,67.54,67.56,2153080.0,67.2338,67.2637,67.1344,67.1543,2153080.0
2019-12-23 09:30:00,67.94,68.09,67.73,67.74,1275700.0,67.532,67.6811,67.3233,67.3332,1275700.0
2019-12-23 10:00:00,67.74,67.81,67.63,67.76,361700.0,67.3332,67.4028,67.2239,67.3531,361700.0
2019-12-23 10:30:00,67.76,67.88,67.74,67.84,294440.0,67.3531,67.4724,67.3332,67.4326,294440.0
2019-12-23 11:00:00,67.83,67.83,67.77,67.81,335300.0,67.4227,67.4227,67.3631,67.4028,335300.0
2019-12-23 11:30:00,67.81,67.83,67.74,67.76,450200.0,67.4028,67.4227,67.3332,67.3531,450200.0
2019-12-23 12:00:00,67.76,67.76,67.64,67.66,419700.0,67.3531,67.3531,67.2338,67.2537,419700.0
2019-12-23 12:30:00,67.65,67.67,67.62,67.63,265840.0,67.2438,67.2637,67.214,67.2239,265840.0
2019-12-23 13:00:00,67.62,67.62,67.56,67.59,233760.0,67.214,67.214,67.1543,67.1841,233760.0
2019-12-23 13:30:00,67.57,67.59,67.44,67.46,413240.0,67.1643,67.1841,67.035,67.0549,413240.0
2019-12-23 14:00:00,67.47,67.51,67.43,67.44,495680.0,67.0649,67.1046,67.0251,67.035,495680.0
2019-12-23 14:30:00,67.45,67.45,67.41,67.43,369280.0,67.045,67.045,67.0052,67.0251,369280.0
2019-12-23 15:00:00,67.43,67.49,67.4,67.47,395540.0,67.0251,67.0847,66.9953,67.0649,395540.0
2019-12-23 15:30:00,67.47,67.56,67.4,67.51,1031400.0,67.0649,67.1543,66.9953,67.1046,1031400.0
2019-12-24 09:30:00,67.51,67.6,67.21,67.3,866080.0,67.1046,67.1941,66.8064,66.8959,866080.0
2019-12-24 10:00:00,67.29,67.53,67.29,67.46,446600.0,66.8859,67.1245,66.8859,67.0549,446600.0
2019-12-24 10:30:00,67.46,67.48,67.29,67.29,296420.0,67.0549,67.0748,66.8859,66.8859,296420.0
2019-12-24 11:00:00,67.31,67.35,67.29,67.32,318780.0,66.9058,66.9456,66.8859,66.9158,318780.0
2019-12-24 11:30:00,67.33,67.36,67.3,67.35,155100.0,66.9257,66.9555,66.8959,66.9456,155100.0
2019-12-24 12:00:00,67.36,67.38,67.23,67.24,313320.0,66.9555,66.9754,66.8263,66.8362,313320.0
2019-12-24 12:30:00,67.24,67.3,67.21,67.24,556280.0,66.8362,66.8959,66.8064,66.8362,556280.0
2019-12-26 09:30:00,67.33,67.46,67.28,67.36,638420.0,66.9257,67.0549,66.876,66.9555,638420.0
2019-12-26 10:00:00,67.39,67.49,67.38,67.43,407720.0,66.9853,67.0847,66.9754,67.0251,407720.0
2019-12-26 10:30:00,67.4,67.53,67.36,67.53,263700.0,66.9953,67.1245,66.9555,67.1245,263700.0
2019-12-26 11:00:00,67.54,67.66,67.54,67.62,408860.0,67.1344,67.2537,67.1344,67.214,408860.0
2019-12-26 11:30:00,67.62,67.7,67.61,67.69,421540.0,67.214,67.2935,67.204,67.2835,421540.0
2019-12-26 12:00:00,67.7,67.7,67.59,67.63,296360.0,67.2935,67.2935,67.1841,67.2239,296360.0
2019-12-26 12:30:00,67.64,67.85,67.61,67.85,282480.0,67.2338,67.4426,67.204,67.4426,282480.0
2019-12-26 13:00:00,67.84,68.0,67.83,67.98,471420.0,67.4326,67.5917,67.4227,67.5718,471420.0
2019-12-26 13:30:00,67.99,68.13,67.97,68.13,349000.0,67.5817,67.7209,67.5619,67.7209,349000.0
2019-12-26 14:00:00,68.12,68.16,68.06,68.07,462240.0,67.711,67.7507,67.6513,67.6613,462240.0
2019-12-26 14:30:00,68.06,68.06,67.92,67.92,387620.0,67.6513,67.6513,67.5122,67.5122,387620.0
2019-12-26 15:00:00,67.92,67.99,67.92,67.96,244340.0,67.5122,67.5817,67.5122,67.5519,244340.0
2019-12-26 15:30:00,67.97,68.14,67.93,68.11,1435980.0,67.5619,67.7308,67.5221,67.701,1435980.0
2019-12-27 09:30:00,68.2,68.35,67.72,67.77,1790840.0,67.7905,67.9396,67.3134,67.3631,1790840.0
2019-12-27 10:00:00,67.77,67.97,67.75,67.92,730220.0,67.3631,67.5619,67.3432,67.5122,730220.0
2019-12-27 10:30:00,67.91,68.11,67.89,68.11,432300.0,67.5022,67.701,67.4823,67.701,432300.0
2019-12-27 11:00:00,68.12,68.16,68.04,68.13,520920.0,67.711,67.7507,67.6314,67.7209,520920.0
2019-12-27 11:30:00,68.12,68.16,68.04,68.04,584920.0,67.711,67.7507,67.6314,67.6314,584920.0
2019-12-27 12:00:00,68.04,68.11,67.9,67.9,609660.0,67.6314,67.701,67.4923,67.4923,609660.0
2019-12-27 12:30:00,67.91,68.0,67.88,67.99,329600.0,67.5022,67.5917,67.4724,67.5817,329600.0
2019-12-27 13:00:00,68.0,68.04,67.85,67.85,394840.0,67.5917,67.6314,67.4426,67.4426,394840.0
2019-12-27 13:30:00,67.87,67.94,67.86,67.87,209680.0,67.4625,67.532,67.4525,67.4625,209680.0
2019-12-27 14:00:00,67.87,67.9,67.84,67.88,250340.0,67.4625,67.4923,67.4326,67.4724,250340.0
2019-12-27 14:30:00,67.89,67.94,67.87,67.9,192380.0,67.4823,67.532,67.4625,67.4923,192380.0
2019-12-27 15:00:00,67.9,67.91,67.81,67.81,377660.0,67.4923,67.5022,67.4028,67.4028,377660.0
2019-12-27 15:30:00,67.81,67.85,67.65,67.73,1574640.0,67.4028,67.4426,67.2438,67.3233,1574640.0
2019-12-30 09:30:00,67.84,67.85,66.96,67.01,1536260.0,67.4326,67.4426,66.5579,66.6076,1536260.0
2019-12-30 10:00:00,67.03,67.24,66.92,67.11,816620.0,66.6275,66.8362,66.5182,66.707,816620.0
2019-12-30 10:30:00,67.12,67.12,66.92,67.02,809940.0,66.717,66.717,66.5182,66.6176,809940.0
2019-12-30 11:00:00,67.03,67.22,66.9,67.12,550920.0,66.6275,66.8164,66.4983,66.717,550920.0
2019-12-30 11:30:00,67.11,67.11,66.95,66.98,590860.0,66.707,66.707,66.548,66.5778,590860.0
2019-12-30 12:00:00,66.97,66.98,66.89,66.97,538780.0,66.5679,66.5778,66.4883,66.5679,538780.0
2019-12-30 12:30:00,66.96,67.11,66.96,67.1,427900.0,66.5579,66.707,66.5579,66.6971,427900.0
2019-12-30 13:00:00,67.1,67.11,66.98,67.02,368300.0,66.6971,66.707,66.5778,66.6176,368300.0
2019-12-30 13:30:00,67.01,67.08,66.99,67.08,302000.0,66.6076,66.6772,66.5877,66.6772,302000.0
2019-12-30 14:00:00,67.11,67.11,66.97,67.01,277860.0,66.707,66.707,66.5679,66.6076,277860.0
2019-12-30 14:30:00,67.02,67.1,66.99,67.06,279560.0,66.6176,66.6971,66.5877,66.6573,279560.0
2019-12-30 15:00:00,67.05,67.15,67.03,67.12,353880.0,66.6474,66.7468,66.6275,66.717,353880.0
2019-12-30 15:30:00,67.11,67.12,66.9,67.02,1083860.0,66.707,66.717,66.4983,66.6176,1083860.0
2019-12-31 09:30:00,66.79,66.98,66.67,66.95,903880.0,66.3889,66.5778,66.2697,66.548,903880.0
2019-12-31 10:00:00,66.96,66.96,66.71,66.71,806860.0,66.5579,66.5579,66.3094,66.3094,806860.0
2019-12-31 10:30:00,66.72,66.77,66.61,66.68,511160.0,66.3194,66.3691,66.21,66.2796,511160.0
2019-12-31 11:00:00,66.67,66.82,66.67,66.72,407200.0,66.2697,66.4188,66.2697,66.3194,407200.0
2019-12-31 11:30:00,66.71,66.86,66.63,66.82,410720.0,66.3094,66.4585,66.2299,66.4188,410720.0
2019-12-31 12:00:00,66.8,66.87,66.71,66.75,355180.0,66.3989,66.4685,66.3094,66.3492,355180.0
2019-12-31 12:30:00,66.74,66.79,66.69,66.77,231780.0,66.3392,66.3889,66.2895,66.3691,231780.0
2019-12-31 13:00:00,66.8,66.86,66.78,66.8,183560.0,66.3989,66.4585,66.379,66.3989,183560.0
2019-12-31 13:30:00,66.81,66.85,66.8,66.83,237260.0,66.4088,66.4486,66.3989,66.4287,237260.0
2019-12-31 14:00:00,66.82,66.89,66.72,66.77,349460.0,66.4188,66.4883,66.3194,66.3691,349460.0
2019-12-31 14:30:00,66.79,66.86,66.76,66.81,290560.0,66.3889,66.4585,66.3591,66.4088,290560.0
2019-12-31 15:00:00,66.81,66.89,66.79,66.82,533960.0,66.4088,66.4883,66.3889,66.4188,533960.0
2019-12-31 15:30:00,66.82,67.03,66.76,66.91,1979700.0,66.4188,66.6275,66.3591,66.5082,1979700.0
2020-01-02 09:30:00,67.42,68.07,67.32,68.03,2547900.0,67.0152,67.6613,66.9158,67.6215,2547900.0
2020-01-02 10:00:00,68.01,68.01,67.5,67.61,784760.0,67.6016,67.6016,67.0947,67.204,784760.0
2020-01-02 10:30:00,67.62,67.69,67.46,67.67,683780.0,67.214,67.2835,67.0549,67.2637,683780.0
2020-01-02 11:00:00,67.71,67.8,67.69,67.78,554280.0,67.3034,67.3929,67.2835,67.373,554280.0
2020-01-02 11:30:00,67.76,67.8,67.63,67.78,476760.0,67.3531,67.3929,67.2239,67.373,476760.0
2020-01-02 12:00:00,67.76,67.89,67.71,67.83,720040.0,67.3531,67.4823,67.3034,67.4227,720040.0
2020-01-02 12:30:00,67.83,68.02,67.83,67.94,738900.0,67.4227,67.6116,67.4227,67.532,738900.0
2020-01-02 13:00:00,67.94,67.97,67.86,67.9,665720.0,67.532,67.5619,67.4525,67.4923,665720.0
2020-01-02 13:30:00,67.9,68.06,67.89,68.05,544620.0,67.4923,67.6513,67.4823,67.6414,544620.0
2020-01-02 14:00:00,68.06,68.18,68.01,68.16,704220.0,67.6513,67.7706,67.6016,67.7507,704220.0
2020-01-02 14:30:00,68.15,68.29,68.14,68.25,702780.0,67.7408,67.8799,67.7308,67.8402,702780.0
2020-01-02 15:00:00,68.28,68.37,68.26,68.35,896620.0,67.87,67.9595,67.8501,67.9396,896620.0
2020-01-02 15:30:00,68.35,68.43,68.26,68.43,2180840.0,67.9396,68.0191,67.8501,68.0191,2180840.0
2020-01-03 09:30:00,67.42,68.33,67.37,68.17,2116080.0,67.0152,67.9197,66.9655,67.7607,2116080.0
2020-01-03 10:00:00,68.16,68.32,68.08,68.32,794980.0,67.7507,67.9098,67.6712,67.9098,794980.0
2020-01-03 10:30:00,68.3,68.36,68.16,68.18,510260.0,67.8899,67.9495,67.7507,67.7706,510260.0
2020-01-03 11:00:00,68.21,68.41,68.16,68.29,414140.0,67.8004,67.9992,67.7507,67.8799,414140.0
2020-01-03 11:30:00,68.28,68.38,68.23,68.32,335140.0,67.87,67.9694,67.8203,67.9098,335140.0
2020-01-03 12:00:00,68.35,68.63,68.35,68.59,847980.0,67.9396,68.2179,67.9396,68.1781,847980.0
2020-01-03 12:30:00,68.56,68.69,68.56,68.59,862660.0,68.1483,68.2775,68.1483,68.1781,862660.0
2020-01-03 13:00:00,68.58,68.66,68.54,68.59,385200.0,68.1682,68.2477,68.1284,68.1781,385200.0
2020-01-03 13:30:00,68.59,68.59,68.27,68.4,528880.0,68.1781,68.1781,67.8601,67.9893,528880.0
2020-01-03 14:00:00,68.4,68.42,68.29,68.33,221640.0,67.9893,68.0092,67.8799,67.9197,221640.0
2020-01-03 14:30:00,68.32,68.41,68.27,68.38,381220.0,67.9098,67.9992,67.8601,67.9694,381220.0
2020-01-03 15:00:00,68.37,68.45,68.23,68.26,506100.0,67.9595,68.039,67.8203,67.8501,506100.0
2020-01-03 15:30:00,68.25,68.28,68.0,68.02,2089860.0,67.8402,67.87,67.5917,67.6116,2089860.0
2020-01-06 09:30:00,67.58,69.0,67.55,68.96,3132940.0,67.1742,68.5857,67.1444,68.5459,3132940.0
2020-01-06 10:00:00,68.95,69.92,68.94,69.64,3618240.0,68.536,69.5001,68.526,69.2218,3618240.0
2020-01-06 10:30:00,69.63,69.77,69.45,69.61,1654120.0,69.2119,69.3511,69.033,69.192,1654120.0
2020-01-06 11:00:00,69.6,69.74,69.53,69.66,1262320.0,69.1821,69.3212,69.1125,69.2417,1262320.0
2020-01-06 11:30:00,69.69,69.73,69.46,69.48,617420.0,69.2715,69.3113,69.0429,69.0628,617420.0
2020-01-06 12:00:00,69.49,69.56,69.42,69.52,517700.0,69.0727,69.1423,69.0032,69.1026,517700.0
2020-01-06 12:30:00,69.51,69.51,69.31,69.37,514200.0,69.0926,69.0926,68.8938,68.9535,514200.0
2020-01-06 13:00:00,69.37,69.62,69.37,69.48,671040.0,68.9535,69.202,68.9535,69.0628,671040.0
2020-01-06 13:30:00,69.47,69.54,69.32,69.36,705020.0,69.0529,69.1224,68.9038,68.9435,705020.0
2020-01-06 14:00:00,69.34,69.52,69.31,69.42,532200.0,68.9236,69.1026,68.8938,69.0032,532200.0
2020-01-06 14:30:00,69.42,69.52,69.39,69.5,479000.0,69.0032,69.1026,68.9733,69.0827,479000.0
2020-01-06 15:00:00,69.49,69.73,69.47,69.66,934300.0,69.0727,69.3113,69.0529,69.2417,934300.0
2020-01-06 15:30:00,69.65,69.9,69.61,69.87,2591480.0,69.2318,69.4803,69.192,69.4504,2591480.0
2020-01-07 09:30:00,70.02,70.07,69.58,69.81,4111820.0,69.5995,69.6492,69.1622,69.3908,4111820.0
2020-01-07 10:00:00,69.82,70.17,69.81,70.13,2192820.0,69.4007,69.7486,69.3908,69.7089,2192820.0
2020-01-07 10:30:00,70.15,70.17,69.77,69.98,981180.0,69.7288,69.7486,69.3511,69.5598,981180.0
2020-01-07 11:00:00,69.97,70.16,69.96,69.99,1067680.0,69.5498,69.7387,69.5399,69.5697,1067680.0
2020-01-07 11:30:00,70.0,70.09,69.86,69.91,702220.0,69.5797,69.6691,69.4405,69.4902,702220.0
2020-01-07 12:00:00,69.89,70.01,69.88,70.0,360900.0,69.4703,69.5896,69.4604,69.5797,360900.0
2020-01-07 12:30:00,69.99,70.0,69.88,69.91,642040.0,69.5697,69.5797,69.4604,69.4902,642040.0
2020-01-07 13:00:00,69.92,70.06,69.89,70.04,1330960.0,69.5001,69.6393,69.4703,69.6194,1330960.0
2020-01-07 13:30:00,70.04,70.08,69.98,70.08,454440.0,69.6194,69.6592,69.5598,69.6592,454440.0
2020-01-07 14:00:00,70.06,70.06,69.89,69.96,555660.0,69.6393,69.6393,69.4703,69.5399,555660.0
2020-01-07 14:30:00,69.95,69.99,69.89,69.93,750560.0,69.53,69.5697,69.4703,69.5101,750560.0
2020-01-07 15:00:00,69.95,69.97,69.88,69.9,473400.0,69.53,69.5498,69.4604,69.4803,473400.0
2020-01-07 15:30:00,69.89,69.89,69.7,69.78,1793900.0,69.4703,69.4703,69.2815,69.361,1793900.0
2020-01-08 09:30:00,69.74,70.2,69.63,70.0,2696940.0,69.3212,69.7785,69.2119,69.5797,2696940.0
2020-01-08 10:00:00,69.99,70.11,69.95,70.02,1178880.0,69.5697,69.689,69.53,69.5995,1178880.0
2020-01-08 10:30:00,70.05,70.09,69.72,69.86,968540.0,69.6294,69.6691,69.3014,69.4405,968540.0
2020-01-08 11:00:00,69.86,70.17,69.78,70.11,779600.0,69.4405,69.7486,69.361,69.689,779600.0
2020-01-08 11:30:00,70.1,70.59,69.94,70.46,1939620.0,69.6791,70.1661,69.52,70.0369,1939620.0
2020-01-08 12:00:00,70.45,70.59,70.39,70.5,1536380.0,70.027,70.1661,69.9673,70.0767,1536380.0
2020-01-08 12:30:00,70.51,70.55,70.41,70.49,590760.0,70.0866,70.1264,69.9872,70.0667,590760.0
2020-01-08 13:00:00,70.48,70.51,70.37,70.49,601800.0,70.0568,70.0866,69.9474,70.0667,601800.0
2020-01-08 13:30:00,70.51,70.52,70.36,70.38,536940.0,70.0866,70.0965,69.9375,69.9574,536940.0
2020-01-08 14:00:00,70.39,70.49,70.37,70.37,503320.0,69.9673,70.0667,69.9474,69.9474,503320.0
2020-01-08 14:30:00,70.38,70.45,70.33,70.45,1796880.0,69.9574,70.027,69.9077,70.027,1796880.0
2020-01-08 15:00:00,70.44,70.59,70.44,70.58,1040640.0,70.017,70.1661,70.017,70.1562,1040640.0
2020-01-08 15:30:00,70.59,70.59,70.16,70.27,2653580.0,70.1661,70.1661,69.7387,69.848,2653580.0
2020-01-09 09:30:00,71.1,71.43,71.03,71.13,2876100.0,70.6731,71.0011,70.6035,70.7029,2876100.0
2020-01-09 10:00:00,71.13,71.25,71.04,71.17,1069560.0,70.7029,70.8222,70.6134,70.7426,1069560.0
2020-01-09 10:30:00,71.18,71.26,71.09,71.13,824060.0,70.7526,70.8321,70.6631,70.7029,824060.0
2020-01-09 11:00:00,71.12,71.13,70.85,70.88,1472760.0,70.6929,70.7029,70.4246,70.4544,1472760.0
2020-01-09 11:30:00,70.88,70.96,70.78,70.89,643380.0,70.4544,70.5339,70.355,70.4643,643380.0
2020-01-09 12:00:00,70.89,70.92,70.62,70.73,665700.0,70.4643,70.4941,70.1959,70.3053,665700.0
2020-01-09 12:30:00,70.72,70.87,70.51,70.85,1169080.0,70.2953,70.4444,70.0866,70.4246,1169080.0
2020-01-09 13:00:00,70.86,70.86,70.66,70.77,463460.0,70.4345,70.4345,70.2357,70.345,463460.0
2020-01-09 13:30:00,70.79,70.98,70.7,70.89,428180.0,70.3649,70.5538,70.2755,70.4643,428180.0
2020-01-09 14:00:00,70.9,70.92,70.83,70.9,369480.0,70.4743,70.4941,70.4047,70.4743,369480.0
2020-01-09 14:30:00,70.89,71.07,70.86,71.06,675260.0,70.4643,70.6432,70.4345,70.6333,675260.0
2020-01-09 15:00:00,71.05,71.09,70.76,70.93,1936440.0,70.6234,70.6631,70.3351,70.5041,1936440.0
2020-01-09 15:30:00,70.94,71.01,70.87,71.01,1505320.0,70.514,70.5836,70.4444,70.5836,1505320.0
2020-01-10 09:30:00,71.47,71.5,70.98,71.44,1524900.0,71.0408,71.0707,70.5538,71.011,1524900.0
2020-01-10 10:00:00,71.44,71.55,71.34,71.53,1848720.0,71.011,71.1204,70.9116,71.1005,1848720.0
2020-01-10 10:30:00,71.53,71.71,71.52,71.64,1367400.0,71.1005,71.2794,71.0905,71.2098,1367400.0
2020-01-10 11:00:00,71.62,71.75,71.51,71.52,1101060.0,71.1899,71.3192,71.0806,71.0905,1101060.0
2020-01-10 11:30:00,71.5,71.67,71.48,71.62,779360.0,71.0707,71.2396,71.0508,71.1899,779360.0
2020-01-10 12:00:00,71.63,71.63,71.41,71.6,757240.0,71.1999,71.1999,70.9812,71.1701,757240.0
2020-01-10 12:30:00,71.59,71.67,71.52,71.64,498460.0,71.1601,71.2396,71.0905,71.2098,498460.0
2020-01-10 13:00:00,71.64,71.65,71.49,71.5,616680.0,71.2098,71.2198,71.0607,71.0707,616680.0
2020-01-10 13:30:00,71.51,71.58,71.39,71.4,486020.0,71.0806,71.1502,70.9613,70.9713,486020.0
2020-01-10 14:00:00,71.39,71.43,71.3,71.39,594600.0,70.9613,71.0011,70.8719,70.9613,594600.0
2020-01-10 14:30:00,71.4,71.47,71.33,71.45,540440.0,70.9713,71.0408,70.9017,71.021,540440.0
2020-01-10 15:00:00,71.47,71.5,71.37,71.43,757020.0,71.0408,71.0707,70.9414,71.0011,757020.0
2020-01-10 15:30:00,71.39,71.51,71.3,71.47,2087540.0,70.9613,71.0806,70.8719,71.0408,2087540.0
2020-01-13 09:30:00,71.76,71.99,71.27,71.51,2137920.0,71.3291,71.5577,70.842,71.0806,2137920.0
2020-01-13 10:00:00,71.53,71.59,71.43,71.54,762340.0,71.1005,71.1601,71.0011,71.1104,762340.0
2020-01-13 10:30:00,71.56,71.63,71.44,71.61,2499460.0,71.1303,71.1999,71.011,71.18,2499460.0
2020-01-13 11:00:00,71.6,71.83,71.6,71.74,725300.0,71.1701,71.3987,71.1701,71.3092,725300.0
2020-01-13 11:30:00,71.76,71.95,71.76,71.86,736400.0,71.3291,71.518,71.3291,71.4285,736400.0
2020-01-13 12:00:00,71.88,71.94,71.83,71.89,448460.0,71.4484,71.508,71.3987,71.4583,448460.0
2020-01-13 12:30:00,71.84,71.88,71.71,71.75,388160.0,71.4086,71.4484,71.2794,71.3192,388160.0
2020-01-13 13:00:00,71.75,71.79,71.65,71.77,413440.0,71.3192,71.3589,71.2198,71.339,413440.0
2020-01-13 13:30:00,71.76,71.79,71.71,71.78,287740.0,71.3291,71.3589,71.2794,71.349,287740.0
2020-01-13 14:00:00,71.8,71.89,71.75,71.87,345060.0,71.3689,71.4583,71.3192,71.4384,345060.0
2020-01-13 14:30:00,71.87,71.89,71.82,71.84,893780.0,71.4384,71.4583,71.3887,71.4086,893780.0
2020-01-13 15:00:00,71.84,71.9,71.79,71.8,1838860.0,71.4086,71.4683,71.3589,71.3689,1838860.0
2020-01-13 15:30:00,71.81,72.07,71.79,72.04,3063280.0,71.3788,71.6372,71.3589,71.6074,3063280.0
2020-01-14 09:30:00,72.0,72.07,71.59,71.64,1931460.0,71.5677,71.6372,71.1601,71.2098,1931460.0
2020-01-14 10:00:00,71.6,72.1,71.6,71.98,873540.0,71.1701,71.6671,71.1701,71.5478,873540.0
2020-01-14 10:30:00,71.99,72.13,71.7,71.76,979500.0,71.5577,71.6969,71.2695,71.3291,979500.0
2020-01-14 11:00:00,71.81,71.91,71.78,71.9,527620.0,71.3788,71.4782,71.349,71.4683,527620.0
2020-01-14 11:30:00,71.91,72.0,71.9,71.97,452100.0,71.4782,71.5677,71.4683,71.5378,452100.0
2020-01-14 12:00:00,71.94,72.01,71.88,71.97,302540.0,71.508,71.5776,71.4484,71.5378,302540.0
2020-01-14 12:30:00,71.98,72.0,71.87,71.88,265200.0,71.5478,71.5677,71.4384,71.4484,265200.0
2020-01-14 13:00:00,71.87,71.92,71.86,71.87,355420.0,71.4384,71.4881,71.4285,71.4384,355420.0
2020-01-14 13:30:00,71.88,71.95,71.63,71.77,843180.0,71.4484,71.518,71.1999,71.339,843180.0
2020-01-14 14:00:00,71.79,71.85,71.58,71.8,649040.0,71.3589,71.4186,71.1502,71.3689,649040.0
2020-01-14 14:30:00,71.78,71.88,71.65,71.7,545200.0,71.349,71.4484,71.2198,71.2695,545200.0
2020-01-14 15:00:00,71.7,71.75,71.6,71.64,362700.0,71.2695,71.3192,71.1701,71.2098,362700.0
2020-01-14 15:30:00,71.64,71.79,71.39,71.52,2034760.0,71.2098,71.3589,70.9613,71.0905,2034760.0
2020-01-15 09:30:00,71.65,72.02,71.65,71.8,1194180.0,71.2198,71.5875,71.2198,71.3689,1194180.0
2020-01-15 10:00:00,71.8,71.95,71.79,71.93,557440.0,71.3689,71.518,71.3589,71.4981,557440.0
2020-01-15 10:30:00,71.95,72.04,71.9,72.02,630940.0,71.518,71.6074,71.4683,71.5875,630940.0
2020-01-15 11:00:00,72.02,72.02,71.84,71.91,558140.0,71.5875,71.5875,71.4086,71.4782,558140.0
2020-01-15 11:30:00,71.93,71.95,71.73,71.76,525240.0,71.4981,71.518,71.2993,71.3291,525240.0
2020-01-15 12:00:00,71.74,71.92,71.74,71.81,520660.0,71.3092,71.4881,71.3092,71.3788,520660.0
2020-01-15 12:30:00,71.82,71.88,71.7,71.71,245800.0,71.3887,71.4484,71.2695,71.2794,245800.0
2020-01-15 13:00:00,71.71,71.77,71.66,71.72,483840.0,71.2794,71.339,71.2297,71.2893,483840.0
2020-01-15 13:30:00,71.72,71.76,71.58,71.65,499360.0,71.2893,71.3291,71.1502,71.2198,499360.0
2020-01-15 14:00:00,71.63,71.83,71.63,71.8,742240.0,71.1999,71.3987,71.1999,71.3689,742240.0
2020-01-15 14:30:00,71.79,71.88,71.75,71.77,528960.0,71.3589,71.4484,71.3192,71.339,528960.0
2020-01-15 15:00:00,71.77,71.77,71.6,71.66,709540.0,71.339,71.339,71.1701,71.2297,709540.0
2020-01-15 15:30:00,71.65,71.98,71.61,71.96,1911380.0,71.2198,71.5478,71.18,71.5279,1911380.0
2020-01-16 09:30:00,72.27,72.32,72.0,72.31,2325060.0,71.836,71.8857,71.5677,71.8758,2325060.0
2020-01-16 10:00:00,72.31,72.44,72.23,72.31,1198500.0,71.8758,72.005,71.7963,71.8758,1198500.0
2020-01-16 10:30:00,72.33,72.33,72.11,72.19,683200.0,71.8957,71.8957,71.677,71.7565,683200.0
2020-01-16 11:00:00,72.21,72.23,72.09,72.16,674560.0,71.7764,71.7963,71.6571,71.7267,674560.0
2020-01-16 11:30:00,72.17,72.28,72.14,72.24,503340.0,71.7366,71.846,71.7068,71.8062,503340.0
2020-01-16 12:00:00,72.24,72.29,72.21,72.28,539560.0,71.8062,71.8559,71.7764,71.846,539560.0
2020-01-16 12:30:00,72.26,72.29,72.13,72.16,730260.0,71.8261,71.8559,71.6969,71.7267,730260.0
2020-01-16 13:00:00,72.17,72.28,72.12,72.28,560360.0,71.7366,71.846,71.6869,71.846,560360.0
2020-01-16 13:30:00,72.26,72.29,72.17,72.23,421120.0,71.8261,71.8559,71.7366,71.7963,421120.0
2020-01-16 14:00:00,72.23,72.29,72.21,72.27,280560.0,71.7963,71.8559,71.7764,71.836,280560.0
2020-01-16 14:30:00,72.27,72.27,72.2,72.23,561260.0,71.836,71.836,71.7665,71.7963,561260.0
2020-01-16 15:00:00,72.23,72.29,72.2,72.27,484960.0,71.7963,71.8559,71.7665,71.836,484960.0
2020-01-16 15:30:00,72.26,72.54,72.23,72.54,2111780.0,71.8261,72.1044,71.7963,72.1044,2111780.0
2020-01-17 09:30:00,73.13,73.41,72.83,73.28,5263000.0,72.6909,72.9692,72.3927,72.84,5263000.0
2020-01-17 10:00:00,73.26,73.37,73.23,73.26,1628860.0,72.8201,72.9294,72.7903,72.8201,1628860.0
2020-01-17 10:30:00,73.26,73.27,73.14,73.19,1178280.0,72.8201,72.83,72.7008,72.7505,1178280.0
2020-01-17 11:00:00,73.2,73.28,72.97,73.07,1080660.0,72.7605,72.84,72.5318,72.6312,1080660.0
2020-01-17 11:30:00,73.09,73.26,73.07,73.25,716720.0,72.6511,72.8201,72.6312,72.8102,716720.0
2020-01-17 12:00:00,73.24,73.31,73.16,73.27,716420.0,72.8002,72.8698,72.7207,72.83,716420.0
2020-01-17 12:30:00,73.27,73.29,73.18,73.23,649620.0,72.83,72.8499,72.7406,72.7903,649620.0
2020-01-17 13:00:00,73.23,73.31,73.21,73.25,798060.0,72.7903,72.8698,72.7704,72.8102,798060.0
2020-01-17 13:30:00,73.27,73.33,73.19,73.31,593400.0,72.83,72.8897,72.7505,72.8698,593400.0
2020-01-17 14:00:00,73.31,73.35,73.25,73.27,769000.0,72.8698,72.9096,72.8102,72.83,769000.0
2020-01-17 14:30:00,73.28,73.5,73.26,73.5,624320.0,72.84,73.0587,72.8201,73.0587,624320.0
2020-01-17 15:00:00,73.51,73.74,73.48,73.7,1589560.0,73.0686,73.2972,73.0388,73.2575,1589560.0
2020-01-17 15:30:00,73.7,74.03,73.7,73.99,4777180.0,73.2575,73.5855,73.2575,73.5457,4777180.0
2020-01-21 09:30:00,73.95,74.17,73.51,73.57,3641600.0,73.506,73.7246,73.0686,73.1282,3641600.0
2020-01-21 10:00:00,73.6,74.04,73.58,74.04,1167680.0,73.1581,73.5954,73.1382,73.5954,1167680.0
2020-01-21 10:30:00,74.03,74.08,73.72,73.72,803240.0,73.5855,73.6352,73.2773,73.2773,803240.0
2020-01-21 11:00:00,73.7,73.97,73.7,73.9,852860.0,73.2575,73.5258,73.2575,73.4563,852860.0
2020-01-21 11:30:00,73.92,74.1,73.89,74.02,841680.0,73.4761,73.655,73.4463,73.5755,841680.0
2020-01-21 12:00:00,74.05,74.21,74.01,74.18,803100.0,73.6053,73.7644,73.5656,73.7346,803100.0
2020-01-21 12:30:00,74.16,74.26,74.15,74.25,803640.0,73.7147,73.8141,73.7047,73.8041,803640.0
2020-01-21 13:00:00,74.25,74.49,74.16,74.26,1151720.0,73.8041,74.0427,73.7147,73.8141,1151720.0
2020-01-21 13:30:00,74.26,74.26,73.94,73.95,897380.0,73.8141,73.8141,73.496,73.506,897380.0
2020-01-21 14:00:00,73.96,74.12,73.93,74.0,698200.0,73.5159,73.6749,73.4861,73.5557,698200.0
2020-01-21 14:30:00,73.99,74.07,73.94,74.05,509660.0,73.5457,73.6252,73.496,73.6053,509660.0
2020-01-21 15:00:00,74.05,74.24,74.01,74.19,923260.0,73.6053,73.7942,73.5656,73.7445,923260.0
2020-01-21 15:30:00,74.17,74.26,74.02,74.14,3556400.0,73.7246,73.8141,73.5755,73.6948,3556400.0
2020-01-22 09:30:00,74.49,75.03,74.36,74.72,2808740.0,74.0427,74.5795,73.9135,74.2713,2808740.0
2020-01-22 10:00:00,74.72,74.74,74.46,74.61,1522720.0,74.2713,74.2912,74.0129,74.162,1522720.0
2020-01-22 10:30:00,74.63,74.71,74.52,74.6,909960.0,74.1819,74.2614,74.0725,74.152,909960.0
2020-01-22 11:00:00,74.59,74.6,74.22,74.38,1273460.0,74.1421,74.152,73.7743,73.9334,1273460.0
2020-01-22 11:30:00,74.37,74.54,74.36,74.45,841740.0,73.9234,74.0924,73.9135,74.0029,841740.0
2020-01-22 12:00:00,74.47,74.53,74.38,74.51,620940.0,74.0228,74.0825,73.9334,74.0626,620940.0
2020-01-22 12:30:00,74.53,74.61,74.53,74.59,467080.0,74.0825,74.162,74.0825,74.1421,467080.0
2020-01-22 13:00:00,74.59,74.73,74.57,74.69,481060.0,74.1421,74.2813,74.1222,74.2415,481060.0
2020-01-22 13:30:00,74.69,74.71,74.6,74.6,430040.0,74.2415,74.2614,74.152,74.152,430040.0
2020-01-22 14:00:00,74.61,74.71,74.55,74.58,529340.0,74.162,74.2614,74.1023,74.1322,529340.0
2020-01-22 14:30:00,74.56,74.62,74.42,74.45,518820.0,74.1123,74.1719,73.9731,74.0029,518820.0
2020-01-22 15:00:00,74.45,74.46,74.13,74.24,885900.0,74.0029,74.0129,73.6849,73.7942,885900.0
2020-01-22 15:30:00,74.26,74.44,74.17,74.18,1610080.0,73.8141,73.993,73.7246,73.7346,1610080.0
2020-01-23 09:30:00,74.38,74.67,74.02,74.46,2508540.0,73.9334,74.2216,73.5755,74.0129,2508540.0
2020-01-23 10:00:00,74.43,74.52,74.35,74.4,1298860.0,73.9831,74.0725,73.9035,73.9532,1298860.0
2020-01-23 10:30:00,74.4,74.49,74.22,74.26,463840.0,73.9532,74.0427,73.7743,73.8141,463840.0
2020-01-23 11:00:00,74.23,74.28,74.08,74.13,1124180.0,73.7843,73.834,73.6352,73.6849,1124180.0
2020-01-23 11:30:00,74.15,74.38,74.13,74.27,797900.0,73.7047,73.9334,73.6849,73.824,797900.0
2020-01-23 12:00:00,74.28,74.36,74.11,74.3,493480.0,73.834,73.9135,73.665,73.8538,493480.0
2020-01-23 12:30:00,74.3,74.36,74.22,74.27,439700.0,73.8538,73.9135,73.7743,73.824,439700.0
2020-01-23 13:00:00,74.31,74.36,74.22,74.31,292900.0,73.8638,73.9135,73.7743,73.8638,292900.0
2020-01-23 13:30:00,74.29,74.43,74.26,74.43,363420.0,73.8439,73.9831,73.8141,73.9831,363420.0
2020-01-23 14:00:00,74.4,74.51,74.32,74.33,496500.0,73.9532,74.0626,73.8737,73.8837,496500.0
2020-01-23 14:30:00,74.34,74.42,74.32,74.42,430460.0,73.8936,73.9731,73.8737,73.9731,430460.0
2020-01-23 15:00:00,74.44,74.46,74.34,74.42,331700.0,73.993,74.0129,73.8936,73.9731,331700.0
2020-01-23 15:30:00,74.42,74.46,74.2,74.2,2143860.0,73.9731,74.0129,73.7544,73.7544,2143860.0
2020-01-24 09:30:00,74.64,74.71,74.35,74.43,1534320.0,74.1918,74.2614,73.9035,73.9831,1534320.0
2020-01-24 10:00:00,74.42,74.46,74.24,74.25,947700.0,73.9731,74.0129,73.7942,73.8041,947700.0
2020-01-24 10:30:00,74.27,74.35,74.12,74.25,493700.0,73.824,73.9035,73.6749,73.8041,493700.0
2020-01-24 11:00:00,74.25,74.4,74.07,74.15,898780.0,73.8041,73.9532,73.6252,73.7047,898780.0
2020-01-24 11:30:00,74.17,74.2,73.73,73.74,2063760.0,73.7246,73.7544,73.2873,73.2972,2063760.0
2020-01-24 12:00:00,73.73,73.81,73.47,73.56,1257180.0,73.2873,73.3668,73.0288,73.1183,1257180.0
2020-01-24 12:30:00,73.58,73.81,73.56,73.75,648500.0,73.1382,73.3668,73.1183,73.3072,648500.0
2020-01-24 13:00:00,73.76,73.76,73.48,73.5,447300.0,73.3171,73.3171,73.0388,73.0587,447300.0
2020-01-24 13:30:00,73.48,73.55,73.24,73.42,977420.0,73.0388,73.1084,72.8002,72.9791,977420.0
2020-01-24 14:00:00,73.41,73.45,73.16,73.19,881820.0,72.9692,73.009,72.7207,72.7505,881820.0
2020-01-24 14:30:00,73.22,73.48,73.18,73.48,886900.0,72.7803,73.0388,72.7406,73.0388,886900.0
2020-01-24 15:00:00,73.5,73.58,73.43,73.5,829760.0,73.0587,73.1382,72.9891,73.0587,829760.0
2020-01-24 15:30:00,73.5,73.5,73.2,73.3,2552520.0,73.0587,73.0587,72.7605,72.8599,2552520.0
2020-01-27 09:30:00,71.5,71.77,71.07,71.58,4258780.0,71.0707,71.339,70.6432,71.1502,4258780.0
2020-01-27 10:00:00,71.59,71.61,71.34,71.45,1461260.0,71.1601,71.18,70.9116,71.021,1461260.0
2020-01-27 10:30:00,71.46,71.47,70.98,71.17,963440.0,71.0309,71.0408,70.5538,70.7426,963440.0
2020-01-27 11:00:00,71.18,71.28,71.08,71.26,904520.0,70.7526,70.852,70.6532,70.8321,904520.0
2020-01-27 11:30:00,71.24,71.34,71.13,71.33,813580.0,70.8122,70.9116,70.7029,70.9017,813580.0
2020-01-27 12:00:00,71.29,71.66,71.26,71.56,830700.0,70.8619,71.2297,70.8321,71.1303,830700.0
2020-01-27 12:30:00,71.55,71.83,71.55,71.64,729900.0,71.1204,71.3987,71.1204,71.2098,729900.0
2020-01-27 13:00:00,71.62,71.72,71.52,71.67,669520.0,71.1899,71.2893,71.0905,71.2396,669520.0
2020-01-27 13:30:00,71.66,71.79,71.64,71.67,592360.0,71.2297,71.3589,71.2098,71.2396,592360.0
2020-01-27 14:00:00,71.7,71.8,71.57,71.8,450280.0,71.2695,71.3689,71.1402,71.3689,450280.0
2020-01-27 14:30:00,71.8,71.82,71.44,71.52,1137340.0,71.3689,71.3887,71.011,71.0905,1137340.0
2020-01-27 15:00:00,71.51,71.75,71.47,71.68,489760.0,71.0806,71.3192,71.0408,71.2496,489760.0
2020-01-27 15:30:00,71.64,71.65,71.47,71.57,1538940.0,71.2098,71.2198,71.0408,71.1402,1538940.0
2020-01-28 09:30:00,72.06,72.1,71.62,71.71,1780560.0,71.6273,71.6671,71.1899,71.2794,1780560.0
2020-01-28 10:00:00,71.76,71.99,71.52,71.9,1495320.0,71.3291,71.5577,71.0905,71.4683,1495320.0
2020-01-28 10:30:00,71.88,72.32,71.87,72.19,1051300.0,71.4484,71.8857,71.4384,71.7565,1051300.0
2020-01-28 11:00:00,72.19,72.4,72.12,72.39,820160.0,71.7565,71.9653,71.6869,71.9553,820160.0
2020-01-28 11:30:00,72.39,72.65,72.39,72.63,890360.0,71.9553,72.2138,71.9553,72.1939,890360.0
2020-01-28 12:00:00,72.65,72.72,72.61,72.67,582400.0,72.2138,72.2833,72.174,72.2336,582400.0
2020-01-28 12:30:00,72.65,72.7,72.54,72.57,510400.0,72.2138,72.2635,72.1044,72.1342,510400.0
2020-01-28 13:00:00,72.57,72.58,72.35,72.52,542460.0,72.1342,72.1442,71.9156,72.0845,542460.0
2020-01-28 13:30:00,72.52,72.64,72.49,72.61,289020.0,72.0845,72.2038,72.0547,72.174,289020.0
2020-01-28 14:00:00,72.63,72.74,72.59,72.59,350820.0,72.1939,72.3032,72.1541,72.1541,350820.0
2020-01-28 14:30:00,72.6,72.7,72.55,72.61,492400.0,72.1641,72.2635,72.1144,72.174,492400.0
2020-01-28 15:00:00,72.6,72.67,72.5,72.67,527940.0,72.1641,72.2336,72.0647,72.2336,527940.0
2020-01-28 15:30:00,72.65,72.68,72.45,72.48,1492240.0,72.2138,72.2436,72.015,72.0448,1492240.0
2020-01-29 09:30:00,72.92,73.15,72.52,72.57,1901620.0,72.4821,72.7108,72.0845,72.1342,1901620.0
2020-01-29 10:00:00,72.57,72.58,72.3,72.36,709780.0,72.1342,72.1442,71.8659,71.9255,709780.0
2020-01-29 10:30:00,72.38,72.65,72.27,72.58,625440.0,71.9454,72.2138,71.836,72.1442,625440.0
2020-01-29 11:00:00,72.61,72.8,72.58,72.78,667560.0,72.174,72.3629,72.1442,72.343,667560.0
2020-01-29 11:30:00,72.77,72.81,72.65,72.79,276060.0,72.333,72.3728,72.2138,72.3529,276060.0
2020-01-29 12:00:00,72.78,72.9,72.78,72.81,425180.0,72.343,72.4623,72.343,72.3728,425180.0
2020-01-29 12:30:00,72.82,72.85,72.77,72.84,278820.0,72.3827,72.4126,72.333,72.4026,278820.0
2020-01-29 13:00:00,72.81,73.02,72.79,73.01,396320.0,72.3728,72.5815,72.3529,72.5716,396320.0
2020-01-29 13:30:00,72.98,73.08,72.96,73.02,547340.0,72.5418,72.6412,72.5219,72.5815,547340.0
2020-01-29 14:00:00,72.99,73.2,72.91,73.13,609220.0,72.5517,72.7605,72.4722,72.6909,609220.0
2020-01-29 14:30:00,73.13,73.21,73.03,73.07,510940.0,72.6909,72.7704,72.5915,72.6312,510940.0
2020-01-29 15:00:00,73.08,73.08,72.82,73.03,638120.0,72.6412,72.6412,72.3827,72.5915,638120.0
2020-01-29 15:30:00,73.01,73.12,72.8,72.82,1751800.0,72.5716,72.6809,72.3629,72.3827,1751800.0
2020-01-30 09:30:00,71.91,72.37,71.75,72.25,2647600.0,71.4782,71.9354,71.3192,71.8162,2647600.0
2020-01-30 10:00:00,72.23,72.53,72.19,72.34,916960.0,71.7963,72.0945,71.7565,71.9056,916960.0
2020-01-30 10:30:00,72.33,72.33,71.85,71.91,1021440.0,71.8957,71.8957,71.4186,71.4782,1021440.0
2020-01-30 11:00:00,71.91,71.98,71.79,71.93,1103880.0,71.4782,71.5478,71.3589,71.4981,1103880.0
2020-01-30 11:30:00,71.91,72.13,71.88,72.03,497360.0,71.4782,71.6969,71.4484,71.5975,497360.0
2020-01-30 12:00:00,72.02,72.2,71.98,71.98,412480.0,71.5875,71.7665,71.5478,71.5478,412480.0
2020-01-30 12:30:00,71.99,72.01,71.8,71.89,458440.0,71.5577,71.5776,71.3689,71.4583,458440.0
2020-01-30 13:00:00,71.91,72.02,71.88,72.0,238500.0,71.4782,71.5875,71.4484,71.5677,238500.0
2020-01-30 13:30:00,71.97,72.1,71.95,72.05,886820.0,71.5378,71.6671,71.518,71.6174,886820.0
2020-01-30 14:00:00,72.08,72.28,72.07,72.19,728420.0,71.6472,71.846,71.6372,71.7565,728420.0
2020-01-30 14:30:00,72.18,72.46,72.04,72.32,1090220.0,71.7466,72.0249,71.6074,71.8857,1090220.0
2020-01-30 15:00:00,72.31,72.51,72.28,72.45,919740.0,71.8758,72.0746,71.846,72.015,919740.0
2020-01-30 15:30:00,72.46,72.76,72.41,72.72,1807160.0,72.0249,72.3231,71.9752,72.2833,1807160.0
2020-01-31 09:30:00,73.39,73.48,72.47,72.65,2817300.0,72.9493,73.0388,72.0348,72.2138,2817300.0
2020-01-31 10:00:00,72.62,72.67,72.1,72.1,1912940.0,72.1839,72.2336,71.6671,71.6671,1912940.0
2020-01-31 10:30:00,72.12,72.39,71.98,72.0,1422080.0,71.6869,71.9553,71.5478,71.5677,1422080.0
2020-01-31 11:00:00,72.02,72.06,71.55,71.6,1603220.0,71.5875,71.6273,71.1204,71.1701,1603220.0
2020-01-31 11:30:00,71.62,71.9,71.55,71.83,893940.0,71.1899,71.4683,71.1204,71.3987,893940.0
2020-01-31 12:00:00,71.83,71.84,71.57,71.76,638000.0,71.3987,71.4086,71.1402,71.3291,638000.0
2020-01-31 12:30:00,71.75,71.84,71.5,71.79,952040.0,71.3192,71.4086,71.0707,71.3589,952040.0
2020-01-31 13:00:00,71.81,71.88,71.61,71.66,582020.0,71.3788,71.4484,71.18,71.2297,582020.0
2020-01-31 13:30:00,71.65,71.76,71.58,71.74,750500.0,71.2198,71.3291,71.1502,71.3092,750500.0
2020-01-31 14:00:00,71.73,71.88,71.66,71.7,831600.0,71.2993,71.4484,71.2297,71.2695,831600.0
2020-01-31 14:30:00,71.71,71.93,71.7,71.8,1209360.0,71.2794,71.4981,71.2695,71.3689,1209360.0
2020-01-31 15:00:00,71.79,71.85,71.54,71.54,1533600.0,71.3589,71.4186,71.1104,71.1104,1533600.0
2020-01-31 15:30:00,71.53,71.74,71.35,71.63,4279140.0,71.1005,71.3092,70.9216,71.1999,4279140.0
2020-02-03 09:30:00,73.08,73.39,72.83,73.32,6319360.0,72.6412,72.9493,72.3927,72.8797,6319360.0
2020-02-03 10:00:00,73.33,73.76,73.28,73.74,2200000.0,72.8897,73.3171,72.84,73.2972,2200000.0
2020-02-03 10:30:00,73.74,73.76,73.36,73.42,1460600.0,73.2972,73.3171,72.9195,72.9791,1460600.0
2020-02-03 11:00:00,73.41,73.73,73.41,73.54,1533400.0,72.9692,73.2873,72.9692,73.0984,1533400.0
2020-02-03 11:30:00,73.55,73.68,73.38,73.51,1232120.0,73.1084,73.2376,72.9394,73.0686,1232120.0
2020-02-03 12:00:00,73.5,73.65,73.41,73.49,1138320.0,73.0587,73.2078,72.9692,73.0487,1138320.0
2020-02-03 12:30:00,73.51,74.0,73.51,73.99,1468780.0,73.0686,73.5557,73.0686,73.5457,1468780.0
2020-02-03 13:00:00,73.99,74.0,73.76,73.81,1225700.0,73.5457,73.5557,73.3171,73.3668,1225700.0
2020-02-03 13:30:00,73.8,74.03,73.74,73.97,1026920.0,73.3569,73.5855,73.2972,73.5258,1026920.0
2020-02-03 14:00:00,73.97,73.98,73.72,73.87,1426840.0,73.5258,73.5358,73.2773,73.4264,1426840.0
2020-02-03 14:30:00,73.88,73.98,73.79,73.88,1429160.0,73.4364,73.5358,73.3469,73.4364,1429160.0
2020-02-03 15:00:00,73.86,73.99,73.81,73.96,1772260.0,73.4165,73.5457,73.3668,73.5159,1772260.0
2020-02-03 15:30:00,73.96,74.32,73.88,74.13,5993380.0,73.5159,73.8737,73.4364,73.6849,5993380.0
2020-02-04 09:30:00,72.69,73.37,71.17,71.33,12036480.0,72.2535,72.9294,70.7426,70.9017,12036480.0
2020-02-04 10:00:00,71.36,71.43,71.1,71.27,4337520.0,70.9315,71.0011,70.6731,70.842,4337520.0
2020-02-04 10:30:00,71.26,71.46,71.2,71.33,3931240.0,70.8321,71.0309,70.7725,70.9017,3931240.0
2020-02-04 11:00:00,71.33,71.81,71.31,71.63,4398940.0,70.9017,71.3788,70.8818,71.1999,4398940.0
2020-02-04 11:30:00,71.64,71.76,71.5,71.69,2805000.0,71.2098,71.3291,71.0707,71.2595,2805000.0
2020-02-04 12:00:00,71.69,71.87,71.63,71.84,2916420.0,71.2595,71.4384,71.1999,71.4086,2916420.0
2020-02-04 12:30:00,71.86,72.06,71.83,71.98,2698160.0,71.4285,71.6273,71.3987,71.5478,2698160.0
2020-02-04 13:00:00,71.99,72.03,71.7,71.8,1465860.0,71.5577,71.5975,71.2695,71.3689,1465860.0
2020-02-04 13:30:00,71.82,71.87,71.72,71.78,1293460.0,71.3887,71.4384,71.2893,71.349,1293460.0
2020-02-04 14:00:00,71.79,71.99,71.78,71.95,1022480.0,71.3589,71.5577,71.349,71.518,1022480.0
2020-02-04 14:30:00,71.94,72.13,71.91,72.07,1653020.0,71.508,71.6969,71.4782,71.6372,1653020.0
2020-02-04 15:00:00,72.08,72.1,71.9,72.09,2050800.0,71.6472,71.6671,71.4683,71.6571,2050800.0
2020-02-04 15:30:00,72.1,72.41,72.09,72.32,4867380.0,71.6671,71.9752,71.6571,71.8857,4867380.0
2020-02-05 09:30:00,73.13,73.23,71.88,72.39,4517620.0,72.6909,72.7903,71.4484,71.9553,4517620.0
2020-02-05 10:00:00,72.35,72.42,71.56,71.77,2269480.0,71.9156,71.9851,71.1303,71.339,2269480.0
2020-02-05 10:30:00,71.74,71.81,71.48,71.74,1681700.0,71.3092,71.3788,71.0508,71.3092,1681700.0
2020-02-05 11:00:00,71.75,71.83,71.64,71.8,574280.0,71.3192,71.3987,71.2098,71.3689,574280.0
2020-02-05 11:30:00,71.81,72.17,71.71,72.17,937340.0,71.3788,71.7366,71.2794,71.7366,937340.0
2020-02-05 12:00:00,72.17,72.17,71.96,72.11,622620.0,71.7366,71.7366,71.5279,71.677,622620.0
2020-02-05 12:30:00,72.11,72.13,71.98,72.02,534980.0,71.677,71.6969,71.5478,71.5875,534980.0
2020-02-05 13:00:00,72.0,72.03,71.78,71.88,690040.0,71.5677,71.5975,71.349,71.4484,690040.0
2020-02-05 13:30:00,71.88,72.05,71.86,71.98,632280.0,71.4484,71.6174,71.4285,71.5478,632280.0
2020-02-05 14:00:00,71.99,72.04,71.78,71.99,811260.0,71.5577,71.6074,71.349,71.5577,811260.0
2020-02-05 14:30:00,71.98,72.33,71.96,72.3,852320.0,71.5478,71.8957,71.5279,71.8659,852320.0
2020-02-05 15:00:00,72.3,72.41,72.06,72.1,1316100.0,71.8659,71.9752,71.6273,71.6671,1316100.0
2020-02-05 15:30:00,72.11,72.35,72.1,72.34,2375620.0,71.677,71.9156,71.6671,71.9056,2375620.0
2020-02-06 09:30:00,72.6,73.3,72.52,73.29,4021400.0,72.1641,72.8599,72.0845,72.8499,4021400.0
2020-02-06 10:00:00,73.3,73.4,73.03,73.38,1654560.0,72.8599,72.9593,72.5915,72.9394,1654560.0
2020-02-06 10:30:00,73.4,73.93,73.35,73.86,2220540.0,72.9593,73.4861,72.9096,73.4165,2220540.0
2020-02-06 11:00:00,73.83,74.08,73.76,73.85,1581500.0,73.3867,73.6352,73.3171,73.4066,1581500.0
2020-02-06 11:30:00,73.87,73.94,73.57,73.73,1060560.0,73.4264,73.496,73.1282,73.2873,1060560.0
2020-02-06 12:00:00,73.71,73.83,73.63,73.73,729580.0,73.2674,73.3867,73.1879,73.2873,729580.0
2020-02-06 12:30:00,73.7,73.8,73.61,73.69,619180.0,73.2575,73.3569,73.168,73.2475,619180.0
2020-02-06 13:00:00,73.71,73.77,73.41,73.48,778220.0,73.2674,73.327,72.9692,73.0388,778220.0
2020-02-06 13:30:00,73.49,73.69,73.39,73.62,826180.0,73.0487,73.2475,72.9493,73.1779,826180.0
2020-02-06 14:00:00,73.63,73.73,73.54,73.66,1090880.0,73.1879,73.2873,73.0984,73.2177,1090880.0
2020-02-06 14:30:00,73.66,73.69,73.53,73.53,687560.0,73.2177,73.2475,73.0885,73.0885,687560.0
2020-02-06 15:00:00,73.55,73.64,73.47,73.54,716500.0,73.1084,73.1978,73.0288,73.0984,716500.0
2020-02-06 15:30:00,73.54,73.89,73.53,73.81,2309340.0,73.0984,73.4463,73.0885,73.3668,2309340.0
2020-02-07 09:30:00,73.37,73.65,73.28,73.39,2220120.0,72.9294,73.2078,72.84,72.9493,2220120.0
2020-02-07 10:00:00,73.41,73.64,73.27,73.54,912620.0,72.9692,73.1978,72.83,73.0984,912620.0
2020-02-07 10:30:00,73.56,73.9,73.56,73.8,869540.0,73.1183,73.4563,73.1183,73.3569,869540.0
2020-02-07 11:00:00,73.77,74.17,73.7,74.15,1301260.0,73.327,73.7246,73.2575,73.7047,1301260.0
2020-02-07 11:30:00,74.15,74.26,73.94,74.01,1343020.0,73.7047,73.8141,73.496,73.5656,1343020.0
2020-02-07 12:00:00,74.02,74.11,73.95,74.07,630740.0,73.5755,73.665,73.506,73.6252,630740.0
2020-02-07 12:30:00,74.08,74.08,73.8,73.98,1020780.0,73.6352,73.6352,73.3569,73.5358,1020780.0
2020-02-07 13:00:00,73.97,73.98,73.8,73.9,671620.0,73.5258,73.5358,73.3569,73.4563,671620.0
2020-02-07 13:30:00,73.94,73.94,73.7,73.73,808360.0,73.496,73.496,73.2575,73.2873,808360.0
2020-02-07 14:00:00,73.7,73.85,73.63,73.8,1239380.0,73.2575,73.4066,73.1879,73.3569,1239380.0
2020-02-07 14:30:00,73.78,73.97,73.78,73.97,727640.0,73.337,73.5258,73.337,73.5258,727640.0
2020-02-07 15:00:00,73.96,73.99,73.84,73.84,736600.0,73.5159,73.5457,73.3966,73.3966,736600.0
2020-02-07 15:30:00,73.82,73.98,73.82,73.96,1824180.0,73.3767,73.5358,73.3767,73.5159,1824180.0
2020-02-10 09:30:00,73.86,74.56,73.76,74.56,2723460.0,73.4165,74.1123,73.3171,74.1123,2723460.0
2020-02-10 10:00:00,74.57,75.09,74.55,74.98,2221300.0,74.1222,74.6391,74.1023,74.5298,2221300.0
2020-02-10 10:30:00,74.98,75.08,74.64,74.64,1490160.0,74.5298,74.6292,74.1918,74.1918,1490160.0
2020-02-10 11:00:00,74.64,74.9,74.64,74.89,1033420.0,74.1918,74.4502,74.1918,74.4403,1033420.0
2020-02-10 11:30:00,74.9,75.07,74.86,74.96,929020.0,74.4502,74.6192,74.4105,74.5099,929020.0
2020-02-10 12:00:00,74.95,74.99,74.77,74.93,606920.0,74.4999,74.5397,74.321,74.4801,606920.0
2020-02-10 12:30:00,74.93,74.96,74.78,74.87,381360.0,74.4801,74.5099,74.331,74.4204,381360.0
2020-02-10 13:00:00,74.88,74.94,74.82,74.92,545180.0,74.4304,74.49,74.3707,74.4701,545180.0
2020-02-10 13:30:00,74.94,75.02,74.92,74.96,689480.0,74.49,74.5695,74.4701,74.5099,689480.0
2020-02-10 14:00:00,74.95,75.0,74.92,74.98,435880.0,74.4999,74.5496,74.4701,74.5298,435880.0
2020-02-10 14:30:00,74.98,75.02,74.93,75.02,812440.0,74.5298,74.5695,74.4801,74.5695,812440.0
2020-02-10 15:00:00,75.01,75.17,74.98,75.17,1432640.0,74.5596,74.7186,74.5298,74.7186,1432640.0
2020-02-10 15:30:00,75.16,75.44,75.12,75.44,2957020.0,74.7087,74.987,74.6689,74.987,2957020.0
2020-02-11 09:30:00,75.66,76.08,75.27,75.99,3374780.0,75.2057,75.6232,74.818,75.5337,3374780.0
2020-02-11 10:00:00,75.99,76.4,75.99,76.4,2124760.0,75.5337,75.9412,75.5337,75.9412,2124760.0
2020-02-11 10:30:00,76.39,76.46,76.24,76.44,1128720.0,75.9313,76.0009,75.7822,75.981,1128720.0
2020-02-11 11:00:00,76.46,76.49,76.18,76.31,906500.0,76.0009,76.0307,75.7226,75.8518,906500.0
2020-02-11 11:30:00,76.33,76.33,75.72,75.82,2116180.0,75.8717,75.8717,75.2653,75.3647,2116180.0
2020-02-11 12:00:00,75.82,76.08,75.79,75.83,810040.0,75.3647,75.6232,75.3349,75.3747,810040.0
2020-02-11 12:30:00,75.81,76.02,75.77,75.97,578760.0,75.3548,75.5635,75.315,75.5138,578760.0
2020-02-11 13:00:00,75.98,76.14,75.96,76.02,624020.0,75.5238,75.6828,75.5039,75.5635,624020.0
2020-02-11 13:30:00,76.01,76.05,75.58,75.59,747080.0,75.5536,75.5933,75.1262,75.1361,747080.0
2020-02-11 14:00:00,75.58,75.63,75.35,75.59,983640.0,75.1262,75.1759,74.8975,75.1361,983640.0
2020-02-11 14:30:00,75.6,75.81,75.53,75.63,1013920.0,75.146,75.3548,75.0765,75.1759,1013920.0
2020-02-11 15:00:00,75.65,75.71,75.39,75.56,711440.0,75.1957,75.2554,74.9373,75.1063,711440.0
2020-02-11 15:30:00,75.57,75.66,75.36,75.51,1451600.0,75.1162,75.2057,74.9075,75.0566,1451600.0
2020-02-12 09:30:00,75.79,76.02,75.53,75.75,2007900.0,75.3349,75.5635,75.0765,75.2951,2007900.0
2020-02-12 10:00:00,75.75,75.8,75.43,75.46,861640.0,75.2951,75.3448,74.9771,75.0069,861640.0
2020-02-12 10:30:00,75.45,75.6,75.45,75.55,818460.0,74.9969,75.146,74.9969,75.0963,818460.0
2020-02-12 11:00:00,75.59,75.82,75.56,75.76,622380.0,75.1361,75.3647,75.1063,75.3051,622380.0
2020-02-12 11:30:00,75.75,75.82,75.66,75.81,495620.0,75.2951,75.3647,75.2057,75.3548,495620.0
2020-02-12 12:00:00,75.81,75.84,75.67,75.72,596940.0,75.3548,75.3846,75.2156,75.2653,596940.0
2020-02-12 12:30:00,75.73,75.82,75.7,75.71,368100.0,75.2753,75.3647,75.2454,75.2554,368100.0
2020-02-12 13:00:00,75.71,75.75,75.67,75.75,391480.0,75.2554,75.2951,75.2156,75.2951,391480.0
2020-02-12 13:30:00,75.75,75.79,75.65,75.69,421320.0,75.2951,75.3349,75.1957,75.2355,421320.0
2020-02-12 14:00:00,75.72,75.74,75.64,75.73,298540.0,75.2653,75.2852,75.1858,75.2753,298540.0
2020-02-12 14:30:00,75.72,75.95,75.72,75.95,737780.0,75.2653,75.4939,75.2653,75.4939,737780.0
2020-02-12 15:00:00,75.96,76.0,75.82,75.95,663420.0,75.5039,75.5436,75.3647,75.4939,663420.0
2020-02-12 15:30:00,75.95,75.99,75.83,75.97,1696440.0,75.4939,75.5337,75.3747,75.5138,1696440.0
2020-02-13 09:30:00,75.5,75.79,75.2,75.54,1538740.0,75.0466,75.3349,74.7484,75.0864,1538740.0
2020-02-13 10:00:00,75.55,75.64,75.37,75.55,570040.0,75.0963,75.1858,74.9174,75.0963,570040.0
2020-02-13 10:30:00,75.58,75.78,75.58,75.76,519220.0,75.1262,75.325,75.1262,75.3051,519220.0
2020-02-13 11:00:00,75.76,75.83,75.61,75.72,502280.0,75.3051,75.3747,75.156,75.2653,502280.0
2020-02-13 11:30:00,75.74,75.79,75.54,75.66,478000.0,75.2852,75.3349,75.0864,75.2057,478000.0
2020-02-13 12:00:00,75.62,75.74,75.61,75.69,168280.0,75.1659,75.2852,75.156,75.2355,168280.0
2020-02-13 12:30:00,75.7,75.71,75.59,75.67,295040.0,75.2454,75.2554,75.1361,75.2156,295040.0
2020-02-13 13:00:00,75.69,75.77,75.66,75.75,281840.0,75.2355,75.315,75.2057,75.2951,281840.0
2020-02-13 13:30:00,75.75,76.08,75.73,76.05,569580.0,75.2951,75.6232,75.2753,75.5933,569580.0
2020-02-13 14:00:00,76.06,76.3,75.99,76.06,688060.0,75.6033,75.8418,75.5337,75.6033,688060.0
2020-02-13 14:30:00,76.1,76.19,75.99,76.11,263660.0,75.643,75.7325,75.5337,75.653,263660.0
2020-02-13 15:00:00,76.11,76.18,75.75,75.75,495140.0,75.653,75.7226,75.2951,75.2951,495140.0
2020-02-13 15:30:00,75.75,75.75,75.61,75.68,1206240.0,75.2951,75.2951,75.156,75.2256,1206240.0
2020-02-14 09:30:00,75.73,75.95,75.28,75.47,1578320.0,75.2753,75.4939,74.828,75.0168,1578320.0
2020-02-14 10:00:00,75.55,75.71,75.52,75.66,723580.0,75.0963,75.2554,75.0665,75.2057,723580.0
2020-02-14 10:30:00,75.67,75.89,75.63,75.87,582360.0,75.2156,75.4343,75.1759,75.4144,582360.0
2020-02-14 11:00:00,75.86,75.88,75.67,75.75,323700.0,75.4045,75.4244,75.2156,75.2951,323700.0
2020-02-14 11:30:00,75.72,75.82,75.69,75.79,319900.0,75.2653,75.3647,75.2355,75.3349,319900.0
2020-02-14 12:00:00,75.8,75.84,75.58,75.65,443400.0,75.3448,75.3846,75.1262,75.1957,443400.0
2020-02-14 12:30:00,75.65,75.74,75.54,75.58,337680.0,75.1957,75.2852,75.0864,75.1262,337680.0
2020-02-14 13:00:00,75.6,75.69,75.58,75.65,304840.0,75.146,75.2355,75.1262,75.1957,304840.0
2020-02-14 13:30:00,75.67,75.71,75.56,75.57,247280.0,75.2156,75.2554,75.1063,75.1162,247280.0
2020-02-14 14:00:00,75.57,75.75,75.54,75.75,320120.0,75.1162,75.2951,75.0864,75.2951,320120.0
2020-02-14 14:30:00,75.76,75.89,75.74,75.78,754180.0,75.3051,75.4343,75.2852,75.325,754180.0
2020-02-14 15:00:00,75.8,75.81,75.69,75.75,496840.0,75.3448,75.3548,75.2355,75.2951,496840.0
2020-02-14 15:30:00,75.74,76.0,75.72,75.98,1490220.0,75.2852,75.5436,75.2653,75.5238,1490220.0
2020-02-18 09:30:00,75.72,76.53,75.65,76.28,2547340.0,75.2653,76.0705,75.1957,75.822,2547340.0
2020-02-18 10:00:00,76.29,76.3,75.9,75.9,669160.0,75.8319,75.8418,75.4442,75.4442,669160.0
2020-02-18 10:30:00,75.92,76.1,75.86,76.02,559640.0,75.4641,75.643,75.4045,75.5635,559640.0
2020-02-18 11:00:00,76.06,76.1,75.76,75.8,531740.0,75.6033,75.643,75.3051,75.3448,531740.0
2020-02-18 11:30:00,75.82,75.91,75.55,75.78,616580.0,75.3647,75.4542,75.0963,75.325,616580.0
2020-02-18 12:00:00,75.75,75.89,75.75,75.82,389860.0,75.2951,75.4343,75.2951,75.3647,389860.0
2020-02-18 12:30:00,75.84,75.95,75.79,75.8,385360.0,75.3846,75.4939,75.3349,75.3448,385360.0
2020-02-18 13:00:00,75.82,75.96,75.8,75.89,449900.0,75.3647,75.5039,75.3448,75.4343,449900.0
2020-02-18 13:30:00,75.88,75.96,75.88,75.92,269140.0,75.4244,75.5039,75.4244,75.4641,269140.0
2020-02-18 14:00:00,75.91,76.05,75.82,76.0,487260.0,75.4542,75.5933,75.3647,75.5436,487260.0
2020-02-18 14:30:00,76.02,76.18,76.0,76.18,563740.0,75.5635,75.7226,75.5436,75.7226,563740.0
2020-02-18 15:00:00,76.18,76.28,76.14,76.2,652240.0,75.7226,75.822,75.6828,75.7424,652240.0
2020-02-18 15:30:00,76.2,76.2,75.91,75.97,1150380.0,75.7424,75.7424,75.4542,75.5138,1150380.0
2020-02-19 09:30:00,76.36,76.36,76.05,76.15,1798220.0,75.9015,75.9015,75.5933,75.6927,1798220.0
2020-02-19 10:00:00,76.14,76.54,76.14,76.44,895980.0,75.6828,76.0804,75.6828,75.981,895980.0
2020-02-19 10:30:00,76.46,76.46,76.26,76.28,527480.0,76.0009,76.0009,75.8021,75.822,527480.0
2020-02-19 11:00:00,76.28,76.45,76.27,76.44,499420.0,75.822,75.9909,75.812,75.981,499420.0
2020-02-19 11:30:00,76.44,76.49,76.35,76.42,455380.0,75.981,76.0307,75.8915,75.9611,455380.0
2020-02-19 12:00:00,76.42,76.44,76.38,76.4,193060.0,75.9611,75.981,75.9214,75.9412,193060.0
2020-02-19 12:30:00,76.4,76.46,76.39,76.43,444960.0,75.9412,76.0009,75.9313,75.9711,444960.0
2020-02-19 13:00:00,76.43,76.47,76.41,76.42,231000.0,75.9711,76.0108,75.9512,75.9611,231000.0
2020-02-19 13:30:00,76.43,76.48,76.4,76.45,280820.0,75.9711,76.0208,75.9412,75.9909,280820.0
2020-02-19 14:00:00,76.44,76.52,76.42,76.47,471460.0,75.981,76.0605,75.9611,76.0108,471460.0
2020-02-19 14:30:00,76.48,76.52,76.41,76.47,424960.0,76.0208,76.0605,75.9512,76.0108,424960.0
2020-02-19 15:00:00,76.48,76.5,76.32,76.34,437100.0,76.0208,76.0406,75.8617,75.8816,437100.0
2020-02-19 15:30:00,76.33,76.37,76.15,76.24,1940280.0,75.8717,75.9114,75.6927,75.7822,1940280.0
2020-02-20 09:30:00,75.95,76.3,75.95,76.2,1943740.0,75.4939,75.8418,75.4939,75.7424,1943740.0
2020-02-20 10:00:00,76.22,76.35,76.14,76.25,532440.0,75.7623,75.8915,75.6828,75.7921,532440.0
2020-02-20 10:30:00,76.19,76.35,76.18,76.34,467260.0,75.7325,75.8915,75.7226,75.8816,467260.0
2020-02-20 11:00:00,76.34,76.34,75.8,75.8,987180.0,75.8816,75.8816,75.3448,75.3448,987180.0
2020-02-20 11:30:00,75.75,75.89,75.21,75.65,1597760.0,75.2951,75.4343,74.7584,75.1957,1597760.0
2020-02-20 12:00:00,75.6,75.65,75.29,75.35,1162580.0,75.146,75.1957,74.8379,74.8975,1162580.0
2020-02-20 12:30:00,75.38,75.46,75.26,75.45,618240.0,74.9274,75.0069,74.8081,74.9969,618240.0
2020-02-20 13:00:00,75.45,75.64,75.37,75.56,527780.0,74.9969,75.1858,74.9174,75.1063,527780.0
2020-02-20 13:30:00,75.56,75.59,75.43,75.52,445060.0,75.1063,75.1361,74.9771,75.0665,445060.0
2020-02-20 14:00:00,75.61,75.79,75.58,75.63,483860.0,75.156,75.3349,75.1262,75.1759,483860.0
2020-02-20 14:30:00,75.65,75.85,75.65,75.8,346980.0,75.1957,75.3945,75.1957,75.3448,346980.0
2020-02-20 15:00:00,75.78,75.81,75.59,75.71,425560.0,75.325,75.3548,75.1361,75.2554,425560.0
2020-02-20 15:30:00,75.73,75.88,75.59,75.85,1645260.0,75.2753,75.4244,75.1361,75.3945,1645260.0
2020-02-21 09:30:00,75.23,75.55,74.83,75.07,3970340.0,74.7783,75.0963,74.3807,74.6192,3970340.0
2020-02-21 10:00:00,75.09,75.27,74.95,75.22,998480.0,74.6391,74.818,74.4999,74.7683,998480.0
2020-02-21 10:30:00,75.21,75.21,74.87,75.08,737820.0,74.7584,74.7584,74.4204,74.6292,737820.0
2020-02-21 11:00:00,75.09,75.15,74.91,75.15,580200.0,74.6391,74.6987,74.4602,74.6987,580200.0
2020-02-21 11:30:00,75.18,75.32,75.07,75.17,512520.0,74.7286,74.8677,74.6192,74.7186,512520.0
2020-02-21 12:00:00,75.2,75.3,75.03,75.03,345440.0,74.7484,74.8478,74.5795,74.5795,345440.0
2020-02-21 12:30:00,75.07,75.07,74.89,74.97,392820.0,74.6192,74.6192,74.4403,74.5198,392820.0
2020-02-21 13:00:00,74.95,74.99,74.81,74.87,351720.0,74.4999,74.5397,74.3608,74.4204,351720.0
2020-02-21 13:30:00,74.8,74.85,74.15,74.33,1514360.0,74.3508,74.4005,73.7047,73.8837,1514360.0
2020-02-21 14:00:00,74.31,74.43,74.01,74.11,1334840.0,73.8638,73.9831,73.5656,73.665,1334840.0
2020-02-21 14:30:00,74.13,74.36,73.98,74.31,1777540.0,73.6849,73.9135,73.5358,73.8638,1777540.0
2020-02-21 15:00:00,74.28,74.3,73.99,74.08,1680980.0,73.834,73.8538,73.5457,73.6352,1680980.0
2020-02-21 15:30:00,74.06,74.39,73.92,74.17,5055100.0,73.6153,73.9433,73.4761,73.7246,5055100.0
2020-02-24 09:30:00,71.22,71.7,70.34,71.53,6564800.0,70.7923,71.2695,69.9176,71.1005,6564800.0
2020-02-24 10:00:00,71.51,71.82,71.46,71.52,1885060.0,71.0806,71.3887,71.0309,71.0905,1885060.0
2020-02-24 10:30:00,71.52,71.53,71.1,71.32,1616200.0,71.0905,71.1005,70.6731,70.8917,1616200.0
2020-02-24 11:00:00,71.33,71.48,71.12,71.33,708240.0,70.9017,71.0508,70.6929,70.9017,708240.0
2020-02-24 11:30:00,71.34,71.4,71.01,71.13,1053420.0,70.9116,70.9713,70.5836,70.7029,1053420.0
2020-02-24 12:00:00,71.12,71.14,70.82,70.85,939020.0,70.6929,70.7128,70.3947,70.4246,939020.0
2020-02-24 12:30:00,70.87,71.04,70.74,70.75,803700.0,70.4444,70.6134,70.3152,70.3252,803700.0
2020-02-24 13:00:00,70.75,70.8,70.47,70.8,785780.0,70.3252,70.3749,70.0468,70.3749,785780.0
2020-02-24 13:30:00,70.78,71.09,70.76,71.01,658740.0,70.355,70.6631,70.3351,70.5836,658740.0
2020-02-24 14:00:00,71.02,71.14,70.69,71.06,785980.0,70.5935,70.7128,70.2655,70.6333,785980.0
2020-02-24 14:30:00,71.07,71.42,70.98,71.37,1044880.0,70.6432,70.9911,70.5538,70.9414,1044880.0
2020-02-24 15:00:00,71.38,71.47,71.17,71.31,1355360.0,70.9514,71.0408,70.7426,70.8818,1355360.0
2020-02-24 15:30:00,71.31,71.36,70.97,70.97,2309200.0,70.8818,70.9315,70.5438,70.5438,2309200.0
2020-02-25 09:30:00,71.55,71.84,71.26,71.56,2766660.0,71.1204,71.4086,70.8321,71.1303,2766660.0
2020-02-25 10:00:00,71.5,71.64,71.0,71.12,1322440.0,71.0707,71.2098,70.5737,70.6929,1322440.0
2020-02-25 10:30:00,71.15,71.34,70.8,71.0,1806380.0,70.7228,70.9116,70.3749,70.5737,1806380.0
2020-02-25 11:00:00,70.99,71.14,70.64,70.83,1559060.0,70.5637,70.7128,70.2158,70.4047,1559060.0
2020-02-25 11:30:00,70.8,71.35,70.71,71.28,1210060.0,70.3749,70.9216,70.2854,70.852,1210060.0
2020-02-25 12:00:00,71.28,71.38,70.9,70.93,972980.0,70.852,70.9514,70.4743,70.5041,972980.0
2020-02-25 12:30:00,70.94,71.13,70.6,70.67,757220.0,70.514,70.7029,70.1761,70.2456,757220.0
2020-02-25 13:00:00,70.64,70.71,70.3,70.4,1234740.0,70.2158,70.2854,69.8779,69.9773,1234740.0
2020-02-25 13:30:00,70.37,70.51,70.15,70.15,854920.0,69.9474,70.0866,69.7288,69.7288,854920.0
2020-02-25 14:00:00,70.13,70.18,69.45,69.51,1392700.0,69.7089,69.7586,69.033,69.0926,1392700.0
2020-02-25 14:30:00,69.5,70.14,69.27,70.02,2263720.0,69.0827,69.7188,68.8541,69.5995,2263720.0
2020-02-25 15:00:00,70.04,70.31,69.34,69.44,1881620.0,69.6194,69.8878,68.9236,69.023,1881620.0
2020-02-25 15:30:00,69.43,69.57,69.02,69.31,4919140.0,69.0131,69.1523,68.6056,68.8938,4919140.0
2020-02-26 09:30:00,69.83,70.62,69.46,70.02,3717260.0,69.4107,70.1959,69.0429,69.5995,3717260.0
2020-02-26 10:00:00,70.04,70.41,69.63,70.27,1393400.0,69.6194,69.9872,69.2119,69.848,1393400.0
2020-02-26 10:30:00,70.25,70.68,70.18,70.32,2148380.0,69.8282,70.2556,69.7586,69.8977,2148380.0
2020-02-26 11:00:00,70.32,70.48,70.05,70.46,660660.0,69.8977,70.0568,69.6294,70.0369,660660.0
2020-02-26 11:30:00,70.42,70.56,70.01,70.08,924380.0,69.9971,70.1363,69.5896,69.6592,924380.0
2020-02-26 12:00:00,70.1,70.15,69.48,69.75,1663900.0,69.6791,69.7288,69.0628,69.3312,1663900.0
2020-02-26 12:30:00,69.85,69.95,69.45,69.67,1274280.0,69.4306,69.53,69.033,69.2517,1274280.0
2020-02-26 13:00:00,69.68,69.8,69.55,69.7,507920.0,69.2616,69.3809,69.1324,69.2815,507920.0
2020-02-26 13:30:00,69.69,69.7,68.83,69.15,1699340.0,69.2715,69.2815,68.4167,68.7348,1699340.0
2020-02-26 14:00:00,69.13,69.62,69.02,69.49,866800.0,68.7149,69.202,68.6056,69.0727,866800.0
2020-02-26 14:30:00,69.49,69.7,69.38,69.49,1013640.0,69.0727,69.2815,68.9634,69.0727,1013640.0
2020-02-26 15:00:00,69.52,70.1,69.5,69.86,1765480.0,69.1026,69.6791,69.0827,69.4405,1765480.0
2020-02-26 15:30:00,69.87,69.87,69.44,69.53,2625360.0,69.4504,69.4504,69.023,69.1125,2625360.0
2020-02-27 09:30:00,68.0,68.0,66.98,67.72,4677280.0,67.5917,67.5917,66.5778,67.3134,4677280.0
2020-02-27 10:00:00,67.72,67.9,67.4,67.42,2692860.0,67.3134,67.4923,66.9953,67.0152,2692860.0
2020-02-27 10:30:00,67.42,67.85,66.86,67.85,2275200.0,67.0152,67.4426,66.4585,67.4426,2275200.0
2020-02-27 11:00:00,67.81,68.15,67.43,67.46,1777180.0,67.4028,67.7408,67.0251,67.0549,1777180.0
2020-02-27 11:30:00,67.43,67.69,67.08,67.66,1412980.0,67.0251,67.2835,66.6772,67.2537,1412980.0
2020-02-27 12:00:00,67.63,68.06,67.5,67.94,1330240.0,67.2239,67.6513,67.0947,67.532,1330240.0
2020-02-27 12:30:00,67.88,68.47,67.88,68.0,1226180.0,67.4724,68.0589,67.4724,67.5917,1226180.0
2020-02-27 13:00:00,68.01,68.32,67.78,67.78,654480.0,67.6016,67.9098,67.373,67.373,654480.0
2020-02-27 13:30:00,67.8,67.9,67.05,67.24,1039720.0,67.3929,67.4923,66.6474,66.8362,1039720.0
2020-02-27 14:00:00,67.19,67.38,66.88,67.35,1149900.0,66.7865,66.9754,66.4784,66.9456,1149900.0
2020-02-27 14:30:00,67.39,67.39,66.83,66.86,1579600.0,66.9853,66.9853,66.4287,66.4585,1579600.0
2020-02-27 15:00:00,66.86,67.23,66.6,66.6,1858040.0,66.4585,66.8263,66.2001,66.2001,1858040.0
2020-02-27 15:30:00,66.58,66.65,65.71,65.74,4930260.0,66.1802,66.2498,65.3154,65.3452,4930260.0
2020-02-28 09:30:00,63.69,65.13,63.47,63.92,7475020.0,63.3076,64.7389,63.0889,63.5362,7475020.0
2020-02-28 10:00:00,63.9,64.37,63.41,63.83,3621340.0,63.5163,63.9835,63.0292,63.4467,3621340.0
2020-02-28 10:30:00,63.84,64.35,63.57,64.35,2673700.0,63.4567,63.9636,63.1883,63.9636,2673700.0
2020-02-28 11:00:00,64.27,64.95,63.68,64.95,1641560.0,63.8841,64.56,63.2976,64.56,1641560.0
2020-02-28 11:30:00,64.95,66.0,64.75,65.01,2069920.0,64.56,65.6037,64.3612,64.6196,2069920.0
2020-02-28 12:00:00,65.02,65.19,64.65,65.19,1123480.0,64.6296,64.7986,64.2618,64.7986,1123480.0
2020-02-28 12:30:00,65.25,65.48,64.85,65.45,1015400.0,64.8582,65.0868,64.4606,65.057,1015400.0
2020-02-28 13:00:00,65.41,65.67,65.1,65.2,1110460.0,65.0172,65.2757,64.7091,64.8085,1110460.0
2020-02-28 13:30:00,65.18,65.21,64.25,64.56,2562660.0,64.7886,64.8184,63.8642,64.1723,2562660.0
2020-02-28 14:00:00,64.58,64.96,64.15,64.72,1508420.0,64.1922,64.5699,63.7648,64.3314,1508420.0
2020-02-28 14:30:00,64.68,65.54,64.59,65.04,1959160.0,64.2916,65.1465,64.2022,64.6495,1959160.0
2020-02-28 15:00:00,65.08,65.51,64.61,64.75,2063280.0,64.6892,65.1166,64.222,64.3612,2063280.0
2020-02-28 15:30:00,64.66,67.12,64.66,67.06,7270180.0,64.2717,66.717,64.2717,66.6573,7270180.0
2020-03-02 09:30:00,67.57,67.89,66.75,66.85,4945700.0,67.1643,67.4823,66.3492,66.4486,4945700.0
2020-03-02 10:00:00,66.85,66.93,66.26,66.61,1577100.0,66.4486,66.5281,65.8621,66.21,1577100.0
2020-03-02 10:30:00,66.64,67.29,66.29,67.09,1870840.0,66.2398,66.8859,65.8919,66.6871,1870840.0
2020-03-02 11:00:00,67.07,67.84,67.05,67.75,1929840.0,66.6673,67.4326,66.6474,67.3432,1929840.0
2020-03-02 11:30:00,67.76,68.44,67.52,68.26,2018120.0,67.3531,68.029,67.1146,67.8501,2018120.0
2020-03-02 12:00:00,68.26,68.41,67.69,67.93,1060480.0,67.8501,67.9992,67.2835,67.5221,1060480.0
2020-03-02 12:30:00,67.9,68.21,67.88,68.16,770480.0,67.4923,67.8004,67.4724,67.7507,770480.0
2020-03-02 13:00:00,68.12,68.18,67.5,67.59,788700.0,67.711,67.7706,67.0947,67.1841,788700.0
2020-03-02 13:30:00,67.54,67.87,67.47,67.68,772540.0,67.1344,67.4625,67.0649,67.2736,772540.0
2020-03-02 14:00:00,67.82,67.92,67.48,67.48,811140.0,67.4128,67.5122,67.0748,67.0748,811140.0
2020-03-02 14:30:00,67.51,67.58,66.88,67.25,1242400.0,67.1046,67.1742,66.4784,66.8462,1242400.0
2020-03-02 15:00:00,67.22,67.95,67.22,67.92,902200.0,66.8164,67.542,66.8164,67.5122,902200.0
2020-03-02 15:30:00,67.93,69.37,67.91,69.33,4425140.0,67.5221,68.9535,67.5022,68.9137,4425140.0
2020-03-03 09:30:00,69.88,69.96,68.4,68.66,5204840.0,69.4604,69.5399,67.9893,68.2477,5204840.0
2020-03-03 10:00:00,68.65,70.41,68.65,69.64,3918040.0,68.2378,69.9872,68.2378,69.2218,3918040.0
2020-03-03 10:30:00,69.65,70.16,69.55,70.04,1658080.0,69.2318,69.7387,69.1324,69.6194,1658080.0
2020-03-03 11:00:00,70.05,70.11,68.31,68.42,1315140.0,69.6294,69.689,67.8998,68.0092,1315140.0
2020-03-03 11:30:00,68.42,69.05,68.28,69.01,1076600.0,68.0092,68.6354,67.87,68.5956,1076600.0
2020-03-03 12:00:00,69.01,69.23,68.7,68.7,677080.0,68.5956,68.8143,68.2875,68.2875,677080.0
2020-03-03 12:30:00,68.71,69.06,68.55,68.75,601140.0,68.2974,68.6453,68.1384,68.3372,601140.0
2020-03-03 13:00:00,68.7,68.7,67.73,67.87,812820.0,68.2875,68.2875,67.3233,67.4625,812820.0
2020-03-03 13:30:00,67.95,68.1,67.13,67.13,1343340.0,67.542,67.6911,66.7269,66.7269,1343340.0
2020-03-03 14:00:00,67.23,67.31,66.46,66.95,1859900.0,66.8263,66.9058,66.0609,66.548,1859900.0
2020-03-03 14:30:00,66.96,67.18,66.48,66.95,1124240.0,66.5579,66.7766,66.0808,66.548,1124240.0
2020-03-03 15:00:00,67.0,67.67,66.87,67.58,1775100.0,66.5977,67.2637,66.4685,67.1742,1775100.0
2020-03-03 15:30:00,67.6,67.6,66.5,66.89,4443740.0,67.1941,67.1941,66.1007,66.4883,4443740.0
2020-03-04 09:30:00,67.92,67.98,66.94,67.05,3188400.0,67.5122,67.5718,66.538,66.6474,3188400.0
2020-03-04 10:00:00,67.08,67.9,66.85,67.76,1605980.0,66.6772,67.4923,66.4486,67.3531,1605980.0
2020-03-04 10:30:00,67.76,67.76,67.07,67.22,760960.0,67.3531,67.3531,66.6673,66.8164,760960.0
2020-03-04 11:00:00,67.24,67.77,67.12,67.77,757900.0,66.8362,67.3631,66.717,67.3631,757900.0
2020-03-04 11:30:00,67.82,67.85,67.17,67.34,3598480.0,67.4128,67.4426,66.7667,66.9356,3598480.0
2020-03-04 12:00:00,67.44,68.12,67.39,68.09,710460.0,67.035,67.711,66.9853,67.6811,710460.0
2020-03-04 12:30:00,68.04,68.2,67.75,68.15,485040.0,67.6314,67.7905,67.3432,67.7408,485040.0
2020-03-04 13:00:00,68.16,68.44,68.14,68.38,686800.0,67.7507,68.029,67.7308,67.9694,686800.0
2020-03-04 13:30:00,68.37,68.41,68.14,68.23,613860.0,67.9595,67.9992,67.7308,67.8203,613860.0
2020-03-04 14:00:00,68.23,68.57,68.03,68.56,754440.0,67.8203,68.1583,67.6215,68.1483,754440.0
2020-03-04 14:30:00,68.55,68.68,68.17,68.27,1175740.0,68.1384,68.2676,67.7607,67.8601,1175740.0
2020-03-04 15:00:00,68.25,68.74,68.23,68.67,1328960.0,67.8402,68.3272,67.8203,68.2577,1328960.0
2020-03-04 15:30:00,68.68,69.14,68.53,69.05,4872200.0,68.2676,68.7248,68.1185,68.6354,4872200.0
2020-03-05 09:30:00,67.28,67.68,66.47,66.76,3630400.0,66.876,67.2736,66.0709,66.3591,3630400.0
2020-03-05 10:00:00,66.68,67.49,66.5,67.17,1618460.0,66.2796,67.0847,66.1007,66.7667,1618460.0
2020-03-05 10:30:00,67.2,67.5,67.03,67.06,1006860.0,66.7965,67.0947,66.6275,66.6573,1006860.0
2020-03-05 11:00:00,67.06,67.65,67.06,67.52,962580.0,66.6573,67.2438,66.6573,67.1146,962580.0
2020-03-05 11:30:00,67.58,67.6,66.97,67.06,1153420.0,67.1742,67.1941,66.5679,66.6573,1153420.0
2020-03-05 12:00:00,67.07,67.11,66.67,66.82,821580.0,66.6673,66.707,66.2697,66.4188,821580.0
2020-03-05 12:30:00,66.76,66.88,66.16,66.29,1151160.0,66.3591,66.4784,65.7627,65.8919,1151160.0
2020-03-05 13:00:00,66.3,66.53,66.07,66.53,1064340.0,65.9019,66.1305,65.6733,66.1305,1064340.0
2020-03-05 13:30:00,66.51,66.86,66.41,66.71,1078900.0,66.1106,66.4585,66.0112,66.3094,1078900.0
2020-03-05 14:00:00,66.7,66.7,66.03,66.05,960120.0,66.2995,66.2995,65.6335,65.6534,960120.0
2020-03-05 14:30:00,66.07,66.48,66.0,66.08,1164280.0,65.6733,66.0808,65.6037,65.6832,1164280.0
2020-03-05 15:00:00,66.11,66.11,65.08,65.13,2194960.0,65.713,65.713,64.6892,64.7389,2194960.0
2020-03-05 15:30:00,65.14,66.0,65.1,65.77,5533640.0,64.7489,65.6037,64.7091,65.3751,5533640.0
2020-03-06 09:30:00,63.61,63.7,62.86,63.29,5226480.0,63.228,63.3175,62.4825,62.91,5226480.0
2020-03-06 10:00:00,63.25,64.45,63.02,64.4,2753060.0,62.8702,64.063,62.6416,64.0133,2753060.0
2020-03-06 10:30:00,64.4,64.8,64.09,64.29,1697900.0,64.0133,64.4109,63.7052,63.904,1697900.0
2020-03-06 11:00:00,64.27,64.44,64.07,64.15,2319320.0,63.8841,64.0531,63.6853,63.7648,2319320.0
2020-03-06 11:30:00,64.22,64.38,63.73,63.75,1181240.0,63.8344,63.9934,63.3473,63.3672,1181240.0
2020-03-06 12:00:00,63.8,63.8,63.22,63.22,1961320.0,63.4169,63.4169,62.8404,62.8404,1961320.0
2020-03-06 12:30:00,63.22,64.03,63.22,63.57,1400240.0,62.8404,63.6455,62.8404,63.1883,1400240.0
2020-03-06 13:00:00,63.53,64.02,63.47,63.72,1425360.0,63.1485,63.6356,63.0889,63.3374,1425360.0
2020-03-06 13:30:00,63.73,63.82,63.23,63.27,1656360.0,63.3473,63.4368,62.8503,62.8901,1656360.0
2020-03-06 14:00:00,63.27,63.57,63.05,63.4,1585740.0,62.8901,63.1883,62.6714,63.0193,1585740.0
2020-03-06 14:30:00,63.35,63.46,62.89,63.07,1529900.0,62.9696,63.0789,62.5124,62.6913,1529900.0
2020-03-06 15:00:00,63.07,63.6,62.95,63.23,1559340.0,62.6913,63.2181,62.572,62.8503,1559340.0
2020-03-06 15:30:00,63.2,65.14,63.09,64.78,6350880.0,62.8205,64.7489,62.7112,64.391,6350880.0
2020-03-09 09:30:00,60.25,61.33,59.9,61.19,5974100.0,59.8882,60.9617,59.5403,60.8226,5974100.0
2020-03-09 10:00:00,61.19,61.89,60.78,61.38,3796860.0,60.8226,61.5184,60.415,61.0114,3796860.0
2020-03-09 10:30:00,61.46,61.9,61.29,61.38,2292740.0,61.0909,61.5283,60.922,61.0114,2292740.0
2020-03-09 11:00:00,61.33,62.1,61.22,61.76,1791540.0,60.9617,61.7271,60.8524,61.3891,1791540.0
2020-03-09 11:30:00,61.76,62.51,61.57,62.27,1460080.0,61.3891,62.1346,61.2003,61.8961,1460080.0
2020-03-09 12:00:00,62.26,62.64,62.02,62.33,1387800.0,61.8861,62.2639,61.6476,61.9557,1387800.0
2020-03-09 12:30:00,62.29,62.44,61.76,61.98,1143160.0,61.916,62.0651,61.3891,61.6078,1143160.0
2020-03-09 13:00:00,61.98,62.32,61.71,61.71,1079480.0,61.6078,61.9458,61.3394,61.3394,1079480.0
2020-03-09 13:30:00,61.74,61.77,61.19,61.34,1020200.0,61.3693,61.3991,60.8226,60.9717,1020200.0
2020-03-09 14:00:00,61.32,61.92,61.11,61.38,1877240.0,60.9518,61.5482,60.7431,61.0114,1877240.0
2020-03-09 14:30:00,61.38,61.89,61.15,61.77,1682800.0,61.0114,61.5184,60.7828,61.3991,1682800.0
2020-03-09 15:00:00,61.73,61.97,61.14,61.56,2199120.0,61.3593,61.5979,60.7729,61.1903,2199120.0
2020-03-09 15:30:00,61.53,61.76,60.48,60.53,6517620.0,61.1605,61.3891,60.1168,60.1665,6517620.0
2020-03-10 09:30:00,62.76,62.98,61.78,62.17,3984420.0,62.3831,62.6018,61.409,61.7967,3984420.0
2020-03-10 10:00:00,62.17,62.73,62.08,62.28,1779200.0,61.7967,62.3533,61.7072,61.906,1779200.0
2020-03-10 10:30:00,62.32,62.41,61.7,61.75,1279820.0,61.9458,62.0352,61.3295,61.3792,1279820.0
2020-03-10 11:00:00,61.72,62.2,61.1,61.18,1454820.0,61.3494,61.8265,60.7331,60.8126,1454820.0
2020-03-10 11:30:00,61.16,61.59,60.73,61.08,1302400.0,60.7928,61.2202,60.3653,60.7132,1302400.0
2020-03-10 12:00:00,61.12,62.15,61.12,61.85,1028940.0,60.753,61.7768,60.753,61.4786,1028940.0
2020-03-10 12:30:00,61.7,61.85,61.3,61.63,1091940.0,61.3295,61.4786,60.9319,61.2599,1091940.0
2020-03-10 13:00:00,61.6,62.16,61.31,61.85,1178200.0,61.2301,61.7867,60.9419,61.4786,1178200.0
2020-03-10 13:30:00,61.83,62.0,61.14,61.32,1700560.0,61.4587,61.6277,60.7729,60.9518,1700560.0
2020-03-10 14:00:00,61.27,61.54,60.96,61.49,1027240.0,60.9021,61.1705,60.594,61.1208,1027240.0
2020-03-10 14:30:00,61.45,62.48,61.38,62.44,1661260.0,61.081,62.1048,61.0114,62.0651,1661260.0
2020-03-10 15:00:00,62.49,63.18,62.26,62.73,1736160.0,62.1148,62.8006,61.8861,62.3533,1736160.0
2020-03-10 15:30:00,62.65,63.79,62.51,63.79,4482980.0,62.2738,63.407,62.1346,63.407,4482980.0
2020-03-11 09:30:00,62.42,62.85,61.93,62.22,2898420.0,62.0452,62.4726,61.5581,61.8464,2898420.0
2020-03-11 10:00:00,62.3,62.61,61.75,61.76,1109680.0,61.9259,62.234,61.3792,61.3891,1109680.0
2020-03-11 10:30:00,61.71,61.93,61.31,61.43,1445720.0,61.3394,61.5581,60.9419,61.0611,1445720.0
2020-03-11 11:00:00,61.48,61.65,61.09,61.15,1947640.0,61.1108,61.2798,60.7232,60.7828,1947640.0
2020-03-11 11:30:00,61.16,61.55,61.1,61.34,1092680.0,60.7928,61.1804,60.7331,60.9717,1092680.0
2020-03-11 12:00:00,61.37,61.8,61.18,61.32,1022100.0,61.0015,61.4289,60.8126,60.9518,1022100.0
2020-03-11 12:30:00,61.35,61.39,60.56,60.7,1886300.0,60.9816,61.0214,60.1964,60.3355,1886300.0
2020-03-11 13:00:00,60.76,60.76,60.37,60.72,1212340.0,60.3952,60.3952,60.0075,60.3554,1212340.0
2020-03-11 13:30:00,60.75,60.81,60.26,60.58,1389680.0,60.3852,60.4449,59.8982,60.2162,1389680.0
2020-03-11 14:00:00,60.64,60.64,60.06,60.11,1252520.0,60.2759,60.2759,59.6994,59.7491,1252520.0
2020-03-11 14:30:00,60.1,60.45,60.05,60.16,1229480.0,59.7391,60.087,59.6894,59.7988,1229480.0
2020-03-11 15:00:00,60.14,60.16,59.56,60.04,2539940.0,59.7789,59.7988,59.2024,59.6795,2539940.0
2020-03-11 15:30:00,60.04,61.0,59.85,60.53,4242000.0,59.6795,60.6337,59.4906,60.1665,4242000.0
2020-03-12 09:30:00,56.13,57.69,55.42,57.49,7925600.0,55.793,57.3436,55.0872,57.1448,7925600.0
2020-03-12 10:00:00,57.48,57.69,56.67,56.84,4408800.0,57.1348,57.3436,56.3297,56.4987,4408800.0
2020-03-12 10:30:00,56.86,57.7,56.52,57.45,2996820.0,56.5186,57.3535,56.1806,57.105,2996820.0
2020-03-12 11:00:00,57.48,57.54,56.18,56.21,3311100.0,57.1348,57.1945,55.8427,55.8725,3311100.0
2020-03-12 11:30:00,56.27,56.58,55.84,56.36,2507380.0,55.9321,56.2403,55.5047,56.0216,2507380.0
2020-03-12 12:00:00,56.32,56.67,55.55,56.52,1793100.0,55.9818,56.3297,55.2164,56.1806,1793100.0
2020-03-12 12:30:00,56.41,58.35,56.09,57.92,2562420.0,56.0713,57.9996,55.7532,57.5722,2562420.0
2020-03-12 13:00:00,57.85,59.44,56.75,57.69,2565480.0,57.5026,59.0831,56.4092,57.3436,2565480.0
2020-03-12 13:30:00,57.67,57.92,56.69,57.68,1585380.0,57.3237,57.5722,56.3496,57.3336,1585380.0
2020-03-12 14:00:00,57.63,57.87,56.57,56.91,1978920.0,57.2839,57.5225,56.2303,56.5683,1978920.0
2020-03-12 14:30:00,56.72,57.72,56.37,56.4,2662340.0,56.3794,57.3734,56.0315,56.0613,2662340.0
2020-03-12 15:00:00,56.43,57.28,56.24,56.34,3309120.0,56.0912,56.936,55.9023,56.0017,3309120.0
2020-03-12 15:30:00,56.32,57.35,55.52,55.54,5649300.0,55.9818,57.0056,55.1866,55.2065,5649300.0
2020-03-13 09:30:00,58.75,58.75,56.92,57.29,5204340.0,58.3972,58.3972,56.5782,56.946,5204340.0
2020-03-13 10:00:00,57.28,58.42,57.08,57.97,2138080.0,56.936,58.0692,56.7373,57.6219,2138080.0
2020-03-13 10:30:00,58.02,58.14,56.52,56.52,2561340.0,57.6716,57.7909,56.1806,56.1806,2561340.0
2020-03-13 11:00:00,56.57,57.24,56.18,56.18,1648860.0,56.2303,56.8963,55.8427,55.8427,1648860.0
2020-03-13 11:30:00,56.2,57.01,55.61,56.66,1932680.0,55.8625,56.6677,55.2761,56.3198,1932680.0
2020-03-13 12:00:00,56.74,57.1,56.42,56.61,1120740.0,56.3993,56.7571,56.0812,56.2701,1120740.0
2020-03-13 12:30:00,56.55,57.63,56.55,56.83,1257840.0,56.2104,57.2839,56.2104,56.4888,1257840.0
2020-03-13 13:00:00,56.85,57.55,56.64,57.55,1080960.0,56.5086,57.2044,56.2999,57.2044,1080960.0
2020-03-13 13:30:00,57.57,57.83,57.25,57.57,1288140.0,57.2243,57.4827,56.9062,57.2243,1288140.0
2020-03-13 14:00:00,57.58,57.58,56.22,56.28,1355880.0,57.2342,57.2342,55.8824,55.9421,1355880.0
2020-03-13 14:30:00,56.17,56.74,55.91,56.68,1475100.0,55.8327,56.3993,55.5743,56.3397,1475100.0
2020-03-13 15:00:00,56.64,57.4,56.6,57.31,1537720.0,56.2999,57.0553,56.2601,56.9659,1537720.0
2020-03-13 15:30:00,57.26,60.72,55.65,60.72,10378760.0,56.9162,60.3554,55.3158,60.3554,10378760.0
2020-03-16 09:30:00,54.48,55.34,53.49,54.99,9193360.0,54.1529,55.0077,53.1688,54.6598,9193360.0
2020-03-16 10:00:00,55.01,55.34,54.48,55.16,6316000.0,54.6797,55.0077,54.1529,54.8288,6316000.0
2020-03-16 10:30:00,55.16,56.57,55.16,56.23,3381780.0,54.8288,56.2303,54.8288,55.8924,3381780.0
2020-03-16 11:00:00,56.23,57.18,55.6,56.96,3456140.0,55.8924,56.8366,55.2661,56.618,3456140.0
2020-03-16 11:30:00,57.01,57.27,56.36,57.13,2461620.0,56.6677,56.9261,56.0216,56.7869,2461620.0
2020-03-16 12:00:00,56.97,57.15,55.99,56.12,1776920.0,56.6279,56.8068,55.6538,55.783,1776920.0
2020-03-16 12:30:00,56.11,56.55,55.63,55.87,1418780.0,55.7731,56.2104,55.296,55.5345,1418780.0
2020-03-16 13:00:00,55.82,56.4,55.5,55.68,1738220.0,55.4848,56.0613,55.1667,55.3457,1738220.0
2020-03-16 13:30:00,55.55,55.68,55.2,55.28,2501520.0,55.2164,55.3457,54.8685,54.9481,2501520.0
2020-03-16 14:00:00,55.26,55.45,54.4,54.76,2543820.0,54.9282,55.117,54.0733,54.4312,2543820.0
2020-03-16 14:30:00,54.83,55.82,54.61,55.09,2936460.0,54.5008,55.4848,54.2821,54.7592,2936460.0
2020-03-16 15:00:00,55.11,55.68,54.5,54.59,2169220.0,54.7791,55.3457,54.1727,54.2622,2169220.0
2020-03-16 15:30:00,54.6,54.9,53.35,53.65,9670000.0,54.2721,54.5703,53.0296,53.3278,9670000.0
2020-03-17 09:30:00,54.53,54.6,52.5,52.72,7412260.0,54.2026,54.2721,52.1848,52.4034,7412260.0
2020-03-17 10:00:00,52.71,54.39,52.46,54.29,4245040.0,52.3935,54.0634,52.145,53.964,4245040.0
2020-03-17 10:30:00,54.32,54.7,53.82,54.22,2655980.0,53.9938,54.3715,53.4968,53.8944,2655980.0
2020-03-17 11:00:00,54.23,55.57,54.09,55.07,2728100.0,53.9044,55.2363,53.7652,54.7393,2728100.0
2020-03-17 11:30:00,55.09,55.43,54.86,55.05,2308120.0,54.7592,55.0972,54.5306,54.7194,2308120.0
2020-03-17 12:00:00,55.08,56.3,54.9,55.36,2511000.0,54.7493,55.9619,54.5703,55.0276,2511000.0
2020-03-17 12:30:00,55.32,55.7,54.11,54.41,1706180.0,54.9878,55.3655,53.7851,54.0833,1706180.0
2020-03-17 13:00:00,54.47,54.77,53.65,54.31,2046880.0,54.1429,54.4411,53.3278,53.9839,2046880.0
2020-03-17 13:30:00,54.34,55.0,54.2,54.78,1671060.0,54.0137,54.6697,53.8745,54.4511,1671060.0
2020-03-17 14:00:00,54.8,55.39,54.53,54.98,1788100.0,54.4709,55.0574,54.2026,54.6499,1788100.0
2020-03-17 14:30:00,55.03,55.46,54.52,54.85,3072240.0,54.6996,55.127,54.1926,54.5206,3072240.0
2020-03-17 15:00:00,54.83,54.94,54.12,54.58,2039780.0,54.5008,54.6101,53.795,54.2523,2039780.0
2020-03-17 15:30:00,54.54,56.22,54.48,55.9,6570400.0,54.2125,55.8824,54.1529,55.5643,6570400.0
2020-03-18 09:30:00,53.0,54.28,52.5,54.13,4734380.0,52.6817,53.9541,52.1848,53.805,4734380.0
2020-03-18 10:00:00,54.04,55.13,53.83,55.12,3803300.0,53.7155,54.799,53.5068,54.789,3803300.0
2020-03-18 10:30:00,55.08,55.25,54.58,54.84,2664700.0,54.7493,54.9182,54.2523,54.5107,2664700.0
2020-03-18 11:00:00,54.8,54.99,54.28,54.41,3153140.0,54.4709,54.6598,53.9541,54.0833,3153140.0
2020-03-18 11:30:00,54.41,55.05,53.8,54.95,2513140.0,54.0833,54.7194,53.4769,54.62,2513140.0
2020-03-18 12:00:00,54.99,55.1,54.18,54.81,2759100.0,54.6598,54.7691,53.8547,54.4809,2759100.0
2020-03-18 12:30:00,54.86,54.9,53.6,53.6,2591280.0,54.5306,54.5703,53.2781,53.2781,2591280.0
2020-03-18 13:00:00,53.25,53.7,52.72,52.75,2594180.0,52.9302,53.3775,52.4034,52.4333,2594180.0
2020-03-18 13:30:00,52.77,52.77,52.04,52.28,5295220.0,52.4531,52.4531,51.7275,51.9661,5295220.0
2020-03-18 14:00:00,52.32,52.46,51.85,52.31,2925840.0,52.0058,52.145,51.5387,51.9959,2925840.0
2020-03-18 14:30:00,52.33,54.55,52.21,54.31,3591800.0,52.0158,54.2224,51.8965,53.9839,3591800.0
2020-03-18 15:00:00,54.32,54.47,52.6,52.68,2769180.0,53.9938,54.1429,52.2842,52.3637,2769180.0
2020-03-18 15:30:00,52.72,54.94,52.46,54.8,9182300.0,52.4034,54.6101,52.145,54.4709,9182300.0
2020-03-19 09:30:00,54.41,54.87,52.78,54.82,5473340.0,54.0833,54.5405,52.4631,54.4908,5473340.0
2020-03-19 10:00:00,54.8,56.07,54.29,55.47,4571300.0,54.4709,55.7333,53.964,55.1369,4571300.0
2020-03-19 10:30:00,55.4,55.88,54.5,55.01,4371980.0,55.0673,55.5445,54.1727,54.6797,4371980.0
2020-03-19 11:00:00,55.02,56.65,54.51,56.59,2731780.0,54.6896,56.3098,54.1827,56.2502,2731780.0
2020-03-19 11:30:00,56.59,56.89,55.42,55.42,1596020.0,56.2502,56.5484,55.0872,55.0872,1596020.0
2020-03-19 12:00:00,55.51,55.78,54.75,55.41,2476900.0,55.1767,55.4451,54.4212,55.0773,2476900.0
2020-03-19 12:30:00,55.41,56.8,54.9,56.21,1841000.0,55.0773,56.4589,54.5703,55.8725,1841000.0
2020-03-19 13:00:00,56.1,57.05,56.09,56.1,1936020.0,55.7631,56.7074,55.7532,55.7631,1936020.0
2020-03-19 13:30:00,56.4,57.63,56.09,57.15,1738620.0,56.0613,57.2839,55.7532,56.8068,1738620.0
2020-03-19 14:00:00,57.16,57.22,56.29,56.62,1996780.0,56.8168,56.8764,55.952,56.28,1996780.0
2020-03-19 14:30:00,56.6,57.57,56.6,57.12,1910960.0,56.2601,57.2243,56.2601,56.777,1910960.0
2020-03-19 15:00:00,57.07,57.37,56.25,56.99,2588000.0,56.7273,57.0255,55.9122,56.6478,2588000.0
2020-03-19 15:30:00,57.05,57.39,55.35,55.64,4461720.0,56.7074,57.0454,55.0176,55.3059,4461720.0
2020-03-20 09:30:00,56.66,56.92,55.14,55.6,11573420.0,56.3198,56.5782,54.8089,55.2661,11573420.0
2020-03-20 10:00:00,55.59,56.25,55.55,56.16,2264800.0,55.2562,55.9122,55.2164,55.8228,2264800.0
2020-03-20 10:30:00,56.19,56.44,55.63,56.37,2277820.0,55.8526,56.1011,55.296,56.0315,2277820.0
2020-03-20 11:00:00,56.29,56.41,55.17,55.18,2959320.0,55.952,56.0713,54.8387,54.8487,2959320.0
2020-03-20 11:30:00,55.16,55.6,54.55,54.94,2091180.0,54.8288,55.2661,54.2224,54.6101,2091180.0
2020-03-20 12:00:00,54.88,54.93,53.67,53.95,2283740.0,54.5505,54.6002,53.3477,53.626,2283740.0
2020-03-20 12:30:00,53.9,55.02,53.89,54.53,1830560.0,53.5763,54.6896,53.5664,54.2026,1830560.0
2020-03-20 13:00:00,54.61,55.07,54.03,54.11,1484620.0,54.2821,54.7393,53.7056,53.7851,1484620.0
2020-03-20 13:30:00,54.16,54.52,54.0,54.38,1148460.0,53.8348,54.1926,53.6757,54.0535,1148460.0
2020-03-20 14:00:00,54.42,54.98,53.76,53.99,1946020.0,54.0932,54.6499,53.4372,53.6658,1946020.0
2020-03-20 14:30:00,53.99,54.48,53.63,53.94,1604520.0,53.6658,54.1529,53.308,53.6161,1604520.0
2020-03-20 15:00:00,53.9,54.49,53.79,54.36,1818840.0,53.5763,54.1628,53.467,54.0336,1818840.0
2020-03-20 15:30:00,54.39,54.5,53.1,53.39,9480900.0,54.0634,54.1727,52.7811,53.0694,9480900.0
2020-03-23 09:30:00,52.82,53.35,50.71,52.19,7693180.0,52.5028,53.0296,50.4055,51.8766,7693180.0
2020-03-23 10:00:00,52.19,52.24,51.5,52.02,4723540.0,51.8766,51.9263,51.1908,51.7076,4723540.0
2020-03-23 10:30:00,52.05,52.42,51.06,51.1,3107560.0,51.7375,52.1052,50.7534,50.7932,3107560.0
2020-03-23 11:00:00,51.16,51.16,50.5,50.54,4278160.0,50.8528,50.8528,50.1968,50.2365,4278160.0
2020-03-23 11:30:00,50.55,51.49,50.44,51.49,2526580.0,50.2465,51.1808,50.1371,51.1808,2526580.0
2020-03-23 12:00:00,51.49,52.05,51.25,51.88,2093420.0,51.1808,51.7375,50.9423,51.5685,2093420.0
2020-03-23 12:30:00,51.83,53.15,51.51,52.87,3765160.0,51.5188,52.8308,51.2007,52.5525,3765160.0
2020-03-23 13:00:00,52.91,53.27,52.31,52.4,1902560.0,52.5923,52.9501,51.9959,52.0854,1902560.0
2020-03-23 13:30:00,52.34,52.34,51.25,51.41,1829140.0,52.0257,52.0257,50.9423,51.1013,1829140.0
2020-03-23 14:00:00,51.42,51.72,50.96,51.56,1423040.0,51.1112,51.4094,50.654,51.2504,1423040.0
2020-03-23 14:30:00,51.61,51.95,51.13,51.4,1203920.0,51.3001,51.6381,50.823,51.0914,1203920.0
2020-03-23 15:00:00,51.53,51.85,51.11,51.27,1864560.0,51.2206,51.5387,50.8031,50.9621,1864560.0
2020-03-23 15:30:00,51.34,53.0,50.97,52.71,5484720.0,51.0317,52.6817,50.6639,52.3935,5484720.0
2020-03-24 09:30:00,55.2,55.53,54.55,54.66,6170460.0,54.8685,55.1966,54.2224,54.3318,6170460.0
2020-03-24 10:00:00,54.68,55.9,54.62,55.66,2764060.0,54.3517,55.5643,54.292,55.3258,2764060.0
2020-03-24 10:30:00,55.65,55.65,54.75,55.18,2060920.0,55.3158,55.3158,54.4212,54.8487,2060920.0
2020-03-24 11:00:00,55.25,55.89,54.86,55.84,1738760.0,54.9182,55.5544,54.5306,55.5047,1738760.0
2020-03-24 11:30:00,55.86,56.45,55.6,55.92,2356200.0,55.5246,56.111,55.2661,55.5842,2356200.0
2020-03-24 12:00:00,56.07,56.15,55.8,56.11,1317520.0,55.7333,55.8128,55.4649,55.7731,1317520.0
2020-03-24 12:30:00,56.07,56.5,55.8,55.8,1509920.0,55.7333,56.1607,55.4649,55.4649,1509920.0
2020-03-24 13:00:00,55.8,56.1,55.11,55.38,1559220.0,55.4649,55.7631,54.7791,55.0475,1559220.0
2020-03-24 13:30:00,55.37,55.64,54.88,54.93,1692300.0,55.0375,55.3059,54.5505,54.6002,1692300.0
2020-03-24 14:00:00,54.93,55.23,54.32,55.11,1919620.0,54.6002,54.8984,53.9938,54.7791,1919620.0
2020-03-24 14:30:00,55.1,56.04,55.0,55.98,1644760.0,54.7691,55.7035,54.6697,55.6439,1644760.0
2020-03-24 15:00:00,56.0,56.18,55.72,55.8,2105980.0,55.6637,55.8427,55.3854,55.4649,2105980.0
2020-03-24 15:30:00,55.81,56.67,55.72,56.55,6641120.0,55.4749,56.3297,55.3854,56.2104,6641120.0
2020-03-25 09:30:00,56.2,56.59,54.83,54.92,5660800.0,55.8625,56.2502,54.5008,54.5902,5660800.0
2020-03-25 10:00:00,54.87,55.04,54.17,54.34,3911680.0,54.5405,54.7095,53.8447,54.0137,3911680.0
2020-03-25 10:30:00,54.34,54.74,54.15,54.57,3634780.0,54.0137,54.4113,53.8248,54.2423,3634780.0
2020-03-25 11:00:00,54.61,54.82,54.31,54.32,3253420.0,54.2821,54.4908,53.9839,53.9938,3253420.0
2020-03-25 11:30:00,54.35,54.68,54.26,54.48,2510800.0,54.0236,54.3517,53.9342,54.1529,2510800.0
2020-03-25 12:00:00,54.43,55.33,54.43,55.14,4526260.0,54.1032,54.9978,54.1032,54.8089,4526260.0
2020-03-25 12:30:00,55.14,55.43,55.0,55.19,3271300.0,54.8089,55.0972,54.6697,54.8586,3271300.0
2020-03-25 13:00:00,55.2,56.49,55.13,56.25,3342580.0,54.8685,56.1508,54.799,55.9122,3342580.0
2020-03-25 13:30:00,56.25,57.31,56.02,56.39,3275400.0,55.9122,56.9659,55.6836,56.0514,3275400.0
2020-03-25 14:00:00,56.42,56.49,55.4,56.29,2309080.0,56.0812,56.1508,55.0673,55.952,2309080.0
2020-03-25 14:30:00,56.26,56.69,55.77,56.58,2036300.0,55.9222,56.3496,55.4351,56.2403,2036300.0
2020-03-25 15:00:00,56.58,56.92,56.33,56.41,2493640.0,56.2403,56.5782,55.9918,56.0713,2493640.0
2020-03-25 15:30:00,56.4,56.74,54.79,55.06,7897360.0,56.0613,56.3993,54.461,54.7294,7897360.0
2020-03-26 09:30:00,55.71,55.88,54.6,55.6,4214540.0,55.3755,55.5445,54.2721,55.2661,4214540.0
2020-03-26 10:00:00,55.6,56.09,55.6,55.81,3112240.0,55.2661,55.7532,55.2661,55.4749,3112240.0
2020-03-26 10:30:00,55.77,56.54,55.77,56.27,4123600.0,55.4351,56.2005,55.4351,55.9321,4123600.0
2020-03-26 11:00:00,56.3,56.62,56.0,56.5,2234340.0,55.9619,56.28,55.6637,56.1607,2234340.0
2020-03-26 11:30:00,56.53,57.33,56.5,57.25,2538520.0,56.1906,56.9857,56.1607,56.9062,2538520.0
2020-03-26 12:00:00,57.27,57.41,56.75,57.08,2277980.0,56.9261,57.0653,56.4092,56.7373,2277980.0
2020-03-26 12:30:00,57.08,57.25,56.94,57.11,1847840.0,56.7373,56.9062,56.5981,56.7671,1847840.0
2020-03-26 13:00:00,57.08,57.23,56.42,56.46,1411760.0,56.7373,56.8863,56.0812,56.121,1411760.0
2020-03-26 13:30:00,56.5,57.04,56.29,56.89,1235300.0,56.1607,56.6975,55.952,56.5484,1235300.0
2020-03-26 14:00:00,56.92,57.23,56.76,57.12,1668700.0,56.5782,56.8863,56.4192,56.777,1668700.0
2020-03-26 14:30:00,57.15,57.47,56.99,57.23,1935580.0,56.8068,57.1249,56.6478,56.8863,1935580.0
2020-03-26 15:00:00,57.2,57.23,56.91,57.01,2632920.0,56.8565,56.8863,56.5683,56.6677,2632920.0
2020-03-26 15:30:00,57.03,58.57,56.45,58.15,8536900.0,56.6876,58.2183,56.111,57.8008,8536900.0
2020-03-27 09:30:00,56.31,56.69,55.42,55.85,4908440.0,55.9719,56.3496,55.0872,55.5146,4908440.0
2020-03-27 10:00:00,55.72,55.87,55.55,55.73,2789200.0,55.3854,55.5345,55.2164,55.3954,2789200.0
2020-03-27 10:30:00,55.79,55.8,55.51,55.62,1968760.0,55.455,55.4649,55.1767,55.286,1968760.0
2020-03-27 11:00:00,55.65,56.34,55.63,56.18,2923300.0,55.3158,56.0017,55.296,55.8427,2923300.0
2020-03-27 11:30:00,56.18,56.36,55.79,55.8,1036200.0,55.8427,56.0216,55.455,55.4649,1036200.0
2020-03-27 12:00:00,55.81,55.89,55.68,55.8,631180.0,55.4749,55.5544,55.3457,55.4649,631180.0
2020-03-27 12:30:00,55.76,55.95,55.7,55.91,2031420.0,55.4252,55.614,55.3655,55.5743,2031420.0
2020-03-27 13:00:00,55.91,56.02,55.63,55.79,1251300.0,55.5743,55.6836,55.296,55.455,1251300.0
2020-03-27 13:30:00,55.8,56.29,55.78,56.08,1697600.0,55.4649,55.952,55.4451,55.7433,1697600.0
2020-03-27 14:00:00,56.14,56.59,56.01,56.49,1474300.0,55.8029,56.2502,55.6737,56.1508,1474300.0
2020-03-27 14:30:00,56.45,56.85,56.39,56.82,1161040.0,56.111,56.5086,56.0514,56.4788,1161040.0
2020-03-27 15:00:00,56.84,57.55,56.74,57.39,2378760.0,56.4987,57.2044,56.3993,57.0454,2378760.0
2020-03-27 15:30:00,57.39,57.45,55.2,55.51,6118020.0,57.0454,57.105,54.8685,55.1767,6118020.0
2020-03-30 09:30:00,56.63,56.68,54.92,55.21,6421080.0,56.29,56.3397,54.5902,54.8785,6421080.0
2020-03-30 10:00:00,55.25,56.21,55.11,56.09,4212000.0,54.9182,55.8725,54.7791,55.7532,4212000.0
2020-03-30 10:30:00,56.17,56.98,56.06,56.62,3047560.0,55.8327,56.6379,55.7234,56.28,3047560.0
2020-03-30 11:00:00,56.65,57.2,56.42,57.19,1506340.0,56.3098,56.8565,56.0812,56.8466,1506340.0
2020-03-30 11:30:00,57.18,57.23,56.78,56.99,1113340.0,56.8366,56.8863,56.4391,56.6478,1113340.0
2020-03-30 12:00:00,57.02,57.02,56.64,56.82,1194320.0,56.6776,56.6776,56.2999,56.4788,1194320.0
2020-03-30 12:30:00,56.87,57.05,56.58,57.05,995860.0,56.5285,56.7074,56.2403,56.7074,995860.0
2020-03-30 13:00:00,57.06,57.06,56.74,56.88,580980.0,56.7174,56.7174,56.3993,56.5385,580980.0
2020-03-30 13:30:00,56.92,57.1,56.81,56.87,1068520.0,56.5782,56.7571,56.4689,56.5285,1068520.0
2020-03-30 14:00:00,56.87,56.96,56.47,56.93,1057800.0,56.5285,56.618,56.1309,56.5882,1057800.0
2020-03-30 14:30:00,56.94,57.22,56.85,57.01,950860.0,56.5981,56.8764,56.5086,56.6677,950860.0
2020-03-30 15:00:00,57.05,57.23,56.73,56.87,1446340.0,56.7074,56.8863,56.3894,56.5285,1446340.0
2020-03-30 15:30:00,56.95,57.55,56.9,57.32,4811380.0,56.608,57.2044,56.5583,56.9758,4811380.0
2020-03-31 09:30:00,57.43,57.53,56.84,56.96,2996840.0,57.0851,57.1845,56.4987,56.618,2996840.0
2020-03-31 10:00:00,56.98,58.57,56.9,58.09,2781140.0,56.6379,58.2183,56.5583,57.7412,2781140.0
2020-03-31 10:30:00,58.13,58.65,58.06,58.1,1597520.0,57.7809,58.2978,57.7114,57.7511,1597520.0
2020-03-31 11:00:00,58.13,58.64,57.94,58.62,1833660.0,57.7809,58.2879,57.5921,58.268,1833660.0
2020-03-31 11:30:00,58.59,58.67,58.33,58.57,1596440.0,58.2382,58.3177,57.9797,58.2183,1596440.0
2020-03-31 12:00:00,58.51,58.56,57.76,57.76,1238960.0,58.1587,58.2084,57.4132,57.4132,1238960.0
2020-03-31 12:30:00,57.78,58.24,57.65,57.95,2265400.0,57.433,57.8903,57.3038,57.602,2265400.0
2020-03-31 13:00:00,57.95,58.2,57.88,58.07,1355620.0,57.602,57.8505,57.5324,57.7213,1355620.0
2020-03-31 13:30:00,58.1,58.49,58.0,58.38,876880.0,57.7511,58.1388,57.6517,58.0294,876880.0
2020-03-31 14:00:00,58.39,58.46,57.97,58.22,1352000.0,58.0394,58.109,57.6219,57.8704,1352000.0
2020-03-31 14:30:00,58.25,58.4,58.08,58.16,777700.0,57.9002,58.0493,57.7312,57.8108,777700.0
2020-03-31 15:00:00,58.21,58.27,57.32,57.38,2821680.0,57.8605,57.9201,56.9758,57.0354,2821680.0
2020-03-31 15:30:00,57.38,58.62,57.34,58.1,7053040.0,57.0354,58.268,56.9957,57.7511,7053040.0
2020-04-01 09:30:00,56.2,56.47,55.76,55.8,3199480.0,55.8625,56.1309,55.4252,55.4649,3199480.0
2020-04-01 10:00:00,55.84,56.47,55.7,56.13,1646480.0,55.5047,56.1309,55.3655,55.793,1646480.0
2020-04-01 10:30:00,56.14,56.46,55.97,56.29,1458820.0,55.8029,56.121,55.6339,55.952,1458820.0
2020-04-01 11:00:00,56.33,56.43,56.02,56.03,1035700.0,55.9918,56.0912,55.6836,55.6936,1035700.0
2020-04-01 11:30:00,56.02,56.16,55.8,55.88,1086020.0,55.6836,55.8228,55.4649,55.5445,1086020.0
2020-04-01 12:00:00,55.87,55.87,55.48,55.52,1302200.0,55.5345,55.5345,55.1469,55.1866,1302200.0
2020-04-01 12:30:00,55.52,55.63,55.15,55.34,1366640.0,55.1866,55.296,54.8188,55.0077,1366640.0
2020-04-01 13:00:00,55.34,55.57,55.29,55.45,907300.0,55.0077,55.2363,54.958,55.117,907300.0
2020-04-01 13:30:00,55.46,55.53,55.25,55.49,607120.0,55.127,55.1966,54.9182,55.1568,607120.0
2020-04-01 14:00:00,55.53,55.63,55.22,55.32,727780.0,55.1966,55.296,54.8884,54.9878,727780.0
2020-04-01 14:30:00,55.32,55.47,55.05,55.1,1288520.0,54.9878,55.1369,54.7194,54.7691,1288520.0
2020-04-01 15:00:00,55.13,55.25,54.87,54.87,2240660.0,54.799,54.9182,54.5405,54.5405,2240660.0
2020-04-01 15:30:00,54.87,55.37,54.67,55.1,4884040.0,54.5405,55.0375,54.3417,54.7691,4884040.0
2020-04-02 09:30:00,54.95,55.4,54.66,55.14,4413500.0,54.62,55.0673,54.3318,54.8089,4413500.0
2020-04-02 10:00:00,55.15,55.4,54.94,55.14,3247720.0,54.8188,55.0673,54.6101,54.8089,3247720.0
2020-04-02 10:30:00,55.12,55.44,54.96,55.26,3247080.0,54.789,55.1071,54.63,54.9282,3247080.0
2020-04-02 11:00:00,55.27,55.46,54.96,55.2,1729240.0,54.9381,55.127,54.63,54.8685,1729240.0
2020-04-02 11:30:00,55.24,55.8,55.2,55.76,1274600.0,54.9083,55.4649,54.8685,55.4252,1274600.0
2020-04-02 12:00:00,55.81,56.07,55.6,55.6,1278280.0,55.4749,55.7333,55.2661,55.2661,1278280.0
2020-04-02 12:30:00,55.6,56.01,55.53,56.0,904020.0,55.2661,55.6737,55.1966,55.6637,904020.0
2020-04-02 13:00:00,55.98,56.14,55.29,55.33,1033560.0,55.6439,55.8029,54.958,54.9978,1033560.0
2020-04-02 13:30:00,55.32,55.47,55.16,55.34,1796980.0,54.9878,55.1369,54.8288,55.0077,1796980.0
2020-04-02 14:00:00,55.29,55.31,54.71,55.08,1728180.0,54.958,54.9779,54.3815,54.7493,1728180.0
2020-04-02 14:30:00,55.02,55.52,54.9,55.5,1750340.0,54.6896,55.1866,54.5703,55.1667,1750340.0
2020-04-02 15:00:00,55.47,55.72,55.25,55.46,1758780.0,55.1369,55.3854,54.9182,55.127,1758780.0
2020-04-02 15:30:00,55.49,55.99,55.26,55.84,4645000.0,55.1568,55.6538,54.9282,55.5047,4645000.0
2020-04-03 09:30:00,55.75,55.94,55.25,55.49,2451240.0,55.4152,55.6041,54.9182,55.1568,2451240.0
2020-04-03 10:00:00,55.53,55.7,55.07,55.13,1291100.0,55.1966,55.3655,54.7393,54.799,1291100.0
2020-04-03 10:30:00,55.12,55.22,54.75,55.0,1685000.0,54.789,54.8884,54.4212,54.6697,1685000.0
2020-04-03 11:00:00,54.96,55.11,54.65,54.76,1557780.0,54.63,54.7791,54.3218,54.4312,1557780.0
2020-04-03 11:30:00,54.74,55.05,54.7,54.92,1138380.0,54.4113,54.7194,54.3715,54.5902,1138380.0
2020-04-03 12:00:00,54.91,54.97,54.6,54.68,1652680.0,54.5803,54.6399,54.2721,54.3517,1652680.0
2020-04-03 12:30:00,54.67,54.9,54.65,54.75,896260.0,54.3417,54.5703,54.3218,54.4212,896260.0
2020-04-03 13:00:00,54.74,54.79,54.36,54.36,1667940.0,54.4113,54.461,54.0336,54.0336,1667940.0
2020-04-03 13:30:00,54.36,54.36,53.87,53.93,2312560.0,54.0336,54.0336,53.5465,53.6062,2312560.0
2020-04-03 14:00:00,53.97,54.42,53.75,54.4,1825560.0,53.6459,54.0932,53.4272,54.0733,1825560.0
2020-04-03 14:30:00,54.39,54.4,54.06,54.21,1800700.0,54.0634,54.0733,53.7354,53.8845,1800700.0
2020-04-03 15:00:00,54.25,54.36,53.9,54.06,2112960.0,53.9242,54.0336,53.5763,53.7354,2112960.0
2020-04-03 15:30:00,54.05,54.75,53.76,54.63,4668100.0,53.7254,54.4212,53.4372,54.302,4668100.0
2020-04-06 09:30:00,56.65,56.85,56.25,56.65,4400060.0,56.3098,56.5086,55.9122,56.3098,4400060.0
2020-04-06 10:00:00,56.68,57.3,56.62,57.13,2166580.0,56.3397,56.9559,56.28,56.7869,2166580.0
2020-04-06 10:30:00,57.15,57.42,57.03,57.23,1356840.0,56.8068,57.0752,56.6876,56.8863,1356840.0
2020-04-06 11:00:00,57.25,57.54,57.15,57.54,1400540.0,56.9062,57.1945,56.8068,57.1945,1400540.0
2020-04-06 11:30:00,57.52,57.62,57.31,57.48,1134800.0,57.1746,57.274,56.9659,57.1348,1134800.0
2020-04-06 12:00:00,57.51,57.96,57.48,57.95,920780.0,57.1647,57.612,57.1348,57.602,920780.0
2020-04-06 12:30:00,57.95,58.2,57.77,58.2,1203960.0,57.602,57.8505,57.4231,57.8505,1203960.0
2020-04-06 13:00:00,58.21,58.44,58.16,58.39,1453280.0,57.8605,58.0891,57.8108,58.0394,1453280.0
2020-04-06 13:30:00,58.39,58.67,58.34,58.67,1406280.0,58.0394,58.3177,57.9897,58.3177,1406280.0
2020-04-06 14:00:00,58.65,58.68,58.07,58.23,1586200.0,58.2978,58.3276,57.7213,57.8803,1586200.0
2020-04-06 14:30:00,58.25,58.52,58.25,58.5,1028060.0,57.9002,58.1686,57.9002,58.1487,1028060.0
2020-04-06 15:00:00,58.47,58.65,58.35,58.62,1441520.0,58.1189,58.2978,57.9996,58.268,1441520.0
2020-04-06 15:30:00,58.61,59.54,58.33,59.17,7309240.0,58.2581,59.1825,57.9797,58.8147,7309240.0
2020-04-07 09:30:00,60.82,61.04,60.05,60.51,8014980.0,60.4548,60.6735,59.6894,60.1467,8014980.0
2020-04-07 10:00:00,60.52,60.54,59.41,59.55,4226680.0,60.1566,60.1765,59.0533,59.1924,4226680.0
2020-04-07 10:30:00,59.58,59.79,58.86,59.39,2180640.0,59.2222,59.431,58.5066,59.0334,2180640.0
2020-04-07 11:00:00,59.38,59.76,59.35,59.63,2245140.0,59.0234,59.4012,58.9936,59.2719,2245140.0
2020-04-07 11:30:00,59.61,59.85,59.53,59.6,962480.0,59.2521,59.4906,59.1725,59.2421,962480.0
2020-04-07 12:00:00,59.65,60.25,59.65,60.09,1223740.0,59.2918,59.8882,59.2918,59.7292,1223740.0
2020-04-07 12:30:00,60.15,60.21,59.88,60.05,1294860.0,59.7888,59.8485,59.5204,59.6894,1294860.0
2020-04-07 13:00:00,60.07,60.17,59.62,59.91,1400700.0,59.7093,59.8087,59.262,59.5503,1400700.0
2020-04-07 13:30:00,59.9,59.98,59.75,59.85,1094780.0,59.5403,59.6198,59.3912,59.4906,1094780.0
2020-04-07 14:00:00,59.85,59.86,59.54,59.62,1264320.0,59.4906,59.5006,59.1825,59.262,1264320.0
2020-04-07 14:30:00,59.59,59.74,59.29,59.52,1112840.0,59.2322,59.3813,58.934,59.1626,1112840.0
2020-04-07 15:00:00,59.48,59.85,59.26,59.32,1069520.0,59.1228,59.4906,58.9042,58.9638,1069520.0
2020-04-07 15:30:00,59.33,60.05,59.03,59.12,4485460.0,58.9737,59.6894,58.6755,58.765,4485460.0
2020-04-08 09:30:00,60.15,60.4,59.28,59.34,1978200.0,59.7888,60.0373,58.924,58.9837,1978200.0
2020-04-08 10:00:00,59.38,59.55,59.2,59.45,944880.0,59.0234,59.1924,58.8445,59.093,944880.0
2020-04-08 10:30:00,59.44,59.88,59.37,59.88,846960.0,59.0831,59.5204,59.0135,59.5204,846960.0
2020-04-08 11:00:00,59.84,60.03,59.66,60.0,1015940.0,59.4807,59.6695,59.3018,59.6397,1015940.0
2020-04-08 11:30:00,59.99,60.25,59.93,60.04,1218800.0,59.6298,59.8882,59.5701,59.6795,1218800.0
2020-04-08 12:00:00,60.07,60.22,59.9,59.91,639020.0,59.7093,59.8584,59.5403,59.5503,639020.0
2020-04-08 12:30:00,59.96,60.2,59.93,60.11,858620.0,59.6,59.8385,59.5701,59.7491,858620.0
2020-04-08 13:00:00,60.11,60.2,60.0,60.09,681720.0,59.7491,59.8385,59.6397,59.7292,681720.0
2020-04-08 13:30:00,60.12,60.13,59.7,59.76,771660.0,59.759,59.7689,59.3415,59.4012,771660.0
2020-04-08 14:00:00,59.79,60.31,59.79,60.3,799680.0,59.431,59.9479,59.431,59.9379,799680.0
2020-04-08 14:30:00,60.34,60.51,60.29,60.46,1536660.0,59.9777,60.1467,59.928,60.097,1536660.0
2020-04-08 15:00:00,60.47,60.69,60.3,60.53,1478460.0,60.1069,60.3256,59.9379,60.1665,1478460.0
2020-04-08 15:30:00,60.55,60.75,60.07,60.35,4934160.0,60.1864,60.3852,59.7093,59.9876,4934160.0
2020-04-09 09:30:00,60.91,61.1,60.53,60.97,2996100.0,60.5443,60.7331,60.1665,60.6039,2996100.0
2020-04-09 10:00:00,60.95,60.95,59.62,60.0,2988540.0,60.584,60.584,59.262,59.6397,2988540.0
2020-04-09 10:30:00,60.03,60.41,59.94,60.24,1469360.0,59.6695,60.0473,59.5801,59.8783,1469360.0
2020-04-09 11:00:00,60.28,60.3,59.74,59.97,1835400.0,59.918,59.9379,59.3813,59.6099,1835400.0
2020-04-09 11:30:00,59.97,60.3,59.84,60.09,1029080.0,59.6099,59.9379,59.4807,59.7292,1029080.0
2020-04-09 12:00:00,60.12,60.45,60.09,60.29,1053080.0,59.759,60.087,59.7292,59.928,1053080.0
2020-04-09 12:30:00,60.29,60.75,60.14,60.6,962260.0,59.928,60.3852,59.7789,60.2361,962260.0
2020-04-09 13:00:00,60.65,60.85,60.56,60.83,735040.0,60.2858,60.4846,60.1964,60.4647,735040.0
2020-04-09 13:30:00,60.85,60.87,60.39,60.56,925600.0,60.4846,60.5045,60.0274,60.1964,925600.0
2020-04-09 14:00:00,60.59,60.6,60.05,60.3,1027700.0,60.2262,60.2361,59.6894,59.9379,1027700.0
2020-04-09 14:30:00,60.33,60.52,59.93,60.11,905720.0,59.9677,60.1566,59.5701,59.7491,905720.0
2020-04-09 15:00:00,60.07,60.32,59.85,60.02,2084500.0,59.7093,59.9578,59.4906,59.6596,2084500.0
2020-04-09 15:30:00,60.05,60.37,59.89,60.34,5570380.0,59.6894,60.0075,59.5304,59.9777,5570380.0
2020-04-13 09:30:00,60.08,60.59,59.69,59.73,3160240.0,59.7192,60.2262,59.3316,59.3713,3160240.0
2020-04-13 10:00:00,59.71,59.78,59.28,59.52,2156460.0,59.3515,59.421,58.924,59.1626,2156460.0
2020-04-13 10:30:00,59.54,59.73,59.31,59.47,1274800.0,59.1825,59.3713,58.9539,59.1129,1274800.0
2020-04-13 11:00:00,59.4,59.77,59.12,59.77,1391740.0,59.0433,59.4111,58.765,59.4111,1391740.0
2020-04-13 11:30:00,59.77,59.89,59.55,59.77,1033900.0,59.4111,59.5304,59.1924,59.4111,1033900.0
2020-04-13 12:00:00,59.73,59.88,59.66,59.69,1121240.0,59.3713,59.5204,59.3018,59.3316,1121240.0
2020-04-13 12:30:00,59.68,59.75,59.53,59.55,573420.0,59.3216,59.3912,59.1725,59.1924,573420.0
2020-04-13 13:00:00,59.59,59.59,59.34,59.49,736140.0,59.2322,59.2322,58.9837,59.1328,736140.0
2020-04-13 13:30:00,59.5,59.8,59.45,59.73,552320.0,59.1427,59.4409,59.093,59.3713,552320.0
2020-04-13 14:00:00,59.74,59.89,59.53,59.59,662120.0,59.3813,59.5304,59.1725,59.2322,662120.0
2020-04-13 14:30:00,59.63,59.75,59.58,59.64,479080.0,59.2719,59.3912,59.2222,59.2819,479080.0
2020-04-13 15:00:00,59.66,59.97,59.47,59.96,965640.0,59.3018,59.6099,59.1129,59.6,965640.0
2020-04-13 15:30:00,59.98,60.73,59.91,60.56,3695180.0,59.6198,60.3653,59.5503,60.1964,3695180.0
2020-04-14 09:30:00,62.0,62.35,61.43,62.32,6342160.0,61.6277,61.9756,61.0611,61.9458,6342160.0
2020-04-14 10:00:00,62.32,62.54,62.22,62.39,3885860.0,61.9458,62.1645,61.8464,62.0154,3885860.0
2020-04-14 10:30:00,62.39,62.56,62.19,62.3,1774080.0,62.0154,62.1843,61.8166,61.9259,1774080.0
2020-04-14 11:00:00,62.36,62.56,62.0,62.17,1561380.0,61.9855,62.1843,61.6277,61.7967,1561380.0
2020-04-14 11:30:00,62.22,62.58,62.19,62.56,774860.0,61.8464,62.2042,61.8166,62.1843,774860.0
2020-04-14 12:00:00,62.54,63.14,62.51,62.92,1685780.0,62.1645,62.7609,62.1346,62.5422,1685780.0
2020-04-14 12:30:00,62.92,63.44,62.92,63.29,1623300.0,62.5422,63.0591,62.5422,62.91,1623300.0
2020-04-14 13:00:00,63.28,63.31,63.03,63.24,1097460.0,62.9,62.9298,62.6515,62.8603,1097460.0
2020-04-14 13:30:00,63.24,63.55,63.21,63.54,1531640.0,62.8603,63.1684,62.8304,63.1585,1531640.0
2020-04-14 14:00:00,63.54,63.79,63.37,63.65,1466320.0,63.1585,63.407,62.9895,63.2678,1466320.0
2020-04-14 14:30:00,63.68,63.76,63.5,63.7,1690560.0,63.2976,63.3771,63.1187,63.3175,1690560.0
2020-04-14 15:00:00,63.7,63.7,63.26,63.54,1137660.0,63.3175,63.3175,62.8801,63.1585,1137660.0
2020-04-14 15:30:00,63.52,63.72,63.05,63.26,3665900.0,63.1386,63.3374,62.6714,62.8801,3665900.0
2020-04-15 09:30:00,62.33,62.6,61.7,61.94,3248920.0,61.9557,62.2241,61.3295,61.5681,3248920.0
2020-04-15 10:00:00,61.94,62.17,61.84,62.09,1087280.0,61.5681,61.7967,61.4687,61.7172,1087280.0
2020-04-15 10:30:00,62.07,62.49,62.05,62.39,1331940.0,61.6973,62.1148,61.6774,62.0154,1331940.0
2020-04-15 11:00:00,62.39,62.39,62.05,62.28,804200.0,62.0154,62.0154,61.6774,61.906,804200.0
2020-04-15 11:30:00,62.3,62.4,62.21,62.3,520140.0,61.9259,62.0253,61.8364,61.9259,520140.0
2020-04-15 12:00:00,62.31,62.5,62.28,62.46,618060.0,61.9358,62.1247,61.906,62.0849,618060.0
2020-04-15 12:30:00,62.45,62.95,62.45,62.92,814920.0,62.075,62.572,62.075,62.5422,814920.0
2020-04-15 13:00:00,62.9,62.96,62.73,62.79,457340.0,62.5223,62.5819,62.3533,62.413,457340.0
2020-04-15 13:30:00,62.77,63.06,62.75,62.91,556640.0,62.3931,62.6813,62.3732,62.5322,556640.0
2020-04-15 14:00:00,62.94,63.45,62.92,63.32,1570060.0,62.5621,63.069,62.5422,62.9398,1570060.0
2020-04-15 14:30:00,63.33,63.65,63.23,63.63,1222800.0,62.9497,63.2678,62.8503,63.2479,1222800.0
2020-04-15 15:00:00,63.62,63.76,63.0,63.14,1845320.0,63.238,63.3771,62.6217,62.7609,1845320.0
2020-04-15 15:30:00,63.14,63.27,62.73,62.86,3166960.0,62.7609,62.8901,62.3533,62.4825,3166960.0
2020-04-16 09:30:00,63.36,63.67,62.93,63.02,3388840.0,62.9795,63.2877,62.5521,62.6416,3388840.0
2020-04-16 10:00:00,63.04,63.1,62.26,62.83,2267240.0,62.6615,62.7211,61.8861,62.4527,2267240.0
2020-04-16 10:30:00,62.78,63.13,62.58,63.08,1450020.0,62.403,62.7509,62.2042,62.7012,1450020.0
2020-04-16 11:00:00,63.05,63.29,62.75,63.23,1462560.0,62.6714,62.91,62.3732,62.8503,1462560.0
2020-04-16 11:30:00,63.23,63.39,63.06,63.31,718560.0,62.8503,63.0094,62.6813,62.9298,718560.0
2020-04-16 12:00:00,63.31,63.38,62.48,62.6,1154200.0,62.9298,62.9994,62.1048,62.2241,1154200.0
2020-04-16 12:30:00,62.6,62.6,62.22,62.49,2030440.0,62.2241,62.2241,61.8464,62.1148,2030440.0
2020-04-16 13:00:00,62.45,62.49,62.27,62.37,689620.0,62.075,62.1148,61.8961,61.9955,689620.0
2020-04-16 13:30:00,62.35,62.48,62.06,62.2,1230960.0,61.9756,62.1048,61.6873,61.8265,1230960.0
2020-04-16 14:00:00,62.18,62.24,61.92,62.17,1675900.0,61.8066,61.8663,61.5482,61.7967,1675900.0
2020-04-16 14:30:00,62.13,62.44,62.08,62.27,1429000.0,61.7569,62.0651,61.7072,61.8961,1429000.0
2020-04-16 15:00:00,62.29,62.34,61.91,62.33,1235080.0,61.916,61.9657,61.5382,61.9557,1235080.0
2020-04-16 15:30:00,62.34,63.14,62.3,62.87,4435940.0,61.9657,62.7609,61.9259,62.4925,4435940.0
2020-04-17 09:30:00,64.08,64.29,63.5,64.04,5358600.0,63.6952,63.904,63.1187,63.6555,5358600.0
2020-04-17 10:00:00,64.03,64.5,63.99,64.14,2579700.0,63.6455,64.1127,63.6058,63.7549,2579700.0
2020-04-17 10:30:00,64.13,64.14,63.3,63.55,2629920.0,63.7449,63.7549,62.9199,63.1684,2629920.0
2020-04-17 11:00:00,63.54,63.78,63.46,63.49,1284300.0,63.1585,63.397,63.0789,63.1088,1284300.0
2020-04-17 11:30:00,63.55,64.1,63.51,63.92,1211880.0,63.1684,63.7151,63.1286,63.5362,1211880.0
2020-04-17 12:00:00,63.93,63.93,63.65,63.73,774220.0,63.5461,63.5461,63.2678,63.3473,774220.0
2020-04-17 12:30:00,63.74,63.9,63.71,63.83,1491120.0,63.3573,63.5163,63.3274,63.4467,1491120.0
2020-04-17 13:00:00,63.84,63.85,63.55,63.55,881680.0,63.4567,63.4666,63.1684,63.1684,881680.0
2020-04-17 13:30:00,63.58,63.78,63.53,63.66,882760.0,63.1982,63.397,63.1485,63.2777,882760.0
2020-04-17 14:00:00,63.65,63.69,63.46,63.6,740040.0,63.2678,63.3076,63.0789,63.2181,740040.0
2020-04-17 14:30:00,63.6,63.63,63.3,63.63,848340.0,63.2181,63.2479,62.9199,63.2479,848340.0
2020-04-17 15:00:00,63.61,63.77,63.56,63.73,737180.0,63.228,63.3871,63.1783,63.3473,737180.0
2020-04-17 15:30:00,63.73,64.1,63.67,63.95,4958280.0,63.3473,63.7151,63.2877,63.566,4958280.0
2020-04-20 09:30:00,63.49,63.56,62.82,63.03,4481880.0,63.1088,63.1783,62.4428,62.6515,4481880.0
2020-04-20 10:00:00,63.06,63.21,62.98,63.13,1155520.0,62.6813,62.8304,62.6018,62.7509,1155520.0
2020-04-20 10:30:00,63.14,63.4,63.12,63.31,974700.0,62.7609,63.0193,62.741,62.9298,974700.0
2020-04-20 11:00:00,63.3,63.5,63.26,63.35,960220.0,62.9199,63.1187,62.8801,62.9696,960220.0
2020-04-20 11:30:00,63.35,63.75,63.3,63.74,1324680.0,62.9696,63.3672,62.9199,63.3573,1324680.0
2020-04-20 12:00:00,63.74,63.84,63.36,63.48,1353700.0,63.3573,63.4567,62.9795,63.0988,1353700.0
2020-04-20 12:30:00,63.45,63.57,63.4,63.44,484040.0,63.069,63.1883,63.0193,63.0591,484040.0
2020-04-20 13:00:00,63.39,63.4,63.18,63.26,1004980.0,63.0094,63.0193,62.8006,62.8801,1004980.0
2020-04-20 13:30:00,63.26,63.64,63.24,63.53,526980.0,62.8801,63.2579,62.8603,63.1485,526980.0
2020-04-20 14:00:00,63.55,63.63,63.15,63.15,454180.0,63.1684,63.2479,62.7708,62.7708,454180.0
2020-04-20 14:30:00,63.14,63.43,62.91,62.95,1304640.0,62.7609,63.0491,62.5322,62.572,1304640.0
2020-04-20 15:00:00,62.92,63.15,62.88,63.03,896800.0,62.5422,62.7708,62.5024,62.6515,896800.0
2020-04-20 15:30:00,63.03,63.36,62.89,63.06,1776100.0,62.6515,62.9795,62.5124,62.6813,1776100.0
2020-04-21 09:30:00,62.14,62.5,61.21,61.4,4377560.0,61.7669,62.1247,60.8425,61.0313,4377560.0
2020-04-21 10:00:00,61.45,61.81,61.34,61.42,1435180.0,61.081,61.4388,60.9717,61.0512,1435180.0
2020-04-21 10:30:00,61.44,61.48,60.4,60.51,1743160.0,61.0711,61.1108,60.0373,60.1467,1743160.0
2020-04-21 11:00:00,60.51,60.81,60.25,60.63,1722960.0,60.1467,60.4449,59.8882,60.2659,1722960.0
2020-04-21 11:30:00,60.77,60.97,60.5,60.97,791600.0,60.4051,60.6039,60.1367,60.6039,791600.0
2020-04-21 12:00:00,60.96,61.17,60.69,60.84,1224720.0,60.594,60.8027,60.3256,60.4747,1224720.0
2020-04-21 12:30:00,60.84,60.85,60.46,60.72,1185420.0,60.4747,60.4846,60.097,60.3554,1185420.0
2020-04-21 13:00:00,60.69,61.11,60.68,61.08,728080.0,60.3256,60.7431,60.3156,60.7132,728080.0
2020-04-21 13:30:00,61.07,61.21,60.97,61.01,615780.0,60.7033,60.8425,60.6039,60.6437,615780.0
2020-04-21 14:00:00,60.97,61.38,60.87,61.22,619300.0,60.6039,61.0114,60.5045,60.8524,619300.0
2020-04-21 14:30:00,61.28,61.31,60.73,60.78,790460.0,60.912,60.9419,60.3653,60.415,790460.0
2020-04-21 15:00:00,60.81,61.1,60.55,60.93,722020.0,60.4449,60.7331,60.1864,60.5641,722020.0
2020-04-21 15:30:00,60.94,61.16,60.49,60.5,3320220.0,60.5741,60.7928,60.1268,60.1367,3320220.0
2020-04-22 09:30:00,62.06,62.6,61.86,62.6,3119860.0,61.6873,62.2241,61.4885,62.2241,3119860.0
2020-04-22 10:00:00,62.6,62.84,62.38,62.79,1566700.0,62.2241,62.4627,62.0054,62.413,1566700.0
2020-04-22 10:30:00,62.82,63.2,62.82,62.97,1354580.0,62.4428,62.8205,62.4428,62.5919,1354580.0
2020-04-22 11:00:00,63.01,63.06,62.83,62.84,796300.0,62.6316,62.6813,62.4527,62.4627,796300.0
2020-04-22 11:30:00,62.83,62.97,62.58,62.64,1039520.0,62.4527,62.5919,62.2042,62.2639,1039520.0
2020-04-22 12:00:00,62.65,62.71,62.54,62.64,1292400.0,62.2738,62.3334,62.1645,62.2639,1292400.0
2020-04-22 12:30:00,62.66,62.95,62.62,62.92,879160.0,62.2837,62.572,62.244,62.5422,879160.0
2020-04-22 13:00:00,62.93,63.4,62.84,63.37,1487940.0,62.5521,63.0193,62.4627,62.9895,1487940.0
2020-04-22 13:30:00,63.4,63.6,63.33,63.54,1133440.0,63.0193,63.2181,62.9497,63.1585,1133440.0
2020-04-22 14:00:00,63.55,63.78,63.44,63.65,1125340.0,63.1684,63.397,63.0591,63.2678,1125340.0
2020-04-22 14:30:00,63.66,63.97,63.63,63.93,1993160.0,63.2777,63.5859,63.2479,63.5461,1993160.0
2020-04-22 15:00:00,63.93,63.99,63.48,63.63,2053780.0,63.5461,63.6058,63.0988,63.2479,2053780.0
2020-04-22 15:30:00,63.69,63.7,62.81,62.91,4175260.0,63.3076,63.3175,62.4328,62.5322,4175260.0
2020-04-23 09:30:00,63.29,64.1,63.03,63.79,2726760.0,62.91,63.7151,62.6515,63.407,2726760.0
2020-04-23 10:00:00,63.84,64.18,63.61,64.11,1775880.0,63.4567,63.7946,63.228,63.725,1775880.0
2020-04-23 10:30:00,64.11,64.41,63.95,64.16,1254280.0,63.725,64.0232,63.566,63.7747,1254280.0
2020-04-23 11:00:00,64.15,64.16,63.96,64.06,927720.0,63.7648,63.7747,63.5759,63.6753,927720.0
2020-04-23 11:30:00,64.07,64.07,63.65,63.71,849200.0,63.6853,63.6853,63.2678,63.3274,849200.0
2020-04-23 12:00:00,63.73,64.09,63.72,64.09,560720.0,63.3473,63.7052,63.3374,63.7052,560720.0
2020-04-23 12:30:00,64.1,64.11,63.1,63.76,1165860.0,63.7151,63.725,62.7211,63.3771,1165860.0
2020-04-23 13:00:00,63.8,64.01,63.34,63.51,1321140.0,63.4169,63.6256,62.9597,63.1286,1321140.0
2020-04-23 13:30:00,63.51,63.7,63.17,63.33,898900.0,63.1286,63.3175,62.7907,62.9497,898900.0
2020-04-23 14:00:00,63.34,63.58,63.09,63.54,593980.0,62.9597,63.1982,62.7112,63.1585,593980.0
2020-04-23 14:30:00,63.57,63.93,63.54,63.87,497300.0,63.1883,63.5461,63.1585,63.4865,497300.0
2020-04-23 15:00:00,63.88,63.89,63.32,63.49,669740.0,63.4964,63.5064,62.9398,63.1088,669740.0
2020-04-23 15:30:00,63.48,63.67,63.33,63.58,2572340.0,63.0988,63.2877,62.9497,63.1982,2572340.0
2020-04-24 09:30:00,62.75,63.2,62.2,62.29,4581880.0,62.3732,62.8205,61.8265,61.916,4581880.0
2020-04-24 10:00:00,62.34,62.93,62.3,62.73,2580580.0,61.9657,62.5521,61.9259,62.3533,2580580.0
2020-04-24 10:30:00,62.71,62.96,62.61,62.65,688680.0,62.3334,62.5819,62.234,62.2738,688680.0
2020-04-24 11:00:00,62.64,62.8,62.47,62.61,1041940.0,62.2639,62.4229,62.0949,62.234,1041940.0
2020-04-24 11:30:00,62.61,62.71,62.54,62.61,595860.0,62.234,62.3334,62.1645,62.234,595860.0
2020-04-24 12:00:00,62.63,62.82,62.53,62.81,536740.0,62.2539,62.4428,62.1545,62.4328,536740.0
2020-04-24 12:30:00,62.8,62.9,62.76,62.9,603080.0,62.4229,62.5223,62.3831,62.5223,603080.0
2020-04-24 13:00:00,62.9,63.15,62.86,63.15,703680.0,62.5223,62.7708,62.4825,62.7708,703680.0
2020-04-24 13:30:00,63.15,63.35,63.11,63.34,805960.0,62.7708,62.9696,62.731,62.9597,805960.0
2020-04-24 14:00:00,63.33,63.46,63.21,63.39,668920.0,62.9497,63.0789,62.8304,63.0094,668920.0
2020-04-24 14:30:00,63.39,63.67,63.37,63.52,877960.0,63.0094,63.2877,62.9895,63.1386,877960.0
2020-04-24 15:00:00,63.5,63.55,63.29,63.49,815440.0,63.1187,63.1684,62.91,63.1088,815440.0
2020-04-24 15:30:00,63.49,63.89,63.49,63.83,2543600.0,63.1088,63.5064,63.1088,63.4467,2543600.0
2020-04-27 09:30:00,64.6,64.71,63.64,63.92,3405460.0,64.2121,64.3214,63.2579,63.5362,3405460.0
2020-04-27 10:00:00,63.91,64.24,63.73,64.01,1892040.0,63.5262,63.8543,63.3473,63.6256,1892040.0
2020-04-27 10:30:00,64.02,64.29,63.84,63.86,1279460.0,63.6356,63.904,63.4567,63.4765,1279460.0
2020-04-27 11:00:00,63.89,64.05,63.78,64.03,1090460.0,63.5064,63.6654,63.397,63.6455,1090460.0
2020-04-27 11:30:00,64.01,64.05,63.7,63.77,775360.0,63.6256,63.6654,63.3175,63.3871,775360.0
2020-04-27 12:00:00,63.78,63.79,63.45,63.61,910780.0,63.397,63.407,63.069,63.228,910780.0
2020-04-27 12:30:00,63.63,63.76,63.62,63.68,473420.0,63.2479,63.3771,63.238,63.2976,473420.0
2020-04-27 13:00:00,63.69,63.7,63.25,63.5,1062540.0,63.3076,63.3175,62.8702,63.1187,1062540.0
2020-04-27 13:30:00,63.51,63.65,63.33,63.56,908680.0,63.1286,63.2678,62.9497,63.1783,908680.0
2020-04-27 14:00:00,63.56,63.73,63.47,63.49,473140.0,63.1783,63.3473,63.0889,63.1088,473140.0
2020-04-27 14:30:00,63.48,63.7,63.44,63.55,753820.0,63.0988,63.3175,63.0591,63.1684,753820.0
2020-04-27 15:00:00,63.55,63.6,63.45,63.54,1069200.0,63.1684,63.2181,63.069,63.1585,1069200.0
2020-04-27 15:30:00,63.56,63.76,63.44,63.54,2471140.0,63.1783,63.3771,63.0591,63.1585,2471140.0
2020-04-28 09:30:00,64.16,64.24,63.19,63.19,3677040.0,63.7747,63.8543,62.8106,62.8106,3677040.0
2020-04-28 10:00:00,63.22,63.35,62.54,62.89,2225660.0,62.8404,62.9696,62.1645,62.5124,2225660.0
2020-04-28 10:30:00,62.89,63.09,62.56,62.66,1943020.0,62.5124,62.7112,62.1843,62.2837,1943020.0
2020-04-28 11:00:00,62.66,62.91,62.49,62.75,1336860.0,62.2837,62.5322,62.1148,62.3732,1336860.0
2020-04-28 11:30:00,62.75,62.96,62.46,62.46,1616080.0,62.3732,62.5819,62.0849,62.0849,1616080.0
2020-04-28 12:00:00,62.46,62.65,62.05,62.22,2457000.0,62.0849,62.2738,61.6774,61.8464,2457000.0
2020-04-28 12:30:00,62.21,62.44,62.1,62.12,2539760.0,61.8364,62.0651,61.7271,61.747,2539760.0
2020-04-28 13:00:00,62.12,62.4,62.11,62.11,1775560.0,61.747,62.0253,61.737,61.737,1775560.0
2020-04-28 13:30:00,62.15,62.26,61.91,61.99,1744660.0,61.7768,61.8861,61.5382,61.6178,1744660.0
2020-04-28 14:00:00,62.01,62.26,62.01,62.23,1375020.0,61.6376,61.8861,61.6376,61.8563,1375020.0
2020-04-28 14:30:00,62.23,62.26,61.95,62.06,1001600.0,61.8563,61.8861,61.578,61.6873,1001600.0
2020-04-28 15:00:00,62.07,62.14,61.71,61.94,2498500.0,61.6973,61.7669,61.3394,61.5681,2498500.0
2020-04-28 15:30:00,61.92,61.98,61.52,61.62,4952920.0,61.5482,61.6078,61.1506,61.25,4952920.0
2020-04-29 09:30:00,67.25,67.55,66.34,66.77,18125460.0,66.8462,67.1444,65.9416,66.3691,18125460.0
2020-04-29 10:00:00,66.77,67.7,66.4,67.52,8426820.0,66.3691,67.2935,66.0013,67.1146,8426820.0
2020-04-29 10:30:00,67.53,67.63,66.8,66.98,4877900.0,67.1245,67.2239,66.3989,66.5778,4877900.0
2020-04-29 11:00:00,66.98,67.23,66.78,66.83,2311380.0,66.5778,66.8263,66.379,66.4287,2311380.0
2020-04-29 11:30:00,66.8,66.92,66.62,66.67,2643340.0,66.3989,66.5182,66.22,66.2697,2643340.0
2020-04-29 12:00:00,66.69,67.43,66.68,67.18,2528180.0,66.2895,67.0251,66.2796,66.7766,2528180.0
2020-04-29 12:30:00,67.19,67.3,66.74,66.86,1940500.0,66.7865,66.8959,66.3392,66.4585,1940500.0
2020-04-29 13:00:00,66.85,67.3,66.85,67.18,1817540.0,66.4486,66.8959,66.4486,66.7766,1817540.0
2020-04-29 13:30:00,67.2,67.45,67.18,67.41,1775940.0,66.7965,67.045,66.7766,67.0052,1775940.0
2020-04-29 14:00:00,67.41,67.45,67.02,67.42,2235140.0,67.0052,67.045,66.6176,67.0152,2235140.0
2020-04-29 14:30:00,67.44,67.65,67.35,67.61,2495660.0,67.035,67.2438,66.9456,67.204,2495660.0
2020-04-29 15:00:00,67.58,68.01,67.48,67.88,3066300.0,67.1742,67.6016,67.0748,67.4724,3066300.0
2020-04-29 15:30:00,67.88,67.95,66.98,67.06,6865140.0,67.4724,67.542,66.5778,66.6573,6865140.0
2020-04-30 09:30:00,66.43,67.44,66.34,67.28,5940380.0,66.0311,67.035,65.9416,66.876,5940380.0
2020-04-30 10:00:00,67.25,67.38,66.88,66.99,2422860.0,66.8462,66.9754,66.4784,66.5877,2422860.0
2020-04-30 10:30:00,66.98,67.01,66.39,66.42,1323240.0,66.5778,66.6076,65.9913,66.0212,1323240.0
2020-04-30 11:00:00,66.45,66.84,66.4,66.4,1069980.0,66.051,66.4386,66.0013,66.0013,1069980.0
2020-04-30 11:30:00,66.4,66.57,66.21,66.23,1082080.0,66.0013,66.1703,65.8124,65.8323,1082080.0
2020-04-30 12:00:00,66.23,66.44,66.1,66.34,777740.0,65.8323,66.041,65.7031,65.9416,777740.0
2020-04-30 12:30:00,66.3,66.44,66.08,66.42,1336780.0,65.9019,66.041,65.6832,66.0212,1336780.0
2020-04-30 13:00:00,66.41,66.64,66.4,66.47,804200.0,66.0112,66.2398,66.0013,66.0709,804200.0
2020-04-30 13:30:00,66.4,66.47,66.19,66.33,694260.0,66.0013,66.0709,65.7925,65.9317,694260.0
2020-04-30 14:00:00,66.37,66.61,66.27,66.52,898800.0,65.9715,66.21,65.8721,66.1206,898800.0
2020-04-30 14:30:00,66.53,66.54,66.24,66.29,885460.0,66.1305,66.1404,65.8422,65.8919,885460.0
2020-04-30 15:00:00,66.29,66.8,66.29,66.79,934540.0,65.8919,66.3989,65.8919,66.3889,934540.0
2020-04-30 15:30:00,66.82,67.5,66.5,67.34,5148680.0,66.4188,67.0947,66.1007,66.9356,5148680.0
2020-05-01 09:30:00,66.3,67.15,66.16,67.11,3050320.0,65.9019,66.7468,65.7627,66.707,3050320.0
2020-05-01 10:00:00,67.14,67.57,66.78,66.81,1990520.0,66.7368,67.1643,66.379,66.4088,1990520.0
2020-05-01 10:30:00,66.85,67.0,66.64,66.7,1216740.0,66.4486,66.5977,66.2398,66.2995,1216740.0
2020-05-01 11:00:00,66.71,66.71,66.42,66.48,1267260.0,66.3094,66.3094,66.0212,66.0808,1267260.0
2020-05-01 11:30:00,66.49,66.57,66.33,66.33,1262480.0,66.0907,66.1703,65.9317,65.9317,1262480.0
2020-05-01 12:00:00,66.35,66.49,66.15,66.2,1495500.0,65.9516,66.0907,65.7528,65.8025,1495500.0
2020-05-01 12:30:00,66.19,66.24,65.8,65.84,1848840.0,65.7925,65.8422,65.4049,65.4446,1848840.0
2020-05-01 13:00:00,65.85,65.9,65.49,65.68,1813300.0,65.4546,65.5043,65.0968,65.2856,1813300.0
2020-05-01 13:30:00,65.68,65.68,65.48,65.63,1156600.0,65.2856,65.2856,65.0868,65.2359,1156600.0
2020-05-01 14:00:00,65.6,66.19,65.55,66.15,1214760.0,65.2061,65.7925,65.1564,65.7528,1214760.0
2020-05-01 14:30:00,66.15,66.16,65.56,65.72,2103580.0,65.7528,65.7627,65.1663,65.3254,2103580.0
2020-05-01 15:00:00,65.73,66.3,65.68,66.07,2078880.0,65.3353,65.9019,65.2856,65.6733,2078880.0
2020-05-01 15:30:00,66.05,66.16,65.71,65.86,3415160.0,65.6534,65.7627,65.3154,65.4645,3415160.0
2020-05-04 09:30:00,65.41,65.53,64.8,65.36,3097160.0,65.0172,65.1365,64.4109,64.9675,3097160.0
2020-05-04 10:00:00,65.38,65.74,65.38,65.46,1365540.0,64.9874,65.3452,64.9874,65.0669,1365540.0
2020-05-04 10:30:00,65.45,65.51,65.13,65.13,781600.0,65.057,65.1166,64.7389,64.7389,781600.0
2020-05-04 11:00:00,65.11,65.47,65.05,65.24,711660.0,64.719,65.0769,64.6594,64.8483,711660.0
2020-05-04 11:30:00,65.28,65.75,65.23,65.48,911560.0,64.888,65.3552,64.8383,65.0868,911560.0
2020-05-04 12:00:00,65.47,65.64,65.4,65.53,356820.0,65.0769,65.2458,65.0073,65.1365,356820.0
2020-05-04 12:30:00,65.55,65.59,65.36,65.41,496040.0,65.1564,65.1961,64.9675,65.0172,496040.0
2020-05-04 13:00:00,65.41,65.53,65.27,65.49,566740.0,65.0172,65.1365,64.8781,65.0968,566740.0
2020-05-04 13:30:00,65.51,65.8,65.51,65.75,581860.0,65.1166,65.4049,65.1166,65.3552,581860.0
2020-05-04 14:00:00,65.75,65.81,65.57,65.73,519720.0,65.3552,65.4148,65.1763,65.3353,519720.0
2020-05-04 14:30:00,65.73,65.87,65.7,65.87,771860.0,65.3353,65.4745,65.3055,65.4745,771860.0
2020-05-04 15:00:00,65.85,66.04,65.78,65.98,627660.0,65.4546,65.6434,65.385,65.5838,627660.0
2020-05-04 15:30:00,65.95,66.22,65.72,66.13,2376780.0,65.554,65.8224,65.3254,65.7329,2376780.0
2020-05-05 09:30:00,66.88,67.67,66.75,67.64,3661140.0,66.4784,67.2637,66.3492,67.2338,3661140.0
2020-05-05 10:00:00,67.64,67.9,67.52,67.79,1866280.0,67.2338,67.4923,67.1146,67.3829,1866280.0
2020-05-05 10:30:00,67.8,68.12,67.71,68.04,1281320.0,67.3929,67.711,67.3034,67.6314,1281320.0
2020-05-05 11:00:00,68.03,68.09,67.88,68.06,847720.0,67.6215,67.6811,67.4724,67.6513,847720.0
2020-05-05 11:30:00,68.07,68.28,67.97,68.28,868800.0,67.6613,67.87,67.5619,67.87,868800.0
2020-05-05 12:00:00,68.28,68.45,68.12,68.19,1337400.0,67.87,68.039,67.711,67.7805,1337400.0
2020-05-05 12:30:00,68.19,68.25,68.07,68.19,576580.0,67.7805,67.8402,67.6613,67.7805,576580.0
2020-05-05 13:00:00,68.22,68.3,68.12,68.27,658420.0,67.8104,67.8899,67.711,67.8601,658420.0
2020-05-05 13:30:00,68.29,68.45,68.26,68.4,698980.0,67.8799,68.039,67.8501,67.9893,698980.0
2020-05-05 14:00:00,68.38,68.55,68.32,68.54,796940.0,67.9694,68.1384,67.9098,68.1284,796940.0
2020-05-05 14:30:00,68.54,68.54,68.11,68.3,797180.0,68.1284,68.1284,67.701,67.8899,797180.0
2020-05-05 15:00:00,68.3,68.55,67.92,68.0,1502320.0,67.8899,68.1384,67.5122,67.5917,1502320.0
2020-05-05 15:30:00,67.96,68.02,67.3,67.48,2893680.0,67.5519,67.6116,66.8959,67.0748,2893680.0
2020-05-06 09:30:00,67.92,68.44,67.61,67.72,2483120.0,67.5122,68.029,67.204,67.3134,2483120.0
2020-05-06 10:00:00,67.72,67.96,67.38,67.89,1638660.0,67.3134,67.5519,66.9754,67.4823,1638660.0
2020-05-06 10:30:00,67.88,68.37,67.8,68.18,1218900.0,67.4724,67.9595,67.3929,67.7706,1218900.0
2020-05-06 11:00:00,68.22,68.37,67.93,68.21,767660.0,67.8104,67.9595,67.5221,67.8004,767660.0
2020-05-06 11:30:00,68.25,68.4,68.0,68.24,869620.0,67.8402,67.9893,67.5917,67.8302,869620.0
2020-05-06 12:00:00,68.24,68.26,68.1,68.13,889760.0,67.8302,67.8501,67.6911,67.7209,889760.0
2020-05-06 12:30:00,68.15,68.37,68.13,68.13,450180.0,67.7408,67.9595,67.7209,67.7209,450180.0
2020-05-06 13:00:00,68.14,68.27,68.06,68.13,419820.0,67.7308,67.8601,67.6513,67.7209,419820.0
2020-05-06 13:30:00,68.2,68.4,68.19,68.23,507040.0,67.7905,67.9893,67.7805,67.8203,507040.0
2020-05-06 14:00:00,68.23,68.23,67.83,67.87,566100.0,67.8203,67.8203,67.4227,67.4625,566100.0
2020-05-06 14:30:00,67.88,68.07,67.78,67.78,465980.0,67.4724,67.6613,67.373,67.373,465980.0
2020-05-06 15:00:00,67.78,67.92,67.69,67.76,529860.0,67.373,67.5122,67.2835,67.3531,529860.0
2020-05-06 15:30:00,67.75,67.75,67.26,67.26,1975980.0,67.3432,67.3432,66.8561,66.8561,1975980.0
2020-05-07 09:30:00,68.04,68.25,67.86,68.11,1913720.0,67.6314,67.8402,67.4525,67.701,1913720.0
2020-05-07 10:00:00,68.13,68.15,67.81,68.03,1134080.0,67.7209,67.7408,67.4028,67.6215,1134080.0
2020-05-07 10:30:00,68.03,68.09,67.63,67.71,874840.0,67.6215,67.6811,67.2239,67.3034,874840.0
2020-05-07 11:00:00,67.75,68.02,67.75,67.98,1072500.0,67.3432,67.6116,67.3432,67.5718,1072500.0
2020-05-07 11:30:00,68.0,68.34,67.91,68.28,1043360.0,67.5917,67.9296,67.5022,67.87,1043360.0
2020-05-07 12:00:00,68.29,68.52,68.28,68.52,1061880.0,67.8799,68.1086,67.87,68.1086,1061880.0
2020-05-07 12:30:00,68.5,68.68,68.41,68.68,860420.0,68.0887,68.2676,67.9992,68.2676,860420.0
2020-05-07 13:00:00,68.68,68.8,68.6,68.65,837020.0,68.2676,68.3869,68.1881,68.2378,837020.0
2020-05-07 13:30:00,68.65,68.76,68.47,68.69,524600.0,68.2378,68.3471,68.0589,68.2775,524600.0
2020-05-07 14:00:00,68.66,68.74,68.4,68.49,563200.0,68.2477,68.3272,67.9893,68.0787,563200.0
2020-05-07 14:30:00,68.5,68.59,68.36,68.49,385520.0,68.0887,68.1781,67.9495,68.0787,385520.0
2020-05-07 15:00:00,68.45,68.52,68.23,68.33,557440.0,68.039,68.1086,67.8203,67.9197,557440.0
2020-05-07 15:30:00,68.28,68.5,68.11,68.49,2081600.0,67.87,68.0887,67.701,68.0787,2081600.0
2020-05-08 09:30:00,69.09,69.12,68.6,68.75,1793820.0,68.6751,68.705,68.1881,68.3372,1793820.0
2020-05-08 10:00:00,68.79,69.42,68.77,69.29,1739960.0,68.3769,69.0032,68.3571,68.8739,1739960.0
2020-05-08 10:30:00,69.31,69.48,69.23,69.29,720380.0,68.8938,69.0628,68.8143,68.8739,720380.0
2020-05-08 11:00:00,69.32,69.35,69.14,69.21,826940.0,68.9038,68.9336,68.7248,68.7944,826940.0
2020-05-08 11:30:00,69.2,69.67,69.2,69.63,1142180.0,68.7845,69.2517,68.7845,69.2119,1142180.0
2020-05-08 12:00:00,69.66,69.72,69.54,69.7,1014240.0,69.2417,69.3014,69.1224,69.2815,1014240.0
2020-05-08 12:30:00,69.71,69.83,69.62,69.8,1021600.0,69.2914,69.4107,69.202,69.3809,1021600.0
2020-05-08 13:00:00,69.83,69.83,69.41,69.47,1136340.0,69.4107,69.4107,68.9932,69.0529,1136340.0
2020-05-08 13:30:00,69.5,69.5,69.2,69.27,771620.0,69.0827,69.0827,68.7845,68.8541,771620.0
2020-05-08 14:00:00,69.26,69.34,69.08,69.19,1060060.0,68.8441,68.9236,68.6652,68.7745,1060060.0
2020-05-08 14:30:00,69.2,69.29,69.17,69.24,704420.0,68.7845,68.8739,68.7547,68.8242,704420.0
2020-05-08 15:00:00,69.28,69.42,69.16,69.26,816600.0,68.864,69.0032,68.7447,68.8441,816600.0
2020-05-08 15:30:00,69.27,69.52,69.04,69.22,3266120.0,68.8541,69.1026,68.6254,68.8044,3266120.0
2020-05-11 09:30:00,68.85,69.49,68.78,69.11,2333020.0,68.4366,69.0727,68.367,68.695,2333020.0
2020-05-11 10:00:00,69.11,69.49,69.1,69.35,1326680.0,68.695,69.0727,68.6851,68.9336,1326680.0
2020-05-11 10:30:00,69.37,69.59,69.2,69.42,993980.0,68.9535,69.1721,68.7845,69.0032,993980.0
2020-05-11 11:00:00,69.4,69.82,69.38,69.81,1036220.0,68.9833,69.4007,68.9634,69.3908,1036220.0
2020-05-11 11:30:00,69.84,69.92,69.74,69.89,1083380.0,69.4206,69.5001,69.3212,69.4703,1083380.0
2020-05-11 12:00:00,69.87,69.96,69.83,69.93,685200.0,69.4504,69.5399,69.4107,69.5101,685200.0
2020-05-11 12:30:00,69.92,70.05,69.92,70.0,1165660.0,69.5001,69.6294,69.5001,69.5797,1165660.0
2020-05-11 13:00:00,70.0,70.15,69.97,70.12,641940.0,69.5797,69.7288,69.5498,69.6989,641940.0
2020-05-11 13:30:00,70.15,70.28,70.12,70.26,810480.0,69.7288,69.858,69.6989,69.8381,810480.0
2020-05-11 14:00:00,70.23,70.42,70.11,70.4,982240.0,69.8083,69.9971,69.689,69.9773,982240.0
2020-05-11 14:30:00,70.43,70.68,70.41,70.65,1095200.0,70.0071,70.2556,69.9872,70.2258,1095200.0
2020-05-11 15:00:00,70.63,70.78,70.47,70.52,934900.0,70.2059,70.355,70.0468,70.0965,934900.0
2020-05-11 15:30:00,70.5,70.53,70.11,70.14,1855320.0,70.0767,70.1065,69.689,69.7188,1855320.0
2020-05-12 09:30:00,70.41,70.72,69.52,69.76,3530000.0,69.9872,70.2953,69.1026,69.3411,3530000.0
2020-05-12 10:00:00,69.76,69.95,69.65,69.83,720260.0,69.3411,69.53,69.2318,69.4107,720260.0
2020-05-12 10:30:00,69.86,70.24,69.83,70.21,985640.0,69.4405,69.8182,69.4107,69.7884,985640.0
2020-05-12 11:00:00,70.2,70.35,70.12,70.12,567300.0,69.7785,69.9276,69.6989,69.6989,567300.0
2020-05-12 11:30:00,70.16,70.25,69.94,70.07,498380.0,69.7387,69.8282,69.52,69.6492,498380.0
2020-05-12 12:00:00,70.08,70.21,69.98,70.14,756340.0,69.6592,69.7884,69.5598,69.7188,756340.0
2020-05-12 12:30:00,70.13,70.24,70.07,70.16,573080.0,69.7089,69.8182,69.6492,69.7387,573080.0
2020-05-12 13:00:00,70.15,70.18,69.71,69.74,955200.0,69.7288,69.7586,69.2914,69.3212,955200.0
2020-05-12 13:30:00,69.73,69.93,69.68,69.92,444200.0,69.3113,69.5101,69.2616,69.5001,444200.0
2020-05-12 14:00:00,69.97,69.97,69.61,69.83,287120.0,69.5498,69.5498,69.192,69.4107,287120.0
2020-05-12 14:30:00,69.81,69.88,69.66,69.87,359180.0,69.3908,69.4604,69.2417,69.4504,359180.0
2020-05-12 15:00:00,69.84,69.86,69.42,69.53,773360.0,69.4206,69.4405,69.0032,69.1125,773360.0
2020-05-12 15:30:00,69.55,69.58,68.73,68.76,3322900.0,69.1324,69.1622,68.3173,68.3471,3322900.0
2020-05-13 09:30:00,68.86,69.17,68.17,68.78,2837040.0,68.4465,68.7547,67.7607,68.367,2837040.0
2020-05-13 10:00:00,68.72,69.14,68.7,69.1,1121840.0,68.3074,68.7248,68.2875,68.6851,1121840.0
2020-05-13 10:30:00,69.12,69.27,68.5,68.52,916500.0,68.705,68.8541,68.0887,68.1086,916500.0
2020-05-13 11:00:00,68.5,68.72,68.12,68.31,667120.0,68.0887,68.3074,67.711,67.8998,667120.0
2020-05-13 11:30:00,68.31,68.38,67.38,67.45,1700560.0,67.8998,67.9694,66.9754,67.045,1700560.0
2020-05-13 12:00:00,67.46,67.59,66.88,67.3,1709720.0,67.0549,67.1841,66.4784,66.8959,1709720.0
2020-05-13 12:30:00,67.28,67.55,67.03,67.46,885280.0,66.876,67.1444,66.6275,67.0549,885280.0
2020-05-13 13:00:00,67.45,67.5,66.88,67.05,1092700.0,67.045,67.0947,66.4784,66.6474,1092700.0
2020-05-13 13:30:00,67.07,67.2,66.94,67.02,359120.0,66.6673,66.7965,66.538,66.6176,359120.0
2020-05-13 14:00:00,67.0,67.4,66.89,67.0,901480.0,66.5977,66.9953,66.4883,66.5977,901480.0
2020-05-13 14:30:00,67.0,67.07,66.58,66.58,1120520.0,66.5977,66.6673,66.1802,66.1802,1120520.0
2020-05-13 15:00:00,66.58,67.05,66.4,66.83,1396420.0,66.1802,66.6474,66.0013,66.4287,1396420.0
2020-05-13 15:30:00,66.78,67.54,66.65,67.42,2839080.0,66.379,67.1344,66.2498,67.0152,2839080.0
2020-05-14 09:30:00,66.79,67.27,66.16,66.29,2913900.0,66.3889,66.8661,65.7627,65.8919,2913900.0
2020-05-14 10:00:00,66.3,66.78,66.18,66.28,1519460.0,65.9019,66.379,65.7826,65.882,1519460.0
2020-05-14 10:30:00,66.36,66.75,66.23,66.44,958800.0,65.9615,66.3492,65.8323,66.041,958800.0
2020-05-14 11:00:00,66.43,66.91,66.4,66.66,1210500.0,66.0311,66.5082,66.0013,66.2597,1210500.0
2020-05-14 11:30:00,66.75,67.02,66.6,66.69,906640.0,66.3492,66.6176,66.2001,66.2895,906640.0
2020-05-14 12:00:00,66.69,67.13,66.61,66.98,358760.0,66.2895,66.7269,66.21,66.5778,358760.0
2020-05-14 12:30:00,67.01,67.25,66.88,67.21,504660.0,66.6076,66.8462,66.4784,66.8064,504660.0
2020-05-14 13:00:00,67.25,67.29,66.97,67.29,349500.0,66.8462,66.8859,66.5679,66.8859,349500.0
2020-05-14 13:30:00,67.28,67.39,67.12,67.13,446060.0,66.876,66.9853,66.717,66.7269,446060.0
2020-05-14 14:00:00,67.16,67.2,66.96,67.1,546760.0,66.7567,66.7965,66.5579,66.6971,546760.0
2020-05-14 14:30:00,67.1,67.11,66.69,67.01,448940.0,66.6971,66.707,66.2895,66.6076,448940.0
2020-05-14 15:00:00,67.02,67.29,67.02,67.2,776680.0,66.6176,66.8859,66.6176,66.7965,776680.0
2020-05-14 15:30:00,67.22,67.87,66.91,67.85,3332640.0,66.8164,67.4625,66.5082,67.4426,3332640.0
2020-05-15 09:30:00,67.3,67.52,66.95,67.18,2974640.0,66.8959,67.1146,66.548,66.7766,2974640.0
2020-05-15 10:00:00,67.21,67.77,67.1,67.64,1694760.0,66.8064,67.3631,66.6971,67.2338,1694760.0
2020-05-15 10:30:00,67.62,67.82,67.32,67.38,1143820.0,67.214,67.4128,66.9158,66.9754,1143820.0
2020-05-15 11:00:00,67.36,67.57,67.25,67.48,595520.0,66.9555,67.1643,66.8462,67.0748,595520.0
2020-05-15 11:30:00,67.46,67.63,67.33,67.62,307760.0,67.0549,67.2239,66.9257,67.214,307760.0
2020-05-15 12:00:00,67.61,68.03,67.6,67.99,960540.0,67.204,67.6215,67.1941,67.5817,960540.0
2020-05-15 12:30:00,67.97,68.25,67.95,68.23,927400.0,67.5619,67.8402,67.542,67.8203,927400.0
2020-05-15 13:00:00,68.24,68.57,68.21,68.37,1032560.0,67.8302,68.1583,67.8004,67.9595,1032560.0
2020-05-15 13:30:00,68.36,68.42,68.03,68.32,811100.0,67.9495,68.0092,67.6215,67.9098,811100.0
2020-05-15 14:00:00,68.38,68.55,68.28,68.55,1000560.0,67.9694,68.1384,67.87,68.1384,1000560.0
2020-05-15 14:30:00,68.54,68.54,68.15,68.29,731520.0,68.1284,68.1284,67.7408,67.8799,731520.0
2020-05-15 15:00:00,68.29,68.7,68.22,68.62,871100.0,67.8799,68.2875,67.8104,68.208,871100.0
2020-05-15 15:30:00,68.63,68.73,68.33,68.69,3436100.0,68.2179,68.3173,67.9197,68.2775,3436100.0
2020-05-18 09:30:00,68.18,68.71,67.71,68.34,5136020.0,67.7706,68.2974,67.3034,67.9296,5136020.0
2020-05-18 10:00:00,68.35,69.27,68.27,69.08,3182360.0,67.9396,68.8541,67.8601,68.6652,3182360.0
2020-05-18 10:30:00,69.07,69.32,68.97,69.27,1799980.0,68.6553,68.9038,68.5559,68.8541,1799980.0
2020-05-18 11:00:00,69.25,69.55,69.13,69.37,1312600.0,68.8342,69.1324,68.7149,68.9535,1312600.0
2020-05-18 11:30:00,69.37,69.37,69.09,69.28,1163320.0,68.9535,68.9535,68.6751,68.864,1163320.0
2020-05-18 12:00:00,69.28,69.32,68.98,69.1,889880.0,68.864,68.9038,68.5658,68.6851,889880.0
2020-05-18 12:30:00,69.09,69.17,68.99,69.17,678720.0,68.6751,68.7547,68.5757,68.7547,678720.0
2020-05-18 13:00:00,69.16,69.53,69.15,69.51,982860.0,68.7447,69.1125,68.7348,69.0926,982860.0
2020-05-18 13:30:00,69.5,69.6,69.4,69.52,703820.0,69.0827,69.1821,68.9833,69.1026,703820.0
2020-05-18 14:00:00,69.55,69.64,69.21,69.32,916260.0,69.1324,69.2218,68.7944,68.9038,916260.0
2020-05-18 14:30:00,69.3,69.39,69.24,69.32,481680.0,68.8839,68.9733,68.8242,68.9038,481680.0
2020-05-18 15:00:00,69.37,69.42,69.05,69.37,686340.0,68.9535,69.0032,68.6354,68.9535,686340.0
2020-05-18 15:30:00,69.39,69.6,69.19,69.26,2701080.0,68.9733,69.1821,68.7745,68.8441,2701080.0
2020-05-19 09:30:00,69.24,69.45,69.0,69.21,2524700.0,68.8242,69.033,68.5857,68.7944,2524700.0
2020-05-19 10:00:00,69.21,69.44,69.19,69.31,2194180.0,68.7944,69.023,68.7745,68.8938,2194180.0
2020-05-19 10:30:00,69.32,69.4,69.1,69.28,952580.0,68.9038,68.9833,68.6851,68.864,952580.0
2020-05-19 11:00:00,69.27,69.5,69.27,69.48,1062160.0,68.8541,69.0827,68.8541,69.0628,1062160.0
2020-05-19 11:30:00,69.5,69.62,69.35,69.52,1028380.0,69.0827,69.202,68.9336,69.1026,1028380.0
2020-05-19 12:00:00,69.5,69.55,69.32,69.41,509320.0,69.0827,69.1324,68.9038,68.9932,509320.0
2020-05-19 12:30:00,69.39,69.46,69.28,69.43,490180.0,68.9733,69.0429,68.864,69.0131,490180.0
2020-05-19 13:00:00,69.41,69.6,69.34,69.5,728840.0,68.9932,69.1821,68.9236,69.0827,728840.0
2020-05-19 13:30:00,69.47,69.57,69.43,69.46,610380.0,69.0529,69.1523,69.0131,69.0429,610380.0
2020-05-19 14:00:00,69.45,69.53,69.32,69.39,427880.0,69.033,69.1125,68.9038,68.9733,427880.0
2020-05-19 14:30:00,69.39,69.53,69.09,69.15,792560.0,68.9733,69.1125,68.6751,68.7348,792560.0
2020-05-19 15:00:00,69.12,69.55,69.09,69.18,1011060.0,68.705,69.1324,68.6751,68.7646,1011060.0
2020-05-19 15:30:00,69.19,69.22,68.69,68.72,2079720.0,68.7745,68.8044,68.2775,68.3074,2079720.0
2020-05-20 09:30:00,69.5,70.21,69.37,70.19,3960980.0,69.0827,69.7884,68.9535,69.7685,3960980.0
2020-05-20 10:00:00,70.19,70.31,69.9,70.01,2161020.0,69.7685,69.8878,69.4803,69.5896,2161020.0
2020-05-20 10:30:00,70.01,70.16,69.81,69.98,1004980.0,69.5896,69.7387,69.3908,69.5598,1004980.0
2020-05-20 11:00:00,69.98,70.3,69.98,70.22,980160.0,69.5598,69.8779,69.5598,69.7983,980160.0
2020-05-20 11:30:00,70.23,70.53,70.18,70.52,1258100.0,69.8083,70.1065,69.7586,70.0965,1258100.0
2020-05-20 12:00:00,70.52,70.54,70.14,70.32,948880.0,70.0965,70.1164,69.7188,69.8977,948880.0
2020-05-20 12:30:00,70.31,70.44,70.08,70.43,588600.0,69.8878,70.017,69.6592,70.0071,588600.0
2020-05-20 13:00:00,70.45,70.45,70.07,70.3,805400.0,70.027,70.027,69.6492,69.8779,805400.0
2020-05-20 13:30:00,70.29,70.5,70.29,70.48,721300.0,69.8679,70.0767,69.8679,70.0568,721300.0
2020-05-20 14:00:00,70.46,70.53,70.07,70.33,955280.0,70.0369,70.1065,69.6492,69.9077,955280.0
2020-05-20 14:30:00,70.29,70.6,70.29,70.55,879120.0,69.8679,70.1761,69.8679,70.1264,879120.0
2020-05-20 15:00:00,70.55,70.57,70.33,70.48,681640.0,70.1264,70.1462,69.9077,70.0568,681640.0
2020-05-20 15:30:00,70.48,70.6,70.23,70.46,2246140.0,70.0568,70.1761,69.8083,70.0369,2246140.0
2020-05-21 09:30:00,70.55,70.82,70.12,70.44,2541000.0,70.1264,70.3947,69.6989,70.017,2541000.0
2020-05-21 10:00:00,70.45,70.47,70.03,70.2,1352920.0,70.027,70.0468,69.6095,69.7785,1352920.0
2020-05-21 10:30:00,70.19,70.28,69.98,70.22,1402600.0,69.7685,69.858,69.5598,69.7983,1402600.0
2020-05-21 11:00:00,70.21,70.23,69.72,69.94,1621200.0,69.7884,69.8083,69.3014,69.52,1621200.0
2020-05-21 11:30:00,69.95,70.31,69.95,70.15,666640.0,69.53,69.8878,69.53,69.7288,666640.0
2020-05-21 12:00:00,70.21,70.68,70.2,70.54,849880.0,69.7884,70.2556,69.7785,70.1164,849880.0
2020-05-21 12:30:00,70.54,70.57,70.31,70.38,504260.0,70.1164,70.1462,69.8878,69.9574,504260.0
2020-05-21 13:00:00,70.42,70.53,70.27,70.4,417840.0,69.9971,70.1065,69.848,69.9773,417840.0
2020-05-21 13:30:00,70.39,70.41,70.16,70.3,433620.0,69.9673,69.9872,69.7387,69.8779,433620.0
2020-05-21 14:00:00,70.31,70.46,70.3,70.4,416720.0,69.8878,70.0369,69.8779,69.9773,416720.0
2020-05-21 14:30:00,70.42,70.44,70.08,70.26,610040.0,69.9971,70.017,69.6592,69.8381,610040.0
2020-05-21 15:00:00,70.26,70.58,70.25,70.4,1027380.0,69.8381,70.1562,69.8282,69.9773,1027380.0
2020-05-21 15:30:00,70.42,70.6,70.25,70.4,2437700.0,69.9971,70.1761,69.8282,69.9773,2437700.0
2020-05-22 09:30:00,70.2,70.45,69.8,70.42,1521800.0,69.7785,70.027,69.3809,69.9971,1521800.0
2020-05-22 10:00:00,70.4,70.42,69.92,70.18,868780.0,69.9773,69.9971,69.5001,69.7586,868780.0
2020-05-22 10:30:00,70.2,70.2,69.89,69.92,780860.0,69.7785,69.7785,69.4703,69.5001,780860.0
2020-05-22 11:00:00,69.9,70.09,69.87,69.92,553980.0,69.4803,69.6691,69.4504,69.5001,553980.0
2020-05-22 11:30:00,69.93,70.1,69.89,70.01,414560.0,69.5101,69.6791,69.4703,69.5896,414560.0
2020-05-22 12:00:00,70.02,70.05,69.89,70.0,319600.0,69.5995,69.6294,69.4703,69.5797,319600.0
2020-05-22 12:30:00,70.01,70.21,70.01,70.14,450420.0,69.5896,69.7884,69.5896,69.7188,450420.0
2020-05-22 13:00:00,70.19,70.42,70.18,70.34,405420.0,69.7685,69.9971,69.7586,69.9176,405420.0
2020-05-22 13:30:00,70.34,70.39,70.26,70.34,335280.0,69.9176,69.9673,69.8381,69.9176,335280.0
2020-05-22 14:00:00,70.34,70.53,70.32,70.51,883040.0,69.9176,70.1065,69.8977,70.0866,883040.0
2020-05-22 14:30:00,70.51,70.61,70.43,70.47,610000.0,70.0866,70.186,70.0071,70.0468,610000.0
2020-05-22 15:00:00,70.46,70.65,70.42,70.63,1646660.0,70.0369,70.2258,69.9971,70.2059,1646660.0
2020-05-22 15:30:00,70.65,70.85,70.55,70.66,4352340.0,70.2258,70.4246,70.1264,70.2357,4352340.0
2020-05-26 09:30:00,72.1,72.14,71.68,71.99,4004780.0,71.6671,71.7068,71.2496,71.5577,4004780.0
2020-05-26 10:00:00,71.96,72.19,71.93,72.12,1963900.0,71.5279,71.7565,71.4981,71.6869,1963900.0
2020-05-26 10:30:00,72.15,72.26,71.92,72.13,1478600.0,71.7168,71.8261,71.4881,71.6969,1478600.0
2020-05-26 11:00:00,72.11,72.23,71.59,71.69,1224960.0,71.677,71.7963,71.1601,71.2595,1224960.0
2020-05-26 11:30:00,71.73,71.73,71.23,71.57,1152520.0,71.2993,71.2993,70.8023,71.1402,1152520.0
2020-05-26 12:00:00,71.59,71.65,71.44,71.58,1125160.0,71.1601,71.2198,71.011,71.1502,1125160.0
2020-05-26 12:30:00,71.6,71.93,71.6,71.86,686040.0,71.1701,71.4981,71.1701,71.4285,686040.0
2020-05-26 13:00:00,71.87,72.02,71.65,72.0,431940.0,71.4384,71.5875,71.2198,71.5677,431940.0
2020-05-26 13:30:00,72.0,72.0,71.82,71.85,410180.0,71.5677,71.5677,71.3887,71.4186,410180.0
2020-05-26 14:00:00,71.79,71.87,71.6,71.63,470320.0,71.3589,71.4384,71.1701,71.1999,470320.0
2020-05-26 14:30:00,71.61,71.65,71.43,71.53,758600.0,71.18,71.2198,71.0011,71.1005,758600.0
2020-05-26 15:00:00,71.53,71.53,71.29,71.44,866440.0,71.1005,71.1005,70.8619,71.011,866440.0
2020-05-26 15:30:00,71.44,71.55,70.97,71.07,4171980.0,71.011,71.1204,70.5438,70.6432,4171980.0
2020-05-27 09:30:00,71.0,71.02,70.29,70.37,2206020.0,70.5737,70.5935,69.8679,69.9474,2206020.0
2020-05-27 10:00:00,70.36,70.66,70.22,70.44,1696960.0,69.9375,70.2357,69.7983,70.017,1696960.0
2020-05-27 10:30:00,70.46,70.56,69.73,70.16,1337940.0,70.0369,70.1363,69.3113,69.7387,1337940.0
2020-05-27 11:00:00,70.04,70.41,69.78,70.25,928360.0,69.6194,69.9872,69.361,69.8282,928360.0
2020-05-27 11:30:00,70.24,70.41,69.96,70.38,763400.0,69.8182,69.9872,69.5399,69.9574,763400.0
2020-05-27 12:00:00,70.39,70.65,70.28,70.44,709560.0,69.9673,70.2258,69.858,70.017,709560.0
2020-05-27 12:30:00,70.47,70.81,70.43,70.65,431820.0,70.0468,70.3848,70.0071,70.2258,431820.0
2020-05-27 13:00:00,70.59,70.72,70.45,70.62,441600.0,70.1661,70.2953,70.027,70.1959,441600.0
2020-05-27 13:30:00,70.57,70.65,70.44,70.54,507580.0,70.1462,70.2258,70.017,70.1164,507580.0
2020-05-27 14:00:00,70.55,70.89,70.55,70.73,509960.0,70.1264,70.4643,70.1264,70.3053,509960.0
2020-05-27 14:30:00,70.73,71.26,70.65,71.26,681540.0,70.3053,70.8321,70.2258,70.8321,681540.0
2020-05-27 15:00:00,71.24,71.27,70.96,71.05,462100.0,70.8122,70.842,70.5339,70.6234,462100.0
2020-05-27 15:30:00,71.04,71.24,70.79,71.01,2359100.0,70.6134,70.8122,70.3649,70.5836,2359100.0
2020-05-28 09:30:00,70.01,71.32,69.95,71.12,2289320.0,69.5896,70.8917,69.53,70.6929,2289320.0
2020-05-28 10:00:00,71.11,71.39,70.94,71.21,1002620.0,70.683,70.9613,70.514,70.7824,1002620.0
2020-05-28 10:30:00,71.21,71.33,71.09,71.3,1032580.0,70.7824,70.9017,70.6631,70.8719,1032580.0
2020-05-28 11:00:00,71.28,71.37,71.12,71.37,518180.0,70.852,70.9414,70.6929,70.9414,518180.0
2020-05-28 11:30:00,71.34,71.62,71.16,71.62,621340.0,70.9116,71.1899,70.7327,71.1899,621340.0
2020-05-28 12:00:00,71.65,71.7,71.5,71.58,582260.0,71.2198,71.2695,71.0707,71.1502,582260.0
2020-05-28 12:30:00,71.59,72.02,71.58,71.98,926840.0,71.1601,71.5875,71.1502,71.5478,926840.0
2020-05-28 13:00:00,72.02,72.15,71.92,72.02,1038260.0,71.5875,71.7168,71.4881,71.5875,1038260.0
2020-05-28 13:30:00,72.0,72.22,71.89,71.91,711400.0,71.5677,71.7863,71.4583,71.4782,711400.0
2020-05-28 14:00:00,71.92,72.0,71.71,71.78,522240.0,71.4881,71.5677,71.2794,71.349,522240.0
2020-05-28 14:30:00,71.83,71.83,71.57,71.73,787180.0,71.3987,71.3987,71.1402,71.2993,787180.0
2020-05-28 15:00:00,71.72,71.95,71.41,71.43,861180.0,71.2893,71.518,70.9812,71.0011,861180.0
2020-05-28 15:30:00,71.44,71.48,70.7,70.87,4109380.0,71.011,71.0508,70.2755,70.4444,4109380.0
2020-05-29 09:30:00,71.02,71.7,70.83,71.47,1808920.0,70.5935,71.2695,70.4047,71.0408,1808920.0
2020-05-29 10:00:00,71.45,71.46,70.87,71.11,839480.0,71.021,71.0309,70.4444,70.683,839480.0
2020-05-29 10:30:00,71.12,71.36,70.98,71.28,613960.0,70.6929,70.9315,70.5538,70.852,613960.0
2020-05-29 11:00:00,71.28,71.33,70.85,71.16,639040.0,70.852,70.9017,70.4246,70.7327,639040.0
2020-05-29 11:30:00,71.19,71.45,71.03,71.31,556200.0,70.7625,71.021,70.6035,70.8818,556200.0
2020-05-29 12:00:00,71.28,71.44,71.06,71.21,441700.0,70.852,71.011,70.6333,70.7824,441700.0
2020-05-29 12:30:00,71.21,71.48,70.88,71.35,674680.0,70.7824,71.0508,70.4544,70.9216,674680.0
2020-05-29 13:00:00,71.35,71.42,71.12,71.12,501340.0,70.9216,70.9911,70.6929,70.6929,501340.0
2020-05-29 13:30:00,71.11,71.19,70.98,71.08,677280.0,70.683,70.7625,70.5538,70.6532,677280.0
2020-05-29 14:00:00,71.07,71.48,71.07,71.4,1118540.0,70.6432,71.0508,70.6432,70.9713,1118540.0
2020-05-29 14:30:00,71.41,71.51,70.8,71.51,1129780.0,70.9812,71.0806,70.3749,71.0806,1129780.0
2020-05-29 15:00:00,71.51,71.69,71.27,71.48,1109120.0,71.0806,71.2595,70.842,71.0508,1109120.0
2020-05-29 15:30:00,71.47,71.84,71.4,71.62,2990960.0,71.0408,71.4086,70.9713,71.1899,2990960.0
2020-06-01 09:30:00,71.15,71.97,71.11,71.75,1862920.0,70.7228,71.5378,70.683,71.3192,1862920.0
2020-06-01 10:00:00,71.78,72.08,71.74,71.86,981380.0,71.349,71.6472,71.3092,71.4285,981380.0
2020-06-01 10:30:00,71.88,71.94,71.51,71.69,880400.0,71.4484,71.508,71.0806,71.2595,880400.0
2020-06-01 11:00:00,71.72,71.78,71.44,71.56,548300.0,71.2893,71.349,71.011,71.1303,548300.0
2020-06-01 11:30:00,71.6,71.78,71.54,71.63,537240.0,71.1701,71.349,71.1104,71.1999,537240.0
2020-06-01 12:00:00,71.62,71.76,71.54,71.75,562600.0,71.1899,71.3291,71.1104,71.3192,562600.0
2020-06-01 12:30:00,71.75,71.77,71.58,71.58,613680.0,71.3192,71.339,71.1502,71.1502,613680.0
2020-06-01 13:00:00,71.6,71.79,71.59,71.74,525540.0,71.1701,71.3589,71.1601,71.3092,525540.0
2020-06-01 13:30:00,71.74,71.76,71.6,71.62,465280.0,71.3092,71.3291,71.1701,71.1899,465280.0
2020-06-01 14:00:00,71.63,71.66,71.48,71.54,732700.0,71.1999,71.2297,71.0508,71.1104,732700.0
2020-06-01 14:30:00,71.56,71.67,71.54,71.63,837360.0,71.1303,71.2396,71.1104,71.1999,837360.0
2020-06-01 15:00:00,71.61,71.75,71.56,71.72,613580.0,71.18,71.3192,71.1303,71.2893,613580.0
2020-06-01 15:30:00,71.73,71.89,71.57,71.72,1807320.0,71.2993,71.4583,71.1402,71.2893,1807320.0
2020-06-02 09:30:00,71.73,71.86,71.4,71.59,2739420.0,71.2993,71.4285,70.9713,71.1601,2739420.0
2020-06-02 10:00:00,71.6,71.8,71.52,71.8,1121220.0,71.1701,71.3689,71.0905,71.3689,1121220.0
2020-06-02 10:30:00,71.8,71.82,71.41,71.42,819320.0,71.3689,71.3887,70.9812,70.9911,819320.0
2020-06-02 11:00:00,71.42,71.43,71.08,71.36,910420.0,70.9911,71.0011,70.6532,70.9315,910420.0
2020-06-02 11:30:00,71.36,71.47,71.25,71.3,353420.0,70.9315,71.0408,70.8222,70.8719,353420.0
2020-06-02 12:00:00,71.31,71.48,71.31,71.47,262640.0,70.8818,71.0508,70.8818,71.0408,262640.0
2020-06-02 12:30:00,71.5,71.56,71.45,71.52,241480.0,71.0707,71.1303,71.021,71.0905,241480.0
2020-06-02 13:00:00,71.53,71.7,71.53,71.68,190880.0,71.1005,71.2695,71.1005,71.2496,190880.0
2020-06-02 13:30:00,71.65,71.76,71.6,71.71,281060.0,71.2198,71.3291,71.1701,71.2794,281060.0
2020-06-02 14:00:00,71.73,71.83,71.62,71.66,261660.0,71.2993,71.3987,71.1899,71.2297,261660.0
2020-06-02 14:30:00,71.69,71.73,71.52,71.65,265840.0,71.2595,71.2993,71.0905,71.2198,265840.0
2020-06-02 15:00:00,71.65,71.68,71.46,71.54,430060.0,71.2198,71.2496,71.0309,71.1104,430060.0
2020-06-02 15:30:00,71.54,72.15,71.48,72.15,1881240.0,71.1104,71.7168,71.0508,71.7168,1881240.0
2020-06-03 09:30:00,72.14,72.41,71.79,72.41,2096140.0,71.7068,71.9752,71.3589,71.9752,2096140.0
2020-06-03 10:00:00,72.44,72.45,71.99,72.09,782160.0,72.005,72.015,71.5577,71.6571,782160.0
2020-06-03 10:30:00,72.05,72.15,71.9,71.9,540400.0,71.6174,71.7168,71.4683,71.4683,540400.0
2020-06-03 11:00:00,71.9,72.03,71.83,71.88,680840.0,71.4683,71.5975,71.3987,71.4484,680840.0
2020-06-03 11:30:00,71.87,71.87,71.68,71.76,682240.0,71.4384,71.4384,71.2496,71.3291,682240.0
2020-06-03 12:00:00,71.77,71.77,71.58,71.68,535260.0,71.339,71.339,71.1502,71.2496,535260.0
2020-06-03 12:30:00,71.7,71.85,71.7,71.76,348080.0,71.2695,71.4186,71.2695,71.3291,348080.0
2020-06-03 13:00:00,71.74,71.87,71.69,71.72,341120.0,71.3092,71.4384,71.2595,71.2893,341120.0
2020-06-03 13:30:00,71.71,71.72,71.6,71.71,625900.0,71.2794,71.2893,71.1701,71.2794,625900.0
2020-06-03 14:00:00,71.75,71.92,71.75,71.79,534740.0,71.3192,71.4881,71.3192,71.3589,534740.0
2020-06-03 14:30:00,71.79,72.05,71.79,71.95,479160.0,71.3589,71.6174,71.3589,71.518,479160.0
2020-06-03 15:00:00,71.95,72.04,71.84,71.98,624300.0,71.518,71.6074,71.4086,71.5478,624300.0
2020-06-03 15:30:00,71.98,72.1,71.69,71.96,2335800.0,71.5478,71.6671,71.2595,71.5279,2335800.0
2020-06-04 09:30:00,71.84,72.07,71.45,71.85,1967500.0,71.4086,71.6372,71.021,71.4186,1967500.0
2020-06-04 10:00:00,71.79,71.95,71.71,71.79,511760.0,71.3589,71.518,71.2794,71.3589,511760.0
2020-06-04 10:30:00,71.77,71.81,71.5,71.56,451780.0,71.339,71.3788,71.0707,71.1303,451780.0
2020-06-04 11:00:00,71.58,71.58,70.98,71.06,897040.0,71.1502,71.1502,70.5538,70.6333,897040.0
2020-06-04 11:30:00,71.05,71.16,70.92,70.97,710940.0,70.6234,70.7327,70.4941,70.5438,710940.0
2020-06-04 12:00:00,70.97,71.17,70.93,71.07,581400.0,70.5438,70.7426,70.5041,70.6432,581400.0
2020-06-04 12:30:00,71.07,71.07,70.81,70.85,483760.0,70.6432,70.6432,70.3848,70.4246,483760.0
2020-06-04 13:00:00,70.84,70.96,70.83,70.83,335400.0,70.4146,70.5339,70.4047,70.4047,335400.0
2020-06-04 13:30:00,70.83,71.15,70.83,71.08,453760.0,70.4047,70.7228,70.4047,70.6532,453760.0
2020-06-04 14:00:00,71.08,71.16,71.0,71.07,488940.0,70.6532,70.7327,70.5737,70.6432,488940.0
2020-06-04 14:30:00,71.08,71.08,70.6,70.61,943260.0,70.6532,70.6532,70.1761,70.186,943260.0
2020-06-04 15:00:00,70.62,70.77,70.5,70.63,584040.0,70.1959,70.345,70.0767,70.2059,584040.0
2020-06-04 15:30:00,70.63,70.75,70.3,70.74,2279120.0,70.2059,70.3252,69.8779,70.3152,2279120.0
2020-06-05 09:30:00,70.78,71.49,70.38,71.41,2705760.0,70.355,71.0607,69.9574,70.9812,2705760.0
2020-06-05 10:00:00,71.45,71.62,71.2,71.61,1480160.0,71.021,71.1899,70.7725,71.18,1480160.0
2020-06-05 10:30:00,71.62,71.79,71.52,71.62,960660.0,71.1899,71.3589,71.0905,71.1899,960660.0
2020-06-05 11:00:00,71.64,71.83,71.4,71.78,1283620.0,71.2098,71.3987,70.9713,71.349,1283620.0
2020-06-05 11:30:00,71.76,72.06,71.74,71.95,832040.0,71.3291,71.6273,71.3092,71.518,832040.0
2020-06-05 12:00:00,71.96,72.18,71.92,72.09,808440.0,71.5279,71.7466,71.4881,71.6571,808440.0
2020-06-05 12:30:00,72.1,72.22,72.0,72.09,377920.0,71.6671,71.7863,71.5677,71.6571,377920.0
2020-06-05 13:00:00,72.09,72.32,71.71,72.01,2073080.0,71.6571,71.8857,71.2794,71.5776,2073080.0
2020-06-05 13:30:00,72.01,72.04,71.71,71.72,1623280.0,71.5776,71.6074,71.2794,71.2893,1623280.0
2020-06-05 14:00:00,71.74,72.05,71.7,72.05,747640.0,71.3092,71.6174,71.2695,71.6174,747640.0
2020-06-05 14:30:00,72.06,72.2,71.87,72.04,794520.0,71.6273,71.7665,71.4384,71.6074,794520.0
2020-06-05 15:00:00,72.05,72.17,71.83,72.13,787500.0,71.6174,71.7366,71.3987,71.6969,787500.0
2020-06-05 15:30:00,72.13,72.19,71.68,72.04,2357860.0,71.6969,71.7565,71.2496,71.6074,2357860.0
2020-06-08 09:30:00,71.42,71.87,71.23,71.52,2236040.0,70.9911,71.4384,70.8023,71.0905,2236040.0
2020-06-08 10:00:00,71.53,71.74,71.22,71.72,1126120.0,71.1005,71.3092,70.7923,71.2893,1126120.0
2020-06-08 10:30:00,71.73,72.02,71.64,71.85,1637500.0,71.2993,71.5875,71.2098,71.4186,1637500.0
2020-06-08 11:00:00,71.89,72.04,71.87,72.01,768340.0,71.4583,71.6074,71.4384,71.5776,768340.0
2020-06-08 11:30:00,72.03,72.1,71.8,71.92,524720.0,71.5975,71.6671,71.3689,71.4881,524720.0
2020-06-08 12:00:00,71.97,72.01,71.75,71.75,396080.0,71.5378,71.5776,71.3192,71.3192,396080.0
2020-06-08 12:30:00,71.74,71.93,71.73,71.83,335140.0,71.3092,71.4981,71.2993,71.3987,335140.0
2020-06-08 13:00:00,71.85,71.87,71.75,71.82,350940.0,71.4186,71.4384,71.3192,71.3887,350940.0
2020-06-08 13:30:00,71.83,71.97,71.78,71.94,531500.0,71.3987,71.5378,71.349,71.508,531500.0
2020-06-08 14:00:00,71.93,72.14,71.93,72.12,614400.0,71.4981,71.7068,71.4981,71.6869,614400.0
2020-06-08 14:30:00,72.12,72.12,71.98,72.03,651620.0,71.6869,71.6869,71.5478,71.5975,651620.0
2020-06-08 15:00:00,72.04,72.1,71.91,71.97,433400.0,71.6074,71.6671,71.4782,71.5378,433400.0
2020-06-08 15:30:00,71.97,72.45,71.95,72.42,2640840.0,71.5378,72.015,71.518,71.9851,2640840.0
2020-06-09 09:30:00,72.22,72.94,72.12,72.84,2390380.0,71.7863,72.502,71.6869,72.4026,2390380.0
2020-06-09 10:00:00,72.84,73.11,72.68,73.0,969440.0,72.4026,72.671,72.2436,72.5617,969440.0
2020-06-09 10:30:00,73.01,73.39,73.01,73.25,893880.0,72.5716,72.9493,72.5716,72.8102,893880.0
2020-06-09 11:00:00,73.23,73.32,73.08,73.21,945400.0,72.7903,72.8797,72.6412,72.7704,945400.0
2020-06-09 11:30:00,73.26,73.26,72.99,73.05,635020.0,72.8201,72.8201,72.5517,72.6114,635020.0
2020-06-09 12:00:00,73.05,73.08,72.87,73.02,546860.0,72.6114,72.6412,72.4324,72.5815,546860.0
2020-06-09 12:30:00,73.02,73.08,72.94,72.97,435720.0,72.5815,72.6412,72.502,72.5318,435720.0
2020-06-09 13:00:00,72.94,73.02,72.78,72.89,482400.0,72.502,72.5815,72.343,72.4523,482400.0
2020-06-09 13:30:00,72.86,73.05,72.86,72.96,321920.0,72.4225,72.6114,72.4225,72.5219,321920.0
2020-06-09 14:00:00,72.97,73.01,72.84,72.9,407720.0,72.5318,72.5716,72.4026,72.4623,407720.0
2020-06-09 14:30:00,72.91,72.94,72.77,72.89,223780.0,72.4722,72.502,72.333,72.4523,223780.0
2020-06-09 15:00:00,72.88,73.04,72.76,72.95,622660.0,72.4424,72.6014,72.3231,72.512,622660.0
2020-06-09 15:30:00,72.94,73.09,72.5,72.6,2917280.0,72.502,72.6511,72.0647,72.1641,2917280.0
2020-06-10 09:30:00,73.08,73.48,72.8,73.28,2145360.0,72.6412,73.0388,72.3629,72.84,2145360.0
2020-06-10 10:00:00,73.29,73.6,73.0,73.0,1419780.0,72.8499,73.1581,72.5617,72.5617,1419780.0
2020-06-10 10:30:00,73.01,73.3,72.72,72.85,826660.0,72.5716,72.8599,72.2833,72.4126,826660.0
2020-06-10 11:00:00,72.91,73.15,72.9,72.9,600280.0,72.4722,72.7108,72.4623,72.4623,600280.0
2020-06-10 11:30:00,72.91,73.07,72.74,72.87,752000.0,72.4722,72.6312,72.3032,72.4324,752000.0
2020-06-10 12:00:00,72.86,73.03,72.77,72.99,709820.0,72.4225,72.5915,72.333,72.5517,709820.0
2020-06-10 12:30:00,72.98,73.0,72.78,72.92,340760.0,72.5418,72.5617,72.343,72.4821,340760.0
2020-06-10 13:00:00,72.92,73.04,72.78,72.86,514320.0,72.4821,72.6014,72.343,72.4225,514320.0
2020-06-10 13:30:00,72.86,73.05,72.8,72.95,245980.0,72.4225,72.6114,72.3629,72.512,245980.0
2020-06-10 14:00:00,72.95,73.42,72.73,73.36,878000.0,72.512,72.9791,72.2933,72.9195,878000.0
2020-06-10 14:30:00,73.41,73.5,73.06,73.3,791860.0,72.9692,73.0587,72.6213,72.8599,791860.0
2020-06-10 15:00:00,73.3,73.64,73.13,73.62,1069740.0,72.8599,73.1978,72.6909,73.1779,1069740.0
2020-06-10 15:30:00,73.59,73.64,73.19,73.25,2073020.0,73.1481,73.1978,72.7505,72.8102,2073020.0
2020-06-11 09:30:00,72.05,72.15,71.45,71.89,3301420.0,71.6174,71.7168,71.021,71.4583,3301420.0
2020-06-11 10:00:00,71.93,72.32,71.75,72.2,1279920.0,71.4981,71.8857,71.3192,71.7665,1279920.0
2020-06-11 10:30:00,72.25,72.58,72.13,72.13,1190500.0,71.8162,72.1442,71.6969,71.6969,1190500.0
2020-06-11 11:00:00,72.14,72.25,71.89,71.99,1033760.0,71.7068,71.8162,71.4583,71.5577,1033760.0
2020-06-11 11:30:00,71.98,72.08,71.72,72.0,851960.0,71.5478,71.6472,71.2893,71.5677,851960.0
2020-06-11 12:00:00,71.99,72.03,71.26,71.37,1007700.0,71.5577,71.5975,70.8321,70.9414,1007700.0
2020-06-11 12:30:00,71.41,71.69,70.7,70.73,1302640.0,70.9812,71.2595,70.2755,70.3053,1302640.0
2020-06-11 13:00:00,70.7,71.41,70.69,71.13,970440.0,70.2755,70.9812,70.2655,70.7029,970440.0
2020-06-11 13:30:00,71.13,71.27,70.93,71.18,757200.0,70.7029,70.842,70.5041,70.7526,757200.0
2020-06-11 14:00:00,71.15,71.19,70.61,70.8,812160.0,70.7228,70.7625,70.186,70.3749,812160.0
2020-06-11 14:30:00,70.81,70.88,70.21,70.38,978620.0,70.3848,70.4544,69.7884,69.9574,978620.0
2020-06-11 15:00:00,70.38,70.9,70.3,70.4,1245940.0,69.9574,70.4743,69.8779,69.9773,1245940.0
2020-06-11 15:30:00,70.3,70.57,69.92,70.05,3794780.0,69.8779,70.1462,69.5001,69.6294,3794780.0
2020-06-12 09:30:00,71.29,71.73,70.93,71.55,2317960.0,70.8619,71.2993,70.5041,71.1204,2317960.0
2020-06-12 10:00:00,71.58,71.58,71.27,71.27,985380.0,71.1502,71.1502,70.842,70.842,985380.0
2020-06-12 10:30:00,71.29,71.34,70.29,70.29,723600.0,70.8619,70.9116,69.8679,69.8679,723600.0
2020-06-12 11:00:00,70.32,70.65,70.06,70.4,941280.0,69.8977,70.2258,69.6393,69.9773,941280.0
2020-06-12 11:30:00,70.45,71.05,70.37,71.05,473520.0,70.027,70.6234,69.9474,70.6234,473520.0
2020-06-12 12:00:00,71.02,71.22,70.65,70.77,422740.0,70.5935,70.7923,70.2258,70.345,422740.0
2020-06-12 12:30:00,70.69,70.69,70.32,70.48,385940.0,70.2655,70.2655,69.8977,70.0568,385940.0
2020-06-12 13:00:00,70.53,70.54,69.99,70.05,602560.0,70.1065,70.1164,69.5697,69.6294,602560.0
2020-06-12 13:30:00,70.05,70.06,69.44,69.44,860900.0,69.6294,69.6393,69.023,69.023,860900.0
2020-06-12 14:00:00,69.45,69.7,69.29,69.6,911720.0,69.033,69.2815,68.8739,69.1821,911720.0
2020-06-12 14:30:00,69.6,69.95,69.48,69.79,573100.0,69.1821,69.53,69.0628,69.3709,573100.0
2020-06-12 15:00:00,69.78,70.11,69.57,69.74,651580.0,69.361,69.689,69.1523,69.3212,651580.0
2020-06-12 15:30:00,69.76,71.02,69.62,70.66,3694260.0,69.3411,70.5935,69.202,70.2357,3694260.0
2020-06-15 09:30:00,69.57,69.9,69.36,69.86,1810900.0,69.1523,69.4803,68.9435,69.4405,1810900.0
2020-06-15 10:00:00,69.83,70.06,69.7,69.72,999420.0,69.4107,69.6393,69.2815,69.3014,999420.0
2020-06-15 10:30:00,69.73,69.97,69.54,69.68,953960.0,69.3113,69.5498,69.1224,69.2616,953960.0
2020-06-15 11:00:00,69.7,70.07,69.7,69.97,556180.0,69.2815,69.6492,69.2815,69.5498,556180.0
2020-06-15 11:30:00,70.02,70.27,69.83,70.25,342740.0,69.5995,69.848,69.4107,69.8282,342740.0
2020-06-15 12:00:00,70.29,70.58,70.24,70.47,500060.0,69.8679,70.1562,69.8182,70.0468,500060.0
2020-06-15 12:30:00,70.45,70.6,70.34,70.59,245800.0,70.027,70.1761,69.9176,70.1661,245800.0
2020-06-15 13:00:00,70.57,70.69,70.46,70.52,331240.0,70.1462,70.2655,70.0369,70.0965,331240.0
2020-06-15 13:30:00,70.52,70.6,70.39,70.52,358520.0,70.0965,70.1761,69.9673,70.0965,358520.0
2020-06-15 14:00:00,70.54,71.25,70.54,71.09,584420.0,70.1164,70.8222,70.1164,70.6631,584420.0
2020-06-15 14:30:00,71.15,71.19,70.95,71.04,614760.0,70.7228,70.7625,70.524,70.6134,614760.0
2020-06-15 15:00:00,71.06,71.2,70.77,70.77,533720.0,70.6333,70.7725,70.345,70.345,533720.0
2020-06-15 15:30:00,70.76,71.12,70.6,71.04,1914220.0,70.3351,70.6929,70.1761,70.6134,1914220.0
2020-06-16 09:30:00,72.35,72.67,71.9,72.51,2673320.0,71.9156,72.2336,71.4683,72.0746,2673320.0
2020-06-16 10:00:00,72.51,72.81,72.49,72.72,1036180.0,72.0746,72.3728,72.0547,72.2833,1036180.0
2020-06-16 10:30:00,72.78,72.86,71.59,71.61,1403160.0,72.343,72.4225,71.1601,71.18,1403160.0
2020-06-16 11:00:00,71.56,72.33,71.45,72.16,915520.0,71.1303,71.8957,71.021,71.7267,915520.0
2020-06-16 11:30:00,72.18,72.35,72.09,72.2,784340.0,71.7466,71.9156,71.6571,71.7665,784340.0
2020-06-16 12:00:00,72.25,72.26,71.92,72.18,272920.0,71.8162,71.8261,71.4881,71.7466,272920.0
2020-06-16 12:30:00,72.19,72.39,72.18,72.25,445900.0,71.7565,71.9553,71.7466,71.8162,445900.0
2020-06-16 13:00:00,72.23,72.37,72.15,72.25,415100.0,71.7963,71.9354,71.7168,71.8162,415100.0
2020-06-16 13:30:00,72.28,72.47,72.18,72.23,442380.0,71.846,72.0348,71.7466,71.7963,442380.0
2020-06-16 14:00:00,72.24,72.47,72.07,72.18,359340.0,71.8062,72.0348,71.6372,71.7466,359340.0
2020-06-16 14:30:00,72.24,72.34,72.2,72.29,279840.0,71.8062,71.9056,71.7665,71.8559,279840.0
2020-06-16 15:00:00,72.25,72.31,71.96,72.26,380140.0,71.8162,71.8758,71.5279,71.8261,380140.0
2020-06-16 15:30:00,72.19,72.4,72.04,72.33,1245820.0,71.7565,71.9653,71.6074,71.8957,1245820.0
2020-06-17 09:30:00,72.65,72.66,72.13,72.3,2215620.0,72.2138,72.2237,71.6969,71.8659,2215620.0
2020-06-17 10:00:00,72.29,72.33,71.76,71.9,1501520.0,71.8559,71.8957,71.3291,71.4683,1501520.0
2020-06-17 10:30:00,71.83,72.44,71.76,72.37,811120.0,71.3987,72.005,71.3291,71.9354,811120.0
2020-06-17 11:00:00,72.4,72.5,72.3,72.44,771820.0,71.9653,72.0647,71.8659,72.005,771820.0
2020-06-17 11:30:00,72.47,72.6,72.37,72.6,524460.0,72.0348,72.1641,71.9354,72.1641,524460.0
2020-06-17 12:00:00,72.59,72.78,72.51,72.78,517560.0,72.1541,72.343,72.0746,72.343,517560.0
2020-06-17 12:30:00,72.78,73.02,72.78,72.98,539900.0,72.343,72.5815,72.343,72.5418,539900.0
2020-06-17 13:00:00,72.98,73.08,72.91,73.05,497520.0,72.5418,72.6412,72.4722,72.6114,497520.0
2020-06-17 13:30:00,73.05,73.11,72.94,72.94,381620.0,72.6114,72.671,72.502,72.502,381620.0
2020-06-17 14:00:00,72.93,73.05,72.88,73.04,334040.0,72.4921,72.6114,72.4424,72.6014,334040.0
2020-06-17 14:30:00,73.04,73.07,72.89,72.89,336460.0,72.6014,72.6312,72.4523,72.4523,336460.0
2020-06-17 15:00:00,72.86,72.88,72.46,72.56,459920.0,72.4225,72.4424,72.0249,72.1243,459920.0
2020-06-17 15:30:00,72.52,72.74,72.25,72.64,1817320.0,72.0845,72.3032,71.8162,72.2038,1817320.0
2020-06-18 09:30:00,72.4,72.65,72.04,72.04,2196140.0,71.9653,72.2138,71.6074,71.6074,2196140.0
2020-06-18 10:00:00,72.06,72.31,71.68,71.83,1510840.0,71.6273,71.8758,71.2496,71.3987,1510840.0
2020-06-18 10:30:00,71.86,72.06,71.63,72.01,1390660.0,71.4285,71.6273,71.1999,71.5776,1390660.0
2020-06-18 11:00:00,72.03,72.08,71.76,71.79,1090220.0,71.5975,71.6472,71.3291,71.3589,1090220.0
2020-06-18 11:30:00,71.77,71.87,71.66,71.7,557000.0,71.339,71.4384,71.2297,71.2695,557000.0
2020-06-18 12:00:00,71.71,71.86,71.59,71.84,579680.0,71.2794,71.4285,71.1601,71.4086,579680.0
2020-06-18 12:30:00,71.87,71.87,71.66,71.77,504200.0,71.4384,71.4384,71.2297,71.339,504200.0
2020-06-18 13:00:00,71.73,71.87,71.7,71.86,394560.0,71.2993,71.4384,71.2695,71.4285,394560.0
2020-06-18 13:30:00,71.82,72.02,71.8,71.9,478180.0,71.3887,71.5875,71.3689,71.4683,478180.0
2020-06-18 14:00:00,71.91,71.95,71.57,71.64,889740.0,71.4782,71.518,71.1402,71.2098,889740.0
2020-06-18 14:30:00,71.66,71.72,71.39,71.41,913700.0,71.2297,71.2893,70.9613,70.9812,913700.0
2020-06-18 15:00:00,71.38,71.45,71.31,71.45,896880.0,70.9514,71.021,70.8818,71.021,896880.0
2020-06-18 15:30:00,71.45,71.74,71.42,71.68,2738640.0,71.021,71.3092,70.9911,71.2496,2738640.0
2020-06-19 09:30:00,72.0,72.19,71.85,72.03,7410240.0,71.5677,71.7565,71.4186,71.5975,7410240.0
2020-06-19 10:00:00,72.05,72.23,71.88,72.03,858580.0,71.6174,71.7963,71.4484,71.5975,858580.0
2020-06-19 10:30:00,72.0,72.04,71.72,71.89,713000.0,71.5677,71.6074,71.2893,71.4583,713000.0
2020-06-19 11:00:00,71.9,71.94,71.71,71.75,478520.0,71.4683,71.508,71.2794,71.3192,478520.0
2020-06-19 11:30:00,71.75,71.79,71.52,71.54,583240.0,71.3192,71.3589,71.0905,71.1104,583240.0
2020-06-19 12:00:00,71.56,71.62,71.05,71.32,1171600.0,71.1303,71.1899,70.6234,70.8917,1171600.0
2020-06-19 12:30:00,71.32,71.77,71.29,71.69,766160.0,70.8917,71.339,70.8619,71.2595,766160.0
2020-06-19 13:00:00,71.72,71.87,71.42,71.53,561140.0,71.2893,71.4384,70.9911,71.1005,561140.0
2020-06-19 13:30:00,71.45,71.53,71.28,71.31,527400.0,71.021,71.1005,70.852,70.8818,527400.0
2020-06-19 14:00:00,71.31,71.5,71.12,71.12,976120.0,70.8818,71.0707,70.6929,70.6929,976120.0
2020-06-19 14:30:00,71.12,71.46,71.02,71.43,546400.0,70.6929,71.0309,70.5935,71.0011,546400.0
2020-06-19 15:00:00,71.42,71.51,71.22,71.4,708200.0,70.9911,71.0806,70.7923,70.9713,708200.0
2020-06-19 15:30:00,71.4,71.42,70.95,71.21,4135880.0,70.9713,70.9911,70.524,70.7824,4135880.0
2020-06-22 09:30:00,71.25,71.59,70.96,71.41,1988480.0,70.8222,71.1601,70.5339,70.9812,1988480.0
2020-06-22 10:00:00,71.42,71.69,71.3,71.58,1277860.0,70.9911,71.2595,70.8719,71.1502,1277860.0
2020-06-22 10:30:00,71.62,71.87,71.62,71.69,817140.0,71.1899,71.4384,71.1899,71.2595,817140.0
2020-06-22 11:00:00,71.68,72.03,71.59,72.03,690780.0,71.2496,71.5975,71.1601,71.5975,690780.0
2020-06-22 11:30:00,72.05,72.17,71.96,72.03,739160.0,71.6174,71.7366,71.5279,71.5975,739160.0
2020-06-22 12:00:00,72.03,72.27,72.0,72.26,921720.0,71.5975,71.836,71.5677,71.8261,921720.0
2020-06-22 12:30:00,72.25,72.4,72.22,72.34,845740.0,71.8162,71.9653,71.7863,71.9056,845740.0
2020-06-22 13:00:00,72.34,72.42,72.32,72.42,548220.0,71.9056,71.9851,71.8857,71.9851,548220.0
2020-06-22 13:30:00,72.42,72.44,72.23,72.3,411980.0,71.9851,72.005,71.7963,71.8659,411980.0
2020-06-22 14:00:00,72.29,72.29,72.08,72.24,461000.0,71.8559,71.8559,71.6472,71.8062,461000.0
2020-06-22 14:30:00,72.26,72.42,72.23,72.39,563100.0,71.8261,71.9851,71.7963,71.9553,563100.0
2020-06-22 15:00:00,72.39,72.46,72.19,72.29,810700.0,71.9553,72.0249,71.7565,71.8559,810700.0
2020-06-22 15:30:00,72.31,72.55,72.22,72.55,2048900.0,71.8758,72.1144,71.7863,72.1144,2048900.0
2020-06-23 09:30:00,72.6,72.8,72.25,72.5,2753660.0,72.1641,72.3629,71.8162,72.0647,2753660.0
2020-06-23 10:00:00,72.51,72.71,72.4,72.7,1272100.0,72.0746,72.2734,71.9653,72.2635,1272100.0
2020-06-23 10:30:00,72.72,73.05,72.71,73.01,1424380.0,72.2833,72.6114,72.2734,72.5716,1424380.0
2020-06-23 11:00:00,73.0,73.19,72.91,73.17,966480.0,72.5617,72.7505,72.4722,72.7306,966480.0
2020-06-23 11:30:00,73.14,73.21,73.01,73.21,808680.0,72.7008,72.7704,72.5716,72.7704,808680.0
2020-06-23 12:00:00,73.22,73.38,73.11,73.35,1321480.0,72.7803,72.9394,72.671,72.9096,1321480.0
2020-06-23 12:30:00,73.36,73.46,73.26,73.38,677380.0,72.9195,73.0189,72.8201,72.9394,677380.0
2020-06-23 13:00:00,73.4,73.7,73.4,73.62,1018100.0,72.9593,73.2575,72.9593,73.1779,1018100.0
2020-06-23 13:30:00,73.62,73.76,73.56,73.67,1124140.0,73.1779,73.3171,73.1183,73.2276,1124140.0
2020-06-23 14:00:00,73.69,73.73,73.44,73.56,772700.0,73.2475,73.2873,72.999,73.1183,772700.0
2020-06-23 14:30:00,73.55,73.67,73.43,73.53,751660.0,73.1084,73.2276,72.9891,73.0885,751660.0
2020-06-23 15:00:00,73.51,73.58,73.17,73.27,1090100.0,73.0686,73.1382,72.7306,72.83,1090100.0
2020-06-23 15:30:00,73.24,73.33,72.93,73.21,2514680.0,72.8002,72.8897,72.4921,72.7704,2514680.0
2020-06-24 09:30:00,73.16,73.79,72.75,72.81,2450680.0,72.7207,73.3469,72.3132,72.3728,2450680.0
2020-06-24 10:00:00,72.88,73.01,72.63,72.88,1274340.0,72.4424,72.5716,72.1939,72.4424,1274340.0
2020-06-24 10:30:00,72.92,72.92,72.35,72.53,965340.0,72.4821,72.4821,71.9156,72.0945,965340.0
2020-06-24 11:00:00,72.51,72.63,71.93,72.27,1031680.0,72.0746,72.1939,71.4981,71.836,1031680.0
2020-06-24 11:30:00,72.25,72.32,71.67,71.91,1158000.0,71.8162,71.8857,71.2396,71.4782,1158000.0
2020-06-24 12:00:00,71.87,72.17,71.7,72.15,546880.0,71.4384,71.7366,71.2695,71.7168,546880.0
2020-06-24 12:30:00,72.1,72.14,71.87,72.11,707960.0,71.6671,71.7068,71.4384,71.677,707960.0
2020-06-24 13:00:00,72.13,72.29,71.91,71.94,417760.0,71.6969,71.8559,71.4782,71.508,417760.0
2020-06-24 13:30:00,71.9,71.97,71.71,71.91,482500.0,71.4683,71.5378,71.2794,71.4782,482500.0
2020-06-24 14:00:00,71.94,71.97,71.5,71.79,536700.0,71.508,71.5378,71.0707,71.3589,536700.0
2020-06-24 14:30:00,71.78,71.91,71.62,71.65,550120.0,71.349,71.4782,71.1899,71.2198,550120.0
2020-06-24 15:00:00,71.67,72.14,71.67,71.93,675860.0,71.2396,71.7068,71.2396,71.4981,675860.0
2020-06-24 15:30:00,71.94,72.0,71.5,71.61,1897840.0,71.508,71.5677,71.0707,71.18,1897840.0
2020-06-25 09:30:00,71.54,71.8,70.98,71.39,1702260.0,71.1104,71.3689,70.5538,70.9613,1702260.0
2020-06-25 10:00:00,71.35,71.6,71.3,71.5,885800.0,70.9216,71.1701,70.8719,71.0707,885800.0
2020-06-25 10:30:00,71.57,71.8,71.44,71.73,671140.0,71.1402,71.3689,71.011,71.2993,671140.0
2020-06-25 11:00:00,71.7,71.71,71.25,71.5,797340.0,71.2695,71.2794,70.8222,71.0707,797340.0
2020-06-25 11:30:00,71.52,71.55,71.3,71.55,595500.0,71.0905,71.1204,70.8719,71.1204,595500.0
2020-06-25 12:00:00,71.56,71.9,71.52,71.72,724360.0,71.1303,71.4683,71.0905,71.2893,724360.0
2020-06-25 12:30:00,71.76,71.8,71.58,71.63,380260.0,71.3291,71.3689,71.1502,71.1999,380260.0
2020-06-25 13:00:00,71.62,71.65,71.39,71.55,299340.0,71.1899,71.2198,70.9613,71.1204,299340.0
2020-06-25 13:30:00,71.55,71.92,71.5,71.75,604640.0,71.1204,71.4881,71.0707,71.3192,604640.0
2020-06-25 14:00:00,71.75,71.75,71.45,71.55,330960.0,71.3192,71.3192,71.021,71.1204,330960.0
2020-06-25 14:30:00,71.54,71.6,71.4,71.5,488000.0,71.1104,71.1701,70.9713,71.0707,488000.0
2020-06-25 15:00:00,71.5,71.97,71.43,71.88,912920.0,71.0707,71.5378,71.0011,71.4484,912920.0
2020-06-25 15:30:00,71.88,72.12,71.85,72.06,2046420.0,71.4484,71.6869,71.4186,71.6273,2046420.0
2020-06-26 09:30:00,71.65,71.85,70.63,70.81,2682760.0,71.2198,71.4186,70.2059,70.3848,2682760.0
2020-06-26 10:00:00,70.78,70.78,69.95,70.17,2655980.0,70.355,70.355,69.53,69.7486,2655980.0
2020-06-26 10:30:00,70.16,70.21,69.35,69.51,2810600.0,69.7387,69.7884,68.9336,69.0926,2810600.0
2020-06-26 11:00:00,69.52,70.05,69.5,69.85,2059660.0,69.1026,69.6294,69.0827,69.4306,2059660.0
2020-06-26 11:30:00,69.82,70.04,69.57,69.94,1176820.0,69.4007,69.6194,69.1523,69.52,1176820.0
2020-06-26 12:00:00,69.96,69.96,69.3,69.46,2236660.0,69.5399,69.5399,68.8839,69.0429,2236660.0
2020-06-26 12:30:00,69.45,69.66,69.18,69.61,2754980.0,69.033,69.2417,68.7646,69.192,2754980.0
2020-06-26 13:00:00,69.61,69.86,69.55,69.81,2381800.0,69.192,69.4405,69.1324,69.3908,2381800.0
2020-06-26 13:30:00,69.81,69.87,69.37,69.52,3223660.0,69.3908,69.4504,68.9535,69.1026,3223660.0
2020-06-26 14:00:00,69.51,69.74,69.13,69.22,2527740.0,69.0926,69.3212,68.7149,68.8044,2527740.0
2020-06-26 14:30:00,69.24,69.24,68.76,68.94,3156860.0,68.8242,68.8242,68.3471,68.526,3156860.0
2020-06-26 15:00:00,68.94,69.29,68.9,68.96,3495920.0,68.526,68.8739,68.4863,68.5459,3495920.0
2020-06-26 15:30:00,68.94,68.96,67.75,68.11,10680440.0,68.526,68.5459,67.3432,67.701,10680440.0
2020-06-29 09:30:00,68.09,68.74,67.58,68.71,5288740.0,67.6811,68.3272,67.1742,68.2974,5288740.0
2020-06-29 10:00:00,68.7,69.07,68.39,68.74,2558120.0,68.2875,68.6553,67.9793,68.3272,2558120.0
2020-06-29 10:30:00,68.74,69.26,68.69,69.15,1837620.0,68.3272,68.8441,68.2775,68.7348,1837620.0
2020-06-29 11:00:00,69.17,69.31,68.76,69.28,1360240.0,68.7547,68.8938,68.3471,68.864,1360240.0
2020-06-29 11:30:00,69.31,69.5,69.13,69.45,1287880.0,68.8938,69.0827,68.7149,69.033,1287880.0
2020-06-29 12:00:00,69.45,69.62,69.34,69.48,1034160.0,69.033,69.202,68.9236,69.0628,1034160.0
2020-06-29 12:30:00,69.48,69.48,69.25,69.43,802380.0,69.0628,69.0628,68.8342,69.0131,802380.0
2020-06-29 13:00:00,69.44,69.44,69.16,69.2,648840.0,69.023,69.023,68.7447,68.7845,648840.0
2020-06-29 13:30:00,69.21,69.54,69.17,69.45,830820.0,68.7944,69.1224,68.7547,69.033,830820.0
2020-06-29 14:00:00,69.43,69.56,69.26,69.36,704920.0,69.0131,69.1423,68.8441,68.9435,704920.0
2020-06-29 14:30:00,69.38,69.53,69.23,69.29,692860.0,68.9634,69.1125,68.8143,68.8739,692860.0
2020-06-29 15:00:00,69.31,69.48,69.17,69.47,1013120.0,68.8938,69.0628,68.7547,69.0529,1013120.0
2020-06-29 15:30:00,69.45,69.9,69.3,69.9,3041560.0,69.033,69.4803,68.8839,69.4803,3041560.0
2020-06-30 09:30:00,69.84,69.98,69.53,69.53,1984560.0,69.4206,69.5598,69.1125,69.1125,1984560.0
2020-06-30 10:00:00,69.55,69.68,69.35,69.63,1002560.0,69.1324,69.2616,68.9336,69.2119,1002560.0
2020-06-30 10:30:00,69.59,69.8,69.55,69.75,640860.0,69.1721,69.3809,69.1324,69.3312,640860.0
2020-06-30 11:00:00,69.74,70.24,69.73,70.15,987240.0,69.3212,69.8182,69.3113,69.7288,987240.0
2020-06-30 11:30:00,70.14,70.18,70.01,70.11,423720.0,69.7188,69.7586,69.5896,69.689,423720.0
2020-06-30 12:00:00,70.13,70.33,70.07,70.22,446960.0,69.7089,69.9077,69.6492,69.7983,446960.0
2020-06-30 12:30:00,70.19,70.23,69.83,69.93,679860.0,69.7685,69.8083,69.4107,69.5101,679860.0
2020-06-30 13:00:00,69.92,70.01,69.78,70.01,331440.0,69.5001,69.5896,69.361,69.5896,331440.0
2020-06-30 13:30:00,70.0,70.11,69.98,70.1,655180.0,69.5797,69.689,69.5598,69.6791,655180.0
2020-06-30 14:00:00,70.1,70.24,69.98,70.21,522240.0,69.6791,69.8182,69.5598,69.7884,522240.0
2020-06-30 14:30:00,70.23,70.47,70.16,70.46,646480.0,69.8083,70.0468,69.7387,70.0369,646480.0
2020-06-30 15:00:00,70.44,70.5,70.27,70.44,537080.0,70.017,70.0767,69.848,70.017,537080.0
2020-06-30 15:30:00,70.43,71.2,70.36,70.9,4158960.0,70.0071,70.7725,69.9375,70.4743,4158960.0
2020-07-01 09:30:00,70.96,71.37,70.71,71.12,3375280.0,70.5339,70.9414,70.2854,70.6929,3375280.0
2020-07-01 10:00:00,71.18,71.55,71.08,71.55,1301380.0,70.7526,71.1204,70.6532,71.1204,1301380.0
2020-07-01 10:30:00,71.54,71.84,71.48,71.82,1635980.0,71.1104,71.4086,71.0508,71.3887,1635980.0
2020-07-01 11:00:00,71.82,71.94,71.69,71.7,1414180.0,71.3887,71.508,71.2595,71.2695,1414180.0
2020-07-01 11:30:00,71.72,72.01,71.6,71.94,1222840.0,71.2893,71.5776,71.1701,71.508,1222840.0
2020-07-01 12:00:00,71.95,72.11,71.9,72.07,784380.0,71.518,71.677,71.4683,71.6372,784380.0
2020-07-01 12:30:00,72.07,72.28,71.71,71.9,1273720.0,71.6372,71.846,71.2794,71.4683,1273720.0
2020-07-01 13:00:00,71.94,71.96,71.7,71.92,660280.0,71.508,71.5279,71.2695,71.4881,660280.0
2020-07-01 13:30:00,71.95,71.97,71.8,71.88,383360.0,71.518,71.5378,71.3689,71.4484,383360.0
2020-07-01 14:00:00,71.89,72.15,71.85,72.12,803880.0,71.4583,71.7168,71.4186,71.6869,803880.0
2020-07-01 14:30:00,72.14,72.22,71.91,72.07,921080.0,71.7068,71.7863,71.4782,71.6372,921080.0
2020-07-01 15:00:00,72.05,72.26,72.0,72.23,1348040.0,71.6174,71.8261,71.5677,71.7963,1348040.0
2020-07-01 15:30:00,72.22,72.42,72.07,72.13,4431860.0,71.7863,71.9851,71.6372,71.6969,4431860.0
2020-07-02 09:30:00,72.59,73.1,72.55,73.05,3271620.0,72.1541,72.6611,72.1144,72.6114,3271620.0
2020-07-02 10:00:00,73.06,73.16,72.66,72.68,2333000.0,72.6213,72.7207,72.2237,72.2436,2333000.0
2020-07-02 10:30:00,72.7,73.01,72.66,72.73,1555180.0,72.2635,72.5716,72.2237,72.2933,1555180.0
2020-07-02 11:00:00,72.74,73.15,72.61,72.95,1907600.0,72.3032,72.7108,72.174,72.512,1907600.0
2020-07-02 11:30:00,72.95,73.32,72.94,73.31,1663400.0,72.512,72.8797,72.502,72.8698,1663400.0
2020-07-02 12:00:00,73.31,73.81,73.19,73.81,2950600.0,72.8698,73.3668,72.7505,73.3668,2950600.0
2020-07-02 12:30:00,73.82,73.9,73.69,73.88,1797220.0,73.3767,73.4563,73.2475,73.4364,1797220.0
2020-07-02 13:00:00,73.88,74.24,73.83,74.23,2436420.0,73.4364,73.7942,73.3867,73.7843,2436420.0
2020-07-02 13:30:00,74.21,74.43,74.11,74.14,2203000.0,73.7644,73.9831,73.665,73.6948,2203000.0
2020-07-02 14:00:00,74.15,74.29,73.95,74.2,1337800.0,73.7047,73.8439,73.506,73.7544,1337800.0
2020-07-02 14:30:00,74.23,74.31,74.1,74.17,1533500.0,73.7843,73.8638,73.655,73.7246,1533500.0
2020-07-02 15:00:00,74.17,74.19,73.74,73.86,1405220.0,73.7246,73.7445,73.2972,73.4165,1405220.0
2020-07-02 15:30:00,73.85,73.93,73.43,73.49,4385840.0,73.4066,73.4861,72.9891,73.0487,4385840.0
2020-07-06 09:30:00,74.41,74.49,73.85,74.26,3399260.0,73.9632,74.0427,73.4066,73.8141,3399260.0
2020-07-06 10:00:00,74.27,74.66,74.12,74.66,2791860.0,73.824,74.2117,73.6749,74.2117,2791860.0
2020-07-06 10:30:00,74.63,74.84,74.55,74.84,1496740.0,74.1819,74.3906,74.1023,74.3906,1496740.0
2020-07-06 11:00:00,74.84,75.31,74.78,75.28,1962440.0,74.3906,74.8578,74.331,74.828,1962440.0
2020-07-06 11:30:00,75.3,75.5,75.15,75.16,1838720.0,74.8478,75.0466,74.6987,74.7087,1838720.0
2020-07-06 12:00:00,75.15,75.15,74.85,74.93,884340.0,74.6987,74.6987,74.4005,74.4801,884340.0
2020-07-06 12:30:00,74.9,75.37,74.76,75.31,788640.0,74.4502,74.9174,74.3111,74.8578,788640.0
2020-07-06 13:00:00,75.33,75.33,74.85,75.03,804420.0,74.8777,74.8777,74.4005,74.5795,804420.0
2020-07-06 13:30:00,75.05,75.12,74.87,74.9,450740.0,74.5993,74.6689,74.4204,74.4502,450740.0
2020-07-06 14:00:00,74.9,74.9,74.65,74.73,794000.0,74.4502,74.4502,74.2017,74.2813,794000.0
2020-07-06 14:30:00,74.72,74.96,74.71,74.75,705660.0,74.2713,74.5099,74.2614,74.3011,705660.0
2020-07-06 15:00:00,74.74,74.78,74.43,74.7,1198860.0,74.2912,74.331,73.9831,74.2514,1198860.0
2020-07-06 15:30:00,74.71,75.18,74.6,74.98,3944220.0,74.2614,74.7286,74.152,74.5298,3944220.0
2020-07-07 09:30:00,74.81,75.78,74.68,75.59,3651440.0,74.3608,75.325,74.2316,75.1361,3651440.0
2020-07-07 10:00:00,75.6,75.93,75.52,75.77,2795280.0,75.146,75.4741,75.0665,75.315,2795280.0
2020-07-07 10:30:00,75.77,76.0,75.65,75.93,2050960.0,75.315,75.5436,75.1957,75.4741,2050960.0
2020-07-07 11:00:00,75.9,76.0,75.76,75.97,1551800.0,75.4442,75.5436,75.3051,75.5138,1551800.0
2020-07-07 11:30:00,75.99,76.06,75.75,75.98,1085780.0,75.5337,75.6033,75.2951,75.5238,1085780.0
2020-07-07 12:00:00,75.97,76.07,75.53,75.61,997940.0,75.5138,75.6132,75.0765,75.156,997940.0
2020-07-07 12:30:00,75.61,75.69,75.37,75.55,693640.0,75.156,75.2355,74.9174,75.0963,693640.0
2020-07-07 13:00:00,75.57,75.57,75.18,75.29,1108040.0,75.1162,75.1162,74.7286,74.8379,1108040.0
2020-07-07 13:30:00,75.29,75.32,75.07,75.12,611560.0,74.8379,74.8677,74.6192,74.6689,611560.0
2020-07-07 14:00:00,75.12,75.19,74.94,75.0,863780.0,74.6689,74.7385,74.49,74.5496,863780.0
2020-07-07 14:30:00,74.97,75.01,74.76,74.92,1203240.0,74.5198,74.5596,74.3111,74.4701,1203240.0
2020-07-07 15:00:00,74.92,74.93,74.61,74.74,979620.0,74.4701,74.4801,74.162,74.2912,979620.0
2020-07-07 15:30:00,74.77,74.86,74.49,74.5,2572720.0,74.321,74.4105,74.0427,74.0526,2572720.0
2020-07-08 09:30:00,75.04,75.56,74.76,75.38,2306160.0,74.5894,75.1063,74.3111,74.9274,2306160.0
2020-07-08 10:00:00,75.41,75.41,75.09,75.12,940680.0,74.9572,74.9572,74.6391,74.6689,940680.0
2020-07-08 10:30:00,75.05,75.51,75.05,75.49,691240.0,74.5993,75.0566,74.5993,75.0367,691240.0
2020-07-08 11:00:00,75.46,75.48,74.61,74.83,1289400.0,75.0069,75.0268,74.162,74.3807,1289400.0
2020-07-08 11:30:00,74.87,75.1,74.81,75.05,665180.0,74.4204,74.649,74.3608,74.5993,665180.0
2020-07-08 12:00:00,75.07,75.23,74.91,75.21,647840.0,74.6192,74.7783,74.4602,74.7584,647840.0
2020-07-08 12:30:00,75.19,75.46,75.04,75.42,520280.0,74.7385,75.0069,74.5894,74.9671,520280.0
2020-07-08 13:00:00,75.44,75.45,75.0,75.1,614880.0,74.987,74.9969,74.5496,74.649,614880.0
2020-07-08 13:30:00,75.12,75.22,74.9,74.93,442780.0,74.6689,74.7683,74.4502,74.4801,442780.0
2020-07-08 14:00:00,74.9,75.04,74.75,74.9,799760.0,74.4502,74.5894,74.3011,74.4502,799760.0
2020-07-08 14:30:00,74.94,75.06,74.8,75.04,671420.0,74.49,74.6093,74.3508,74.5894,671420.0
2020-07-08 15:00:00,75.06,75.3,74.94,74.95,989240.0,74.6093,74.8478,74.49,74.4999,989240.0
2020-07-08 15:30:00,74.97,75.19,74.87,75.16,3295600.0,74.5198,74.7385,74.4204,74.7087,3295600.0
2020-07-09 09:30:00,75.5,76.29,75.5,76.24,3935920.0,75.0466,75.8319,75.0466,75.7822,3935920.0
2020-07-09 10:00:00,76.25,76.46,75.88,76.15,2428160.0,75.7921,76.0009,75.4244,75.6927,2428160.0
2020-07-09 10:30:00,76.15,76.27,75.11,75.11,2256760.0,75.6927,75.812,74.659,74.659,2256760.0
2020-07-09 11:00:00,75.09,75.3,74.79,75.1,1963320.0,74.6391,74.8478,74.3409,74.649,1963320.0
2020-07-09 11:30:00,75.1,75.34,74.78,75.22,1225680.0,74.649,74.8876,74.331,74.7683,1225680.0
2020-07-09 12:00:00,75.16,75.59,75.13,75.42,1182940.0,74.7087,75.1361,74.6789,74.9671,1182940.0
2020-07-09 12:30:00,75.41,75.66,75.35,75.59,784640.0,74.9572,75.2057,74.8975,75.1361,784640.0
2020-07-09 13:00:00,75.57,75.95,75.55,75.86,740140.0,75.1162,75.4939,75.0963,75.4045,740140.0
2020-07-09 13:30:00,75.9,75.95,75.57,75.62,643520.0,75.4442,75.4939,75.1162,75.1659,643520.0
2020-07-09 14:00:00,75.62,75.85,75.56,75.78,659560.0,75.1659,75.3945,75.1063,75.325,659560.0
2020-07-09 14:30:00,75.76,76.0,75.67,75.96,882580.0,75.3051,75.5436,75.2156,75.5039,882580.0
2020-07-09 15:00:00,75.92,76.24,75.78,75.78,1321760.0,75.4641,75.7822,75.325,75.325,1321760.0
2020-07-09 15:30:00,75.75,76.2,75.63,75.92,3931040.0,75.2951,75.7424,75.1759,75.4641,3931040.0
2020-07-10 09:30:00,75.66,75.7,75.07,75.38,2133880.0,75.2057,75.2454,74.6192,74.9274,2133880.0
2020-07-10 10:00:00,75.38,75.92,75.04,75.86,1210180.0,74.9274,75.4641,74.5894,75.4045,1210180.0
2020-07-10 10:30:00,75.89,75.92,75.66,75.79,743420.0,75.4343,75.4641,75.2057,75.3349,743420.0
2020-07-10 11:00:00,75.8,76.01,75.72,75.77,567960.0,75.3448,75.5536,75.2653,75.315,567960.0
2020-07-10 11:30:00,75.75,76.01,75.73,75.95,506740.0,75.2951,75.5536,75.2753,75.4939,506740.0
2020-07-10 12:00:00,75.91,75.95,75.64,75.75,588480.0,75.4542,75.4939,75.1858,75.2951,588480.0
2020-07-10 12:30:00,75.74,75.98,75.72,75.96,465920.0,75.2852,75.5238,75.2653,75.5039,465920.0
2020-07-10 13:00:00,75.96,76.13,75.91,76.11,613580.0,75.5039,75.6729,75.4542,75.653,613580.0
2020-07-10 13:30:00,76.08,76.23,75.98,76.2,711880.0,75.6232,75.7723,75.5238,75.7424,711880.0
2020-07-10 14:00:00,76.22,76.26,76.1,76.12,732880.0,75.7623,75.8021,75.643,75.6629,732880.0
2020-07-10 14:30:00,76.11,76.69,76.1,76.61,1948700.0,75.653,76.2295,75.643,76.15,1948700.0
2020-07-10 15:00:00,76.61,77.0,76.54,76.9,1084740.0,76.15,76.5376,76.0804,76.4382,1084740.0
2020-07-10 15:30:00,76.88,77.07,76.56,76.94,3261720.0,76.4184,76.6072,76.1003,76.478,3261720.0
2020-07-13 09:30:00,77.51,78.25,77.4,77.46,2849920.0,77.0446,77.7801,76.9352,76.9949,2849920.0
2020-07-13 10:00:00,77.47,78.07,77.35,78.07,1411380.0,77.0048,77.6012,76.8855,77.6012,1411380.0
2020-07-13 10:30:00,78.04,78.61,77.77,78.58,1125680.0,77.5714,78.138,77.303,78.1081,1125680.0
2020-07-13 11:00:00,78.56,78.66,78.3,78.59,988140.0,78.0883,78.1877,77.8298,78.1181,988140.0
2020-07-13 11:30:00,78.58,78.82,78.42,78.66,1023800.0,78.1081,78.3467,77.9491,78.1877,1023800.0
2020-07-13 12:00:00,78.67,78.73,78.47,78.51,643920.0,78.1976,78.2572,77.9988,78.0386,643920.0
2020-07-13 12:30:00,78.52,78.52,77.95,77.95,682340.0,78.0485,78.0485,77.4819,77.4819,682340.0
2020-07-13 13:00:00,77.95,78.34,77.95,78.3,557480.0,77.4819,77.8696,77.4819,77.8298,557480.0
2020-07-13 13:30:00,78.31,78.4,77.88,77.97,442400.0,77.8398,77.9292,77.4124,77.5018,442400.0
2020-07-13 14:00:00,77.99,78.06,77.26,77.34,1199180.0,77.5217,77.5913,76.7961,76.8756,1199180.0
2020-07-13 14:30:00,77.31,77.36,77.03,77.28,1114900.0,76.8458,76.8955,76.5675,76.816,1114900.0
2020-07-13 15:00:00,77.23,77.24,76.25,76.25,1600540.0,76.7663,76.7762,75.7921,75.7921,1600540.0
2020-07-13 15:30:00,76.23,76.42,75.33,75.66,4083520.0,75.7723,75.9611,74.8777,75.2057,4083520.0
2020-07-14 09:30:00,74.64,75.8,74.42,75.13,2709140.0,74.1918,75.3448,73.9731,74.6789,2709140.0
2020-07-14 10:00:00,75.16,75.21,74.3,74.73,1688080.0,74.7087,74.7584,73.8538,74.2813,1688080.0
2020-07-14 10:30:00,74.74,75.28,74.46,74.92,1355200.0,74.2912,74.828,74.0129,74.4701,1355200.0
2020-07-14 11:00:00,74.93,75.19,74.65,75.02,536880.0,74.4801,74.7385,74.2017,74.5695,536880.0
2020-07-14 11:30:00,74.96,75.35,74.9,75.17,608780.0,74.5099,74.8975,74.4502,74.7186,608780.0
2020-07-14 12:00:00,75.21,75.47,74.98,75.17,362180.0,74.7584,75.0168,74.5298,74.7186,362180.0
2020-07-14 12:30:00,75.19,75.29,74.77,74.87,752700.0,74.7385,74.8379,74.321,74.4204,752700.0
2020-07-14 13:00:00,74.9,74.98,74.46,74.95,551120.0,74.4502,74.5298,74.0129,74.4999,551120.0
2020-07-14 13:30:00,74.95,75.46,74.95,75.16,497320.0,74.4999,75.0069,74.4999,74.7087,497320.0
2020-07-14 14:00:00,75.14,75.5,75.07,75.4,588440.0,74.6888,75.0466,74.6192,74.9472,588440.0
2020-07-14 14:30:00,75.4,75.47,75.11,75.4,359860.0,74.9472,75.0168,74.659,74.9472,359860.0
2020-07-14 15:00:00,75.34,75.45,74.92,75.36,759300.0,74.8876,74.9969,74.4701,74.9075,759300.0
2020-07-14 15:30:00,75.36,76.14,75.22,76.11,2348400.0,74.9075,75.6828,74.7683,75.653,2348400.0
2020-07-15 09:30:00,76.16,76.82,75.79,76.43,2042160.0,75.7027,76.3587,75.3349,75.9711,2042160.0
2020-07-15 10:00:00,76.53,76.61,76.1,76.4,788240.0,76.0705,76.15,75.643,75.9412,788240.0
2020-07-15 10:30:00,76.41,76.43,76.15,76.15,571560.0,75.9512,75.9711,75.6927,75.6927,571560.0
2020-07-15 11:00:00,76.2,76.2,75.15,75.55,1923580.0,75.7424,75.7424,74.6987,75.0963,1923580.0
2020-07-15 11:30:00,75.56,75.71,75.02,75.06,778820.0,75.1063,75.2554,74.5695,74.6093,778820.0
2020-07-15 12:00:00,75.03,75.38,74.89,75.38,994240.0,74.5795,74.9274,74.4403,74.9274,994240.0
2020-07-15 12:30:00,75.31,75.45,75.13,75.42,423080.0,74.8578,74.9969,74.6789,74.9671,423080.0
2020-07-15 13:00:00,75.42,75.65,75.3,75.51,370940.0,74.9671,75.1957,74.8478,75.0566,370940.0
2020-07-15 13:30:00,75.51,75.63,75.37,75.44,407920.0,75.0566,75.1759,74.9174,74.987,407920.0
2020-07-15 14:00:00,75.38,75.9,75.31,75.84,701980.0,74.9274,75.4442,74.8578,75.3846,701980.0
2020-07-15 14:30:00,75.86,75.9,75.54,75.6,551020.0,75.4045,75.4442,75.0864,75.146,551020.0
2020-07-15 15:00:00,75.56,75.7,75.34,75.68,661260.0,75.1063,75.2454,74.8876,75.2256,661260.0
2020-07-15 15:30:00,75.68,75.88,75.55,75.84,1898760.0,75.2256,75.4244,75.0963,75.3846,1898760.0
2020-07-16 09:30:00,75.08,75.44,74.83,75.17,1511600.0,74.6292,74.987,74.3807,74.7186,1511600.0
2020-07-16 10:00:00,75.17,75.21,74.61,74.8,1158520.0,74.7186,74.7584,74.162,74.3508,1158520.0
2020-07-16 10:30:00,74.83,74.98,74.5,74.58,787460.0,74.3807,74.5298,74.0526,74.1322,787460.0
2020-07-16 11:00:00,74.62,74.76,74.41,74.76,785080.0,74.1719,74.3111,73.9632,74.3111,785080.0
2020-07-16 11:30:00,74.76,75.03,74.69,75.0,575380.0,74.3111,74.5795,74.2415,74.5496,575380.0
2020-07-16 12:00:00,75.02,75.23,74.88,74.92,572380.0,74.5695,74.7783,74.4304,74.4701,572380.0
2020-07-16 12:30:00,74.91,75.21,74.91,75.08,368200.0,74.4602,74.7584,74.4602,74.6292,368200.0
2020-07-16 13:00:00,75.11,75.48,75.03,75.47,550460.0,74.659,75.0268,74.5795,75.0168,550460.0
2020-07-16 13:30:00,75.43,75.46,75.29,75.4,305840.0,74.9771,75.0069,74.8379,74.9472,305840.0
2020-07-16 14:00:00,75.39,75.57,75.32,75.56,214600.0,74.9373,75.1162,74.8677,75.1063,214600.0
2020-07-16 14:30:00,75.58,75.6,75.17,75.21,378140.0,75.1262,75.146,74.7186,74.7584,378140.0
2020-07-16 15:00:00,75.23,75.55,75.17,75.55,348300.0,74.7783,75.0963,74.7186,75.0963,348300.0
2020-07-16 15:30:00,75.53,75.8,75.47,75.76,1778260.0,75.0765,75.3448,75.0168,75.3051,1778260.0
2020-07-17 09:30:00,75.74,75.98,75.19,75.46,2959600.0,75.2852,75.5238,74.7385,75.0069,2959600.0
2020-07-17 10:00:00,75.43,75.7,74.91,74.95,1623580.0,74.9771,75.2454,74.4602,74.4999,1623580.0
2020-07-17 10:30:00,74.97,75.09,74.91,75.02,893340.0,74.5198,74.6391,74.4602,74.5695,893340.0
2020-07-17 11:00:00,75.02,75.21,75.0,75.16,615200.0,74.5695,74.7584,74.5496,74.7087,615200.0
2020-07-17 11:30:00,75.17,75.25,74.93,75.1,585360.0,74.7186,74.7981,74.4801,74.649,585360.0
2020-07-17 12:00:00,75.13,75.25,75.02,75.15,571840.0,74.6789,74.7981,74.5695,74.6987,571840.0
2020-07-17 12:30:00,75.15,75.36,75.11,75.23,328780.0,74.6987,74.9075,74.659,74.7783,328780.0
2020-07-17 13:00:00,75.3,75.55,75.27,75.51,511780.0,74.8478,75.0963,74.818,75.0566,511780.0
2020-07-17 13:30:00,75.5,75.55,75.33,75.39,362480.0,75.0466,75.0963,74.8777,74.9373,362480.0
2020-07-17 14:00:00,75.43,75.72,75.43,75.66,457280.0,74.9771,75.2653,74.9771,75.2057,457280.0
2020-07-17 14:30:00,75.69,76.02,75.66,75.93,644320.0,75.2355,75.5635,75.2057,75.4741,644320.0
2020-07-17 15:00:00,75.93,76.01,75.76,75.9,596560.0,75.4741,75.5536,75.3051,75.4442,596560.0
2020-07-17 15:30:00,75.91,76.17,75.63,75.78,2957700.0,75.4542,75.7126,75.1759,75.325,2957700.0
2020-07-20 09:30:00,75.75,76.05,75.13,76.03,1454200.0,75.2951,75.5933,74.6789,75.5735,1454200.0
2020-07-20 10:00:00,76.02,77.31,76.02,77.29,1379800.0,75.5635,76.8458,75.5635,76.8259,1379800.0
2020-07-20 10:30:00,77.3,77.51,77.17,77.4,1382900.0,76.8358,77.0446,76.7066,76.9352,1382900.0
2020-07-20 11:00:00,77.42,77.71,77.18,77.71,676660.0,76.9551,77.2434,76.7166,77.2434,676660.0
2020-07-20 11:30:00,77.71,77.99,77.6,77.68,895760.0,77.2434,77.5217,77.134,77.2136,895760.0
2020-07-20 12:00:00,77.65,77.82,77.5,77.61,478800.0,77.1837,77.3527,77.0346,77.144,478800.0
2020-07-20 12:30:00,77.61,77.62,77.31,77.48,448500.0,77.144,77.1539,76.8458,77.0148,448500.0
2020-07-20 13:00:00,77.51,77.81,77.51,77.69,323820.0,77.0446,77.3428,77.0446,77.2235,323820.0
2020-07-20 13:30:00,77.7,77.71,77.52,77.71,326180.0,77.2334,77.2434,77.0545,77.2434,326180.0
2020-07-20 14:00:00,77.71,77.78,77.61,77.74,299840.0,77.2434,77.313,77.144,77.2732,299840.0
2020-07-20 14:30:00,77.74,77.89,77.72,77.82,401020.0,77.2732,77.4223,77.2533,77.3527,401020.0
2020-07-20 15:00:00,77.8,77.98,77.7,77.97,877700.0,77.3328,77.5118,77.2334,77.5018,877700.0
2020-07-20 15:30:00,77.96,78.45,77.96,78.17,2769680.0,77.4919,77.9789,77.4919,77.7006,2769680.0
2020-07-21 09:30:00,79.11,79.35,78.19,78.74,3183500.0,78.635,78.8735,77.7205,78.2672,3183500.0
2020-07-21 10:00:00,78.68,78.86,77.92,78.07,993520.0,78.2075,78.3865,77.4521,77.6012,993520.0
2020-07-21 10:30:00,78.12,78.62,78.01,78.4,511900.0,77.6509,78.1479,77.5416,77.9292,511900.0
2020-07-21 11:00:00,78.38,78.5,78.05,78.26,453720.0,77.9093,78.0286,77.5813,77.7901,453720.0
2020-07-21 11:30:00,78.37,78.46,78.0,78.2,578400.0,77.8994,77.9889,77.5316,77.7304,578400.0
2020-07-21 12:00:00,78.15,78.23,78.02,78.1,363260.0,77.6807,77.7603,77.5515,77.631,363260.0
2020-07-21 12:30:00,78.09,78.27,78.0,78.26,247600.0,77.6211,77.8,77.5316,77.7901,247600.0
2020-07-21 13:00:00,78.26,78.49,78.19,78.47,191280.0,77.7901,78.0187,77.7205,77.9988,191280.0
2020-07-21 13:30:00,78.46,78.71,78.36,78.68,377660.0,77.9889,78.2374,77.8895,78.2075,377660.0
2020-07-21 14:00:00,78.66,78.97,78.66,78.71,555440.0,78.1877,78.4958,78.1877,78.2374,555440.0
2020-07-21 14:30:00,78.65,78.73,78.5,78.6,239820.0,78.1777,78.2572,78.0286,78.128,239820.0
2020-07-21 15:00:00,78.57,78.72,78.02,78.02,394980.0,78.0982,78.2473,77.5515,77.5515,394980.0
2020-07-21 15:30:00,78.07,78.19,77.63,77.8,2113420.0,77.6012,77.7205,77.1639,77.3328,2113420.0
2020-07-22 09:30:00,77.79,78.1,77.54,77.99,1510660.0,77.3229,77.631,77.0744,77.5217,1510660.0
2020-07-22 10:00:00,78.0,78.15,77.78,77.78,900000.0,77.5316,77.6807,77.313,77.313,900000.0
2020-07-22 10:30:00,77.74,77.91,77.37,77.51,779900.0,77.2732,77.4422,76.9054,77.0446,779900.0
2020-07-22 11:00:00,77.49,77.7,77.16,77.67,665780.0,77.0247,77.2334,76.6967,77.2036,665780.0
2020-07-22 11:30:00,77.73,77.95,77.66,77.94,545420.0,77.2633,77.4819,77.1937,77.472,545420.0
2020-07-22 12:00:00,77.95,78.11,77.71,77.99,927620.0,77.4819,77.641,77.2434,77.5217,927620.0
2020-07-22 12:30:00,78.02,78.07,77.86,77.9,717500.0,77.5515,77.6012,77.3925,77.4322,717500.0
2020-07-22 13:00:00,77.9,78.06,77.85,77.92,1227120.0,77.4322,77.5913,77.3825,77.4521,1227120.0
2020-07-22 13:30:00,77.87,77.91,77.4,77.44,781580.0,77.4024,77.4422,76.9352,76.975,781580.0
2020-07-22 14:00:00,77.48,77.64,77.48,77.59,650120.0,77.0148,77.1738,77.0148,77.1241,650120.0
2020-07-22 14:30:00,77.59,77.8,77.56,77.71,1238220.0,77.1241,77.3328,77.0943,77.2434,1238220.0
2020-07-22 15:00:00,77.7,78.04,77.7,77.8,1285300.0,77.2334,77.5714,77.2334,77.3328,1285300.0
2020-07-22 15:30:00,77.79,78.35,77.77,78.28,2089480.0,77.3229,77.8795,77.303,77.8099,2089480.0
2020-07-23 09:30:00,78.35,78.52,77.87,78.21,1504080.0,77.8795,78.0485,77.4024,77.7404,1504080.0
2020-07-23 10:00:00,78.25,78.29,77.56,78.01,621460.0,77.7801,77.8199,77.0943,77.5416,621460.0
2020-07-23 10:30:00,77.97,78.05,77.8,77.8,314520.0,77.5018,77.5813,77.3328,77.3328,314520.0
2020-07-23 11:00:00,77.79,77.87,77.59,77.63,364800.0,77.3229,77.4024,77.1241,77.1639,364800.0
2020-07-23 11:30:00,77.6,77.73,77.34,77.38,669600.0,77.134,77.2633,76.8756,76.9154,669600.0
2020-07-23 12:00:00,77.35,77.35,76.55,76.62,769860.0,76.8855,76.8855,76.0903,76.1599,769860.0
2020-07-23 12:30:00,76.63,76.65,76.17,76.4,734980.0,76.1699,76.1897,75.7126,75.9412,734980.0
2020-07-23 13:00:00,76.39,76.68,76.2,76.34,642000.0,75.9313,76.2196,75.7424,75.8816,642000.0
2020-07-23 13:30:00,76.31,76.36,75.56,75.88,1028980.0,75.8518,75.9015,75.1063,75.4244,1028980.0
2020-07-23 14:00:00,75.83,75.99,75.43,75.93,899220.0,75.3747,75.5337,74.9771,75.4741,899220.0
2020-07-23 14:30:00,75.92,75.97,75.59,75.84,856480.0,75.4641,75.5138,75.1361,75.3846,856480.0
2020-07-23 15:00:00,75.88,75.97,75.55,75.77,586340.0,75.4244,75.5138,75.0963,75.315,586340.0
2020-07-23 15:30:00,75.78,76.01,75.55,75.9,2574020.0,75.325,75.5536,75.0963,75.4442,2574020.0
2020-07-24 09:30:00,74.96,75.11,74.38,74.83,3390220.0,74.5099,74.659,73.9334,74.3807,3390220.0
2020-07-24 10:00:00,74.86,75.3,74.69,74.88,1388760.0,74.4105,74.8478,74.2415,74.4304,1388760.0
2020-07-24 10:30:00,74.91,75.45,74.4,75.45,1130160.0,74.4602,74.9969,73.9532,74.9969,1130160.0
2020-07-24 11:00:00,75.46,75.66,75.13,75.66,708520.0,75.0069,75.2057,74.6789,75.2057,708520.0
2020-07-24 11:30:00,75.61,75.77,75.4,75.52,558360.0,75.156,75.315,74.9472,75.0665,558360.0
2020-07-24 12:00:00,75.47,75.47,74.88,75.15,618040.0,75.0168,75.0168,74.4304,74.6987,618040.0
2020-07-24 12:30:00,75.13,75.23,74.86,74.93,285080.0,74.6789,74.7783,74.4105,74.4801,285080.0
2020-07-24 13:00:00,74.91,75.09,74.59,74.98,692660.0,74.4602,74.6391,74.1421,74.5298,692660.0
2020-07-24 13:30:00,74.96,75.35,74.85,75.24,425480.0,74.5099,74.8975,74.4005,74.7882,425480.0
2020-07-24 14:00:00,75.25,75.53,75.23,75.53,589460.0,74.7981,75.0765,74.7783,75.0765,589460.0
2020-07-24 14:30:00,75.48,75.49,75.23,75.41,366480.0,75.0268,75.0367,74.7783,74.9572,366480.0
2020-07-24 15:00:00,75.36,75.53,75.16,75.18,457440.0,74.9075,75.0765,74.7087,74.7286,457440.0
2020-07-24 15:30:00,75.21,75.49,75.0,75.44,1291240.0,74.7584,75.0367,74.5496,74.987,1291240.0
2020-07-27 09:30:00,75.66,76.88,75.59,76.73,2343740.0,75.2057,76.4184,75.1361,76.2693,2343740.0
2020-07-27 10:00:00,76.75,76.88,76.3,76.36,826580.0,76.2891,76.4184,75.8418,75.9015,826580.0
2020-07-27 10:30:00,76.34,76.57,76.27,76.39,542140.0,75.8816,76.1102,75.812,75.9313,542140.0
2020-07-27 11:00:00,76.37,76.4,75.96,75.99,376180.0,75.9114,75.9412,75.5039,75.5337,376180.0
2020-07-27 11:30:00,76.1,76.15,75.84,76.09,368980.0,75.643,75.6927,75.3846,75.6331,368980.0
2020-07-27 12:00:00,76.14,76.17,75.95,75.97,258980.0,75.6828,75.7126,75.4939,75.5138,258980.0
2020-07-27 12:30:00,75.97,76.34,75.9,76.25,422560.0,75.5138,75.8816,75.4442,75.7921,422560.0
2020-07-27 13:00:00,76.3,76.38,76.18,76.35,236900.0,75.8418,75.9214,75.7226,75.8915,236900.0
2020-07-27 13:30:00,76.36,76.36,76.11,76.14,358940.0,75.9015,75.9015,75.653,75.6828,358940.0
2020-07-27 14:00:00,76.2,76.43,76.15,76.41,384380.0,75.7424,75.9711,75.6927,75.9512,384380.0
2020-07-27 14:30:00,76.44,76.6,76.28,76.32,395600.0,75.981,76.14,75.822,75.8617,395600.0
2020-07-27 15:00:00,76.32,76.72,76.32,76.64,501600.0,75.8617,76.2593,75.8617,76.1798,501600.0
2020-07-27 15:30:00,76.64,76.66,76.28,76.47,1671200.0,76.1798,76.1997,75.822,76.0108,1671200.0
2020-07-28 09:30:00,76.25,76.3,75.42,75.9,1878740.0,75.7921,75.8418,74.9671,75.4442,1878740.0
2020-07-28 10:00:00,75.89,76.04,75.7,75.95,814660.0,75.4343,75.5834,75.2454,75.4939,814660.0
2020-07-28 10:30:00,75.98,76.3,75.74,76.13,788040.0,75.5238,75.8418,75.2852,75.6729,788040.0
2020-07-28 11:00:00,76.12,76.24,75.78,75.78,968840.0,75.6629,75.7822,75.325,75.325,968840.0
2020-07-28 11:30:00,75.83,76.07,75.73,75.73,588360.0,75.3747,75.6132,75.2753,75.2753,588360.0
2020-07-28 12:00:00,75.71,75.78,75.54,75.68,514080.0,75.2554,75.325,75.0864,75.2256,514080.0
2020-07-28 12:30:00,75.7,75.97,75.62,75.84,646720.0,75.2454,75.5138,75.1659,75.3846,646720.0
2020-07-28 13:00:00,75.82,75.96,75.69,75.86,503500.0,75.3647,75.5039,75.2355,75.4045,503500.0
2020-07-28 13:30:00,75.88,76.12,75.83,75.87,454340.0,75.4244,75.6629,75.3747,75.4144,454340.0
2020-07-28 14:00:00,75.88,76.07,75.72,75.96,481200.0,75.4244,75.6132,75.2653,75.5039,481200.0
2020-07-28 14:30:00,75.98,76.0,75.71,75.76,414480.0,75.5238,75.5436,75.2554,75.3051,414480.0
2020-07-28 15:00:00,75.76,75.79,75.33,75.45,811020.0,75.3051,75.3349,74.8777,74.9969,811020.0
2020-07-28 15:30:00,75.42,75.47,75.03,75.23,1866320.0,74.9671,75.0168,74.5795,74.7783,1866320.0
2020-07-29 09:30:00,75.36,75.64,75.15,75.49,1754640.0,74.9075,75.1858,74.6987,75.0367,1754640.0
2020-07-29 10:00:00,75.5,76.22,75.44,75.86,1202940.0,75.0466,75.7623,74.987,75.4045,1202940.0
2020-07-29 10:30:00,75.89,76.26,75.81,76.25,869520.0,75.4343,75.8021,75.3548,75.7921,869520.0
2020-07-29 11:00:00,76.24,76.25,75.9,76.07,540180.0,75.7822,75.7921,75.4442,75.6132,540180.0
2020-07-29 11:30:00,76.07,76.08,75.81,75.81,415040.0,75.6132,75.6232,75.3548,75.3548,415040.0
2020-07-29 12:00:00,75.8,75.8,75.51,75.74,499120.0,75.3448,75.3448,75.0566,75.2852,499120.0
2020-07-29 12:30:00,75.75,75.97,75.72,75.94,370540.0,75.2951,75.5138,75.2653,75.484,370540.0
2020-07-29 13:00:00,75.97,76.23,75.9,76.09,586960.0,75.5138,75.7723,75.4442,75.6331,586960.0
2020-07-29 13:30:00,76.11,76.37,76.06,76.32,530440.0,75.653,75.9114,75.6033,75.8617,530440.0
2020-07-29 14:00:00,76.34,76.38,76.08,76.22,537800.0,75.8816,75.9214,75.6232,75.7623,537800.0
2020-07-29 14:30:00,76.21,76.67,76.2,76.2,760680.0,75.7524,76.2096,75.7424,75.7424,760680.0
2020-07-29 15:00:00,76.27,76.53,76.1,76.41,370740.0,75.812,76.0705,75.643,75.9512,370740.0
2020-07-29 15:30:00,76.33,76.48,76.05,76.16,1376780.0,75.8717,76.0208,75.5933,75.7027,1376780.0
2020-07-30 09:30:00,74.96,75.6,74.76,75.0,3352520.0,74.5099,75.146,74.3111,74.5496,3352520.0
2020-07-30 10:00:00,75.06,75.22,74.78,75.07,1013760.0,74.6093,74.7683,74.331,74.6192,1013760.0
2020-07-30 10:30:00,75.05,75.67,75.05,75.62,671640.0,74.5993,75.2156,74.5993,75.1659,671640.0
2020-07-30 11:00:00,75.62,76.0,75.53,75.73,787460.0,75.1659,75.5436,75.0765,75.2753,787460.0
2020-07-30 11:30:00,75.72,76.25,75.67,76.12,566320.0,75.2653,75.7921,75.2156,75.6629,566320.0
2020-07-30 12:00:00,76.16,76.5,75.97,76.48,812380.0,75.7027,76.0406,75.5138,76.0208,812380.0
2020-07-30 12:30:00,76.5,76.56,76.22,76.38,576620.0,76.0406,76.1003,75.7623,75.9214,576620.0
2020-07-30 13:00:00,76.38,76.73,76.37,76.66,678260.0,75.9214,76.2693,75.9114,76.1997,678260.0
2020-07-30 13:30:00,76.66,76.77,76.32,76.76,568820.0,76.1997,76.309,75.8617,76.2991,568820.0
2020-07-30 14:00:00,76.75,76.94,76.56,76.64,506880.0,76.2891,76.478,76.1003,76.1798,506880.0
2020-07-30 14:30:00,76.65,76.85,76.65,76.69,622340.0,76.1897,76.3885,76.1897,76.2295,622340.0
2020-07-30 15:00:00,76.67,76.96,76.56,76.92,827520.0,76.2096,76.4979,76.1003,76.4581,827520.0
2020-07-30 15:30:00,76.91,77.04,76.66,76.9,2791040.0,76.4482,76.5774,76.1997,76.4382,2791040.0
2020-07-31 09:30:00,75.12,75.25,72.7,74.0,16952100.0,74.6689,74.7981,72.2635,73.5557,16952100.0
2020-07-31 10:00:00,74.05,74.05,73.29,73.36,4548660.0,73.6053,73.6053,72.8499,72.9195,4548660.0
2020-07-31 10:30:00,73.36,73.75,73.35,73.65,2674440.0,72.9195,73.3072,72.9096,73.2078,2674440.0
2020-07-31 11:00:00,73.63,73.76,73.37,73.6,2217000.0,73.1879,73.3171,72.9294,73.1581,2217000.0
2020-07-31 11:30:00,73.58,73.73,73.37,73.46,1817160.0,73.1382,73.2873,72.9294,73.0189,1817160.0
2020-07-31 12:00:00,73.45,73.57,73.31,73.39,1554760.0,73.009,73.1282,72.8698,72.9493,1554760.0
2020-07-31 12:30:00,73.38,73.45,72.79,72.79,1448200.0,72.9394,73.009,72.3529,72.3529,1448200.0
2020-07-31 13:00:00,72.78,73.37,72.77,73.32,1424860.0,72.343,72.9294,72.333,72.8797,1424860.0
2020-07-31 13:30:00,73.29,73.39,72.99,73.25,918560.0,72.8499,72.9493,72.5517,72.8102,918560.0
2020-07-31 14:00:00,73.23,73.35,72.97,73.21,1068700.0,72.7903,72.9096,72.5318,72.7704,1068700.0
2020-07-31 14:30:00,73.24,73.6,73.22,73.53,1091540.0,72.8002,73.1581,72.7803,73.0885,1091540.0
2020-07-31 15:00:00,73.52,73.77,73.32,73.71,1415860.0,73.0785,73.327,72.8797,73.2674,1415860.0
2020-07-31 15:30:00,73.71,74.53,73.67,74.44,4479500.0,73.2674,74.0825,73.2276,73.993,4479500.0
2020-08-03 09:30:00,74.64,74.89,73.65,74.47,4422980.0,74.1918,74.4403,73.2078,74.0228,4422980.0
2020-08-03 10:00:00,74.47,74.61,73.7,73.88,2020280.0,74.0228,74.162,73.2575,73.4364,2020280.0
2020-08-03 10:30:00,73.9,74.01,73.61,73.61,1619020.0,73.4563,73.5656,73.168,73.168,1619020.0
2020-08-03 11:00:00,73.6,74.13,73.6,74.04,1258780.0,73.1581,73.6849,73.1581,73.5954,1258780.0
2020-08-03 11:30:00,74.04,74.08,73.74,73.89,1150680.0,73.5954,73.6352,73.2972,73.4463,1150680.0
2020-08-03 12:00:00,73.89,73.91,73.59,73.75,1048300.0,73.4463,73.4662,73.1481,73.3072,1048300.0
2020-08-03 12:30:00,73.73,73.89,73.73,73.89,1022720.0,73.2873,73.4463,73.2873,73.4463,1022720.0
2020-08-03 13:00:00,73.9,73.96,73.77,73.78,665880.0,73.4563,73.5159,73.327,73.337,665880.0
2020-08-03 13:30:00,73.79,73.93,73.76,73.87,423260.0,73.3469,73.4861,73.3171,73.4264,423260.0
2020-08-03 14:00:00,73.87,73.93,73.66,73.67,728540.0,73.4264,73.4861,73.2177,73.2276,728540.0
2020-08-03 14:30:00,73.69,74.1,73.69,74.02,702340.0,73.2475,73.655,73.2475,73.5755,702340.0
2020-08-03 15:00:00,74.03,74.13,73.84,74.05,943460.0,73.5855,73.6849,73.3966,73.6053,943460.0
2020-08-03 15:30:00,74.02,74.38,74.01,74.15,1839060.0,73.5755,73.9334,73.5656,73.7047,1839060.0
2020-08-04 09:30:00,74.21,74.66,74.14,74.24,3749960.0,73.7644,74.2117,73.6948,73.7942,3749960.0
2020-08-04 10:00:00,74.26,74.35,73.9,73.91,2208980.0,73.8141,73.9035,73.4563,73.4662,2208980.0
2020-08-04 10:30:00,73.92,74.0,73.84,73.87,1189820.0,73.4761,73.5557,73.3966,73.4264,1189820.0
2020-08-04 11:00:00,73.88,73.95,73.57,73.7,1032920.0,73.4364,73.506,73.1282,73.2575,1032920.0
2020-08-04 11:30:00,73.72,73.8,73.62,73.72,659700.0,73.2773,73.3569,73.1779,73.2773,659700.0
2020-08-04 12:00:00,73.66,73.69,73.25,73.43,1272740.0,73.2177,73.2475,72.8102,72.9891,1272740.0
2020-08-04 12:30:00,73.41,73.45,73.22,73.27,1091300.0,72.9692,73.009,72.7803,72.83,1091300.0
2020-08-04 13:00:00,73.25,73.61,73.2,73.51,483900.0,72.8102,73.168,72.7605,73.0686,483900.0
2020-08-04 13:30:00,73.53,73.6,73.42,73.52,360260.0,73.0885,73.1581,72.9791,73.0785,360260.0
2020-08-04 14:00:00,73.53,73.64,73.35,73.39,513700.0,73.0885,73.1978,72.9096,72.9493,513700.0
2020-08-04 14:30:00,73.37,73.54,73.25,73.5,652880.0,72.9294,73.0984,72.8102,73.0587,652880.0
2020-08-04 15:00:00,73.49,73.6,73.45,73.52,1274140.0,73.0487,73.1581,73.009,73.0785,1274140.0
2020-08-04 15:30:00,73.54,73.66,73.46,73.63,1917680.0,73.0984,73.2177,73.0189,73.1879,1917680.0
2020-08-05 09:30:00,73.84,74.0,73.56,73.89,1566460.0,73.3966,73.5557,73.1183,73.4463,1566460.0
2020-08-05 10:00:00,73.92,74.28,73.81,74.23,1337900.0,73.4761,73.834,73.3668,73.7843,1337900.0
2020-08-05 10:30:00,74.23,74.3,74.05,74.23,1235440.0,73.7843,73.8538,73.6053,73.7843,1235440.0
2020-08-05 11:00:00,74.25,74.5,74.2,74.27,1086540.0,73.8041,74.0526,73.7544,73.824,1086540.0
2020-08-05 11:30:00,74.29,74.33,73.98,74.11,906140.0,73.8439,73.8837,73.5358,73.665,906140.0
2020-08-05 12:00:00,74.11,74.34,73.99,74.02,857980.0,73.665,73.8936,73.5457,73.5755,857980.0
2020-08-05 12:30:00,74.02,74.22,73.98,74.17,577240.0,73.5755,73.7743,73.5358,73.7246,577240.0
2020-08-05 13:00:00,74.19,74.2,74.06,74.14,495360.0,73.7445,73.7544,73.6153,73.6948,495360.0
2020-08-05 13:30:00,74.14,74.16,73.95,74.15,675260.0,73.6948,73.7147,73.506,73.7047,675260.0
2020-08-05 14:00:00,74.19,74.2,73.94,74.02,584960.0,73.7445,73.7544,73.496,73.5755,584960.0
2020-08-05 14:30:00,74.01,74.03,73.83,73.95,490420.0,73.5656,73.5855,73.3867,73.506,490420.0
2020-08-05 15:00:00,73.95,73.99,73.83,73.89,568960.0,73.506,73.5457,73.3867,73.4463,568960.0
2020-08-05 15:30:00,73.88,74.03,73.64,73.98,1656300.0,73.4364,73.5855,73.1978,73.5358,1656300.0
2020-08-06 09:30:00,73.81,74.06,73.6,74.03,1753020.0,73.3668,73.6153,73.1581,73.5855,1753020.0
2020-08-06 10:00:00,74.02,74.48,73.9,74.42,1140940.0,73.5755,74.0328,73.4563,73.9731,1140940.0
2020-08-06 10:30:00,74.47,74.48,74.18,74.41,873620.0,74.0228,74.0328,73.7346,73.9632,873620.0
2020-08-06 11:00:00,74.4,74.69,74.39,74.55,1098940.0,73.9532,74.2415,73.9433,74.1023,1098940.0
2020-08-06 11:30:00,74.54,74.75,74.31,74.35,660420.0,74.0924,74.3011,73.8638,73.9035,660420.0
2020-08-06 12:00:00,74.38,74.75,74.38,74.62,513320.0,73.9334,74.3011,73.9334,74.1719,513320.0
2020-08-06 12:30:00,74.6,74.8,74.59,74.77,899940.0,74.152,74.3508,74.1421,74.321,899940.0
2020-08-06 13:00:00,74.75,74.92,74.71,74.85,1268440.0,74.3011,74.4701,74.2614,74.4005,1268440.0
2020-08-06 13:30:00,74.88,75.15,74.86,75.15,813560.0,74.4304,74.6987,74.4105,74.6987,813560.0
2020-08-06 14:00:00,75.15,75.24,75.04,75.23,600400.0,74.6987,74.7882,74.5894,74.7783,600400.0
2020-08-06 14:30:00,75.21,75.31,75.1,75.2,540100.0,74.7584,74.8578,74.649,74.7484,540100.0
2020-08-06 15:00:00,75.2,75.29,75.07,75.13,1021620.0,74.7484,74.8379,74.6192,74.6789,1021620.0
2020-08-06 15:30:00,75.13,75.26,75.02,75.25,1938100.0,74.6789,74.8081,74.5695,74.7981,1938100.0
2020-08-07 09:30:00,75.35,75.45,74.73,75.04,2197180.0,74.8975,74.9969,74.2813,74.5894,2197180.0
2020-08-07 10:00:00,75.11,75.2,74.88,74.98,732680.0,74.659,74.7484,74.4304,74.5298,732680.0
2020-08-07 10:30:00,75.05,76.0,75.04,75.64,1407820.0,74.5993,75.5436,74.5894,75.1858,1407820.0
2020-08-07 11:00:00,75.67,75.68,75.29,75.29,750040.0,75.2156,75.2256,74.8379,74.8379,750040.0
2020-08-07 11:30:00,75.36,75.63,75.15,75.2,576680.0,74.9075,75.1759,74.6987,74.7484,576680.0
2020-08-07 12:00:00,75.17,75.4,74.97,75.4,689520.0,74.7186,74.9472,74.5198,74.9472,689520.0
2020-08-07 12:30:00,75.37,75.42,75.02,75.06,359340.0,74.9174,74.9671,74.5695,74.6093,359340.0
2020-08-07 13:00:00,75.14,75.14,74.78,74.93,630980.0,74.6888,74.6888,74.331,74.4801,630980.0
2020-08-07 13:30:00,74.92,74.97,74.6,74.68,766260.0,74.4701,74.5198,74.152,74.2316,766260.0
2020-08-07 14:00:00,74.71,74.82,74.31,74.44,617400.0,74.2614,74.3707,73.8638,73.993,617400.0
2020-08-07 14:30:00,74.44,74.72,74.41,74.64,505900.0,73.993,74.2713,73.9632,74.1918,505900.0
2020-08-07 15:00:00,74.58,74.9,74.58,74.62,583040.0,74.1322,74.4502,74.1322,74.1719,583040.0
2020-08-07 15:30:00,74.69,75.01,74.6,74.89,1788880.0,74.2415,74.5596,74.152,74.4403,1788880.0
2020-08-10 09:30:00,74.51,75.36,74.51,74.62,1037480.0,74.0626,74.9075,74.0626,74.1719,1037480.0
2020-08-10 10:00:00,74.63,74.7,74.36,74.42,366400.0,74.1819,74.2514,73.9135,73.9731,366400.0
2020-08-10 10:30:00,74.43,74.44,73.94,73.96,648500.0,73.9831,73.993,73.496,73.5159,648500.0
2020-08-10 11:00:00,73.94,74.41,73.87,74.3,893940.0,73.496,73.9632,73.4264,73.8538,893940.0
2020-08-10 11:30:00,74.32,74.59,74.14,74.55,338500.0,73.8737,74.1421,73.6948,74.1023,338500.0
2020-08-10 12:00:00,74.55,74.61,74.38,74.48,289860.0,74.1023,74.162,73.9334,74.0328,289860.0
2020-08-10 12:30:00,74.48,74.92,74.47,74.91,325420.0,74.0328,74.4701,74.0228,74.4602,325420.0
2020-08-10 13:00:00,74.91,75.0,74.67,74.76,367640.0,74.4602,74.5496,74.2216,74.3111,367640.0
2020-08-10 13:30:00,74.75,74.83,74.59,74.64,191560.0,74.3011,74.3807,74.1421,74.1918,191560.0
2020-08-10 14:00:00,74.64,74.72,74.5,74.58,247000.0,74.1918,74.2713,74.0526,74.1322,247000.0
2020-08-10 14:30:00,74.61,74.78,74.46,74.78,207920.0,74.162,74.331,74.0129,74.331,207920.0
2020-08-10 15:00:00,74.76,74.85,74.52,74.56,403940.0,74.3111,74.4005,74.0725,74.1123,403940.0
2020-08-10 15:30:00,74.58,74.91,74.53,74.84,1053620.0,74.1322,74.4602,74.0825,74.3906,1053620.0
2020-08-11 09:30:00,74.66,75.01,74.32,74.68,2031780.0,74.2117,74.5596,73.8737,74.2316,2031780.0
2020-08-11 10:00:00,74.69,74.75,74.07,74.51,1487840.0,74.2415,74.3011,73.6252,74.0626,1487840.0
2020-08-11 10:30:00,74.52,74.68,74.24,74.49,1146500.0,74.0725,74.2316,73.7942,74.0427,1146500.0
2020-08-11 11:00:00,74.5,74.98,74.5,74.98,1190560.0,74.0526,74.5298,74.0526,74.5298,1190560.0
2020-08-11 11:30:00,74.85,74.97,74.73,74.9,830860.0,74.4005,74.5198,74.2813,74.4502,830860.0
2020-08-11 12:00:00,74.9,75.44,74.84,75.32,1186660.0,74.4502,74.987,74.3906,74.8677,1186660.0
2020-08-11 12:30:00,75.3,75.52,75.24,75.33,631520.0,74.8478,75.0665,74.7882,74.8777,631520.0
2020-08-11 13:00:00,75.33,75.4,75.02,75.25,547700.0,74.8777,74.9472,74.5695,74.7981,547700.0
2020-08-11 13:30:00,75.26,75.3,74.91,75.2,438180.0,74.8081,74.8478,74.4602,74.7484,438180.0
2020-08-11 14:00:00,75.2,75.23,74.72,74.72,678500.0,74.7484,74.7783,74.2713,74.2713,678500.0
2020-08-11 14:30:00,74.75,74.96,74.65,74.85,636020.0,74.3011,74.5099,74.2017,74.4005,636020.0
2020-08-11 15:00:00,74.83,74.9,74.13,74.6,580380.0,74.3807,74.4502,73.6849,74.152,580380.0
2020-08-11 15:30:00,74.58,74.58,73.91,74.04,1878560.0,74.1322,74.1322,73.4662,73.5954,1878560.0
2020-08-12 09:30:00,74.36,75.21,74.25,75.04,1475120.0,73.9135,74.7584,73.8041,74.5894,1475120.0
2020-08-12 10:00:00,75.03,75.5,75.0,75.43,856680.0,74.5795,75.0466,74.5496,74.9771,856680.0
2020-08-12 10:30:00,75.45,75.58,75.23,75.3,864060.0,74.9969,75.1262,74.7783,74.8478,864060.0
2020-08-12 11:00:00,75.3,75.35,75.01,75.18,578100.0,74.8478,74.8975,74.5596,74.7286,578100.0
2020-08-12 11:30:00,75.18,75.44,75.0,75.4,432700.0,74.7286,74.987,74.5496,74.9472,432700.0
2020-08-12 12:00:00,75.39,75.5,75.34,75.38,436600.0,74.9373,75.0466,74.8876,74.9274,436600.0
2020-08-12 12:30:00,75.32,75.47,75.15,75.16,267540.0,74.8677,75.0168,74.6987,74.7087,267540.0
2020-08-12 13:00:00,75.22,75.4,75.19,75.26,285040.0,74.7683,74.9472,74.7385,74.8081,285040.0
2020-08-12 13:30:00,75.3,75.55,75.28,75.52,274260.0,74.8478,75.0963,74.828,75.0665,274260.0
2020-08-12 14:00:00,75.48,75.57,75.41,75.46,341500.0,75.0268,75.1162,74.9572,75.0069,341500.0
2020-08-12 14:30:00,75.47,75.5,75.35,75.4,314360.0,75.0168,75.0466,74.8975,74.9472,314360.0
2020-08-12 15:00:00,75.4,75.55,75.38,75.47,469800.0,74.9472,75.0963,74.9274,75.0168,469800.0
2020-08-12 15:30:00,75.5,75.53,75.18,75.31,868200.0,75.0466,75.0765,74.7286,74.8578,868200.0
2020-08-13 09:30:00,75.41,76.35,75.41,76.3,1565960.0,74.9572,75.8915,74.9572,75.8418,1565960.0
2020-08-13 10:00:00,76.27,76.45,76.07,76.42,1062860.0,75.812,75.9909,75.6132,75.9611,1062860.0
2020-08-13 10:30:00,76.39,76.78,76.39,76.63,946680.0,75.9313,76.319,75.9313,76.1699,946680.0
2020-08-13 11:00:00,76.63,76.85,76.55,76.55,409440.0,76.1699,76.3885,76.0903,76.0903,409440.0
2020-08-13 11:30:00,76.62,76.69,76.38,76.38,401920.0,76.1599,76.2295,75.9214,75.9214,401920.0
2020-08-13 12:00:00,76.4,76.51,76.29,76.29,392320.0,75.9412,76.0506,75.8319,75.8319,392320.0
2020-08-13 12:30:00,76.28,76.46,76.2,76.46,345520.0,75.822,76.0009,75.7424,76.0009,345520.0
2020-08-13 13:00:00,76.44,76.46,75.94,75.98,309080.0,75.981,76.0009,75.484,75.5238,309080.0
2020-08-13 13:30:00,76.01,76.19,75.87,76.06,196460.0,75.5536,75.7325,75.4144,75.6033,196460.0
2020-08-13 14:00:00,76.09,76.1,75.71,75.87,358320.0,75.6331,75.643,75.2554,75.4144,358320.0
2020-08-13 14:30:00,75.92,76.01,75.52,75.69,247160.0,75.4641,75.5536,75.0665,75.2355,247160.0
2020-08-13 15:00:00,75.72,76.08,75.66,76.08,298900.0,75.2653,75.6232,75.2057,75.6232,298900.0
2020-08-13 15:30:00,76.07,76.1,75.73,75.85,901500.0,75.6132,75.643,75.2753,75.3945,901500.0
2020-08-14 09:30:00,75.76,75.99,75.42,75.82,1325620.0,75.3051,75.5337,74.9671,75.3647,1325620.0
2020-08-14 10:00:00,75.83,75.86,75.13,75.17,754540.0,75.3747,75.4045,74.6789,74.7186,754540.0
2020-08-14 10:30:00,75.13,75.6,75.11,75.34,438780.0,74.6789,75.146,74.659,74.8876,438780.0
2020-08-14 11:00:00,75.34,75.58,75.29,75.52,303500.0,74.8876,75.1262,74.8379,75.0665,303500.0
2020-08-14 11:30:00,75.52,75.65,75.34,75.39,321200.0,75.0665,75.1957,74.8876,74.9373,321200.0
2020-08-14 12:00:00,75.44,75.67,75.44,75.61,164140.0,74.987,75.2156,74.987,75.156,164140.0
2020-08-14 12:30:00,75.61,75.79,75.59,75.65,227980.0,75.156,75.3349,75.1361,75.1957,227980.0
2020-08-14 13:00:00,75.63,75.71,75.43,75.58,353760.0,75.1759,75.2554,74.9771,75.1262,353760.0
2020-08-14 13:30:00,75.57,75.61,75.42,75.55,253200.0,75.1162,75.156,74.9671,75.0963,253200.0
2020-08-14 14:00:00,75.52,75.54,75.31,75.41,294560.0,75.0665,75.0864,74.8578,74.9572,294560.0
2020-08-14 14:30:00,75.41,75.52,75.32,75.35,674420.0,74.9572,75.0665,74.8677,74.8975,674420.0
2020-08-14 15:00:00,75.36,75.43,75.2,75.34,665480.0,74.9075,74.9771,74.7484,74.8876,665480.0
2020-08-14 15:30:00,75.34,75.35,74.95,75.23,2868140.0,74.8876,74.8975,74.4999,74.7783,2868140.0
2020-08-17 09:30:00,75.8,76.04,75.25,75.64,2315120.0,75.3448,75.5834,74.7981,75.1858,2315120.0
2020-08-17 10:00:00,75.65,75.85,75.52,75.75,1106980.0,75.1957,75.3945,75.0665,75.2951,1106980.0
2020-08-17 10:30:00,75.76,76.01,75.65,75.98,529180.0,75.3051,75.5536,75.1957,75.5238,529180.0
2020-08-17 11:00:00,75.96,76.19,75.84,76.05,662420.0,75.5039,75.7325,75.3846,75.5933,662420.0
2020-08-17 11:30:00,76.08,76.1,75.9,75.91,190700.0,75.6232,75.643,75.4442,75.4542,190700.0
2020-08-17 12:00:00,75.9,75.95,75.79,75.86,283660.0,75.4442,75.4939,75.3349,75.4045,283660.0
2020-08-17 12:30:00,75.93,76.04,75.92,76.01,168920.0,75.4741,75.5834,75.4641,75.5536,168920.0
2020-08-17 13:00:00,76.02,76.11,76.01,76.02,313620.0,75.5635,75.653,75.5536,75.5635,313620.0
2020-08-17 13:30:00,76.07,76.17,76.05,76.06,362960.0,75.6132,75.7126,75.5933,75.6033,362960.0
2020-08-17 14:00:00,76.03,76.06,75.85,75.94,417020.0,75.5735,75.6033,75.3945,75.484,417020.0
2020-08-17 14:30:00,75.97,76.07,75.95,75.98,298700.0,75.5138,75.6132,75.4939,75.5238,298700.0
2020-08-17 15:00:00,76.0,76.03,75.89,75.95,330100.0,75.5436,75.5735,75.4343,75.4939,330100.0
2020-08-17 15:30:00,75.92,76.04,75.7,75.76,1252340.0,75.4641,75.5834,75.2454,75.3051,1252340.0
2020-08-18 09:30:00,76.31,76.8,76.15,76.55,1427020.0,75.8518,76.3388,75.6927,76.0903,1427020.0
2020-08-18 10:00:00,76.66,76.8,76.17,76.17,668960.0,76.1997,76.3388,75.7126,75.7126,668960.0
2020-08-18 10:30:00,76.16,76.6,76.08,76.5,409600.0,75.7027,76.14,75.6232,76.0406,409600.0
2020-08-18 11:00:00,76.51,76.6,76.42,76.55,439920.0,76.0506,76.14,75.9611,76.0903,439920.0
2020-08-18 11:30:00,76.55,76.67,76.5,76.64,485620.0,76.0903,76.2096,76.0406,76.1798,485620.0
2020-08-18 12:00:00,76.59,76.75,76.59,76.74,190960.0,76.1301,76.2891,76.1301,76.2792,190960.0
2020-08-18 12:30:00,76.74,76.87,76.67,76.8,415380.0,76.2792,76.4084,76.2096,76.3388,415380.0
2020-08-18 13:00:00,76.77,76.87,76.66,76.76,425600.0,76.309,76.4084,76.1997,76.2991,425600.0
2020-08-18 13:30:00,76.78,76.92,76.72,76.74,382140.0,76.319,76.4581,76.2593,76.2792,382140.0
2020-08-18 14:00:00,76.72,76.93,76.65,76.91,340540.0,76.2593,76.4681,76.1897,76.4482,340540.0
2020-08-18 14:30:00,76.92,77.44,76.9,77.42,1412060.0,76.4581,76.975,76.4382,76.9551,1412060.0
2020-08-18 15:00:00,77.41,77.87,77.4,77.61,1426240.0,76.9452,77.4024,76.9352,77.144,1426240.0
2020-08-18 15:30:00,77.62,77.87,77.45,77.79,2727960.0,77.1539,77.4024,76.9849,77.3229,2727960.0
2020-08-19 09:30:00,77.62,78.14,77.18,77.48,1941820.0,77.1539,77.6708,76.7166,77.0148,1941820.0
2020-08-19 10:00:00,77.57,77.7,77.36,77.54,1047000.0,77.1042,77.2334,76.8955,77.0744,1047000.0
2020-08-19 10:30:00,77.65,78.19,77.55,78.17,838640.0,77.1837,77.7205,77.0843,77.7006,838640.0
2020-08-19 11:00:00,78.19,78.29,77.8,77.99,682800.0,77.7205,77.8199,77.3328,77.5217,682800.0
2020-08-19 11:30:00,78.0,78.21,77.98,78.12,580060.0,77.5316,77.7404,77.5118,77.6509,580060.0
2020-08-19 12:00:00,78.12,78.29,78.07,78.11,394020.0,77.6509,77.8199,77.6012,77.641,394020.0
2020-08-19 12:30:00,78.12,78.29,77.96,78.21,478440.0,77.6509,77.8199,77.4919,77.7404,478440.0
2020-08-19 13:00:00,78.27,78.3,78.11,78.2,401440.0,77.8,77.8298,77.641,77.7304,401440.0
2020-08-19 13:30:00,78.2,78.43,78.2,78.3,582920.0,77.7304,77.959,77.7304,77.8298,582920.0
2020-08-19 14:00:00,78.33,78.44,77.38,77.49,1050280.0,77.8596,77.969,76.9154,77.0247,1050280.0
2020-08-19 14:30:00,77.52,77.85,77.43,77.77,317340.0,77.0545,77.3825,76.9651,77.303,317340.0
2020-08-19 15:00:00,77.7,77.76,77.46,77.54,611820.0,77.2334,77.2931,76.9949,77.0744,611820.0
2020-08-19 15:30:00,77.52,77.59,77.0,77.25,1632960.0,77.0545,77.1241,76.5376,76.7861,1632960.0
2020-08-20 09:30:00,77.0,77.84,76.72,77.73,1762300.0,76.5376,77.3726,76.2593,77.2633,1762300.0
2020-08-20 10:00:00,77.8,77.95,77.51,77.75,1052700.0,77.3328,77.4819,77.0446,77.2831,1052700.0
2020-08-20 10:30:00,77.8,78.12,77.67,78.05,793580.0,77.3328,77.6509,77.2036,77.5813,793580.0
2020-08-20 11:00:00,78.05,78.08,77.75,78.03,518020.0,77.5813,77.6112,77.2831,77.5615,518020.0
2020-08-20 11:30:00,77.97,78.03,77.71,77.97,393640.0,77.5018,77.5615,77.2434,77.5018,393640.0
2020-08-20 12:00:00,77.96,78.06,77.86,77.92,287440.0,77.4919,77.5913,77.3925,77.4521,287440.0
2020-08-20 12:30:00,77.93,77.98,77.78,77.85,190320.0,77.4621,77.5118,77.313,77.3825,190320.0
2020-08-20 13:00:00,77.88,78.0,77.71,78.0,447780.0,77.4124,77.5316,77.2434,77.5316,447780.0
2020-08-20 13:30:00,78.01,78.2,77.93,78.17,555200.0,77.5416,77.7304,77.4621,77.7006,555200.0
2020-08-20 14:00:00,78.15,78.49,78.15,78.46,775060.0,77.6807,78.0187,77.6807,77.9889,775060.0
2020-08-20 14:30:00,78.49,78.73,78.37,78.71,682320.0,78.0187,78.2572,77.8994,78.2374,682320.0
2020-08-20 15:00:00,78.71,78.77,78.49,78.61,1009820.0,78.2374,78.297,78.0187,78.138,1009820.0
2020-08-20 15:30:00,78.58,79.01,78.56,78.79,2475720.0,78.1081,78.5356,78.0883,78.3169,2475720.0
2020-08-21 09:30:00,78.59,78.83,78.12,78.78,3682820.0,78.1181,78.3566,77.6509,78.3069,3682820.0
2020-08-21 10:00:00,78.81,79.59,78.64,79.5,2080920.0,78.3368,79.1121,78.1678,79.0226,2080920.0
2020-08-21 10:30:00,79.51,79.55,79.28,79.29,760960.0,79.0326,79.0723,78.8039,78.8139,760960.0
2020-08-21 11:00:00,79.38,79.38,78.89,78.96,764280.0,78.9033,78.9033,78.4163,78.4859,764280.0
2020-08-21 11:30:00,78.99,79.06,78.77,78.8,530880.0,78.5157,78.5853,78.297,78.3268,530880.0
2020-08-21 12:00:00,78.82,79.22,78.82,78.92,610240.0,78.3467,78.7443,78.3467,78.4461,610240.0
2020-08-21 12:30:00,78.94,79.06,78.89,78.94,360440.0,78.466,78.5853,78.4163,78.466,360440.0
2020-08-21 13:00:00,79.02,79.07,78.84,79.01,327180.0,78.5455,78.5952,78.3666,78.5356,327180.0
2020-08-21 13:30:00,79.0,79.0,78.72,78.82,270260.0,78.5256,78.5256,78.2473,78.3467,270260.0
2020-08-21 14:00:00,78.88,79.1,78.86,79.03,530860.0,78.4063,78.625,78.3865,78.5554,530860.0
2020-08-21 14:30:00,79.01,79.1,78.92,78.96,883260.0,78.5356,78.625,78.4461,78.4859,883260.0
2020-08-21 15:00:00,78.95,79.04,78.79,78.84,893840.0,78.4759,78.5654,78.3169,78.3666,893840.0
2020-08-21 15:30:00,78.83,78.89,78.64,78.81,1576740.0,78.3566,78.4163,78.1678,78.3368,1576740.0
2020-08-24 09:30:00,79.56,80.44,79.42,79.49,3016220.0,79.0823,79.957,78.9431,79.0127,3016220.0
2020-08-24 10:00:00,79.53,79.63,79.2,79.47,1122680.0,79.0524,79.1518,78.7244,78.9928,1122680.0
2020-08-24 10:30:00,79.4,79.5,78.75,78.88,864840.0,78.9232,79.0226,78.2771,78.4063,864840.0
2020-08-24 11:00:00,78.93,79.21,78.85,78.91,776520.0,78.456,78.7344,78.3765,78.4362,776520.0
2020-08-24 11:30:00,78.91,79.25,78.86,79.1,473940.0,78.4362,78.7741,78.3865,78.625,473940.0
2020-08-24 12:00:00,79.05,79.3,79.05,79.18,823820.0,78.5753,78.8238,78.5753,78.7045,823820.0
2020-08-24 12:30:00,79.15,79.21,78.9,79.09,353140.0,78.6747,78.7344,78.4262,78.6151,353140.0
2020-08-24 13:00:00,79.06,79.27,79.06,79.06,372480.0,78.5853,78.794,78.5853,78.5853,372480.0
2020-08-24 13:30:00,79.07,79.22,78.97,79.1,279300.0,78.5952,78.7443,78.4958,78.625,279300.0
2020-08-24 14:00:00,79.07,79.25,79.03,79.12,356180.0,78.5952,78.7741,78.5554,78.6449,356180.0
2020-08-24 14:30:00,79.1,79.12,78.8,78.97,312840.0,78.625,78.6449,78.3268,78.4958,312840.0
2020-08-24 15:00:00,78.94,79.05,78.9,79.02,564680.0,78.466,78.5753,78.4262,78.5455,564680.0
2020-08-24 15:30:00,79.03,79.27,79.0,79.26,1049440.0,78.5554,78.794,78.5256,78.7841,1049440.0
2020-08-25 09:30:00,79.01,79.74,78.89,79.64,1744400.0,78.5356,79.2612,78.4163,79.1618,1744400.0
2020-08-25 10:00:00,79.69,79.99,79.4,79.75,960460.0,79.2115,79.5097,78.9232,79.2711,960460.0
2020-08-25 10:30:00,79.75,80.04,79.68,80.02,886580.0,79.2711,79.5594,79.2015,79.5395,886580.0
2020-08-25 11:00:00,80.01,80.44,79.92,80.29,1125440.0,79.5296,79.957,79.4401,79.8079,1125440.0
2020-08-25 11:30:00,80.31,80.32,79.98,80.24,1244700.0,79.8278,79.8377,79.4997,79.7582,1244700.0
2020-08-25 12:00:00,80.25,80.29,79.82,80.11,620420.0,79.7681,79.8079,79.3407,79.629,620420.0
2020-08-25 12:30:00,80.1,80.12,79.86,79.98,574760.0,79.619,79.6389,79.3805,79.4997,574760.0
2020-08-25 13:00:00,79.9,80.02,79.85,80.01,326920.0,79.4202,79.5395,79.3705,79.5296,326920.0
2020-08-25 13:30:00,80.02,80.05,79.89,80.02,451540.0,79.5395,79.5693,79.4103,79.5395,451540.0
2020-08-25 14:00:00,80.03,80.38,80.0,80.38,769560.0,79.5494,79.8973,79.5196,79.8973,769560.0
2020-08-25 14:30:00,80.37,80.4,80.24,80.33,551260.0,79.8874,79.9172,79.7582,79.8476,551260.0
2020-08-25 15:00:00,80.33,80.38,80.2,80.25,637720.0,79.8476,79.8973,79.7184,79.7681,637720.0
2020-08-25 15:30:00,80.27,80.37,80.18,80.29,1227600.0,79.788,79.8874,79.6985,79.8079,1227600.0
2020-08-26 09:30:00,80.27,80.72,80.05,80.25,2198520.0,79.788,80.2353,79.5693,79.7681,2198520.0
2020-08-26 10:00:00,80.25,80.4,80.21,80.24,918900.0,79.7681,79.9172,79.7284,79.7582,918900.0
2020-08-26 10:30:00,80.25,80.69,80.25,80.66,1027640.0,79.7681,80.2055,79.7681,80.1757,1027640.0
2020-08-26 11:00:00,80.68,80.89,80.64,80.77,1186440.0,80.1955,80.4043,80.1558,80.285,1186440.0
2020-08-26 11:30:00,80.79,81.33,80.78,81.25,1077160.0,80.3049,80.8416,80.2949,80.7621,1077160.0
2020-08-26 12:00:00,81.3,82.06,81.12,81.97,1695220.0,80.8118,81.5673,80.6329,81.4778,1695220.0
2020-08-26 12:30:00,81.97,82.08,81.41,81.57,958820.0,81.4778,81.5871,80.9212,81.0802,958820.0
2020-08-26 13:00:00,81.52,81.76,81.52,81.76,680920.0,81.0305,81.2691,81.0305,81.2691,680920.0
2020-08-26 13:30:00,81.75,82.07,81.67,82.07,567800.0,81.2591,81.5772,81.1796,81.5772,567800.0
2020-08-26 14:00:00,82.06,82.58,82.02,82.58,1323480.0,81.5673,82.0841,81.5275,82.0841,1323480.0
2020-08-26 14:30:00,82.6,82.64,81.41,81.63,1994280.0,82.104,82.1438,80.9212,81.1398,1994280.0
2020-08-26 15:00:00,81.6,82.25,81.55,82.18,1906180.0,81.11,81.7561,81.0603,81.6865,1906180.0
2020-08-26 15:30:00,82.23,82.49,81.99,82.21,3224100.0,81.7362,81.9947,81.4977,81.7164,3224100.0
2020-08-27 09:30:00,82.33,82.4,81.25,81.55,3027660.0,81.8356,81.9052,80.7621,81.0603,3027660.0
2020-08-27 10:00:00,81.57,81.87,80.94,81.82,1377500.0,81.0802,81.3784,80.454,81.3287,1377500.0
2020-08-27 10:30:00,81.81,81.98,81.54,81.82,596340.0,81.3188,81.4877,81.0504,81.3287,596340.0
2020-08-27 11:00:00,81.76,82.2,81.67,82.02,741980.0,81.2691,81.7064,81.1796,81.5275,741980.0
2020-08-27 11:30:00,81.89,82.38,81.82,82.1,535240.0,81.3983,81.8853,81.3287,81.607,535240.0
2020-08-27 12:00:00,82.05,82.21,81.7,81.7,696960.0,81.5573,81.7164,81.2094,81.2094,696960.0
2020-08-27 12:30:00,81.71,81.76,81.05,81.16,757660.0,81.2194,81.2691,80.5633,80.6727,757660.0
2020-08-27 13:00:00,81.06,81.41,81.05,81.37,647840.0,80.5733,80.9212,80.5633,80.8814,647840.0
2020-08-27 13:30:00,81.39,81.44,81.07,81.44,406700.0,80.9013,80.951,80.5832,80.951,406700.0
2020-08-27 14:00:00,81.43,81.86,81.4,81.86,456720.0,80.941,81.3685,80.9112,81.3685,456720.0
2020-08-27 14:30:00,81.81,81.83,81.51,81.63,552660.0,81.3188,81.3386,81.0206,81.1398,552660.0
2020-08-27 15:00:00,81.66,81.79,81.48,81.74,456380.0,81.1697,81.2989,80.9907,81.2492,456380.0
2020-08-27 15:30:00,81.77,81.88,81.37,81.43,1563740.0,81.279,81.3883,80.8814,80.941,1563740.0
2020-08-28 09:30:00,81.47,81.66,81.28,81.62,1361740.0,80.9808,81.1697,80.7919,81.1299,1361740.0
2020-08-28 10:00:00,81.65,81.92,81.64,81.89,706040.0,81.1597,81.4281,81.1498,81.3983,706040.0
2020-08-28 10:30:00,81.91,81.91,81.46,81.55,1008160.0,81.4182,81.4182,80.9709,81.0603,1008160.0
2020-08-28 11:00:00,81.59,81.89,81.53,81.81,457120.0,81.1001,81.3983,81.0404,81.3188,457120.0
2020-08-28 11:30:00,81.83,82.01,81.75,81.96,464700.0,81.3386,81.5176,81.2591,81.4679,464700.0
2020-08-28 12:00:00,81.91,81.99,81.79,81.79,337260.0,81.4182,81.4977,81.2989,81.2989,337260.0
2020-08-28 12:30:00,81.79,81.94,81.74,81.89,353320.0,81.2989,81.448,81.2492,81.3983,353320.0
2020-08-28 13:00:00,81.86,81.96,81.64,81.64,436980.0,81.3685,81.4679,81.1498,81.1498,436980.0
2020-08-28 13:30:00,81.61,81.92,81.61,81.85,321760.0,81.12,81.4281,81.12,81.3585,321760.0
2020-08-28 14:00:00,81.87,81.92,81.72,81.79,167260.0,81.3784,81.4281,81.2293,81.2989,167260.0
2020-08-28 14:30:00,81.82,81.93,81.72,81.79,270740.0,81.3287,81.438,81.2293,81.2989,270740.0
2020-08-28 15:00:00,81.75,81.99,81.75,81.93,511360.0,81.2591,81.4977,81.2591,81.438,511360.0
2020-08-28 15:30:00,81.95,82.07,81.85,82.01,1506080.0,81.4579,81.5772,81.3585,81.5176,1506080.0
2020-08-31 09:30:00,82.04,82.25,81.74,81.97,1453480.0,81.5474,81.7561,81.2492,81.4778,1453480.0
2020-08-31 10:00:00,81.93,82.13,81.65,81.69,645800.0,81.438,81.6368,81.1597,81.1995,645800.0
2020-08-31 10:30:00,81.67,82.06,81.67,81.92,480000.0,81.1796,81.5673,81.1796,81.4281,480000.0
2020-08-31 11:00:00,81.95,81.97,81.38,81.51,693580.0,81.4579,81.4778,80.8913,81.0206,693580.0
2020-08-31 11:30:00,81.48,81.72,81.34,81.56,568600.0,80.9907,81.2293,80.8516,81.0703,568600.0
2020-08-31 12:00:00,81.53,81.73,81.48,81.6,392600.0,81.0404,81.2392,80.9907,81.11,392600.0
2020-08-31 12:30:00,81.6,81.76,81.48,81.71,255640.0,81.11,81.2691,80.9907,81.2194,255640.0
2020-08-31 13:00:00,81.65,81.71,81.43,81.55,283040.0,81.1597,81.2194,80.941,81.0603,283040.0
2020-08-31 13:30:00,81.57,81.63,81.41,81.44,419000.0,81.0802,81.1398,80.9212,80.951,419000.0
2020-08-31 14:00:00,81.43,81.64,81.4,81.5,771060.0,80.941,81.1498,80.9112,81.0106,771060.0
2020-08-31 14:30:00,81.49,81.67,81.47,81.61,490500.0,81.0007,81.1796,80.9808,81.12,490500.0
2020-08-31 15:00:00,81.63,81.63,81.27,81.57,488700.0,81.1398,81.1398,80.782,81.0802,488700.0
2020-08-31 15:30:00,81.58,81.86,81.35,81.35,1292320.0,81.0901,81.3685,80.8615,80.8615,1292320.0
2020-09-01 09:30:00,81.61,81.96,81.48,81.73,1928020.0,81.12,81.4679,80.9907,81.2392,1928020.0
2020-09-01 10:00:00,81.81,82.12,81.65,82.07,870440.0,81.3188,81.6269,81.1597,81.5772,870440.0
2020-09-01 10:30:00,82.1,82.11,81.79,81.82,514080.0,81.607,81.617,81.2989,81.3287,514080.0
2020-09-01 11:00:00,81.82,82.0,81.7,81.88,605240.0,81.3287,81.5076,81.2094,81.3883,605240.0
2020-09-01 11:30:00,81.89,82.1,81.85,81.91,323000.0,81.3983,81.607,81.3585,81.4182,323000.0
2020-09-01 12:00:00,81.94,82.38,81.91,82.27,595260.0,81.448,81.8853,81.4182,81.776,595260.0
2020-09-01 12:30:00,82.29,82.79,82.21,82.71,728500.0,81.7959,82.2929,81.7164,82.2133,728500.0
2020-09-01 13:00:00,82.71,82.76,82.46,82.76,349660.0,82.2133,82.263,81.9649,82.263,349660.0
2020-09-01 13:30:00,82.77,82.87,82.7,82.79,348580.0,82.273,82.3724,82.2034,82.2929,348580.0
2020-09-01 14:00:00,82.78,82.95,82.76,82.92,347560.0,82.2829,82.4519,82.263,82.4221,347560.0
2020-09-01 14:30:00,82.93,82.96,82.78,82.9,345040.0,82.432,82.4618,82.2829,82.4022,345040.0
2020-09-01 15:00:00,82.94,82.94,82.73,82.73,350740.0,82.442,82.442,82.2332,82.2332,350740.0
2020-09-01 15:30:00,82.72,82.84,82.41,82.82,1173340.0,82.2233,82.3426,81.9152,82.3227,1173340.0
2020-09-02 09:30:00,83.4,83.9,83.19,83.19,3651120.0,82.8992,83.3962,82.6905,82.6905,3651120.0
2020-09-02 10:00:00,83.18,83.75,83.15,83.56,1713320.0,82.6805,83.2471,82.6507,83.0582,1713320.0
2020-09-02 10:30:00,83.55,83.61,83.21,83.38,538540.0,83.0483,83.1079,82.7103,82.8793,538540.0
2020-09-02 11:00:00,83.41,83.61,83.03,83.52,617160.0,82.9091,83.1079,82.5314,83.0185,617160.0
2020-09-02 11:30:00,83.5,83.65,83.01,83.62,780920.0,82.9986,83.1477,82.5115,83.1179,780920.0
2020-09-02 12:00:00,83.55,83.85,83.49,83.72,1043000.0,83.0483,83.3465,82.9887,83.2173,1043000.0
2020-09-02 12:30:00,83.75,84.22,83.72,84.04,1475680.0,83.2471,83.7143,83.2173,83.5354,1475680.0
2020-09-02 13:00:00,84.09,84.89,84.04,84.84,1457140.0,83.5851,84.3803,83.5354,84.3306,1457140.0
2020-09-02 13:30:00,84.85,84.9,84.61,84.71,843520.0,84.3405,84.3902,84.1019,84.2013,843520.0
2020-09-02 14:00:00,84.66,84.89,84.49,84.75,1856460.0,84.1516,84.3803,83.9827,84.2411,1856460.0
2020-09-02 14:30:00,84.73,85.11,84.73,84.81,1191540.0,84.2212,84.5989,84.2212,84.3007,1191540.0
2020-09-02 15:00:00,84.89,85.76,84.86,85.71,1195660.0,84.3803,85.245,84.3504,85.1953,1195660.0
2020-09-02 15:30:00,85.7,86.31,85.66,85.96,4028500.0,85.1854,85.7917,85.1456,85.4438,4028500.0
2020-09-03 09:30:00,84.98,85.0,83.96,84.37,3168400.0,84.4697,84.4896,83.4558,83.8634,3168400.0
2020-09-03 10:00:00,84.42,84.86,83.49,83.74,1645420.0,83.9131,84.3504,82.9887,83.2372,1645420.0
2020-09-03 10:30:00,83.66,83.86,82.6,83.31,1836080.0,83.1576,83.3564,82.104,82.8097,1836080.0
2020-09-03 11:00:00,83.27,83.35,81.77,82.11,2099560.0,82.77,82.8495,81.279,81.617,2099560.0
2020-09-03 11:30:00,82.23,82.78,81.82,82.09,913480.0,81.7362,82.2829,81.3287,81.5971,913480.0
2020-09-03 12:00:00,82.15,82.46,81.92,82.0,872700.0,81.6567,81.9649,81.4281,81.5076,872700.0
2020-09-03 12:30:00,82.02,82.14,81.65,81.85,1081460.0,81.5275,81.6468,81.1597,81.3585,1081460.0
2020-09-03 13:00:00,81.82,82.06,81.24,82.06,1070900.0,81.3287,81.5673,80.7522,81.5673,1070900.0
2020-09-03 13:30:00,82.03,82.03,81.37,81.74,801200.0,81.5374,81.5374,80.8814,81.2492,801200.0
2020-09-03 14:00:00,81.74,81.96,81.34,81.62,914680.0,81.2492,81.4679,80.8516,81.1299,914680.0
2020-09-03 14:30:00,81.5,82.05,81.25,81.26,1052060.0,81.0106,81.5573,80.7621,80.7721,1052060.0
2020-09-03 15:00:00,81.2,81.33,80.39,80.49,2814160.0,80.7124,80.8416,79.9073,80.0067,2814160.0
2020-09-03 15:30:00,80.5,81.75,80.44,81.51,5866460.0,80.0166,81.2591,79.957,81.0206,5866460.0
2020-09-04 09:30:00,80.72,81.75,79.4,79.58,4177980.0,80.2353,81.2591,78.9232,79.1021,4177980.0
2020-09-04 10:00:00,79.5,79.94,78.66,78.66,2574500.0,79.0226,79.46,78.1877,78.1877,2574500.0
2020-09-04 10:30:00,78.68,78.83,76.9,78.4,3647280.0,78.2075,78.3566,76.4382,77.9292,3647280.0
2020-09-04 11:00:00,78.32,78.39,77.27,77.71,1888700.0,77.8497,77.9193,76.806,77.2434,1888700.0
2020-09-04 11:30:00,77.75,78.9,77.66,78.66,1634460.0,77.2831,78.4262,77.1937,78.1877,1634460.0
2020-09-04 12:00:00,78.66,78.8,77.85,78.52,1143740.0,78.1877,78.3268,77.3825,78.0485,1143740.0
2020-09-04 12:30:00,78.55,79.01,78.28,78.57,980800.0,78.0783,78.5356,77.8099,78.0982,980800.0
2020-09-04 13:00:00,78.53,78.53,77.58,77.73,664600.0,78.0584,78.0584,77.1142,77.2633,664600.0
2020-09-04 13:30:00,77.73,78.36,77.61,78.27,457340.0,77.2633,77.8895,77.144,77.8,457340.0
2020-09-04 14:00:00,78.2,78.56,77.98,78.52,748660.0,77.7304,78.0883,77.5118,78.0485,748660.0
2020-09-04 14:30:00,78.51,79.58,78.34,79.49,1294440.0,78.0386,79.1021,77.8696,79.0127,1294440.0
2020-09-04 15:00:00,79.44,79.79,79.12,79.56,1052040.0,78.963,79.3109,78.6449,79.0823,1052040.0
2020-09-04 15:30:00,79.58,79.64,79.0,79.06,2187800.0,79.1021,79.1618,78.5256,78.5853,2187800.0
2020-09-08 09:30:00,76.27,77.56,75.83,77.43,4718820.0,75.812,77.0943,75.3747,76.9651,4718820.0
2020-09-08 10:00:00,77.45,77.78,77.14,77.59,1536820.0,76.9849,77.313,76.6768,77.1241,1536820.0
2020-09-08 10:30:00,77.45,77.75,76.83,77.29,1024440.0,76.9849,77.2831,76.3687,76.8259,1024440.0
2020-09-08 11:00:00,77.29,77.6,77.03,77.29,925200.0,76.8259,77.134,76.5675,76.8259,925200.0
2020-09-08 11:30:00,77.26,77.29,76.57,76.78,1251000.0,76.7961,76.8259,76.1102,76.319,1251000.0
2020-09-08 12:00:00,76.77,77.0,76.53,76.65,1011300.0,76.309,76.5376,76.0705,76.1897,1011300.0
2020-09-08 12:30:00,76.69,77.19,76.51,77.08,867460.0,76.2295,76.7265,76.0506,76.6172,867460.0
2020-09-08 13:00:00,77.03,77.03,76.55,76.81,948420.0,76.5675,76.5675,76.0903,76.3488,948420.0
2020-09-08 13:30:00,76.74,77.08,76.7,76.92,1124840.0,76.2792,76.6172,76.2394,76.4581,1124840.0
2020-09-08 14:00:00,76.95,77.04,76.35,76.46,1095720.0,76.4879,76.5774,75.8915,76.0009,1095720.0
2020-09-08 14:30:00,76.45,76.6,75.97,76.31,1376380.0,75.9909,76.14,75.5138,75.8518,1376380.0
2020-09-08 15:00:00,76.25,76.58,76.11,76.56,1707580.0,75.7921,76.1202,75.653,76.1003,1707580.0
2020-09-08 15:30:00,76.54,76.7,76.01,76.2,3619120.0,76.0804,76.2394,75.5536,75.7424,3619120.0
2020-09-09 09:30:00,77.47,77.65,76.26,76.75,3289300.0,77.0048,77.1837,75.8021,76.2891,3289300.0
2020-09-09 10:00:00,76.75,77.3,76.5,77.11,1546920.0,76.2891,76.8358,76.0406,76.647,1546920.0
2020-09-09 10:30:00,77.1,77.46,76.9,77.36,1521560.0,76.637,76.9949,76.4382,76.8955,1521560.0
2020-09-09 11:00:00,77.37,77.61,77.03,77.37,1091300.0,76.9054,77.144,76.5675,76.9054,1091300.0
2020-09-09 11:30:00,77.42,77.6,77.26,77.54,899120.0,76.9551,77.134,76.7961,77.0744,899120.0
2020-09-09 12:00:00,77.56,77.68,77.43,77.53,789960.0,77.0943,77.2136,76.9651,77.0645,789960.0
2020-09-09 12:30:00,77.52,77.63,77.42,77.54,611380.0,77.0545,77.1639,76.9551,77.0744,611380.0
2020-09-09 13:00:00,77.56,77.83,77.42,77.55,737180.0,77.0943,77.3627,76.9551,77.0843,737180.0
2020-09-09 13:30:00,77.57,77.64,77.29,77.33,606780.0,77.1042,77.1738,76.8259,76.8657,606780.0
2020-09-09 14:00:00,77.37,77.58,77.25,77.44,486180.0,76.9054,77.1142,76.7861,76.975,486180.0
2020-09-09 14:30:00,77.46,77.7,77.44,77.55,661020.0,76.9949,77.2334,76.975,77.0843,661020.0
2020-09-09 15:00:00,77.57,77.89,77.57,77.84,641700.0,77.1042,77.4223,77.1042,77.3726,641700.0
2020-09-09 15:30:00,77.82,77.94,77.19,77.27,2105240.0,77.3527,77.472,76.7265,76.806,2105240.0
2020-09-10 09:30:00,77.61,78.13,77.31,77.95,1795800.0,77.144,77.6609,76.8458,77.4819,1795800.0
2020-09-10 10:00:00,78.04,78.64,78.04,78.38,758940.0,77.5714,78.1678,77.5714,77.9093,758940.0
2020-09-10 10:30:00,78.35,78.68,77.55,77.79,661180.0,77.8795,78.2075,77.0843,77.3229,661180.0
2020-09-10 11:00:00,77.74,78.3,77.48,78.29,862760.0,77.2732,77.8298,77.0148,77.8199,862760.0
2020-09-10 11:30:00,78.32,78.32,77.78,77.9,392780.0,77.8497,77.8497,77.313,77.4322,392780.0
2020-09-10 12:00:00,77.88,78.02,77.39,77.55,635280.0,77.4124,77.5515,76.9253,77.0843,635280.0
2020-09-10 12:30:00,77.64,77.8,77.13,77.51,637880.0,77.1738,77.3328,76.6669,77.0446,637880.0
2020-09-10 13:00:00,77.52,77.82,77.42,77.59,407900.0,77.0545,77.3527,76.9551,77.1241,407900.0
2020-09-10 13:30:00,77.62,77.78,77.32,77.44,303120.0,77.1539,77.313,76.8557,76.975,303120.0
2020-09-10 14:00:00,77.51,77.57,76.15,76.22,1346920.0,77.0446,77.1042,75.6927,75.7623,1346920.0
2020-09-10 14:30:00,76.24,76.81,76.1,76.81,961720.0,75.7822,76.3488,75.643,76.3488,961720.0
2020-09-10 15:00:00,76.75,76.78,76.0,76.25,1180300.0,76.2891,76.319,75.5436,75.7921,1180300.0
2020-09-10 15:30:00,76.23,76.8,76.13,76.29,1917040.0,75.7723,76.3388,75.6729,75.8319,1917040.0
2020-09-11 09:30:00,76.45,76.75,75.52,75.82,3094620.0,75.9909,76.2891,75.0665,75.3647,3094620.0
2020-09-11 10:00:00,75.8,76.78,75.72,76.57,783560.0,75.3448,76.319,75.2653,76.1102,783560.0
2020-09-11 10:30:00,76.61,76.88,76.18,76.82,748220.0,76.15,76.4184,75.7226,76.3587,748220.0
2020-09-11 11:00:00,76.82,76.94,76.21,76.29,784620.0,76.3587,76.478,75.7524,75.8319,784620.0
2020-09-11 11:30:00,76.2,76.48,75.95,75.96,788960.0,75.7424,76.0208,75.4939,75.5039,788960.0
2020-09-11 12:00:00,76.0,76.25,75.95,76.0,393880.0,75.5436,75.7921,75.4939,75.5436,393880.0
2020-09-11 12:30:00,76.0,76.0,75.14,75.14,615640.0,75.5436,75.5436,74.6888,74.6888,615640.0
2020-09-11 13:00:00,75.28,75.32,74.94,74.97,769300.0,74.828,74.8677,74.49,74.5198,769300.0
2020-09-11 13:30:00,75.0,75.5,74.65,75.05,797040.0,74.5496,75.0466,74.2017,74.5993,797040.0
2020-09-11 14:00:00,75.1,75.43,75.0,75.1,824740.0,74.649,74.9771,74.5496,74.649,824740.0
2020-09-11 14:30:00,75.18,75.76,75.17,75.57,443140.0,74.7286,75.3051,74.7186,75.1162,443140.0
2020-09-11 15:00:00,75.58,76.02,75.26,75.96,732020.0,75.1262,75.5635,74.8081,75.5039,732020.0
2020-09-11 15:30:00,76.0,76.04,75.65,75.75,1277960.0,75.5436,75.5834,75.1957,75.2951,1277960.0
2020-09-14 09:30:00,76.58,77.19,76.19,77.08,1715160.0,76.1202,76.7265,75.7325,76.6172,1715160.0
2020-09-14 10:00:00,77.1,77.85,76.97,77.64,1263500.0,76.637,77.3825,76.5078,77.1738,1263500.0
2020-09-14 10:30:00,77.64,77.75,77.4,77.71,864720.0,77.1738,77.2831,76.9352,77.2434,864720.0
2020-09-14 11:00:00,77.7,77.83,77.44,77.83,636080.0,77.2334,77.3627,76.975,77.3627,636080.0
2020-09-14 11:30:00,77.85,77.85,77.37,77.52,879780.0,77.3825,77.3825,76.9054,77.0545,879780.0
2020-09-14 12:00:00,77.47,77.57,77.08,77.21,495800.0,77.0048,77.1042,76.6172,76.7464,495800.0
2020-09-14 12:30:00,77.24,77.32,76.66,76.8,863040.0,76.7762,76.8557,76.1997,76.3388,863040.0
2020-09-14 13:00:00,76.78,76.85,76.27,76.44,1067800.0,76.319,76.3885,75.812,75.981,1067800.0
2020-09-14 13:30:00,76.44,76.56,76.1,76.44,846420.0,75.981,76.1003,75.643,75.981,846420.0
2020-09-14 14:00:00,76.42,76.49,76.0,76.11,1307920.0,75.9611,76.0307,75.5436,75.653,1307920.0
2020-09-14 14:30:00,76.08,76.16,75.69,75.9,967100.0,75.6232,75.7027,75.2355,75.4442,967100.0
2020-09-14 15:00:00,75.92,75.97,75.54,75.77,1558240.0,75.4641,75.5138,75.0864,75.315,1558240.0
2020-09-14 15:30:00,75.79,76.07,75.26,75.51,4343580.0,75.3349,75.6132,74.8081,75.0566,4343580.0
2020-09-15 09:30:00,76.4,77.48,76.11,77.45,2202320.0,75.9412,77.0148,75.653,76.9849,2202320.0
2020-09-15 10:00:00,77.47,77.55,77.07,77.31,822520.0,77.0048,77.0843,76.6072,76.8458,822520.0
2020-09-15 10:30:00,77.37,77.38,76.83,77.08,645780.0,76.9054,76.9154,76.3687,76.6172,645780.0
2020-09-15 11:00:00,77.05,77.29,76.83,76.92,638600.0,76.5873,76.8259,76.3687,76.4581,638600.0
2020-09-15 11:30:00,76.89,77.06,76.82,76.93,299320.0,76.4283,76.5973,76.3587,76.4681,299320.0
2020-09-15 12:00:00,76.96,77.15,76.9,77.1,268520.0,76.4979,76.6867,76.4382,76.637,268520.0
2020-09-15 12:30:00,77.08,77.11,76.95,77.06,193040.0,76.6172,76.647,76.4879,76.5973,193040.0
2020-09-15 13:00:00,77.07,77.13,76.97,77.03,275200.0,76.6072,76.6669,76.5078,76.5675,275200.0
2020-09-15 13:30:00,76.96,77.08,76.84,76.85,270520.0,76.4979,76.6172,76.3786,76.3885,270520.0
2020-09-15 14:00:00,76.85,76.9,76.71,76.8,367620.0,76.3885,76.4382,76.2494,76.3388,367620.0
2020-09-15 14:30:00,76.8,76.88,76.7,76.76,328920.0,76.3388,76.4184,76.2394,76.2991,328920.0
2020-09-15 15:00:00,76.78,76.78,76.44,76.66,474660.0,76.319,76.319,75.981,76.1997,474660.0
2020-09-15 15:30:00,76.7,76.77,76.37,76.76,1484640.0,76.2394,76.309,75.9114,76.2991,1484640.0
2020-09-16 09:30:00,77.09,77.72,77.01,77.29,1368920.0,76.6271,77.2533,76.5476,76.8259,1368920.0
2020-09-16 10:00:00,77.24,77.34,76.5,76.56,1001440.0,76.7762,76.8756,76.0406,76.1003,1001440.0
2020-09-16 10:30:00,76.6,76.61,76.15,76.45,644660.0,76.14,76.15,75.6927,75.9909,644660.0
2020-09-16 11:00:00,76.44,77.01,76.44,76.94,560800.0,75.981,76.5476,75.981,76.478,560800.0
2020-09-16 11:30:00,76.97,77.09,76.71,76.75,302820.0,76.5078,76.6271,76.2494,76.2891,302820.0
2020-09-16 12:00:00,76.71,76.81,76.4,76.54,212040.0,76.2494,76.3488,75.9412,76.0804,212040.0
2020-09-16 12:30:00,76.47,76.47,76.31,76.36,219060.0,76.0108,76.0108,75.8518,75.9015,219060.0
2020-09-16 13:00:00,76.34,76.44,76.16,76.2,365700.0,75.8816,75.981,75.7027,75.7424,365700.0
2020-09-16 13:30:00,76.21,76.32,76.05,76.3,279320.0,75.7524,75.8617,75.5933,75.8418,279320.0
2020-09-16 14:00:00,76.35,77.01,76.26,76.77,613920.0,75.8915,76.5476,75.8021,76.309,613920.0
2020-09-16 14:30:00,76.86,76.93,76.27,76.36,451240.0,76.3985,76.4681,75.812,75.9015,451240.0
2020-09-16 15:00:00,76.36,76.68,75.82,75.91,806300.0,75.9015,76.2196,75.3647,75.4542,806300.0
2020-09-16 15:30:00,75.95,76.22,75.58,75.6,1663420.0,75.4939,75.7623,75.1262,75.146,1663420.0
2020-09-17 09:30:00,74.26,74.73,73.9,74.4,3622880.0,73.8141,74.2813,73.4563,73.9532,3622880.0
2020-09-17 10:00:00,74.42,74.71,73.76,73.92,1950760.0,73.9731,74.2614,73.3171,73.4761,1950760.0
2020-09-17 10:30:00,73.93,74.93,73.89,74.66,829020.0,73.4861,74.4801,73.4463,74.2117,829020.0
2020-09-17 11:00:00,74.7,74.93,74.3,74.41,454720.0,74.2514,74.4801,73.8538,73.9632,454720.0
2020-09-17 11:30:00,74.35,74.53,73.8,73.84,495780.0,73.9035,74.0825,73.3569,73.3966,495780.0
2020-09-17 12:00:00,73.81,74.1,73.45,73.69,1134460.0,73.3668,73.655,73.009,73.2475,1134460.0
2020-09-17 12:30:00,73.66,73.88,73.12,73.63,1177820.0,73.2177,73.4364,72.6809,73.1879,1177820.0
2020-09-17 13:00:00,73.59,73.74,73.29,73.46,428640.0,73.1481,73.2972,72.8499,73.0189,428640.0
2020-09-17 13:30:00,73.46,73.82,73.43,73.63,385440.0,73.0189,73.3767,72.9891,73.1879,385440.0
2020-09-17 14:00:00,73.63,73.8,73.3,73.3,340080.0,73.1879,73.3569,72.8599,72.8599,340080.0
2020-09-17 14:30:00,73.25,73.55,73.2,73.41,544080.0,72.8102,73.1084,72.7605,72.9692,544080.0
2020-09-17 15:00:00,73.43,74.0,73.15,73.58,1464640.0,72.9891,73.5557,72.7108,73.1382,1464640.0
2020-09-17 15:30:00,73.58,74.45,73.52,74.39,2857160.0,73.1382,74.0029,73.0785,73.9433,2857160.0
2020-09-18 09:30:00,74.41,74.76,73.97,74.37,7723520.0,73.9632,74.3111,73.5258,73.9234,7723520.0
2020-09-18 10:00:00,74.38,74.74,74.06,74.09,1004420.0,73.9334,74.2912,73.6153,73.6451,1004420.0
2020-09-18 10:30:00,74.02,74.13,73.36,73.43,1103940.0,73.5755,73.6849,72.9195,72.9891,1103940.0
2020-09-18 11:00:00,73.35,73.5,73.05,73.24,1217740.0,72.9096,73.0587,72.6114,72.8002,1217740.0
2020-09-18 11:30:00,73.24,73.33,72.9,73.24,1406160.0,72.8002,72.8897,72.4623,72.8002,1406160.0
2020-09-18 12:00:00,73.18,73.32,72.69,72.79,1432520.0,72.7406,72.8797,72.2535,72.3529,1432520.0
2020-09-18 12:30:00,72.75,72.75,72.27,72.51,1358880.0,72.3132,72.3132,71.836,72.0746,1358880.0
2020-09-18 13:00:00,72.5,72.66,71.75,71.77,1562360.0,72.0647,72.2237,71.3192,71.339,1562360.0
2020-09-18 13:30:00,71.75,72.14,71.58,72.11,1099240.0,71.3192,71.7068,71.1502,71.677,1099240.0
2020-09-18 14:00:00,72.11,72.24,71.85,72.22,811480.0,71.677,71.8062,71.4186,71.7863,811480.0
2020-09-18 14:30:00,72.21,72.4,72.05,72.18,1023000.0,71.7764,71.9653,71.6174,71.7466,1023000.0
2020-09-18 15:00:00,72.16,72.35,72.0,72.03,1922500.0,71.7267,71.9156,71.5677,71.5975,1922500.0
2020-09-18 15:30:00,72.01,72.75,71.9,72.55,6234520.0,71.5776,72.3132,71.4683,72.1144,6234520.0
2020-09-21 09:30:00,71.58,72.0,71.0,71.13,3767500.0,71.1502,71.5677,70.5737,70.7029,3767500.0
2020-09-21 10:00:00,71.14,71.21,70.54,70.58,1883760.0,70.7128,70.7824,70.1164,70.1562,1883760.0
2020-09-21 10:30:00,70.5,70.71,70.13,70.47,1890460.0,70.0767,70.2854,69.7089,70.0468,1890460.0
2020-09-21 11:00:00,70.42,71.0,70.33,70.59,2428800.0,69.9971,70.5737,69.9077,70.1661,2428800.0
2020-09-21 11:30:00,70.61,71.0,70.39,70.94,952080.0,70.186,70.5737,69.9673,70.514,952080.0
2020-09-21 12:00:00,70.98,71.24,70.82,70.98,1328620.0,70.5538,70.8122,70.3947,70.5538,1328620.0
2020-09-21 12:30:00,71.0,71.07,70.78,70.92,827720.0,70.5737,70.6432,70.355,70.4941,827720.0
2020-09-21 13:00:00,70.94,71.56,70.81,71.56,1002380.0,70.514,71.1303,70.3848,71.1303,1002380.0
2020-09-21 13:30:00,71.55,71.7,71.25,71.38,1416520.0,71.1204,71.2695,70.8222,70.9514,1416520.0
2020-09-21 14:00:00,71.36,71.5,71.01,71.1,899540.0,70.9315,71.0707,70.5836,70.6731,899540.0
2020-09-21 14:30:00,71.11,71.22,70.7,71.17,875100.0,70.683,70.7923,70.2755,70.7426,875100.0
2020-09-21 15:00:00,71.14,71.34,71.12,71.17,843100.0,70.7128,70.9116,70.6929,70.7426,843100.0
2020-09-21 15:30:00,71.19,71.6,71.0,71.54,3266400.0,70.7625,71.1701,70.5737,71.1104,3266400.0
2020-09-22 09:30:00,72.55,72.55,71.68,71.93,2572240.0,72.1144,72.1144,71.2496,71.4981,2572240.0
2020-09-22 10:00:00,71.96,72.41,71.89,72.39,1176560.0,71.5279,71.9752,71.4583,71.9553,1176560.0
2020-09-22 10:30:00,72.42,72.49,71.75,71.75,1085840.0,71.9851,72.0547,71.3192,71.3192,1085840.0
2020-09-22 11:00:00,71.77,72.1,71.47,72.06,845080.0,71.339,71.6671,71.0408,71.6273,845080.0
2020-09-22 11:30:00,72.04,72.17,71.84,72.13,580960.0,71.6074,71.7366,71.4086,71.6969,580960.0
2020-09-22 12:00:00,72.13,72.4,72.07,72.22,817220.0,71.6969,71.9653,71.6372,71.7863,817220.0
2020-09-22 12:30:00,72.22,72.38,71.91,72.05,624700.0,71.7863,71.9454,71.4782,71.6174,624700.0
2020-09-22 13:00:00,72.05,72.41,71.98,72.38,561980.0,71.6174,71.9752,71.5478,71.9454,561980.0
2020-09-22 13:30:00,72.36,72.52,72.27,72.52,472500.0,71.9255,72.0845,71.836,72.0845,472500.0
2020-09-22 14:00:00,72.53,72.77,72.44,72.63,607420.0,72.0945,72.333,72.005,72.1939,607420.0
2020-09-22 14:30:00,72.66,72.69,72.44,72.54,571660.0,72.2237,72.2535,72.005,72.1044,571660.0
2020-09-22 15:00:00,72.51,72.97,72.51,72.95,547780.0,72.0746,72.5318,72.0746,72.512,547780.0
2020-09-22 15:30:00,72.91,73.2,72.8,72.99,2363120.0,72.4722,72.7605,72.3629,72.5517,2363120.0
2020-09-23 09:30:00,72.57,72.65,71.99,72.19,2707260.0,72.1342,72.2138,71.5577,71.7565,2707260.0
2020-09-23 10:00:00,72.17,72.38,71.75,71.97,806860.0,71.7366,71.9454,71.3192,71.5378,806860.0
2020-09-23 10:30:00,71.97,72.14,71.66,71.95,750020.0,71.5378,71.7068,71.2297,71.518,750020.0
2020-09-23 11:00:00,71.93,72.03,71.66,71.74,702080.0,71.4981,71.5975,71.2297,71.3092,702080.0
2020-09-23 11:30:00,71.73,71.75,71.15,71.2,1283200.0,71.2993,71.3192,70.7228,70.7725,1283200.0
2020-09-23 12:00:00,71.19,71.51,71.11,71.38,801200.0,70.7625,71.0806,70.683,70.9514,801200.0
2020-09-23 12:30:00,71.35,71.81,71.28,71.69,629000.0,70.9216,71.3788,70.852,71.2595,629000.0
2020-09-23 13:00:00,71.72,71.74,71.51,71.57,356400.0,71.2893,71.3092,71.0806,71.1402,356400.0
2020-09-23 13:30:00,71.57,71.57,71.12,71.19,466500.0,71.1402,71.1402,70.6929,70.7625,466500.0
2020-09-23 14:00:00,71.17,71.26,70.78,70.87,728220.0,70.7426,70.8321,70.355,70.4444,728220.0
2020-09-23 14:30:00,70.87,70.95,70.59,70.66,601440.0,70.4444,70.524,70.1661,70.2357,601440.0
2020-09-23 15:00:00,70.59,70.7,70.25,70.55,899660.0,70.1661,70.2755,69.8282,70.1264,899660.0
2020-09-23 15:30:00,70.53,70.75,70.13,70.5,2918400.0,70.1065,70.3252,69.7089,70.0767,2918400.0
2020-09-24 09:30:00,70.13,71.43,70.11,71.18,2531780.0,69.7089,71.0011,69.689,70.7526,2531780.0
2020-09-24 10:00:00,71.22,71.9,71.22,71.31,1738900.0,70.7923,71.4683,70.7923,70.8818,1738900.0
2020-09-24 10:30:00,71.32,71.43,70.82,71.41,862020.0,70.8917,71.0011,70.3947,70.9812,862020.0
2020-09-24 11:00:00,71.29,71.42,70.84,71.33,472520.0,70.8619,70.9911,70.4146,70.9017,472520.0
2020-09-24 11:30:00,71.35,71.53,71.25,71.5,572780.0,70.9216,71.1005,70.8222,71.0707,572780.0
2020-09-24 12:00:00,71.5,71.67,71.23,71.28,433100.0,71.0707,71.2396,70.8023,70.852,433100.0
2020-09-24 12:30:00,71.25,71.33,70.88,71.26,914160.0,70.8222,70.9017,70.4544,70.8321,914160.0
2020-09-24 13:00:00,71.24,71.49,71.23,71.41,500440.0,70.8122,71.0607,70.8023,70.9812,500440.0
2020-09-24 13:30:00,71.38,71.68,71.38,71.5,729140.0,70.9514,71.2496,70.9514,71.0707,729140.0
2020-09-24 14:00:00,71.56,71.6,71.16,71.29,886880.0,71.1303,71.1701,70.7327,70.8619,886880.0
2020-09-24 14:30:00,71.23,71.67,71.0,71.0,775040.0,70.8023,71.2396,70.5737,70.5737,775040.0
2020-09-24 15:00:00,71.02,71.11,70.61,70.72,670380.0,70.5935,70.683,70.186,70.2953,670380.0
2020-09-24 15:30:00,70.69,71.28,70.56,71.14,1498080.0,70.2655,70.852,70.1363,70.7128,1498080.0
2020-09-25 09:30:00,71.25,71.35,70.38,70.89,1701380.0,70.8222,70.9216,69.9574,70.4643,1701380.0
2020-09-25 10:00:00,70.85,71.09,70.45,71.06,800560.0,70.4246,70.6631,70.027,70.6333,800560.0
2020-09-25 10:30:00,71.06,71.38,70.94,71.09,881380.0,70.6333,70.9514,70.514,70.6631,881380.0
2020-09-25 11:00:00,71.13,71.49,71.01,71.38,713920.0,70.7029,71.0607,70.5836,70.9514,713920.0
2020-09-25 11:30:00,71.37,71.43,71.0,71.0,461260.0,70.9414,71.0011,70.5737,70.5737,461260.0
2020-09-25 12:00:00,71.03,71.46,71.03,71.3,409040.0,70.6035,71.0309,70.6035,70.8719,409040.0
2020-09-25 12:30:00,71.29,71.42,71.19,71.38,236080.0,70.8619,70.9911,70.7625,70.9514,236080.0
2020-09-25 13:00:00,71.35,71.51,71.31,71.46,401980.0,70.9216,71.0806,70.8818,71.0309,401980.0
2020-09-25 13:30:00,71.45,71.76,71.42,71.7,433640.0,71.021,71.3291,70.9911,71.2695,433640.0
2020-09-25 14:00:00,71.7,71.98,71.66,71.89,576480.0,71.2695,71.5478,71.2297,71.4583,576480.0
2020-09-25 14:30:00,71.86,71.94,71.77,71.89,515420.0,71.4285,71.508,71.339,71.4583,515420.0
2020-09-25 15:00:00,71.89,72.3,71.89,72.11,802860.0,71.4583,71.8659,71.4583,71.677,802860.0
2020-09-25 15:30:00,72.12,72.17,71.9,72.03,1619360.0,71.6869,71.7366,71.4683,71.5975,1619360.0
2020-09-28 09:30:00,73.52,73.65,72.86,73.02,2034960.0,73.0785,73.2078,72.4225,72.5815,2034960.0
2020-09-28 10:00:00,72.94,73.13,72.8,72.95,1200400.0,72.502,72.6909,72.3629,72.512,1200400.0
2020-09-28 10:30:00,72.93,73.08,72.31,72.37,644200.0,72.4921,72.6412,71.8758,71.9354,644200.0
2020-09-28 11:00:00,72.4,72.9,72.38,72.88,719520.0,71.9653,72.4623,71.9454,72.4424,719520.0
2020-09-28 11:30:00,72.84,72.94,72.59,72.72,520620.0,72.4026,72.502,72.1541,72.2833,520620.0
2020-09-28 12:00:00,72.67,72.82,72.56,72.79,272940.0,72.2336,72.3827,72.1243,72.3529,272940.0
2020-09-28 12:30:00,72.83,72.93,72.73,72.93,643640.0,72.3927,72.4921,72.2933,72.4921,643640.0
2020-09-28 13:00:00,72.92,73.0,72.79,72.96,665920.0,72.4821,72.5617,72.3529,72.5219,665920.0
2020-09-28 13:30:00,72.98,73.1,72.91,72.98,1257040.0,72.5418,72.6611,72.4722,72.5418,1257040.0
2020-09-28 14:00:00,73.0,73.13,72.84,72.98,703400.0,72.5617,72.6909,72.4026,72.5418,703400.0
2020-09-28 14:30:00,73.01,73.12,72.9,73.04,628820.0,72.5716,72.6809,72.4623,72.6014,628820.0
2020-09-28 15:00:00,73.0,73.01,72.8,72.94,1076340.0,72.5617,72.5716,72.3629,72.502,1076340.0
2020-09-28 15:30:00,72.92,72.99,72.69,72.99,2048940.0,72.4821,72.5517,72.2535,72.5517,2048940.0
2020-09-29 09:30:00,73.19,73.6,72.95,73.33,1947820.0,72.7505,73.1581,72.512,72.8897,1947820.0
2020-09-29 10:00:00,73.38,73.43,73.17,73.19,1786000.0,72.9394,72.9891,72.7306,72.7505,1786000.0
2020-09-29 10:30:00,73.21,73.25,72.78,72.92,892720.0,72.7704,72.8102,72.343,72.4821,892720.0
2020-09-29 11:00:00,72.96,73.24,72.79,73.05,815740.0,72.5219,72.8002,72.3529,72.6114,815740.0
2020-09-29 11:30:00,73.08,73.18,72.94,72.99,527580.0,72.6412,72.7406,72.502,72.5517,527580.0
2020-09-29 12:00:00,72.99,73.02,72.88,72.94,429260.0,72.5517,72.5815,72.4424,72.502,429260.0
2020-09-29 12:30:00,72.97,73.09,72.94,73.08,402260.0,72.5318,72.6511,72.502,72.6412,402260.0
2020-09-29 13:00:00,73.05,73.05,72.7,72.9,500420.0,72.6114,72.6114,72.2635,72.4623,500420.0
2020-09-29 13:30:00,72.91,73.11,72.86,73.03,549380.0,72.4722,72.671,72.4225,72.5915,549380.0
2020-09-29 14:00:00,73.02,73.14,72.98,73.1,1039700.0,72.5815,72.7008,72.5418,72.6611,1039700.0
2020-09-29 14:30:00,73.07,73.17,73.03,73.09,779960.0,72.6312,72.7306,72.5915,72.6511,779960.0
2020-09-29 15:00:00,73.12,73.23,73.03,73.08,533240.0,72.6809,72.7903,72.5915,72.6412,533240.0
2020-09-29 15:30:00,73.08,73.45,72.95,73.3,2673540.0,72.6412,73.009,72.512,72.8599,2673540.0
2020-09-30 09:30:00,73.14,73.78,72.79,73.78,1537260.0,72.7008,73.337,72.3529,73.337,1537260.0
2020-09-30 10:00:00,73.75,74.25,73.66,74.0,1033260.0,73.3072,73.8041,73.2177,73.5557,1033260.0
2020-09-30 10:30:00,74.06,74.24,73.88,73.88,516380.0,73.6153,73.7942,73.4364,73.4364,516380.0
2020-09-30 11:00:00,73.92,74.2,73.76,74.14,661660.0,73.4761,73.7544,73.3171,73.6948,661660.0
2020-09-30 11:30:00,74.05,74.13,73.74,73.99,505940.0,73.6053,73.6849,73.2972,73.5457,505940.0
2020-09-30 12:00:00,74.0,74.05,73.76,73.98,540120.0,73.5557,73.6053,73.3171,73.5358,540120.0
2020-09-30 12:30:00,74.01,74.07,73.72,73.79,651660.0,73.5656,73.6252,73.2773,73.3469,651660.0
2020-09-30 13:00:00,73.82,73.83,73.64,73.77,795360.0,73.3767,73.3867,73.1978,73.327,795360.0
2020-09-30 13:30:00,73.77,74.17,73.77,74.13,506640.0,73.327,73.7246,73.327,73.6849,506640.0
2020-09-30 14:00:00,74.15,74.31,73.78,74.03,625860.0,73.7047,73.8638,73.337,73.5855,625860.0
2020-09-30 14:30:00,73.92,74.0,73.51,73.8,646920.0,73.4761,73.5557,73.0686,73.3569,646920.0
2020-09-30 15:00:00,73.79,73.94,73.19,73.36,1182780.0,73.3469,73.496,72.7505,72.9195,1182780.0
2020-09-30 15:30:00,73.32,73.74,73.16,73.28,4283020.0,72.8797,73.2972,72.7207,72.84,4283020.0
2020-10-01 09:30:00,74.18,74.42,73.84,74.03,2002820.0,73.7346,73.9731,73.3966,73.5855,2002820.0
2020-10-01 10:00:00,74.02,74.34,73.91,74.18,762900.0,73.5755,73.8936,73.4662,73.7346,762900.0
2020-10-01 10:30:00,74.21,74.56,74.01,74.19,804600.0,73.7644,74.1123,73.5656,73.7445,804600.0
2020-10-01 11:00:00,74.2,74.52,73.9,74.52,980240.0,73.7544,74.0725,73.4563,74.0725,980240.0
2020-10-01 11:30:00,74.53,74.75,74.46,74.62,755740.0,74.0825,74.3011,74.0129,74.1719,755740.0
2020-10-01 12:00:00,74.63,74.66,74.23,74.35,840660.0,74.1819,74.2117,73.7843,73.9035,840660.0
2020-10-01 12:30:00,74.36,74.5,74.26,74.37,717320.0,73.9135,74.0526,73.8141,73.9234,717320.0
2020-10-01 13:00:00,74.37,74.41,74.15,74.3,703120.0,73.9234,73.9632,73.7047,73.8538,703120.0
2020-10-01 13:30:00,74.31,74.64,74.27,74.38,1052540.0,73.8638,74.1918,73.824,73.9334,1052540.0
2020-10-01 14:00:00,74.43,74.5,73.97,74.19,746860.0,73.9831,74.0526,73.5258,73.7445,746860.0
2020-10-01 14:30:00,74.17,74.44,74.16,74.34,540820.0,73.7246,73.993,73.7147,73.8936,540820.0
2020-10-01 15:00:00,74.35,74.47,74.09,74.14,740180.0,73.9035,74.0228,73.6451,73.6948,740180.0
2020-10-01 15:30:00,74.16,74.45,74.09,74.4,1684760.0,73.7147,74.0029,73.6451,73.9532,1684760.0
2020-10-02 09:30:00,73.0,73.48,72.74,73.36,2169660.0,72.5617,73.0388,72.3032,72.9195,2169660.0
2020-10-02 10:00:00,73.36,73.95,73.35,73.9,701300.0,72.9195,73.506,72.9096,73.4563,701300.0
2020-10-02 10:30:00,73.91,73.94,73.36,73.65,513000.0,73.4662,73.496,72.9195,73.2078,513000.0
2020-10-02 11:00:00,73.63,73.73,73.35,73.4,587600.0,73.1879,73.2873,72.9096,72.9593,587600.0
2020-10-02 11:30:00,73.38,73.42,72.72,72.79,914140.0,72.9394,72.9791,72.2833,72.3529,914140.0
2020-10-02 12:00:00,72.76,73.37,72.37,73.18,1178880.0,72.3231,72.9294,71.9354,72.7406,1178880.0
2020-10-02 12:30:00,73.22,73.32,72.93,73.11,773120.0,72.7803,72.8797,72.4921,72.671,773120.0
2020-10-02 13:00:00,73.17,73.22,72.78,73.12,357360.0,72.7306,72.7803,72.343,72.6809,357360.0
2020-10-02 13:30:00,73.11,73.15,72.76,72.92,355040.0,72.671,72.7108,72.3231,72.4821,355040.0
2020-10-02 14:00:00,72.9,73.26,72.9,72.97,460280.0,72.4623,72.8201,72.4623,72.5318,460280.0
2020-10-02 14:30:00,73.0,73.15,72.73,72.99,517720.0,72.5617,72.7108,72.2933,72.5517,517720.0
2020-10-02 15:00:00,72.96,73.23,72.85,73.07,549760.0,72.5219,72.7903,72.4126,72.6312,549760.0
2020-10-02 15:30:00,73.05,73.28,72.73,72.73,2150000.0,72.6114,72.84,72.2933,72.2933,2150000.0
2020-10-05 09:30:00,73.13,73.63,73.0,73.24,1897380.0,72.6909,73.1879,72.5617,72.8002,1897380.0
2020-10-05 10:00:00,73.32,73.61,73.22,73.61,874600.0,72.8797,73.168,72.7803,73.168,874600.0
2020-10-05 10:30:00,73.66,74.01,73.65,73.74,750380.0,73.2177,73.5656,73.2078,73.2972,750380.0
2020-10-05 11:00:00,73.73,74.19,73.71,74.13,767820.0,73.2873,73.7445,73.2674,73.6849,767820.0
2020-10-05 11:30:00,74.11,74.11,73.82,73.97,382580.0,73.665,73.665,73.3767,73.5258,382580.0
2020-10-05 12:00:00,73.96,74.05,73.85,73.96,225880.0,73.5159,73.6053,73.4066,73.5159,225880.0
2020-10-05 12:30:00,73.96,73.99,73.65,73.78,378580.0,73.5159,73.5457,73.2078,73.337,378580.0
2020-10-05 13:00:00,73.79,73.81,73.54,73.6,368900.0,73.3469,73.3668,73.0984,73.1581,368900.0
2020-10-05 13:30:00,73.62,73.64,73.46,73.52,363520.0,73.1779,73.1978,73.0189,73.0785,363520.0
2020-10-05 14:00:00,73.51,73.56,73.35,73.39,368240.0,73.0686,73.1183,72.9096,72.9493,368240.0
2020-10-05 14:30:00,73.41,73.81,73.41,73.77,338280.0,72.9692,73.3668,72.9692,73.327,338280.0
2020-10-05 15:00:00,73.8,74.05,73.68,74.0,566960.0,73.3569,73.6053,73.2376,73.5557,566960.0
2020-10-05 15:30:00,74.01,74.24,73.9,74.12,1400460.0,73.5656,73.7942,73.4563,73.6749,1400460.0
2020-10-06 09:30:00,73.77,74.03,73.48,73.78,1675320.0,73.327,73.5855,73.0388,73.337,1675320.0
2020-10-06 10:00:00,73.69,73.98,73.67,73.83,659400.0,73.2475,73.5358,73.2276,73.3867,659400.0
2020-10-06 10:30:00,73.79,73.93,73.45,73.55,505660.0,73.3469,73.4861,73.009,73.1084,505660.0
2020-10-06 11:00:00,73.59,73.75,73.05,73.2,559900.0,73.1481,73.3072,72.6114,72.7605,559900.0
2020-10-06 11:30:00,73.22,73.22,72.8,72.94,860020.0,72.7803,72.7803,72.3629,72.502,860020.0
2020-10-06 12:00:00,73.03,73.34,72.96,73.3,368040.0,72.5915,72.8996,72.5219,72.8599,368040.0
2020-10-06 12:30:00,73.26,73.52,73.14,73.39,282100.0,72.8201,73.0785,72.7008,72.9493,282100.0
2020-10-06 13:00:00,73.37,73.62,73.37,73.62,386660.0,72.9294,73.1779,72.9294,73.1779,386660.0
2020-10-06 13:30:00,73.59,73.81,73.49,73.77,318780.0,73.1481,73.3668,73.0487,73.327,318780.0
2020-10-06 14:00:00,73.81,73.93,73.73,73.86,406420.0,73.3668,73.4861,73.2873,73.4165,406420.0
2020-10-06 14:30:00,73.86,74.23,72.69,73.06,982600.0,73.4165,73.7843,72.2535,72.6213,982600.0
2020-10-06 15:00:00,72.99,73.04,72.5,72.88,1091960.0,72.5517,72.6014,72.0647,72.4424,1091960.0
2020-10-06 15:30:00,72.84,73.0,72.25,72.48,2255720.0,72.4026,72.5617,71.8162,72.0448,2255720.0
2020-10-07 09:30:00,72.96,73.45,72.28,72.29,2687580.0,72.5219,73.009,71.846,71.8559,2687580.0
2020-10-07 10:00:00,72.29,72.33,71.66,71.86,2188560.0,71.8559,71.8957,71.2297,71.4285,2188560.0
2020-10-07 10:30:00,71.84,72.2,71.73,72.08,1118320.0,71.4086,71.7665,71.2993,71.6472,1118320.0
2020-10-07 11:00:00,72.12,72.37,71.9,72.02,1056080.0,71.6869,71.9354,71.4683,71.5875,1056080.0
2020-10-07 11:30:00,72.09,72.31,72.05,72.24,1144140.0,71.6571,71.8758,71.6174,71.8062,1144140.0
2020-10-07 12:00:00,72.25,72.67,72.12,72.26,1266300.0,71.8162,72.2336,71.6869,71.8261,1266300.0
2020-10-07 12:30:00,72.28,72.49,72.16,72.37,535400.0,71.846,72.0547,71.7267,71.9354,535400.0
2020-10-07 13:00:00,72.42,72.61,72.38,72.53,498080.0,71.9851,72.174,71.9454,72.0945,498080.0
2020-10-07 13:30:00,72.56,73.05,72.56,72.84,1044640.0,72.1243,72.6114,72.1243,72.4026,1044640.0
2020-10-07 14:00:00,72.81,73.12,72.77,73.07,578040.0,72.3728,72.6809,72.333,72.6312,578040.0
2020-10-07 14:30:00,73.08,73.11,72.81,73.02,552040.0,72.6412,72.671,72.3728,72.5815,552040.0
2020-10-07 15:00:00,73.01,73.17,72.88,72.96,783660.0,72.5716,72.7306,72.4424,72.5219,783660.0
2020-10-07 15:30:00,72.98,73.07,72.81,72.97,2365660.0,72.5418,72.6312,72.3728,72.5318,2365660.0
2020-10-08 09:30:00,73.27,74.1,73.27,74.04,2385940.0,72.83,73.655,72.83,73.5954,2385940.0
2020-10-08 10:00:00,74.08,74.12,73.71,73.88,1047420.0,73.6352,73.6749,73.2674,73.4364,1047420.0
2020-10-08 10:30:00,73.94,74.15,73.88,73.89,1004380.0,73.496,73.7047,73.4364,73.4463,1004380.0
2020-10-08 11:00:00,73.9,74.19,73.8,73.92,835460.0,73.4563,73.7445,73.3569,73.4761,835460.0
2020-10-08 11:30:00,73.88,74.0,73.7,73.91,487820.0,73.4364,73.5557,73.2575,73.4662,487820.0
2020-10-08 12:00:00,73.96,74.25,73.9,74.15,769780.0,73.5159,73.8041,73.4563,73.7047,769780.0
2020-10-08 12:30:00,74.16,74.4,74.16,74.24,705340.0,73.7147,73.9532,73.7147,73.7942,705340.0
2020-10-08 13:00:00,74.26,74.29,73.98,74.05,717200.0,73.8141,73.8439,73.5358,73.6053,717200.0
2020-10-08 13:30:00,74.01,74.07,73.91,73.91,592600.0,73.5656,73.6252,73.4662,73.4662,592600.0
2020-10-08 14:00:00,73.92,74.09,73.88,74.04,424840.0,73.4761,73.6451,73.4364,73.5954,424840.0
2020-10-08 14:30:00,74.05,74.21,74.01,74.1,528540.0,73.6053,73.7644,73.5656,73.655,528540.0
2020-10-08 15:00:00,74.11,74.22,73.94,74.21,557480.0,73.665,73.7743,73.496,73.7644,557480.0
2020-10-08 15:30:00,74.22,74.24,74.06,74.23,1497640.0,73.7743,73.7942,73.6153,73.7843,1497640.0
2020-10-09 09:30:00,74.62,74.95,74.35,74.87,2353940.0,74.1719,74.4999,73.9035,74.4204,2353940.0
2020-10-09 10:00:00,74.89,75.03,74.69,75.01,1591180.0,74.4403,74.5795,74.2415,74.5596,1591180.0
2020-10-09 10:30:00,74.99,75.26,74.99,75.04,1226920.0,74.5397,74.8081,74.5397,74.5894,1226920.0
2020-10-09 11:00:00,75.05,75.2,75.01,75.11,790640.0,74.5993,74.7484,74.5596,74.659,790640.0
2020-10-09 11:30:00,75.15,75.26,74.99,75.1,810500.0,74.6987,74.8081,74.5397,74.649,810500.0
2020-10-09 12:00:00,75.08,75.21,75.0,75.03,711580.0,74.6292,74.7584,74.5496,74.5795,711580.0
2020-10-09 12:30:00,75.05,75.13,74.96,75.05,633020.0,74.5993,74.6789,74.5099,74.5993,633020.0
2020-10-09 13:00:00,75.06,75.23,75.04,75.16,491240.0,74.6093,74.7783,74.5894,74.7087,491240.0
2020-10-09 13:30:00,75.17,75.29,75.12,75.27,493740.0,74.7186,74.8379,74.6689,74.818,493740.0
2020-10-09 14:00:00,75.28,75.32,75.05,75.11,852540.0,74.828,74.8677,74.5993,74.659,852540.0
2020-10-09 14:30:00,75.11,75.21,75.05,75.1,503860.0,74.659,74.7584,74.5993,74.649,503860.0
2020-10-09 15:00:00,75.08,75.41,75.01,75.37,895060.0,74.6292,74.9572,74.5596,74.9174,895060.0
2020-10-09 15:30:00,75.37,75.59,75.3,75.52,2701240.0,74.9174,75.1361,74.8478,75.0665,2701240.0
2020-10-12 09:30:00,76.9,77.42,76.46,77.0,3567060.0,76.4382,76.9551,76.0009,76.5376,3567060.0
2020-10-12 10:00:00,76.99,77.38,76.93,77.23,1297040.0,76.5277,76.9154,76.4681,76.7663,1297040.0
2020-10-12 10:30:00,77.2,77.31,76.95,77.18,1096820.0,76.7364,76.8458,76.4879,76.7166,1096820.0
2020-10-12 11:00:00,77.21,77.82,77.17,77.76,1774400.0,76.7464,77.3527,76.7066,77.2931,1774400.0
2020-10-12 11:30:00,77.69,77.95,77.62,77.67,1291620.0,77.2235,77.4819,77.1539,77.2036,1291620.0
2020-10-12 12:00:00,77.7,78.14,77.63,78.11,1340440.0,77.2334,77.6708,77.1639,77.641,1340440.0
2020-10-12 12:30:00,78.12,78.6,77.99,78.41,1041060.0,77.6509,78.128,77.5217,77.9392,1041060.0
2020-10-12 13:00:00,78.4,78.72,78.06,78.61,803180.0,77.9292,78.2473,77.5913,78.138,803180.0
2020-10-12 13:30:00,78.61,78.83,78.56,78.63,913220.0,78.138,78.3566,78.0883,78.1578,913220.0
2020-10-12 14:00:00,78.65,79.41,78.62,79.35,1687880.0,78.1777,78.9332,78.1479,78.8735,1687880.0
2020-10-12 14:30:00,79.35,79.42,78.67,78.67,2870860.0,78.8735,78.9431,78.1976,78.1976,2870860.0
2020-10-12 15:00:00,78.79,78.94,78.38,78.49,1657460.0,78.3169,78.466,77.9093,78.0187,1657460.0
2020-10-12 15:30:00,78.5,78.53,78.13,78.24,2559720.0,78.0286,78.0584,77.6609,77.7702,2559720.0
2020-10-13 09:30:00,78.85,79.26,78.72,79.03,4542120.0,78.3765,78.7841,78.2473,78.5554,4542120.0
2020-10-13 10:00:00,79.09,79.15,78.29,78.54,1165840.0,78.6151,78.6747,77.8199,78.0684,1165840.0
2020-10-13 10:30:00,78.5,78.66,78.26,78.63,1416000.0,78.0286,78.1877,77.7901,78.1578,1416000.0
2020-10-13 11:00:00,78.65,79.05,78.5,78.94,1090100.0,78.1777,78.5753,78.0286,78.466,1090100.0
2020-10-13 11:30:00,78.98,79.2,78.45,78.45,843700.0,78.5057,78.7244,77.9789,77.9789,843700.0
2020-10-13 12:00:00,78.5,78.54,78.23,78.49,824140.0,78.0286,78.0684,77.7603,78.0187,824140.0
2020-10-13 12:30:00,78.39,78.66,78.39,78.53,454340.0,77.9193,78.1877,77.9193,78.0584,454340.0
2020-10-13 13:00:00,78.55,78.75,78.28,78.38,1232460.0,78.0783,78.2771,77.8099,77.9093,1232460.0
2020-10-13 13:30:00,78.3,78.41,78.03,78.16,1289640.0,77.8298,77.9392,77.5615,77.6907,1289640.0
2020-10-13 14:00:00,78.1,78.34,78.02,78.15,693420.0,77.631,77.8696,77.5515,77.6807,693420.0
2020-10-13 14:30:00,78.15,78.5,77.93,78.45,666440.0,77.6807,78.0286,77.4621,77.9789,666440.0
2020-10-13 15:00:00,78.44,78.82,78.39,78.71,664180.0,77.969,78.3467,77.9193,78.2374,664180.0
2020-10-13 15:30:00,78.72,78.88,78.34,78.35,2065160.0,78.2473,78.4063,77.8696,77.8795,2065160.0
2020-10-14 09:30:00,78.73,79.19,78.33,79.12,2977500.0,78.2572,78.7145,77.8596,78.6449,2977500.0
2020-10-14 10:00:00,79.13,79.15,78.45,78.54,1900380.0,78.6548,78.6747,77.9789,78.0684,1900380.0
2020-10-14 10:30:00,78.56,78.75,78.27,78.75,941400.0,78.0883,78.2771,77.8,78.2771,941400.0
2020-10-14 11:00:00,78.78,78.97,78.5,78.61,1002480.0,78.3069,78.4958,78.0286,78.138,1002480.0
2020-10-14 11:30:00,78.64,78.64,77.8,77.85,704420.0,78.1678,78.1678,77.3328,77.3825,704420.0
2020-10-14 12:00:00,77.81,77.97,77.29,77.7,726640.0,77.3428,77.5018,76.8259,77.2334,726640.0
2020-10-14 12:30:00,77.71,77.89,77.55,77.72,712640.0,77.2434,77.4223,77.0843,77.2533,712640.0
2020-10-14 13:00:00,77.67,77.91,77.67,77.77,411560.0,77.2036,77.4422,77.2036,77.303,411560.0
2020-10-14 13:30:00,77.81,78.0,77.56,77.97,478280.0,77.3428,77.5316,77.0943,77.5018,478280.0
2020-10-14 14:00:00,77.99,78.23,77.84,77.94,512460.0,77.5217,77.7603,77.3726,77.472,512460.0
2020-10-14 14:30:00,77.96,78.01,77.76,77.91,392680.0,77.4919,77.5416,77.2931,77.4422,392680.0
2020-10-14 15:00:00,77.93,78.32,77.9,78.13,646340.0,77.4621,77.8497,77.4322,77.6609,646340.0
2020-10-14 15:30:00,78.15,78.58,78.11,78.17,2860520.0,77.6807,78.1081,77.641,77.7006,2860520.0
2020-10-15 09:30:00,77.23,78.43,77.06,78.42,3188500.0,76.7663,77.959,76.5973,77.9491,3188500.0
2020-10-15 10:00:00,78.45,78.57,77.81,77.88,1931980.0,77.9789,78.0982,77.3428,77.4124,1931980.0
2020-10-15 10:30:00,77.81,78.0,77.41,77.92,830680.0,77.3428,77.5316,76.9452,77.4521,830680.0
2020-10-15 11:00:00,77.9,78.24,77.7,77.92,693520.0,77.4322,77.7702,77.2334,77.4521,693520.0
2020-10-15 11:30:00,77.96,78.23,77.81,77.85,331460.0,77.4919,77.7603,77.3428,77.3825,331460.0
2020-10-15 12:00:00,77.82,77.89,77.52,77.61,365180.0,77.3527,77.4223,77.0545,77.144,365180.0
2020-10-15 12:30:00,77.59,77.76,77.46,77.71,480160.0,77.1241,77.2931,76.9949,77.2434,480160.0
2020-10-15 13:00:00,77.73,77.74,77.36,77.43,506680.0,77.2633,77.2732,76.8955,76.9651,506680.0
2020-10-15 13:30:00,77.41,77.66,77.4,77.6,520880.0,76.9452,77.1937,76.9352,77.134,520880.0
2020-10-15 14:00:00,77.62,77.76,77.55,77.65,522280.0,77.1539,77.2931,77.0843,77.1837,522280.0
2020-10-15 14:30:00,77.62,77.71,77.43,77.71,540560.0,77.1539,77.2434,76.9651,77.2434,540560.0
2020-10-15 15:00:00,77.69,78.16,77.67,78.13,675720.0,77.2235,77.6907,77.2036,77.6609,675720.0
2020-10-15 15:30:00,78.12,78.24,77.65,77.76,2295940.0,77.6509,77.7702,77.1837,77.2931,2295940.0
2020-10-16 09:30:00,78.1,78.41,77.88,78.36,2498280.0,77.631,77.9392,77.4124,77.8895,2498280.0
2020-10-16 10:00:00,78.41,78.88,78.41,78.74,1194200.0,77.9392,78.4063,77.9392,78.2672,1194200.0
2020-10-16 10:30:00,78.76,78.89,78.53,78.56,788560.0,78.2871,78.4163,78.0584,78.0883,788560.0
2020-10-16 11:00:00,78.51,78.55,77.95,78.3,694600.0,78.0386,78.0783,77.4819,77.8298,694600.0
2020-10-16 11:30:00,78.29,78.65,78.24,78.58,459940.0,77.8199,78.1777,77.7702,78.1081,459940.0
2020-10-16 12:00:00,78.61,78.63,78.21,78.47,589620.0,78.138,78.1578,77.7404,77.9988,589620.0
2020-10-16 12:30:00,78.48,78.55,78.25,78.52,418000.0,78.0087,78.0783,77.7801,78.0485,418000.0
2020-10-16 13:00:00,78.52,78.65,78.47,78.57,481800.0,78.0485,78.1777,77.9988,78.0982,481800.0
2020-10-16 13:30:00,78.55,78.62,78.46,78.55,490540.0,78.0783,78.1479,77.9889,78.0783,490540.0
2020-10-16 14:00:00,78.57,78.71,78.47,78.71,506660.0,78.0982,78.2374,77.9988,78.2374,506660.0
2020-10-16 14:30:00,78.7,78.82,78.52,78.75,768720.0,78.2274,78.3467,78.0485,78.2771,768720.0
2020-10-16 15:00:00,78.73,78.85,78.62,78.8,1889780.0,78.2572,78.3765,78.1479,78.3268,1889780.0
2020-10-16 15:30:00,78.82,78.82,78.28,78.41,3052060.0,78.3467,78.3467,77.8099,77.9392,3052060.0
2020-10-19 09:30:00,78.8,79.2,78.25,78.25,2377480.0,78.3268,78.7244,77.7801,77.7801,2377480.0
2020-10-19 10:00:00,78.25,78.29,77.53,77.87,1253000.0,77.7801,77.8199,77.0645,77.4024,1253000.0
2020-10-19 10:30:00,77.86,77.86,77.23,77.67,1047780.0,77.3925,77.3925,76.7663,77.2036,1047780.0
2020-10-19 11:00:00,77.65,77.8,77.28,77.55,594880.0,77.1837,77.3328,76.816,77.0843,594880.0
2020-10-19 11:30:00,77.55,77.67,77.35,77.46,566780.0,77.0843,77.2036,76.8855,76.9949,566780.0
2020-10-19 12:00:00,77.39,77.5,77.15,77.29,652400.0,76.9253,77.0346,76.6867,76.8259,652400.0
2020-10-19 12:30:00,77.26,77.66,77.25,77.55,468700.0,76.7961,77.1937,76.7861,77.0843,468700.0
2020-10-19 13:00:00,77.56,77.75,77.45,77.58,354560.0,77.0943,77.2831,76.9849,77.1142,354560.0
2020-10-19 13:30:00,77.59,77.62,77.2,77.38,651140.0,77.1241,77.1539,76.7364,76.9154,651140.0
2020-10-19 14:00:00,77.33,77.59,77.25,77.35,403500.0,76.8657,77.1241,76.7861,76.8855,403500.0
2020-10-19 14:30:00,77.35,77.35,76.54,76.55,585200.0,76.8855,76.8855,76.0804,76.0903,585200.0
2020-10-19 15:00:00,76.5,76.66,76.15,76.48,1450120.0,76.0406,76.1997,75.6927,76.0208,1450120.0
2020-10-19 15:30:00,76.5,76.6,76.27,76.52,2363700.0,76.0406,76.14,75.812,76.0605,2363700.0
2020-10-20 09:30:00,76.16,77.57,76.06,77.5,2371360.0,75.7027,77.1042,75.6033,77.0346,2371360.0
2020-10-20 10:00:00,77.45,77.75,77.09,77.17,2018160.0,76.9849,77.2831,76.6271,76.7066,2018160.0
2020-10-20 10:30:00,77.2,77.44,76.75,76.77,1070640.0,76.7364,76.975,76.2891,76.309,1070640.0
2020-10-20 11:00:00,76.75,76.76,76.27,76.39,1034820.0,76.2891,76.2991,75.812,75.9313,1034820.0
2020-10-20 11:30:00,76.41,76.77,76.03,76.77,1011040.0,75.9512,76.309,75.5735,76.309,1011040.0
2020-10-20 12:00:00,76.74,77.24,76.67,77.1,1210740.0,76.2792,76.7762,76.2096,76.637,1210740.0
2020-10-20 12:30:00,77.12,77.43,76.95,77.15,992020.0,76.6569,76.9651,76.4879,76.6867,992020.0
2020-10-20 13:00:00,77.22,78.15,77.11,78.1,1870120.0,76.7563,77.6807,76.647,77.631,1870120.0
2020-10-20 13:30:00,78.11,78.47,78.01,78.25,1614000.0,77.641,77.9988,77.5416,77.7801,1614000.0
2020-10-20 14:00:00,78.27,78.56,78.05,78.44,1525100.0,77.8,78.0883,77.5813,77.969,1525100.0
2020-10-20 14:30:00,78.49,78.69,78.26,78.38,1170860.0,78.0187,78.2175,77.7901,77.9093,1170860.0
2020-10-20 15:00:00,78.36,78.6,77.7,78.03,1438280.0,77.8895,78.128,77.2334,77.5615,1438280.0
2020-10-20 15:30:00,78.02,78.15,77.48,77.55,2464860.0,77.5515,77.6807,77.0148,77.0843,2464860.0
2020-10-21 09:30:00,78.49,80.76,78.36,80.61,7983000.0,78.0187,80.2751,77.8895,80.126,7983000.0
2020-10-21 10:00:00,80.61,80.64,80.02,80.29,2717740.0,80.126,80.1558,79.5395,79.8079,2717740.0
2020-10-21 10:30:00,80.26,80.31,79.62,79.73,2562080.0,79.7781,79.8278,79.1419,79.2512,2562080.0
2020-10-21 11:00:00,79.7,79.96,79.06,79.63,2648420.0,79.2214,79.4799,78.5853,79.1518,2648420.0
2020-10-21 11:30:00,79.58,79.97,79.58,79.67,1462880.0,79.1021,79.4898,79.1021,79.1916,1462880.0
2020-10-21 12:00:00,79.68,80.25,79.54,80.05,1563380.0,79.2015,79.7681,79.0624,79.5693,1563380.0
2020-10-21 12:30:00,80.06,80.06,79.43,79.55,852300.0,79.5793,79.5793,78.953,79.0723,852300.0
2020-10-21 13:00:00,79.52,79.83,79.5,79.77,591840.0,79.0425,79.3506,79.0226,79.291,591840.0
2020-10-21 13:30:00,79.78,79.95,79.55,79.66,586220.0,79.3009,79.4699,79.0723,79.1817,586220.0
2020-10-21 14:00:00,79.67,79.99,79.56,79.97,579800.0,79.1916,79.5097,79.0823,79.4898,579800.0
2020-10-21 14:30:00,79.98,80.32,79.9,80.29,973220.0,79.4997,79.8377,79.4202,79.8079,973220.0
2020-10-21 15:00:00,80.3,80.33,79.9,80.0,1147180.0,79.8178,79.8476,79.4202,79.5196,1147180.0
2020-10-21 15:30:00,80.0,80.16,79.25,79.3,4673660.0,79.5196,79.6787,78.7741,78.8238,4673660.0
2020-10-22 09:30:00,79.26,80.1,79.09,79.89,2265940.0,78.7841,79.619,78.6151,79.4103,2265940.0
2020-10-22 10:00:00,79.88,79.92,79.29,79.34,694600.0,79.4003,79.4401,78.8139,78.8636,694600.0
2020-10-22 10:30:00,79.41,79.41,78.87,79.15,769600.0,78.9332,78.9332,78.3964,78.6747,769600.0
2020-10-22 11:00:00,79.15,80.03,79.14,79.83,1461860.0,78.6747,79.5494,78.6648,79.3506,1461860.0
2020-10-22 11:30:00,79.87,79.95,79.7,79.72,710460.0,79.3904,79.4699,79.2214,79.2413,710460.0
2020-10-22 12:00:00,79.73,79.85,79.52,79.76,823080.0,79.2512,79.3705,79.0425,79.2811,823080.0
2020-10-22 12:30:00,79.79,79.88,79.51,79.87,502000.0,79.3109,79.4003,79.0326,79.3904,502000.0
2020-10-22 13:00:00,79.87,80.34,79.85,80.14,736020.0,79.3904,79.8576,79.3705,79.6588,736020.0
2020-10-22 13:30:00,80.17,80.47,80.04,80.4,662840.0,79.6886,79.9868,79.5594,79.9172,662840.0
2020-10-22 14:00:00,80.41,80.53,80.27,80.37,678360.0,79.9272,80.0464,79.788,79.8874,678360.0
2020-10-22 14:30:00,80.34,80.52,80.27,80.35,685000.0,79.8576,80.0365,79.788,79.8675,685000.0
2020-10-22 15:00:00,80.38,80.61,80.22,80.48,1190080.0,79.8973,80.126,79.7383,79.9967,1190080.0
2020-10-22 15:30:00,80.48,80.67,80.21,80.39,2311280.0,79.9967,80.1856,79.7284,79.9073,2311280.0
2020-10-23 09:30:00,80.75,81.38,80.6,81.11,2607080.0,80.2651,80.8913,80.116,80.623,2607080.0
2020-10-23 10:00:00,81.18,81.6,80.85,81.45,1155960.0,80.6925,81.11,80.3645,80.9609,1155960.0
2020-10-23 10:30:00,81.41,81.57,81.06,81.28,814720.0,80.9212,81.0802,80.5733,80.7919,814720.0
2020-10-23 11:00:00,81.25,81.54,81.1,81.28,1310240.0,80.7621,81.0504,80.613,80.7919,1310240.0
2020-10-23 11:30:00,81.28,81.35,80.87,80.98,827320.0,80.7919,80.8615,80.3844,80.4937,827320.0
2020-10-23 12:00:00,80.98,81.09,80.67,80.86,778600.0,80.4937,80.6031,80.1856,80.3745,778600.0
2020-10-23 12:30:00,80.85,81.16,80.83,80.95,502440.0,80.3645,80.6727,80.3446,80.4639,502440.0
2020-10-23 13:00:00,81.0,81.35,80.93,81.28,530440.0,80.5136,80.8615,80.444,80.7919,530440.0
2020-10-23 13:30:00,81.29,81.37,81.22,81.25,674700.0,80.8019,80.8814,80.7323,80.7621,674700.0
2020-10-23 14:00:00,81.27,81.41,81.21,81.33,723680.0,80.782,80.9212,80.7224,80.8416,723680.0
2020-10-23 14:30:00,81.36,81.39,81.21,81.26,633220.0,80.8715,80.9013,80.7224,80.7721,633220.0
2020-10-23 15:00:00,81.29,81.37,81.17,81.22,543520.0,80.8019,80.8814,80.6826,80.7323,543520.0
2020-10-23 15:30:00,81.23,81.71,81.1,81.63,2487120.0,80.7422,81.2194,80.613,81.1398,2487120.0
2020-10-26 09:30:00,80.75,81.4,80.61,81.22,1859680.0,80.2651,80.9112,80.126,80.7323,1859680.0
2020-10-26 10:00:00,81.21,81.48,80.83,80.83,969500.0,80.7224,80.9907,80.3446,80.3446,969500.0
2020-10-26 10:30:00,80.85,80.85,80.13,80.23,1521640.0,80.3645,80.3645,79.6488,79.7482,1521640.0
2020-10-26 11:00:00,80.17,80.17,79.57,79.57,897540.0,79.6886,79.6886,79.0922,79.0922,897540.0
2020-10-26 11:30:00,79.55,79.86,79.36,79.59,710040.0,79.0723,79.3805,78.8835,79.1121,710040.0
2020-10-26 12:00:00,79.63,79.71,79.44,79.63,763300.0,79.1518,79.2314,78.963,79.1518,763300.0
2020-10-26 12:30:00,79.51,79.54,78.93,78.95,683720.0,79.0326,79.0624,78.456,78.4759,683720.0
2020-10-26 13:00:00,78.92,79.0,78.48,78.53,678860.0,78.4461,78.5256,78.0087,78.0584,678860.0
2020-10-26 13:30:00,78.48,78.7,78.39,78.69,591860.0,78.0087,78.2274,77.9193,78.2175,591860.0
2020-10-26 14:00:00,78.71,78.94,78.64,78.92,863780.0,78.2374,78.466,78.1678,78.4461,863780.0
2020-10-26 14:30:00,78.93,79.05,78.67,78.84,854560.0,78.456,78.5753,78.1976,78.3666,854560.0
2020-10-26 15:00:00,78.87,78.95,78.58,78.84,818300.0,78.3964,78.4759,78.1081,78.3666,818300.0
2020-10-26 15:30:00,78.84,79.29,78.65,79.22,2522880.0,78.3666,78.8139,78.1777,78.7443,2522880.0
2020-10-27 09:30:00,79.45,79.56,78.86,79.18,1147920.0,78.9729,79.0823,78.3865,78.7045,1147920.0
2020-10-27 10:00:00,79.14,79.21,78.89,78.89,638760.0,78.6648,78.7344,78.4163,78.4163,638760.0
2020-10-27 10:30:00,78.88,79.51,78.85,79.4,653580.0,78.4063,79.0326,78.3765,78.9232,653580.0
2020-10-27 11:00:00,79.38,79.68,79.28,79.42,697000.0,78.9033,79.2015,78.8039,78.9431,697000.0
2020-10-27 11:30:00,79.41,79.65,79.21,79.58,488600.0,78.9332,79.1717,78.7344,79.1021,488600.0
2020-10-27 12:00:00,79.64,79.64,79.2,79.35,463940.0,79.1618,79.1618,78.7244,78.8735,463940.0
2020-10-27 12:30:00,79.35,79.36,79.15,79.25,560900.0,78.8735,78.8835,78.6747,78.7741,560900.0
2020-10-27 13:00:00,79.29,79.54,79.26,79.5,276460.0,78.8139,79.0624,78.7841,79.0226,276460.0
2020-10-27 13:30:00,79.49,79.81,79.49,79.62,540280.0,79.0127,79.3308,79.0127,79.1419,540280.0
2020-10-27 14:00:00,79.61,79.74,79.48,79.63,527640.0,79.132,79.2612,79.0027,79.1518,527640.0
2020-10-27 14:30:00,79.64,79.66,79.41,79.42,258540.0,79.1618,79.1817,78.9332,78.9431,258540.0
2020-10-27 15:00:00,79.38,79.79,79.37,79.78,870480.0,78.9033,79.3109,78.8934,79.3009,870480.0
2020-10-27 15:30:00,79.78,80.1,79.7,79.96,2172720.0,79.3009,79.619,79.2214,79.4799,2172720.0
2020-10-28 09:30:00,77.5,77.69,76.42,76.78,4120160.0,77.0346,77.2235,75.9611,76.319,4120160.0
2020-10-28 10:00:00,76.67,76.82,75.86,75.99,1382040.0,76.2096,76.3587,75.4045,75.5337,1382040.0
2020-10-28 10:30:00,75.99,76.28,75.81,76.26,2135160.0,75.5337,75.822,75.3548,75.8021,2135160.0
2020-10-28 11:00:00,76.25,76.63,76.09,76.17,1520560.0,75.7921,76.1699,75.6331,75.7126,1520560.0
2020-10-28 11:30:00,76.14,76.4,75.97,76.26,1067520.0,75.6828,75.9412,75.5138,75.8021,1067520.0
2020-10-28 12:00:00,76.23,76.39,76.14,76.17,735880.0,75.7723,75.9313,75.6828,75.7126,735880.0
2020-10-28 12:30:00,76.22,76.31,75.98,76.03,871780.0,75.7623,75.8518,75.5238,75.5735,871780.0
2020-10-28 13:00:00,76.02,76.04,75.8,75.99,789100.0,75.5635,75.5834,75.3448,75.5337,789100.0
2020-10-28 13:30:00,75.97,76.2,75.9,76.09,571780.0,75.5138,75.7424,75.4442,75.6331,571780.0
2020-10-28 14:00:00,76.03,76.1,75.74,76.07,568080.0,75.5735,75.643,75.2852,75.6132,568080.0
2020-10-28 14:30:00,76.08,76.14,75.76,76.09,674820.0,75.6232,75.6828,75.3051,75.6331,674820.0
2020-10-28 15:00:00,76.11,76.32,75.94,76.19,747780.0,75.653,75.8617,75.484,75.7325,747780.0
2020-10-28 15:30:00,76.19,76.42,75.42,75.52,3703900.0,75.7325,75.9611,74.9671,75.0665,3703900.0
2020-10-29 09:30:00,75.99,77.3,75.83,77.21,3454560.0,75.5337,76.8358,75.3747,76.7464,3454560.0
2020-10-29 10:00:00,77.22,77.54,76.94,77.43,945360.0,76.7563,77.0744,76.478,76.9651,945360.0
2020-10-29 10:30:00,77.48,77.52,77.12,77.28,663920.0,77.0148,77.0545,76.6569,76.816,663920.0
2020-10-29 11:00:00,77.34,77.8,77.1,77.75,865640.0,76.8756,77.3328,76.637,77.2831,865640.0
2020-10-29 11:30:00,77.73,77.8,77.33,77.46,587240.0,77.2633,77.3328,76.8657,76.9949,587240.0
2020-10-29 12:00:00,77.52,77.88,77.44,77.74,635660.0,77.0545,77.4124,76.975,77.2732,635660.0
2020-10-29 12:30:00,77.79,78.06,77.71,77.8,497360.0,77.3229,77.5913,77.2434,77.3328,497360.0
2020-10-29 13:00:00,77.82,78.28,77.82,78.28,537480.0,77.3527,77.8099,77.3527,77.8099,537480.0
2020-10-29 13:30:00,78.32,78.5,78.19,78.45,634420.0,77.8497,78.0286,77.7205,77.9789,634420.0
2020-10-29 14:00:00,78.45,79.43,78.45,79.4,2486280.0,77.9789,78.953,77.9789,78.9232,2486280.0
2020-10-29 14:30:00,79.41,79.44,78.88,79.13,2530380.0,78.9332,78.963,78.4063,78.6548,2530380.0
2020-10-29 15:00:00,79.13,79.2,78.45,78.68,1619720.0,78.6548,78.7244,77.9789,78.2075,1619720.0
2020-10-29 15:30:00,78.66,78.98,77.7,77.7,3441980.0,78.1877,78.5057,77.2334,77.2334,3441980.0
2020-10-30 09:30:00,83.37,84.07,82.05,82.37,12230180.0,82.8694,83.5652,81.5573,81.8754,12230180.0
2020-10-30 10:00:00,82.32,82.54,80.98,81.15,5356800.0,81.8257,82.0444,80.4937,80.6627,5356800.0
2020-10-30 10:30:00,81.13,81.74,80.69,80.75,3883080.0,80.6428,81.2492,80.2055,80.2651,3883080.0
2020-10-30 11:00:00,80.75,81.56,80.47,80.66,2980960.0,80.2651,81.0703,79.9868,80.1757,2980960.0
2020-10-30 11:30:00,80.56,81.19,80.43,80.8,2334000.0,80.0763,80.7025,79.947,80.3148,2334000.0
2020-10-30 12:00:00,80.78,81.75,80.71,81.66,2268940.0,80.2949,81.2591,80.2254,81.1697,2268940.0
2020-10-30 12:30:00,81.65,81.67,81.08,81.18,1852800.0,81.1597,81.1796,80.5931,80.6925,1852800.0
2020-10-30 13:00:00,81.17,81.52,81.02,81.25,2319780.0,80.6826,81.0305,80.5335,80.7621,2319780.0
2020-10-30 13:30:00,81.19,81.34,80.7,81.07,1546660.0,80.7025,80.8516,80.2154,80.5832,1546660.0
2020-10-30 14:00:00,81.06,81.41,80.6,80.8,1559960.0,80.5733,80.9212,80.116,80.3148,1559960.0
2020-10-30 14:30:00,80.79,80.9,80.29,80.6,1399400.0,80.3049,80.4142,79.8079,80.116,1399400.0
2020-10-30 15:00:00,80.59,80.9,80.36,80.55,1387540.0,80.1061,80.4142,79.8775,80.0663,1387540.0
2020-10-30 15:30:00,80.54,80.95,80.08,80.81,5789640.0,80.0564,80.4639,79.5991,80.3248,5789640.0
2020-11-02 09:30:00,81.39,82.91,81.18,82.26,4853720.0,80.9013,82.4121,80.6925,81.7661,4853720.0
2020-11-02 10:00:00,82.35,82.71,81.95,82.58,2376980.0,81.8555,82.2133,81.4579,82.0841,2376980.0
2020-11-02 10:30:00,82.55,82.58,82.14,82.55,1464380.0,82.0543,82.0841,81.6468,82.0543,1464380.0
2020-11-02 11:00:00,82.52,82.75,82.25,82.39,811300.0,82.0245,82.2531,81.7561,81.8953,811300.0
2020-11-02 11:30:00,82.42,82.91,82.35,82.61,845360.0,81.9251,82.4121,81.8555,82.1139,845360.0
2020-11-02 12:00:00,82.59,82.61,82.17,82.56,768420.0,82.0941,82.1139,81.6766,82.0642,768420.0
2020-11-02 12:30:00,82.56,82.56,81.79,82.04,910020.0,82.0642,82.0642,81.2989,81.5474,910020.0
2020-11-02 13:00:00,82.07,82.12,81.35,81.54,1079460.0,81.5772,81.6269,80.8615,81.0504,1079460.0
2020-11-02 13:30:00,81.59,81.69,81.08,81.08,518280.0,81.1001,81.1995,80.5931,80.5931,518280.0
2020-11-02 14:00:00,81.08,81.17,80.77,81.04,627900.0,80.5931,80.6826,80.285,80.5534,627900.0
2020-11-02 14:30:00,80.99,81.31,80.75,80.95,770620.0,80.5037,80.8218,80.2651,80.4639,770620.0
2020-11-02 15:00:00,80.96,81.3,80.83,80.93,792800.0,80.4739,80.8118,80.3446,80.444,792800.0
2020-11-02 15:30:00,80.93,81.29,80.71,81.16,2728940.0,80.444,80.8019,80.2254,80.6727,2728940.0
2020-11-03 09:30:00,81.58,81.67,80.61,81.39,1803540.0,81.0901,81.1796,80.126,80.9013,1803540.0
2020-11-03 10:00:00,81.39,82.76,81.25,82.29,1125140.0,80.9013,82.263,80.7621,81.7959,1125140.0
2020-11-03 10:30:00,82.29,82.73,82.06,82.73,1109460.0,81.7959,82.2332,81.5673,82.2332,1109460.0
2020-11-03 11:00:00,82.73,82.95,82.44,82.69,867200.0,82.2332,82.4519,81.945,82.1935,867200.0
2020-11-03 11:30:00,82.68,82.79,82.14,82.23,990140.0,82.1835,82.2929,81.6468,81.7362,990140.0
2020-11-03 12:00:00,82.26,82.79,82.23,82.76,378040.0,81.7661,82.2929,81.7362,82.263,378040.0
2020-11-03 12:30:00,82.79,82.82,82.59,82.62,550400.0,82.2929,82.3227,82.0941,82.1239,550400.0
2020-11-03 13:00:00,82.68,82.77,82.25,82.35,439780.0,82.1835,82.273,81.7561,81.8555,439780.0
2020-11-03 13:30:00,82.34,82.58,81.98,82.11,436920.0,81.8456,82.0841,81.4877,81.617,436920.0
2020-11-03 14:00:00,82.08,82.76,82.08,82.6,482320.0,81.5871,82.263,81.5871,82.104,482320.0
2020-11-03 14:30:00,82.6,82.78,82.55,82.67,699800.0,82.104,82.2829,82.0543,82.1736,699800.0
2020-11-03 15:00:00,82.7,82.77,82.4,82.72,487740.0,82.2034,82.273,81.9052,82.2233,487740.0
2020-11-03 15:30:00,82.74,82.83,82.13,82.17,2875980.0,82.2432,82.3326,81.6368,81.6766,2875980.0
2020-11-04 09:30:00,85.36,86.54,85.15,86.53,6794180.0,84.8474,86.0204,84.6387,86.0104,6794180.0
2020-11-04 10:00:00,86.5,87.85,86.24,87.63,4226000.0,85.9806,87.3225,85.7222,87.1038,4226000.0
2020-11-04 10:30:00,87.63,87.97,87.34,87.94,2952600.0,87.1038,87.4418,86.8155,87.4119,2952600.0
2020-11-04 11:00:00,87.93,88.19,87.54,88.01,1409820.0,87.402,87.6604,87.0143,87.4815,1409820.0
2020-11-04 11:30:00,87.96,88.39,87.96,88.36,1607740.0,87.4318,87.8592,87.4318,87.8294,1607740.0
2020-11-04 12:00:00,88.4,88.5,87.98,88.23,1968520.0,87.8692,87.9686,87.4517,87.7002,1968520.0
2020-11-04 12:30:00,88.2,88.28,87.55,87.68,1218140.0,87.6704,87.7499,87.0243,87.1535,1218140.0
2020-11-04 13:00:00,87.68,87.68,87.0,87.24,924180.0,87.1535,87.1535,86.4776,86.7161,924180.0
2020-11-04 13:30:00,87.23,87.57,86.82,87.38,1216020.0,86.7062,87.0442,86.2987,86.8553,1216020.0
2020-11-04 14:00:00,87.35,87.85,87.32,87.77,1171820.0,86.8255,87.3225,86.7957,87.243,1171820.0
2020-11-04 14:30:00,87.75,87.89,87.38,87.55,1360800.0,87.2231,87.3622,86.8553,87.0243,1360800.0
2020-11-04 15:00:00,87.58,87.75,86.89,87.13,1688660.0,87.0541,87.2231,86.3682,86.6068,1688660.0
2020-11-04 15:30:00,87.15,87.58,86.96,87.35,4064480.0,86.6267,87.0541,86.4378,86.8255,4064480.0
2020-11-05 09:30:00,88.52,89.34,87.35,89.15,5151300.0,87.9885,88.8035,86.8255,88.6147,5151300.0
2020-11-05 10:00:00,89.18,89.59,88.13,88.24,1524880.0,88.6445,89.052,87.6008,87.7101,1524880.0
2020-11-05 10:30:00,88.29,88.7,88.06,88.66,1255380.0,87.7598,88.1674,87.5312,88.1276,1255380.0
2020-11-05 11:00:00,88.66,88.79,88.26,88.57,555360.0,88.1276,88.2568,87.73,88.0382,555360.0
2020-11-05 11:30:00,88.62,88.73,87.88,88.03,709060.0,88.0879,88.1972,87.3523,87.5014,709060.0
2020-11-05 12:00:00,87.99,88.27,87.55,87.72,504920.0,87.4616,87.74,87.0243,87.1933,504920.0
2020-11-05 12:30:00,87.75,88.03,87.05,87.92,656400.0,87.2231,87.5014,86.5273,87.3921,656400.0
2020-11-05 13:00:00,87.92,88.42,87.92,88.19,628620.0,87.3921,87.8891,87.3921,87.6604,628620.0
2020-11-05 13:30:00,88.19,88.21,87.92,88.0,474080.0,87.6604,87.6803,87.3921,87.4716,474080.0
2020-11-05 14:00:00,87.97,88.42,87.97,88.42,659900.0,87.4418,87.8891,87.4418,87.8891,659900.0
2020-11-05 14:30:00,88.42,88.72,88.26,88.5,761000.0,87.8891,88.1873,87.73,87.9686,761000.0
2020-11-05 15:00:00,88.47,88.47,87.99,88.27,897900.0,87.9388,87.9388,87.4616,87.74,897900.0
2020-11-05 15:30:00,88.25,88.27,87.75,88.13,1755040.0,87.7201,87.74,87.2231,87.6008,1755040.0
2020-11-06 09:30:00,87.64,87.64,86.83,86.91,2392220.0,87.1137,87.1137,86.3086,86.3881,2392220.0
2020-11-06 10:00:00,87.01,87.6,86.91,87.52,1124920.0,86.4875,87.074,86.3881,86.9945,1124920.0
2020-11-06 10:30:00,87.53,87.92,87.02,87.13,1197140.0,87.0044,87.3921,86.4975,86.6068,1197140.0
2020-11-06 11:00:00,87.11,87.75,87.04,87.67,848820.0,86.5869,87.2231,86.5173,87.1436,848820.0
2020-11-06 11:30:00,87.75,87.86,87.6,87.67,739560.0,87.2231,87.3324,87.074,87.1436,739560.0
2020-11-06 12:00:00,87.73,87.84,87.49,87.56,422300.0,87.2032,87.3125,86.9646,87.0342,422300.0
2020-11-06 12:30:00,87.62,87.8,87.5,87.8,540140.0,87.0939,87.2728,86.9746,87.2728,540140.0
2020-11-06 13:00:00,87.83,88.24,87.82,88.2,456000.0,87.3026,87.7101,87.2927,87.6704,456000.0
2020-11-06 13:30:00,88.2,88.42,88.06,88.13,540740.0,87.6704,87.8891,87.5312,87.6008,540740.0
2020-11-06 14:00:00,88.06,88.15,87.85,87.91,303600.0,87.5312,87.6207,87.3225,87.3821,303600.0
2020-11-06 14:30:00,87.91,88.05,87.77,87.79,338920.0,87.3821,87.5213,87.243,87.2628,338920.0
2020-11-06 15:00:00,87.78,87.92,87.48,87.89,901340.0,87.2529,87.3921,86.9547,87.3622,901340.0
2020-11-06 15:30:00,87.88,88.38,87.82,87.97,1870180.0,87.3523,87.8493,87.2927,87.4418,1870180.0
2020-11-09 09:30:00,89.76,90.84,88.56,89.41,6015720.0,89.221,90.2945,88.0282,88.8731,6015720.0
2020-11-09 10:00:00,89.39,90.54,89.39,90.18,1752620.0,88.8532,89.9963,88.8532,89.6385,1752620.0
2020-11-09 10:30:00,90.18,90.38,88.95,89.65,1185260.0,89.6385,89.8373,88.4159,89.1117,1185260.0
2020-11-09 11:00:00,89.74,89.79,89.04,89.55,768320.0,89.2011,89.2508,88.5053,89.0123,768320.0
2020-11-09 11:30:00,89.58,89.7,89.32,89.4,654000.0,89.0421,89.1614,88.7837,88.8632,654000.0
2020-11-09 12:00:00,89.46,89.59,89.13,89.24,939380.0,88.9228,89.052,88.5948,88.7041,939380.0
2020-11-09 12:30:00,89.28,89.62,89.14,89.62,354440.0,88.7439,89.0819,88.6047,89.0819,354440.0
2020-11-09 13:00:00,89.6,89.8,89.54,89.62,443400.0,89.062,89.2608,89.0023,89.0819,443400.0
2020-11-09 13:30:00,89.71,89.8,89.3,89.57,328900.0,89.1713,89.2608,88.7638,89.0322,328900.0
2020-11-09 14:00:00,89.65,89.65,89.01,89.1,514380.0,89.1117,89.1117,88.4755,88.565,514380.0
2020-11-09 14:30:00,89.05,89.55,88.86,89.3,845060.0,88.5153,89.0123,88.3264,88.7638,845060.0
2020-11-09 15:00:00,89.32,89.58,89.0,89.01,649200.0,88.7837,89.0421,88.4656,88.4755,649200.0
2020-11-09 15:30:00,89.06,89.46,87.88,88.0,3109920.0,88.5252,88.9228,87.3523,87.4716,3109920.0
2020-11-10 09:30:00,86.48,87.97,86.43,87.5,2703460.0,85.9607,87.4418,85.911,86.9746,2703460.0
2020-11-10 10:00:00,87.5,87.82,86.6,86.6,1891360.0,86.9746,87.2927,86.08,86.08,1891360.0
2020-11-10 10:30:00,86.64,86.91,85.81,86.89,1972740.0,86.1198,86.3881,85.2947,86.3682,1972740.0
2020-11-10 11:00:00,86.87,87.11,86.15,86.66,2128260.0,86.3484,86.5869,85.6327,86.1396,2128260.0
2020-11-10 11:30:00,86.65,87.3,86.36,86.95,997500.0,86.1297,86.7758,85.8414,86.4279,997500.0
2020-11-10 12:00:00,86.96,87.52,86.82,86.93,950140.0,86.4378,86.9945,86.2987,86.408,950140.0
2020-11-10 12:30:00,86.91,87.31,86.84,87.0,476960.0,86.3881,86.7857,86.3185,86.4776,476960.0
2020-11-10 13:00:00,87.04,87.31,86.45,86.52,668740.0,86.5173,86.7857,85.9309,86.0005,668740.0
2020-11-10 13:30:00,86.44,86.87,86.21,86.77,488700.0,85.921,86.3484,85.6923,86.249,488700.0
2020-11-10 14:00:00,86.75,86.92,86.25,86.41,678360.0,86.2291,86.3981,85.7321,85.8911,678360.0
2020-11-10 14:30:00,86.5,86.9,86.45,86.66,659140.0,85.9806,86.3782,85.9309,86.1396,659140.0
2020-11-10 15:00:00,86.59,87.01,86.25,86.91,679840.0,86.0701,86.4875,85.7321,86.3881,679840.0
2020-11-10 15:30:00,86.87,87.16,86.67,86.92,1636180.0,86.3484,86.6366,86.1496,86.3981,1636180.0
2020-11-11 09:30:00,87.42,88.15,87.31,87.85,2824820.0,86.8951,87.6207,86.7857,87.3225,2824820.0
2020-11-11 10:00:00,87.9,87.93,87.55,87.68,1717460.0,87.3722,87.402,87.0243,87.1535,1717460.0
2020-11-11 10:30:00,87.75,87.9,87.25,87.41,996520.0,87.2231,87.3722,86.7261,86.8851,996520.0
2020-11-11 11:00:00,87.47,87.73,87.23,87.54,782040.0,86.9448,87.2032,86.7062,87.0143,782040.0
2020-11-11 11:30:00,87.53,87.7,87.42,87.56,640700.0,87.0044,87.1734,86.8951,87.0342,640700.0
2020-11-11 12:00:00,87.55,87.7,87.31,87.41,741160.0,87.0243,87.1734,86.7857,86.8851,741160.0
2020-11-11 12:30:00,87.42,87.59,87.35,87.38,349240.0,86.8951,87.064,86.8255,86.8553,349240.0
2020-11-11 13:00:00,87.38,87.56,87.29,87.37,579160.0,86.8553,87.0342,86.7658,86.8454,579160.0
2020-11-11 13:30:00,87.37,87.61,87.37,87.45,582860.0,86.8454,87.0839,86.8454,86.9249,582860.0
2020-11-11 14:00:00,87.44,87.69,87.44,87.53,626840.0,86.9149,87.1634,86.9149,87.0044,626840.0
2020-11-11 14:30:00,87.54,87.61,87.17,87.4,466680.0,87.0143,87.0839,86.6466,86.8752,466680.0
2020-11-11 15:00:00,87.4,87.65,87.38,87.45,790540.0,86.8752,87.1237,86.8553,86.9249,790540.0
2020-11-11 15:30:00,87.42,87.67,87.15,87.34,2532660.0,86.8951,87.1436,86.6267,86.8155,2532660.0
2020-11-12 09:30:00,87.1,88.25,87.03,87.61,2555080.0,86.577,87.7201,86.5074,87.0839,2555080.0
2020-11-12 10:00:00,87.63,87.69,87.27,87.46,800060.0,87.1038,87.1634,86.746,86.9348,800060.0
2020-11-12 10:30:00,87.42,87.81,87.38,87.54,498340.0,86.8951,87.2827,86.8553,87.0143,498340.0
2020-11-12 11:00:00,87.54,87.75,87.37,87.6,513220.0,87.0143,87.2231,86.8454,87.074,513220.0
2020-11-12 11:30:00,87.62,87.66,87.18,87.5,346240.0,87.0939,87.1336,86.6565,86.9746,346240.0
2020-11-12 12:00:00,87.47,87.62,87.3,87.33,317880.0,86.9448,87.0939,86.7758,86.8056,317880.0
2020-11-12 12:30:00,87.35,87.51,87.18,87.42,325580.0,86.8255,86.9845,86.6565,86.8951,325580.0
2020-11-12 13:00:00,87.36,87.48,87.17,87.25,484540.0,86.8354,86.9547,86.6466,86.7261,484540.0
2020-11-12 13:30:00,87.2,87.65,87.17,87.61,392440.0,86.6764,87.1237,86.6466,87.0839,392440.0
2020-11-12 14:00:00,87.61,87.76,87.29,87.33,403580.0,87.0839,87.233,86.7658,86.8056,403580.0
2020-11-12 14:30:00,87.31,87.48,87.11,87.17,555220.0,86.7857,86.9547,86.5869,86.6466,555220.0
2020-11-12 15:00:00,87.17,87.3,86.98,87.17,957580.0,86.6466,86.7758,86.4577,86.6466,957580.0
2020-11-12 15:30:00,87.13,87.24,86.9,87.14,2041620.0,86.6068,86.7161,86.3782,86.6167,2041620.0
2020-11-13 09:30:00,87.4,87.67,87.23,87.25,1528920.0,86.8752,87.1436,86.7062,86.7261,1528920.0
2020-11-13 10:00:00,87.25,87.37,86.8,87.28,784860.0,86.7261,86.8454,86.2788,86.7559,784860.0
2020-11-13 10:30:00,87.24,87.36,86.84,87.06,654140.0,86.7161,86.8354,86.3185,86.5372,654140.0
2020-11-13 11:00:00,87.09,87.58,87.06,87.39,380340.0,86.567,87.0541,86.5372,86.8652,380340.0
2020-11-13 11:30:00,87.39,87.8,87.25,87.73,654180.0,86.8652,87.2728,86.7261,87.2032,654180.0
2020-11-13 12:00:00,87.71,87.98,87.68,87.92,1200420.0,87.1833,87.4517,87.1535,87.3921,1200420.0
2020-11-13 12:30:00,87.9,88.45,87.9,88.45,1071520.0,87.3722,87.9189,87.3722,87.9189,1071520.0
2020-11-13 13:00:00,88.48,88.58,88.3,88.41,696840.0,87.9487,88.0481,87.7698,87.8791,696840.0
2020-11-13 13:30:00,88.44,88.45,88.24,88.28,343640.0,87.9089,87.9189,87.7101,87.7499,343640.0
2020-11-13 14:00:00,88.29,88.66,88.15,88.66,573800.0,87.7598,88.1276,87.6207,88.1276,573800.0
2020-11-13 14:30:00,88.65,88.73,88.54,88.66,661120.0,88.1177,88.1972,88.0083,88.1276,661120.0
2020-11-13 15:00:00,88.64,88.7,88.32,88.49,609740.0,88.1077,88.1674,87.7897,87.9586,609740.0
2020-11-13 15:30:00,88.5,88.86,88.47,88.62,2294320.0,87.9686,88.3264,87.9388,88.0879,2294320.0
2020-11-16 09:30:00,88.21,89.72,88.21,89.35,2964140.0,87.6803,89.1813,87.6803,88.8135,2964140.0
2020-11-16 10:00:00,89.37,89.45,89.02,89.39,399960.0,88.8334,88.9129,88.4855,88.8532,399960.0
2020-11-16 10:30:00,89.41,89.59,89.19,89.47,502000.0,88.8731,89.052,88.6544,88.9328,502000.0
2020-11-16 11:00:00,89.43,89.51,89.1,89.14,539060.0,88.893,88.9725,88.565,88.6047,539060.0
2020-11-16 11:30:00,89.14,89.15,88.81,89.13,519040.0,88.6047,88.6147,88.2767,88.5948,519040.0
2020-11-16 12:00:00,89.09,89.24,88.71,88.77,386980.0,88.555,88.7041,88.1773,88.237,386980.0
2020-11-16 12:30:00,88.78,88.91,88.66,88.76,373120.0,88.2469,88.3761,88.1276,88.227,373120.0
2020-11-16 13:00:00,88.73,88.86,88.35,88.35,304540.0,88.1972,88.3264,87.8195,87.8195,304540.0
2020-11-16 13:30:00,88.36,88.66,88.07,88.57,556020.0,87.8294,88.1276,87.5412,88.0382,556020.0
2020-11-16 14:00:00,88.58,88.77,88.5,88.7,270520.0,88.0481,88.237,87.9686,88.1674,270520.0
2020-11-16 14:30:00,88.7,88.71,88.37,88.43,366220.0,88.1674,88.1773,87.8394,87.899,366220.0
2020-11-16 15:00:00,88.41,88.86,88.33,88.73,416780.0,87.8791,88.3264,87.7996,88.1972,416780.0
2020-11-16 15:30:00,88.72,88.85,88.33,88.84,1802520.0,88.1873,88.3165,87.7996,88.3065,1802520.0
2020-11-17 09:30:00,88.39,88.54,88.01,88.07,1579700.0,87.8592,88.0083,87.4815,87.5412,1579700.0
2020-11-17 10:00:00,88.09,88.4,88.05,88.08,505300.0,87.561,87.8692,87.5213,87.5511,505300.0
2020-11-17 10:30:00,88.07,88.81,88.07,88.81,718220.0,87.5412,88.2767,87.5412,88.2767,718220.0
2020-11-17 11:00:00,88.81,88.81,88.27,88.42,568700.0,88.2767,88.2767,87.74,87.8891,568700.0
2020-11-17 11:30:00,88.51,88.66,88.43,88.58,179960.0,87.9785,88.1276,87.899,88.0481,179960.0
2020-11-17 12:00:00,88.62,88.86,88.55,88.56,220480.0,88.0879,88.3264,88.0183,88.0282,220480.0
2020-11-17 12:30:00,88.62,88.65,88.48,88.59,175800.0,88.0879,88.1177,87.9487,88.058,175800.0
2020-11-17 13:00:00,88.56,88.81,88.56,88.78,184360.0,88.0282,88.2767,88.0282,88.2469,184360.0
2020-11-17 13:30:00,88.78,88.8,88.39,88.4,377200.0,88.2469,88.2668,87.8592,87.8692,377200.0
2020-11-17 14:00:00,88.38,88.5,88.28,88.38,301000.0,87.8493,87.9686,87.7499,87.8493,301000.0
2020-11-17 14:30:00,88.35,88.58,88.35,88.39,273360.0,87.8195,88.0481,87.8195,87.8592,273360.0
2020-11-17 15:00:00,88.39,88.46,87.97,88.24,462780.0,87.8592,87.9288,87.4418,87.7101,462780.0
2020-11-17 15:30:00,88.26,88.44,88.02,88.08,1448160.0,87.73,87.9089,87.4915,87.5511,1448160.0
2020-11-18 09:30:00,87.83,88.25,87.39,87.42,1419180.0,87.3026,87.7201,86.8652,86.8951,1419180.0
2020-11-18 10:00:00,87.43,87.65,87.25,87.54,656620.0,86.905,87.1237,86.7261,87.0143,656620.0
2020-11-18 10:30:00,87.61,87.92,87.45,87.8,234800.0,87.0839,87.3921,86.9249,87.2728,234800.0
2020-11-18 11:00:00,87.82,87.9,87.53,87.57,478720.0,87.2927,87.3722,87.0044,87.0442,478720.0
2020-11-18 11:30:00,87.62,87.75,87.45,87.74,342960.0,87.0939,87.2231,86.9249,87.2131,342960.0
2020-11-18 12:00:00,87.77,87.9,87.65,87.82,266100.0,87.243,87.3722,87.1237,87.2927,266100.0
2020-11-18 12:30:00,87.83,88.08,87.8,87.95,266300.0,87.3026,87.5511,87.2728,87.4219,266300.0
2020-11-18 13:00:00,87.89,88.03,87.69,87.72,245880.0,87.3622,87.5014,87.1634,87.1933,245880.0
2020-11-18 13:30:00,87.68,87.75,87.25,87.34,273600.0,87.1535,87.2231,86.7261,86.8155,273600.0
2020-11-18 14:00:00,87.37,87.48,87.16,87.29,430260.0,86.8454,86.9547,86.6366,86.7658,430260.0
2020-11-18 14:30:00,87.31,87.52,87.29,87.46,259100.0,86.7857,86.9945,86.7658,86.9348,259100.0
2020-11-18 15:00:00,87.46,87.73,87.33,87.42,347180.0,86.9348,87.2032,86.8056,86.8951,347180.0
2020-11-18 15:30:00,87.48,87.54,86.93,87.03,1241260.0,86.9547,87.0143,86.408,86.5074,1241260.0
2020-11-19 09:30:00,86.67,87.25,86.5,87.15,1586120.0,86.1496,86.7261,85.9806,86.6267,1586120.0
2020-11-19 10:00:00,87.17,87.18,86.61,86.93,581860.0,86.6466,86.6565,86.0899,86.408,581860.0
2020-11-19 10:30:00,86.95,87.47,86.84,87.25,641780.0,86.4279,86.9448,86.3185,86.7261,641780.0
2020-11-19 11:00:00,87.25,87.53,87.13,87.53,371060.0,86.7261,87.0044,86.6068,87.0044,371060.0
2020-11-19 11:30:00,87.51,87.58,87.34,87.44,243320.0,86.9845,87.0541,86.8155,86.9149,243320.0
2020-11-19 12:00:00,87.45,87.62,87.4,87.46,321760.0,86.9249,87.0939,86.8752,86.9348,321760.0
2020-11-19 12:30:00,87.46,87.47,87.14,87.35,361420.0,86.9348,86.9448,86.6167,86.8255,361420.0
2020-11-19 13:00:00,87.36,87.48,87.21,87.37,318880.0,86.8354,86.9547,86.6863,86.8454,318880.0
2020-11-19 13:30:00,87.39,87.59,87.36,87.59,437000.0,86.8652,87.064,86.8354,87.064,437000.0
2020-11-19 14:00:00,87.59,87.68,87.51,87.56,363020.0,87.064,87.1535,86.9845,87.0342,363020.0
2020-11-19 14:30:00,87.56,88.09,87.56,88.03,319140.0,87.0342,87.561,87.0342,87.5014,319140.0
2020-11-19 15:00:00,88.02,88.02,87.78,87.91,700580.0,87.4915,87.4915,87.2529,87.3821,700580.0
2020-11-19 15:30:00,87.93,88.17,87.81,87.95,1365520.0,87.402,87.6406,87.2827,87.4219,1365520.0
2020-11-20 09:30:00,87.95,88.15,87.56,87.59,2076620.0,87.4219,87.6207,87.0342,87.064,2076620.0
2020-11-20 10:00:00,87.59,88.0,87.51,88.0,443760.0,87.064,87.4716,86.9845,87.4716,443760.0
2020-11-20 10:30:00,88.04,88.4,87.98,88.25,637380.0,87.5113,87.8692,87.4517,87.7201,637380.0
2020-11-20 11:00:00,88.29,88.42,88.17,88.18,809800.0,87.7598,87.8891,87.6406,87.6505,809800.0
2020-11-20 11:30:00,88.2,88.22,87.69,87.74,460640.0,87.6704,87.6903,87.1634,87.2131,460640.0
2020-11-20 12:00:00,87.72,88.02,87.68,88.02,399560.0,87.1933,87.4915,87.1535,87.4915,399560.0
2020-11-20 12:30:00,88.03,88.03,87.77,87.87,256920.0,87.5014,87.5014,87.243,87.3424,256920.0
2020-11-20 13:00:00,87.86,87.87,87.66,87.79,262860.0,87.3324,87.3424,87.1336,87.2628,262860.0
2020-11-20 13:30:00,87.81,87.91,87.67,87.67,263240.0,87.2827,87.3821,87.1436,87.1436,263240.0
2020-11-20 14:00:00,87.69,87.7,87.39,87.46,465400.0,87.1634,87.1734,86.8652,86.9348,465400.0
2020-11-20 14:30:00,87.5,87.55,87.34,87.38,301900.0,86.9746,87.0243,86.8155,86.8553,301900.0
2020-11-20 15:00:00,87.44,87.48,87.1,87.16,599120.0,86.9149,86.9547,86.577,86.6366,599120.0
2020-11-20 15:30:00,87.15,87.24,86.75,86.78,2929500.0,86.6267,86.7161,86.2291,86.2589,2929500.0
2020-11-23 09:30:00,86.94,87.3,86.65,86.65,1403580.0,86.4179,86.7758,86.1297,86.1297,1403580.0
2020-11-23 10:00:00,86.74,86.75,86.0,86.29,871520.0,86.2191,86.2291,85.4836,85.7719,871520.0
2020-11-23 10:30:00,86.28,86.53,86.22,86.37,425560.0,85.7619,86.0104,85.7023,85.8514,425560.0
2020-11-23 11:00:00,86.31,86.34,85.51,85.68,727240.0,85.7917,85.8216,84.9965,85.1655,727240.0
2020-11-23 11:30:00,85.65,85.9,85.51,85.68,744800.0,85.1357,85.3842,84.9965,85.1655,744800.0
2020-11-23 12:00:00,85.68,86.0,85.64,85.89,476420.0,85.1655,85.4836,85.1258,85.3743,476420.0
2020-11-23 12:30:00,85.88,86.42,85.88,86.4,496320.0,85.3643,85.9011,85.3643,85.8812,496320.0
2020-11-23 13:00:00,86.43,86.44,86.28,86.31,396040.0,85.911,85.921,85.7619,85.7917,396040.0
2020-11-23 13:30:00,86.3,86.45,86.14,86.4,276880.0,85.7818,85.9309,85.6228,85.8812,276880.0
2020-11-23 14:00:00,86.31,86.35,86.07,86.11,148680.0,85.7917,85.8315,85.5532,85.5929,148680.0
2020-11-23 14:30:00,86.13,86.44,86.03,86.38,267680.0,85.6128,85.921,85.5134,85.8613,267680.0
2020-11-23 15:00:00,86.4,86.72,86.38,86.52,750760.0,85.8812,86.1993,85.8613,86.0005,750760.0
2020-11-23 15:30:00,86.51,86.61,86.16,86.33,1149780.0,85.9905,86.0899,85.6426,85.8116,1149780.0
2020-11-24 09:30:00,86.38,86.79,86.04,86.55,1757660.0,85.8613,86.2688,85.5234,86.0303,1757660.0
2020-11-24 10:00:00,86.56,86.59,86.11,86.21,414980.0,86.0402,86.0701,85.5929,85.6923,414980.0
2020-11-24 10:30:00,86.23,87.18,86.07,87.02,652880.0,85.7122,86.6565,85.5532,86.4975,652880.0
2020-11-24 11:00:00,87.04,87.52,87.0,87.44,801540.0,86.5173,86.9945,86.4776,86.9149,801540.0
2020-11-24 11:30:00,87.44,87.85,87.31,87.71,346940.0,86.9149,87.3225,86.7857,87.1833,346940.0
2020-11-24 12:00:00,87.73,87.73,87.49,87.57,266080.0,87.2032,87.2032,86.9646,87.0442,266080.0
2020-11-24 12:30:00,87.59,87.84,87.56,87.84,310620.0,87.064,87.3125,87.0342,87.3125,310620.0
2020-11-24 13:00:00,87.78,87.95,87.68,87.86,680240.0,87.2529,87.4219,87.1535,87.3324,680240.0
2020-11-24 13:30:00,87.88,88.12,87.83,88.11,409320.0,87.3523,87.5909,87.3026,87.5809,409320.0
2020-11-24 14:00:00,88.16,88.17,87.83,87.93,283220.0,87.6306,87.6406,87.3026,87.402,283220.0
2020-11-24 14:30:00,87.95,88.02,87.82,87.9,385840.0,87.4219,87.4915,87.2927,87.3722,385840.0
2020-11-24 15:00:00,87.89,88.13,87.89,88.11,441460.0,87.3622,87.6008,87.3622,87.5809,441460.0
2020-11-24 15:30:00,88.13,88.32,88.04,88.14,1395300.0,87.6008,87.7897,87.5113,87.6107,1395300.0
2020-11-25 09:30:00,88.39,88.5,87.59,87.66,1862280.0,87.8592,87.9686,87.064,87.1336,1862280.0
2020-11-25 10:00:00,87.74,87.79,87.42,87.66,437580.0,87.2131,87.2628,86.8951,87.1336,437580.0
2020-11-25 10:30:00,87.66,88.08,87.62,88.05,751820.0,87.1336,87.5511,87.0939,87.5213,751820.0
2020-11-25 11:00:00,88.1,88.2,87.86,88.01,663680.0,87.571,87.6704,87.3324,87.4815,663680.0
2020-11-25 11:30:00,87.99,88.1,87.89,88.06,386800.0,87.4616,87.571,87.3622,87.5312,386800.0
2020-11-25 12:00:00,88.05,88.39,88.05,88.34,272060.0,87.5213,87.8592,87.5213,87.8095,272060.0
2020-11-25 12:30:00,88.35,88.46,88.29,88.41,230440.0,87.8195,87.9288,87.7598,87.8791,230440.0
2020-11-25 13:00:00,88.5,88.52,88.26,88.26,119840.0,87.9686,87.9885,87.73,87.73,119840.0
2020-11-25 13:30:00,88.22,88.52,88.22,88.51,142180.0,87.6903,87.9885,87.6903,87.9785,142180.0
2020-11-25 14:00:00,88.5,88.5,88.3,88.46,212020.0,87.9686,87.9686,87.7698,87.9288,212020.0
2020-11-25 14:30:00,88.46,88.47,88.19,88.29,398060.0,87.9288,87.9388,87.6604,87.7598,398060.0
2020-11-25 15:00:00,88.3,88.5,88.22,88.42,199820.0,87.7698,87.9686,87.6903,87.8891,199820.0
2020-11-25 15:30:00,88.4,88.43,88.11,88.21,1248800.0,87.8692,87.899,87.5809,87.6803,1248800.0
2020-11-27 09:30:00,88.35,89.11,88.23,88.92,1654180.0,87.8195,88.5749,87.7002,88.3861,1654180.0
2020-11-27 10:00:00,88.97,89.5,88.75,89.29,859120.0,88.4358,88.9626,88.2171,88.7538,859120.0
2020-11-27 10:30:00,89.32,89.66,89.32,89.65,926280.0,88.7837,89.1216,88.7837,89.1117,926280.0
2020-11-27 11:00:00,89.67,89.79,89.5,89.79,495840.0,89.1316,89.2508,88.9626,89.2508,495840.0
2020-11-27 11:30:00,89.79,89.85,89.02,89.06,729160.0,89.2508,89.3105,88.4855,88.5252,729160.0
2020-11-27 12:00:00,89.08,89.25,88.78,89.08,432820.0,88.5451,88.7141,88.2469,88.5451,432820.0
2020-11-27 12:30:00,89.08,89.4,88.9,89.31,686840.0,88.5451,88.8632,88.3662,88.7737,686840.0
2020-11-30 09:30:00,88.85,89.02,88.14,88.28,1765860.0,88.3165,88.4855,87.6107,87.7499,1765860.0
2020-11-30 10:00:00,88.36,88.36,87.95,88.04,1194080.0,87.8294,87.8294,87.4219,87.5113,1194080.0
2020-11-30 10:30:00,87.97,88.03,87.43,87.71,683480.0,87.4418,87.5014,86.905,87.1833,683480.0
2020-11-30 11:00:00,87.7,87.86,87.53,87.68,585800.0,87.1734,87.3324,87.0044,87.1535,585800.0
2020-11-30 11:30:00,87.63,87.7,87.46,87.57,518900.0,87.1038,87.1734,86.9348,87.0442,518900.0
2020-11-30 12:00:00,87.57,87.71,87.46,87.71,451420.0,87.0442,87.1833,86.9348,87.1833,451420.0
2020-11-30 12:30:00,87.72,87.73,87.6,87.66,690200.0,87.1933,87.2032,87.074,87.1336,690200.0
2020-11-30 13:00:00,87.66,87.74,87.49,87.55,540920.0,87.1336,87.2131,86.9646,87.0243,540920.0
2020-11-30 13:30:00,87.52,87.75,87.44,87.71,390000.0,86.9945,87.2231,86.9149,87.1833,390000.0
2020-11-30 14:00:00,87.71,87.78,87.65,87.74,520540.0,87.1833,87.2529,87.1237,87.2131,520540.0
2020-11-30 14:30:00,87.8,87.95,87.74,87.94,515060.0,87.2728,87.4219,87.2131,87.4119,515060.0
2020-11-30 15:00:00,87.99,88.0,87.63,87.63,533200.0,87.4616,87.4716,87.1038,87.1038,533200.0
2020-11-30 15:30:00,87.67,87.9,87.39,87.82,2565420.0,87.1436,87.3722,86.8652,87.2927,2565420.0
2020-12-01 09:30:00,88.33,89.13,88.15,88.82,2898700.0,87.7996,88.5948,87.6207,88.2867,2898700.0
2020-12-01 10:00:00,88.82,89.69,88.78,89.46,1286980.0,88.2867,89.1514,88.2469,88.9228,1286980.0
2020-12-01 10:30:00,89.47,89.47,89.03,89.15,736940.0,88.9328,88.9328,88.4954,88.6147,736940.0
2020-12-01 11:00:00,89.18,89.59,89.13,89.54,614640.0,88.6445,89.052,88.5948,89.0023,614640.0
2020-12-01 11:30:00,89.6,90.04,89.45,90.01,1405680.0,89.062,89.4993,88.9129,89.4695,1405680.0
2020-12-01 12:00:00,90.05,90.71,90.04,90.7,1638560.0,89.5093,90.1653,89.4993,90.1554,1638560.0
2020-12-01 12:30:00,90.7,91.09,90.22,90.35,1335500.0,90.1554,90.543,89.6783,89.8075,1335500.0
2020-12-01 13:00:00,90.38,90.65,90.28,90.64,775340.0,89.8373,90.1057,89.7379,90.0957,775340.0
2020-12-01 13:30:00,90.62,90.68,90.42,90.44,306160.0,90.0759,90.1355,89.8771,89.8969,306160.0
2020-12-01 14:00:00,90.41,90.65,90.27,90.3,310620.0,89.8671,90.1057,89.728,89.7578,310620.0
2020-12-01 14:30:00,90.25,90.34,89.75,89.9,714000.0,89.7081,89.7975,89.2111,89.3602,714000.0
2020-12-01 15:00:00,89.88,89.93,89.39,89.69,838720.0,89.3403,89.39,88.8532,89.1514,838720.0
2020-12-01 15:30:00,89.68,89.94,89.58,89.71,1621940.0,89.1415,89.3999,89.0421,89.1713,1621940.0
2020-12-02 09:30:00,89.75,89.97,89.26,89.71,1753060.0,89.2111,89.4298,88.724,89.1713,1753060.0
2020-12-02 10:00:00,89.76,90.25,89.52,90.14,872920.0,89.221,89.7081,88.9825,89.5987,872920.0
2020-12-02 10:30:00,90.04,90.47,90.04,90.38,559340.0,89.4993,89.9268,89.4993,89.8373,559340.0
2020-12-02 11:00:00,90.39,90.84,90.35,90.77,901360.0,89.8472,90.2945,89.8075,90.225,901360.0
2020-12-02 11:30:00,90.83,91.48,90.68,91.41,1247120.0,90.2846,90.9307,90.1355,90.8611,1247120.0
2020-12-02 12:00:00,91.4,91.58,91.05,91.22,968020.0,90.8512,91.0301,90.5033,90.6722,968020.0
2020-12-02 12:30:00,91.19,91.2,90.95,91.18,1069720.0,90.6424,90.6524,90.4039,90.6325,1069720.0
2020-12-02 13:00:00,91.18,91.6,91.15,91.4,456920.0,90.6325,91.05,90.6027,90.8512,456920.0
2020-12-02 13:30:00,91.4,91.43,91.17,91.34,332280.0,90.8512,90.881,90.6225,90.7915,332280.0
2020-12-02 14:00:00,91.34,91.58,91.19,91.58,366240.0,90.7915,91.0301,90.6424,91.0301,366240.0
2020-12-02 14:30:00,91.55,91.64,91.36,91.52,402100.0,91.0003,91.0897,90.8114,90.9704,402100.0
2020-12-02 15:00:00,91.55,91.58,91.11,91.15,651600.0,91.0003,91.0301,90.5629,90.6027,651600.0
2020-12-02 15:30:00,91.19,91.35,91.09,91.22,1473080.0,90.6424,90.8015,90.543,90.6722,1473080.0
2020-12-03 09:30:00,91.03,91.99,91.0,91.88,1608320.0,90.4834,91.4376,90.4536,91.3283,1608320.0
2020-12-03 10:00:00,91.88,92.19,91.69,92.06,1019880.0,91.3283,91.6364,91.1394,91.5072,1019880.0
2020-12-03 10:30:00,92.1,92.19,91.29,91.41,909320.0,91.547,91.6364,90.7418,90.8611,909320.0
2020-12-03 11:00:00,91.39,91.5,90.89,91.35,870820.0,90.8412,90.9506,90.3442,90.8015,870820.0
2020-12-03 11:30:00,91.34,91.73,91.34,91.66,385940.0,90.7915,91.1792,90.7915,91.1096,385940.0
2020-12-03 12:00:00,91.69,91.76,91.15,91.2,918080.0,91.1394,91.209,90.6027,90.6524,918080.0
2020-12-03 12:30:00,91.2,91.29,90.98,91.05,526400.0,90.6524,90.7418,90.4337,90.5033,526400.0
2020-12-03 13:00:00,91.06,91.15,90.85,91.15,366060.0,90.5132,90.6027,90.3045,90.6027,366060.0
2020-12-03 13:30:00,91.13,91.13,90.92,91.01,207540.0,90.5828,90.5828,90.3741,90.4635,207540.0
2020-12-03 14:00:00,91.03,91.12,90.98,91.01,285560.0,90.4834,90.5728,90.4337,90.4635,285560.0
2020-12-03 14:30:00,91.04,91.38,91.03,91.38,327280.0,90.4933,90.8313,90.4834,90.8313,327280.0
2020-12-03 15:00:00,91.38,91.43,91.22,91.43,430060.0,90.8313,90.881,90.6722,90.881,430060.0
2020-12-03 15:30:00,91.44,91.53,90.91,91.16,1456980.0,90.8909,90.9804,90.3641,90.6126,1456980.0
2020-12-04 09:30:00,91.01,91.15,90.68,91.01,956880.0,90.4635,90.6027,90.1355,90.4635,956880.0
2020-12-04 10:00:00,91.11,91.2,90.83,90.86,639800.0,90.5629,90.6524,90.2846,90.3144,639800.0
2020-12-04 10:30:00,90.84,91.26,90.79,91.11,644320.0,90.2945,90.712,90.2448,90.5629,644320.0
2020-12-04 11:00:00,91.14,91.17,90.91,91.12,515340.0,90.5927,90.6225,90.3641,90.5728,515340.0
2020-12-04 11:30:00,91.13,91.38,91.05,91.13,490220.0,90.5828,90.8313,90.5033,90.5828,490220.0
2020-12-04 12:00:00,91.18,91.31,91.01,91.13,199660.0,90.6325,90.7617,90.4635,90.5828,199660.0
2020-12-04 12:30:00,91.13,91.46,91.08,91.43,289420.0,90.5828,90.9108,90.5331,90.881,289420.0
2020-12-04 13:00:00,91.42,91.48,91.26,91.26,208620.0,90.871,90.9307,90.712,90.712,208620.0
2020-12-04 13:30:00,91.3,91.42,91.19,91.19,346260.0,90.7518,90.871,90.6424,90.6424,346260.0
2020-12-04 14:00:00,91.19,91.19,90.95,90.97,317940.0,90.6424,90.6424,90.4039,90.4237,317940.0
2020-12-04 14:30:00,90.99,91.16,90.96,91.16,286360.0,90.4436,90.6126,90.4138,90.6126,286360.0
2020-12-04 15:00:00,91.12,91.19,91.0,91.17,364720.0,90.5728,90.6424,90.4536,90.6225,364720.0
2020-12-04 15:30:00,91.2,91.31,91.1,91.19,1435360.0,90.6524,90.7617,90.553,90.6424,1435360.0
2020-12-07 09:30:00,90.75,91.4,90.56,91.32,976980.0,90.2051,90.8512,90.0162,90.7716,976980.0
2020-12-07 10:00:00,91.34,91.46,91.11,91.15,790960.0,90.7915,90.9108,90.5629,90.6027,790960.0
2020-12-07 10:30:00,91.15,91.28,90.85,90.89,359780.0,90.6027,90.7319,90.3045,90.3442,359780.0
2020-12-07 11:00:00,90.89,91.02,90.74,90.9,279780.0,90.3442,90.4734,90.1951,90.3542,279780.0
2020-12-07 11:30:00,90.91,90.91,90.66,90.73,386440.0,90.3641,90.3641,90.1156,90.1852,386440.0
2020-12-07 12:00:00,90.69,90.69,90.55,90.65,241880.0,90.1454,90.1454,90.0063,90.1057,241880.0
2020-12-07 12:30:00,90.66,90.7,90.37,90.37,239640.0,90.1156,90.1554,89.8274,89.8274,239640.0
2020-12-07 13:00:00,90.38,90.55,90.32,90.35,319520.0,89.8373,90.0063,89.7777,89.8075,319520.0
2020-12-07 13:30:00,90.36,90.4,90.15,90.3,247400.0,89.8174,89.8572,89.6087,89.7578,247400.0
2020-12-07 14:00:00,90.32,90.47,90.21,90.4,210040.0,89.7777,89.9268,89.6683,89.8572,210040.0
2020-12-07 14:30:00,90.41,90.67,90.41,90.5,361000.0,89.8671,90.1256,89.8671,89.9566,361000.0
2020-12-07 15:00:00,90.51,90.6,90.31,90.54,204680.0,89.9665,90.056,89.7677,89.9963,204680.0
2020-12-07 15:30:00,90.55,90.89,90.36,90.85,903000.0,90.0063,90.3442,89.8174,90.3045,903000.0
2020-12-08 09:30:00,90.38,90.62,89.87,90.05,971960.0,89.8373,90.0759,89.3304,89.5093,971960.0
2020-12-08 10:00:00,89.96,90.39,89.56,89.89,858520.0,89.4198,89.8472,89.0222,89.3502,858520.0
2020-12-08 10:30:00,89.9,90.42,89.89,90.36,534680.0,89.3602,89.8771,89.3502,89.8174,534680.0
2020-12-08 11:00:00,90.39,90.57,90.28,90.47,285400.0,89.8472,90.0262,89.7379,89.9268,285400.0
2020-12-08 11:30:00,90.48,90.57,90.26,90.57,164940.0,89.9367,90.0262,89.718,90.0262,164940.0
2020-12-08 12:00:00,90.57,90.7,90.4,90.45,195740.0,90.0262,90.1554,89.8572,89.9069,195740.0
2020-12-08 12:30:00,90.47,90.47,90.3,90.35,244900.0,89.9268,89.9268,89.7578,89.8075,244900.0
2020-12-08 13:00:00,90.33,90.45,90.21,90.34,229080.0,89.7876,89.9069,89.6683,89.7975,229080.0
2020-12-08 13:30:00,90.37,90.39,90.14,90.14,215200.0,89.8274,89.8472,89.5987,89.5987,215200.0
2020-12-08 14:00:00,90.16,90.34,90.13,90.3,158480.0,89.6186,89.7975,89.5888,89.7578,158480.0
2020-12-08 14:30:00,90.39,90.45,90.32,90.36,309300.0,89.8472,89.9069,89.7777,89.8174,309300.0
2020-12-08 15:00:00,90.39,90.63,90.35,90.57,238420.0,89.8472,90.0858,89.8075,90.0262,238420.0
2020-12-08 15:30:00,90.54,90.8,90.44,90.54,985680.0,89.9963,90.2548,89.8969,89.9963,985680.0
2020-12-09 09:30:00,90.52,91.42,90.48,91.18,1405860.0,89.9765,90.871,89.9367,90.6325,1405860.0
2020-12-09 10:00:00,91.09,91.22,90.96,91.14,437360.0,90.543,90.6722,90.4138,90.5927,437360.0
2020-12-09 10:30:00,91.14,91.17,90.85,90.93,394040.0,90.5927,90.6225,90.3045,90.384,394040.0
2020-12-09 11:00:00,90.93,90.96,90.54,90.69,277360.0,90.384,90.4138,89.9963,90.1454,277360.0
2020-12-09 11:30:00,90.59,90.72,90.5,90.71,159840.0,90.046,90.1753,89.9566,90.1653,159840.0
2020-12-09 12:00:00,90.69,90.73,90.16,90.33,412620.0,90.1454,90.1852,89.6186,89.7876,412620.0
2020-12-09 12:30:00,90.31,90.31,89.75,89.88,392500.0,89.7677,89.7677,89.2111,89.3403,392500.0
2020-12-09 13:00:00,89.85,90.02,89.49,89.57,490320.0,89.3105,89.4795,88.9526,89.0322,490320.0
2020-12-09 13:30:00,89.55,89.55,88.93,88.96,533400.0,89.0123,89.0123,88.396,88.4258,533400.0
2020-12-09 14:00:00,88.99,89.12,88.77,88.95,961460.0,88.4556,88.5849,88.237,88.4159,961460.0
2020-12-09 14:30:00,88.92,88.96,88.3,88.62,1171780.0,88.3861,88.4258,87.7698,88.0879,1171780.0
2020-12-09 15:00:00,88.57,88.7,88.16,88.16,718460.0,88.0382,88.1674,87.6306,87.6306,718460.0
2020-12-09 15:30:00,88.16,89.11,88.1,88.77,2235220.0,87.6306,88.5749,87.571,88.237,2235220.0
2020-12-10 09:30:00,88.13,88.25,86.68,87.88,4421020.0,87.6008,87.7201,86.1595,87.3523,4421020.0
2020-12-10 10:00:00,87.89,88.36,87.55,87.96,738080.0,87.3622,87.8294,87.0243,87.4318,738080.0
2020-12-10 10:30:00,87.96,88.64,87.96,88.61,736140.0,87.4318,88.1077,87.4318,88.0779,736140.0
2020-12-10 11:00:00,88.53,88.72,88.41,88.65,330980.0,87.9984,88.1873,87.8791,88.1177,330980.0
2020-12-10 11:30:00,88.67,88.67,88.23,88.33,444280.0,88.1376,88.1376,87.7002,87.7996,444280.0
2020-12-10 12:00:00,88.31,88.74,88.31,88.59,693900.0,87.7797,88.2071,87.7797,88.058,693900.0
2020-12-10 12:30:00,88.58,88.75,88.27,88.27,371160.0,88.0481,88.2171,87.74,87.74,371160.0
2020-12-10 13:00:00,88.27,88.56,88.27,88.54,243960.0,87.74,88.0282,87.74,88.0083,243960.0
2020-12-10 13:30:00,88.51,88.51,88.19,88.28,326820.0,87.9785,87.9785,87.6604,87.7499,326820.0
2020-12-10 14:00:00,88.32,88.36,88.15,88.21,456180.0,87.7897,87.8294,87.6207,87.6803,456180.0
2020-12-10 14:30:00,88.2,88.28,87.74,87.78,486840.0,87.6704,87.7499,87.2131,87.2529,486840.0
2020-12-10 15:00:00,87.79,88.22,87.77,88.15,460580.0,87.2628,87.6903,87.243,87.6207,460580.0
2020-12-10 15:30:00,88.2,88.48,88.16,88.39,1408400.0,87.6704,87.9487,87.6306,87.8592,1408400.0
2020-12-11 09:30:00,87.82,88.35,87.64,88.03,949200.0,87.2927,87.8195,87.1137,87.5014,949200.0
2020-12-11 10:00:00,88.03,88.38,87.97,88.22,529660.0,87.5014,87.8493,87.4418,87.6903,529660.0
2020-12-11 10:30:00,88.17,88.17,87.94,88.02,533020.0,87.6406,87.6406,87.4119,87.4915,533020.0
2020-12-11 11:00:00,88.08,88.22,87.94,87.96,230980.0,87.5511,87.6903,87.4119,87.4318,230980.0
2020-12-11 11:30:00,87.94,88.08,87.76,88.05,496640.0,87.4119,87.5511,87.233,87.5213,496640.0
2020-12-11 12:00:00,88.08,88.08,87.76,87.93,362480.0,87.5511,87.5511,87.233,87.402,362480.0
2020-12-11 12:30:00,87.93,88.08,87.73,88.07,316640.0,87.402,87.5511,87.2032,87.5412,316640.0
2020-12-11 13:00:00,88.06,88.23,87.98,88.1,223440.0,87.5312,87.7002,87.4517,87.571,223440.0
2020-12-11 13:30:00,88.11,88.5,88.11,88.44,195120.0,87.5809,87.9686,87.5809,87.9089,195120.0
2020-12-11 14:00:00,88.4,88.6,88.3,88.52,259700.0,87.8692,88.068,87.7698,87.9885,259700.0
2020-12-11 14:30:00,88.59,88.59,88.38,88.44,345760.0,88.058,88.058,87.8493,87.9089,345760.0
2020-12-11 15:00:00,88.46,88.8,88.34,88.54,409780.0,87.9288,88.2668,87.8095,88.0083,409780.0
2020-12-11 15:30:00,88.58,88.87,88.42,88.73,1096980.0,88.0481,88.3364,87.8891,88.1972,1096980.0
2020-12-14 09:30:00,88.54,89.49,88.42,89.47,2350980.0,88.0083,88.9526,87.8891,88.9328,2350980.0
2020-12-14 10:00:00,89.46,89.46,88.67,88.8,1186660.0,88.9228,88.9228,88.1376,88.2668,1186660.0
2020-12-14 10:30:00,88.81,88.81,88.32,88.4,631460.0,88.2767,88.2767,87.7897,87.8692,631460.0
2020-12-14 11:00:00,88.44,88.88,88.28,88.61,833300.0,87.9089,88.3463,87.7499,88.0779,833300.0
2020-12-14 11:30:00,88.65,88.68,88.45,88.64,488240.0,88.1177,88.1475,87.9189,88.1077,488240.0
2020-12-14 12:00:00,88.67,88.7,88.34,88.38,582820.0,88.1376,88.1674,87.8095,87.8493,582820.0
2020-12-14 12:30:00,88.36,88.36,87.95,88.01,674820.0,87.8294,87.8294,87.4219,87.4815,674820.0
2020-12-14 13:00:00,88.03,88.14,87.8,88.07,767280.0,87.5014,87.6107,87.2728,87.5412,767280.0
2020-12-14 13:30:00,88.02,88.23,87.99,88.1,575300.0,87.4915,87.7002,87.4616,87.571,575300.0
2020-12-14 14:00:00,88.21,88.21,87.99,88.17,529860.0,87.6803,87.6803,87.4616,87.6406,529860.0
2020-12-14 14:30:00,88.13,88.14,87.82,87.9,590000.0,87.6008,87.6107,87.2927,87.3722,590000.0
2020-12-14 15:00:00,87.9,88.06,87.9,87.98,501440.0,87.3722,87.5312,87.3722,87.4517,501440.0
2020-12-14 15:30:00,87.98,87.98,87.46,87.6,2555660.0,87.4517,87.4517,86.9348,87.074,2555660.0
2020-12-15 09:30:00,87.95,88.2,87.58,87.58,1128580.0,87.4219,87.6704,87.0541,87.0541,1128580.0
2020-12-15 10:00:00,87.65,87.86,87.52,87.62,568680.0,87.1237,87.3324,86.9945,87.0939,568680.0
2020-12-15 10:30:00,87.65,87.78,87.36,87.44,574600.0,87.1237,87.2529,86.8354,86.9149,574600.0
2020-12-15 11:00:00,87.37,87.47,87.08,87.25,485040.0,86.8454,86.9448,86.5571,86.7261,485040.0
2020-12-15 11:30:00,87.21,87.45,87.11,87.22,409620.0,86.6863,86.9249,86.5869,86.6963,409620.0
2020-12-15 12:00:00,87.2,87.43,87.2,87.38,230020.0,86.6764,86.905,86.6764,86.8553,230020.0
2020-12-15 12:30:00,87.38,87.39,87.24,87.27,264280.0,86.8553,86.8652,86.7161,86.746,264280.0
2020-12-15 13:00:00,87.28,87.62,87.28,87.62,315380.0,86.7559,87.0939,86.7559,87.0939,315380.0
2020-12-15 13:30:00,87.61,87.8,87.58,87.71,312200.0,87.0839,87.2728,87.0541,87.1833,312200.0
2020-12-15 14:00:00,87.71,87.95,87.69,87.77,337040.0,87.1833,87.4219,87.1634,87.243,337040.0
2020-12-15 14:30:00,87.81,87.87,87.76,87.81,271520.0,87.2827,87.3424,87.233,87.2827,271520.0
2020-12-15 15:00:00,87.8,87.95,87.78,87.92,527400.0,87.2728,87.4219,87.2529,87.3921,527400.0
2020-12-15 15:30:00,87.9,88.09,87.78,88.06,1355360.0,87.3722,87.561,87.2529,87.5312,1355360.0
2020-12-16 09:30:00,88.46,88.46,87.45,87.62,1487360.0,87.9288,87.9288,86.9249,87.0939,1487360.0
2020-12-16 10:00:00,87.64,87.88,87.58,87.87,583000.0,87.1137,87.3523,87.0541,87.3424,583000.0
2020-12-16 10:30:00,87.88,88.01,87.85,87.85,565040.0,87.3523,87.4815,87.3225,87.3225,565040.0
2020-12-16 11:00:00,87.91,88.05,87.75,87.84,372360.0,87.3821,87.5213,87.2231,87.3125,372360.0
2020-12-16 11:30:00,87.82,88.0,87.77,87.93,279600.0,87.2927,87.4716,87.243,87.402,279600.0
2020-12-16 12:00:00,87.94,88.05,87.86,87.9,297860.0,87.4119,87.5213,87.3324,87.3722,297860.0
2020-12-16 12:30:00,87.88,87.9,87.67,87.75,249940.0,87.3523,87.3722,87.1436,87.2231,249940.0
2020-12-16 13:00:00,87.77,87.9,87.68,87.85,168040.0,87.243,87.3722,87.1535,87.3225,168040.0
2020-12-16 13:30:00,87.84,87.97,87.84,87.86,239780.0,87.3125,87.4418,87.3125,87.3324,239780.0
2020-12-16 14:00:00,87.88,87.92,87.5,87.54,746780.0,87.3523,87.3921,86.9746,87.0143,746780.0
2020-12-16 14:30:00,87.55,87.88,87.55,87.73,576060.0,87.0243,87.3523,87.0243,87.2032,576060.0
2020-12-16 15:00:00,87.73,87.83,87.52,87.83,610540.0,87.2032,87.3026,86.9945,87.3026,610540.0
2020-12-16 15:30:00,87.83,87.99,87.72,87.86,1372860.0,87.3026,87.4616,87.1933,87.3324,1372860.0
2020-12-17 09:30:00,88.2,88.34,87.94,88.24,1738720.0,87.6704,87.8095,87.4119,87.7101,1738720.0
2020-12-17 10:00:00,88.29,88.33,87.45,87.86,1062440.0,87.7598,87.7996,86.9249,87.3324,1062440.0
2020-12-17 10:30:00,87.82,88.07,87.48,87.49,476320.0,87.2927,87.5412,86.9547,86.9646,476320.0
2020-12-17 11:00:00,87.54,87.71,87.5,87.61,511700.0,87.0143,87.1833,86.9746,87.0839,511700.0
2020-12-17 11:30:00,87.61,87.61,87.25,87.51,667660.0,87.0839,87.0839,86.7261,86.9845,667660.0
2020-12-17 12:00:00,87.52,87.63,87.33,87.37,314460.0,86.9945,87.1038,86.8056,86.8454,314460.0
2020-12-17 12:30:00,87.33,87.49,87.17,87.35,1054940.0,86.8056,86.9646,86.6466,86.8255,1054940.0
2020-12-17 13:00:00,87.33,87.35,86.93,86.95,800300.0,86.8056,86.8255,86.408,86.4279,800300.0
2020-12-17 13:30:00,86.93,87.11,86.87,87.08,862080.0,86.408,86.5869,86.3484,86.5571,862080.0
2020-12-17 14:00:00,87.07,87.11,86.87,86.89,643760.0,86.5472,86.5869,86.3484,86.3682,643760.0
2020-12-17 14:30:00,86.87,87.05,86.87,87.0,582900.0,86.3484,86.5273,86.3484,86.4776,582900.0
2020-12-17 15:00:00,87.02,87.05,86.69,86.72,1037960.0,86.4975,86.5273,86.1695,86.1993,1037960.0
2020-12-17 15:30:00,86.69,87.03,86.56,87.03,2981160.0,86.1695,86.5074,86.0402,86.5074,2981160.0
2020-12-18 09:30:00,87.38,87.42,86.51,86.58,6443500.0,86.8553,86.8951,85.9905,86.0601,6443500.0
2020-12-18 10:00:00,86.58,86.65,86.18,86.29,1269980.0,86.0601,86.1297,85.6625,85.7719,1269980.0
2020-12-18 10:30:00,86.32,86.42,86.07,86.38,711780.0,85.8017,85.9011,85.5532,85.8613,711780.0
2020-12-18 11:00:00,86.38,86.39,85.94,86.11,603520.0,85.8613,85.8713,85.424,85.5929,603520.0
2020-12-18 11:30:00,86.02,86.3,86.02,86.2,721840.0,85.5035,85.7818,85.5035,85.6824,721840.0
2020-12-18 12:00:00,86.12,86.28,86.06,86.17,1025560.0,85.6029,85.7619,85.5432,85.6526,1025560.0
2020-12-18 12:30:00,86.17,86.44,86.13,86.13,685620.0,85.6526,85.921,85.6128,85.6128,685620.0
2020-12-18 13:00:00,86.17,86.2,85.92,85.98,1106840.0,85.6526,85.6824,85.4041,85.4637,1106840.0
2020-12-18 13:30:00,85.95,86.11,85.84,86.1,624720.0,85.4339,85.5929,85.3246,85.583,624720.0
2020-12-18 14:00:00,86.09,86.18,85.93,85.94,841860.0,85.5731,85.6625,85.414,85.424,841860.0
2020-12-18 14:30:00,85.94,86.11,85.75,85.85,660120.0,85.424,85.5929,85.2351,85.3345,660120.0
2020-12-18 15:00:00,85.86,86.03,85.8,86.03,1220620.0,85.3444,85.5134,85.2848,85.5134,1220620.0
2020-12-18 15:30:00,86.01,86.71,85.77,86.0,5799360.0,85.4935,86.1893,85.255,85.4836,5799360.0
2020-12-21 09:30:00,85.46,86.07,85.25,85.29,2114420.0,84.9468,85.5532,84.7381,84.7779,2114420.0
2020-12-21 10:00:00,85.2,85.32,84.74,85.26,1472640.0,84.6884,84.8077,84.2312,84.748,1472640.0
2020-12-21 10:30:00,85.25,85.35,84.7,85.05,890720.0,84.7381,84.8375,84.1914,84.5393,890720.0
2020-12-21 11:00:00,85.04,85.67,85.0,85.64,689720.0,84.5294,85.1556,84.4896,85.1258,689720.0
2020-12-21 11:30:00,85.64,85.8,85.48,85.48,261280.0,85.1258,85.2848,84.9667,84.9667,261280.0
2020-12-21 12:00:00,85.49,86.0,85.42,85.93,541220.0,84.9767,85.4836,84.9071,85.414,541220.0
2020-12-21 12:30:00,85.97,86.11,85.93,86.0,414360.0,85.4538,85.5929,85.414,85.4836,414360.0
2020-12-21 13:00:00,86.0,86.35,86.0,86.28,450500.0,85.4836,85.8315,85.4836,85.7619,450500.0
2020-12-21 13:30:00,86.28,86.44,86.26,86.35,684100.0,85.7619,85.921,85.742,85.8315,684100.0
2020-12-21 14:00:00,86.3,86.53,86.25,86.52,450100.0,85.7818,86.0104,85.7321,86.0005,450100.0
2020-12-21 14:30:00,86.52,86.82,86.5,86.68,605740.0,86.0005,86.2987,85.9806,86.1595,605740.0
2020-12-21 15:00:00,86.7,86.81,86.6,86.7,848640.0,86.1794,86.2887,86.08,86.1794,848640.0
2020-12-21 15:30:00,86.69,86.85,86.46,86.73,1943100.0,86.1695,86.3285,85.9408,86.2092,1943100.0
2020-12-22 09:30:00,86.47,86.58,85.86,86.34,1078560.0,85.9508,86.0601,85.3444,85.8216,1078560.0
2020-12-22 10:00:00,86.3,86.41,85.86,86.11,746080.0,85.7818,85.8911,85.3444,85.5929,746080.0
2020-12-22 10:30:00,86.14,86.63,86.11,86.48,519840.0,85.6228,86.1098,85.5929,85.9607,519840.0
2020-12-22 11:00:00,86.51,86.51,86.02,86.06,343760.0,85.9905,85.9905,85.5035,85.5432,343760.0
2020-12-22 11:30:00,86.05,86.05,85.29,85.69,634560.0,85.5333,85.5333,84.7779,85.1755,634560.0
2020-12-22 12:00:00,85.68,85.93,85.68,85.83,571060.0,85.1655,85.414,85.1655,85.3146,571060.0
2020-12-22 12:30:00,85.84,85.95,85.68,85.72,245980.0,85.3246,85.4339,85.1655,85.2053,245980.0
2020-12-22 13:00:00,85.75,85.86,85.67,85.82,361460.0,85.2351,85.3444,85.1556,85.3047,361460.0
2020-12-22 13:30:00,85.79,85.89,85.72,85.78,331060.0,85.2749,85.3743,85.2053,85.2649,331060.0
2020-12-22 14:00:00,85.85,85.92,85.75,85.79,589780.0,85.3345,85.4041,85.2351,85.2749,589780.0
2020-12-22 14:30:00,85.82,85.91,85.75,85.79,235260.0,85.3047,85.3941,85.2351,85.2749,235260.0
2020-12-22 15:00:00,85.86,85.88,85.71,85.81,303840.0,85.3444,85.3643,85.1953,85.2947,303840.0
2020-12-22 15:30:00,85.81,86.05,85.67,86.01,1451240.0,85.2947,85.5333,85.1556,85.4935,1451240.0
2020-12-23 09:30:00,86.2,87.21,86.17,86.37,1557260.0,85.6824,86.6863,85.6526,85.8514,1557260.0
2020-12-23 10:00:00,86.38,86.41,86.15,86.32,574380.0,85.8613,85.8911,85.6327,85.8017,574380.0
2020-12-23 10:30:00,86.32,86.6,86.07,86.24,366980.0,85.8017,86.08,85.5532,85.7222,366980.0
2020-12-23 11:00:00,86.2,86.31,86.08,86.12,248580.0,85.6824,85.7917,85.5631,85.6029,248580.0
2020-12-23 11:30:00,86.15,86.19,86.06,86.14,266120.0,85.6327,85.6725,85.5432,85.6228,266120.0
2020-12-23 12:00:00,86.2,86.32,86.07,86.3,249120.0,85.6824,85.8017,85.5532,85.7818,249120.0
2020-12-23 12:30:00,86.3,86.43,86.28,86.34,214300.0,85.7818,85.911,85.7619,85.8216,214300.0
2020-12-23 13:00:00,86.32,86.55,86.32,86.5,450400.0,85.8017,86.0303,85.8017,85.9806,450400.0
2020-12-23 13:30:00,86.5,86.87,86.49,86.76,404360.0,85.9806,86.3484,85.9707,86.239,404360.0
2020-12-23 14:00:00,86.71,86.75,86.54,86.55,233160.0,86.1893,86.2291,86.0204,86.0303,233160.0
2020-12-23 14:30:00,86.56,86.64,86.53,86.55,188560.0,86.0402,86.1198,86.0104,86.0303,188560.0
2020-12-23 15:00:00,86.54,86.84,86.5,86.7,835840.0,86.0204,86.3185,85.9806,86.1794,835840.0
2020-12-23 15:30:00,86.7,86.91,86.36,86.37,1926760.0,86.1794,86.3881,85.8414,85.8514,1926760.0
2020-12-24 09:30:00,86.45,87.12,86.35,86.66,787960.0,85.9309,86.5969,85.8315,86.1396,787960.0
2020-12-24 10:00:00,86.7,86.8,86.58,86.66,244580.0,86.1794,86.2788,86.0601,86.1396,244580.0
2020-12-24 10:30:00,86.68,86.74,86.25,86.27,267400.0,86.1595,86.2191,85.7321,85.752,267400.0
2020-12-24 11:00:00,86.25,86.6,86.22,86.29,506240.0,85.7321,86.08,85.7023,85.7719,506240.0
2020-12-24 11:30:00,86.32,86.55,86.29,86.35,298640.0,85.8017,86.0303,85.7719,85.8315,298640.0
2020-12-24 12:00:00,86.36,86.48,86.25,86.47,366300.0,85.8414,85.9607,85.7321,85.9508,366300.0
2020-12-24 12:30:00,86.47,86.81,86.38,86.74,1080880.0,85.9508,86.2887,85.8613,86.2191,1080880.0
2020-12-28 09:30:00,87.25,87.75,87.09,87.69,1156640.0,86.7261,87.2231,86.567,87.1634,1156640.0
2020-12-28 10:00:00,87.75,87.89,87.49,87.85,534340.0,87.2231,87.3622,86.9646,87.3225,534340.0
2020-12-28 10:30:00,87.85,88.37,87.79,88.14,648100.0,87.3225,87.8394,87.2628,87.6107,648100.0
2020-12-28 11:00:00,88.11,88.27,88.1,88.17,317620.0,87.5809,87.74,87.571,87.6406,317620.0
2020-12-28 11:30:00,88.18,88.35,88.15,88.33,335140.0,87.6505,87.8195,87.6207,87.7996,335140.0
2020-12-28 12:00:00,88.35,89.15,88.33,89.03,1280400.0,87.8195,88.6147,87.7996,88.4954,1280400.0
2020-12-28 12:30:00,89.04,89.15,88.81,88.93,715800.0,88.5053,88.6147,88.2767,88.396,715800.0
2020-12-28 13:00:00,88.97,89.19,88.89,89.18,606060.0,88.4358,88.6544,88.3562,88.6445,606060.0
2020-12-28 13:30:00,89.18,89.35,88.89,88.89,571980.0,88.6445,88.8135,88.3562,88.3562,571980.0
2020-12-28 14:00:00,88.94,88.98,88.57,88.83,590860.0,88.4059,88.4457,88.0382,88.2966,590860.0
2020-12-28 14:30:00,88.84,88.94,88.71,88.9,591620.0,88.3065,88.4059,88.1773,88.3662,591620.0
2020-12-28 15:00:00,88.9,88.97,88.69,88.73,559880.0,88.3662,88.4358,88.1574,88.1972,559880.0
2020-12-28 15:30:00,88.72,89.01,88.64,88.71,2028760.0,88.1873,88.4755,88.1077,88.1773,2028760.0
2020-12-29 09:30:00,89.36,89.42,88.37,88.6,1509640.0,88.8234,88.8831,87.8394,88.068,1509640.0
2020-12-29 10:00:00,88.57,88.69,88.15,88.48,583520.0,88.0382,88.1574,87.6207,87.9487,583520.0
2020-12-29 10:30:00,88.46,88.6,88.21,88.5,532400.0,87.9288,88.068,87.6803,87.9686,532400.0
2020-12-29 11:00:00,88.5,88.52,88.03,88.08,456980.0,87.9686,87.9885,87.5014,87.5511,456980.0
2020-12-29 11:30:00,88.11,88.18,87.92,87.95,380640.0,87.5809,87.6505,87.3921,87.4219,380640.0
2020-12-29 12:00:00,88.01,88.2,87.85,88.15,617620.0,87.4815,87.6704,87.3225,87.6207,617620.0
2020-12-29 12:30:00,88.11,88.14,87.83,88.13,388500.0,87.5809,87.6107,87.3026,87.6008,388500.0
2020-12-29 13:00:00,88.12,88.12,87.94,88.09,350960.0,87.5909,87.5909,87.4119,87.561,350960.0
2020-12-29 13:30:00,88.1,88.12,87.94,88.12,184740.0,87.571,87.5909,87.4119,87.5909,184740.0
2020-12-29 14:00:00,88.09,88.09,87.85,87.88,275920.0,87.561,87.561,87.3225,87.3523,275920.0
2020-12-29 14:30:00,87.86,88.01,87.81,87.93,235820.0,87.3324,87.4815,87.2827,87.402,235820.0
2020-12-29 15:00:00,87.93,88.08,87.8,88.0,302100.0,87.402,87.5511,87.2728,87.4716,302100.0
2020-12-29 15:30:00,88.01,88.05,87.76,87.89,978780.0,87.4815,87.5213,87.233,87.3622,978780.0
2020-12-30 09:30:00,88.11,88.39,87.43,87.45,1010300.0,87.5809,87.8592,86.905,86.9249,1010300.0
2020-12-30 10:00:00,87.41,87.43,87.17,87.34,423100.0,86.8851,86.905,86.6466,86.8155,423100.0
2020-12-30 10:30:00,87.33,87.47,87.12,87.47,401840.0,86.8056,86.9448,86.5969,86.9448,401840.0
2020-12-30 11:00:00,87.47,87.47,87.32,87.32,243500.0,86.9448,86.9448,86.7957,86.7957,243500.0
2020-12-30 11:30:00,87.38,87.44,87.22,87.29,231360.0,86.8553,86.9149,86.6963,86.7658,231360.0
2020-12-30 12:00:00,87.28,87.3,86.66,86.88,778580.0,86.7559,86.7758,86.1396,86.3583,778580.0
2020-12-30 12:30:00,86.87,86.92,86.4,86.47,795060.0,86.3484,86.3981,85.8812,85.9508,795060.0
2020-12-30 13:00:00,86.47,86.76,86.47,86.76,372220.0,85.9508,86.239,85.9508,86.239,372220.0
2020-12-30 13:30:00,86.76,86.83,86.66,86.73,210720.0,86.239,86.3086,86.1396,86.2092,210720.0
2020-12-30 14:00:00,86.73,86.77,86.53,86.62,291100.0,86.2092,86.249,86.0104,86.0999,291100.0
2020-12-30 14:30:00,86.62,86.81,86.54,86.8,345700.0,86.0999,86.2887,86.0204,86.2788,345700.0
2020-12-30 15:00:00,86.8,86.87,86.71,86.82,438060.0,86.2788,86.3484,86.1893,86.2987,438060.0
2020-12-30 15:30:00,86.8,87.06,86.77,86.81,1741600.0,86.2788,86.5372,86.249,86.2887,1741600.0
2020-12-31 09:30:00,86.86,87.88,86.8,87.37,1347880.0,86.3384,87.3523,86.2788,86.8454,1347880.0
2020-12-31 10:00:00,87.35,87.71,87.28,87.31,442780.0,86.8255,87.1833,86.7559,86.7857,442780.0
2020-12-31 10:30:00,87.32,87.4,87.1,87.37,525200.0,86.7957,86.8752,86.577,86.8454,525200.0
2020-12-31 11:00:00,87.4,87.51,87.29,87.3,403000.0,86.8752,86.9845,86.7658,86.7758,403000.0
2020-12-31 11:30:00,87.32,87.47,87.15,87.17,420200.0,86.7957,86.9448,86.6267,86.6466,420200.0
2020-12-31 12:00:00,87.25,87.36,87.21,87.3,253720.0,86.7261,86.8354,86.6863,86.7758,253720.0
2020-12-31 12:30:00,87.31,87.49,87.21,87.37,338720.0,86.7857,86.9646,86.6863,86.8454,338720.0
2020-12-31 13:00:00,87.33,87.37,87.26,87.31,200460.0,86.8056,86.8454,86.736,86.7857,200460.0
2020-12-31 13:30:00,87.28,87.33,87.1,87.13,329560.0,86.7559,86.8056,86.577,86.6068,329560.0
2020-12-31 14:00:00,87.13,87.22,86.98,87.13,400540.0,86.6068,86.6963,86.4577,86.6068,400540.0
2020-12-31 14:30:00,87.13,87.44,87.11,87.35,333620.0,86.6068,86.9149,86.5869,86.8255,333620.0
2020-12-31 15:00:00,87.36,87.43,87.25,87.34,407220.0,86.8354,86.905,86.7261,86.8155,407220.0
2020-12-31 15:30:00,87.37,87.73,87.2,87.56,2015980.0,86.8454,87.2032,86.6764,87.0342,2015980.0
2021-01-04 09:30:00,88.0,88.07,87.26,87.26,1989220.0,87.4716,87.5412,86.736,86.736,1989220.0
2021-01-04 10:00:00,87.39,87.4,87.0,87.33,596260.0,86.8652,86.8752,86.4776,86.8056,596260.0
2021-01-04 10:30:00,87.31,87.84,86.85,86.88,996840.0,86.7857,87.3125,86.3285,86.3583,996840.0
2021-01-04 11:00:00,86.81,86.98,86.15,86.47,1173480.0,86.2887,86.4577,85.6327,85.9508,1173480.0
2021-01-04 11:30:00,86.37,86.51,85.92,85.96,454480.0,85.8514,85.9905,85.4041,85.4438,454480.0
2021-01-04 12:00:00,85.98,86.04,85.44,85.76,914980.0,85.4637,85.5234,84.927,85.245,914980.0
2021-01-04 12:30:00,85.67,85.74,85.36,85.63,425280.0,85.1556,85.2252,84.8474,85.1158,425280.0
2021-01-04 13:00:00,85.59,86.15,85.52,86.09,573860.0,85.0761,85.6327,85.0065,85.5731,573860.0
2021-01-04 13:30:00,86.08,86.46,85.98,86.41,539860.0,85.5631,85.9408,85.4637,85.8911,539860.0
2021-01-04 14:00:00,86.44,86.44,86.06,86.26,867460.0,85.921,85.921,85.5432,85.742,867460.0
2021-01-04 14:30:00,86.22,86.43,86.06,86.36,547680.0,85.7023,85.911,85.5432,85.8414,547680.0
2021-01-04 15:00:00,86.34,86.5,86.17,86.21,409380.0,85.8216,85.9806,85.6526,85.6923,409380.0
2021-01-04 15:30:00,86.23,86.73,86.14,86.32,3194840.0,85.7122,86.2092,85.6228,85.8017,3194840.0
2021-01-05 09:30:00,86.22,87.2,85.85,87.19,1526460.0,85.7023,86.6764,85.3345,86.6664,1526460.0
2021-01-05 10:00:00,87.22,87.34,86.62,86.87,640180.0,86.6963,86.8155,86.0999,86.3484,640180.0
2021-01-05 10:30:00,86.89,86.92,86.6,86.67,569520.0,86.3682,86.3981,86.08,86.1496,569520.0
2021-01-05 11:00:00,86.64,86.77,86.4,86.7,566460.0,86.1198,86.249,85.8812,86.1794,566460.0
2021-01-05 11:30:00,86.73,86.82,86.62,86.65,391240.0,86.2092,86.2987,86.0999,86.1297,391240.0
2021-01-05 12:00:00,86.67,86.71,86.41,86.46,397000.0,86.1496,86.1893,85.8911,85.9408,397000.0
2021-01-05 12:30:00,86.42,86.7,86.42,86.6,271920.0,85.9011,86.1794,85.9011,86.08,271920.0
2021-01-05 13:00:00,86.61,86.71,86.55,86.65,146220.0,86.0899,86.1893,86.0303,86.1297,146220.0
2021-01-05 13:30:00,86.67,86.93,86.67,86.75,134100.0,86.1496,86.408,86.1496,86.2291,134100.0
2021-01-05 14:00:00,86.81,87.05,86.81,87.02,358760.0,86.2887,86.5273,86.2887,86.4975,358760.0
2021-01-05 14:30:00,87.0,87.1,86.85,86.88,466960.0,86.4776,86.577,86.3285,86.3583,466960.0
2021-01-05 15:00:00,86.84,87.0,86.65,86.68,429740.0,86.3185,86.4776,86.1297,86.1595,429740.0
2021-01-05 15:30:00,86.64,87.07,86.61,86.96,1171880.0,86.1198,86.5472,86.0899,86.4378,1171880.0
2021-01-06 09:30:00,85.01,85.99,84.8,85.57,3826220.0,84.4995,85.4737,84.2908,85.0562,3826220.0
2021-01-06 10:00:00,85.54,86.48,85.34,86.41,1073760.0,85.0264,85.9607,84.8276,85.8911,1073760.0
2021-01-06 10:30:00,86.41,87.2,86.41,86.62,1038120.0,85.8911,86.6764,85.8911,86.0999,1038120.0
2021-01-06 11:00:00,86.61,86.92,86.43,86.86,902040.0,86.0899,86.3981,85.911,86.3384,902040.0
2021-01-06 11:30:00,86.85,86.92,86.21,86.28,807960.0,86.3285,86.3981,85.6923,85.7619,807960.0
2021-01-06 12:00:00,86.28,86.45,86.11,86.25,707260.0,85.7619,85.9309,85.5929,85.7321,707260.0
2021-01-06 12:30:00,86.2,86.37,85.97,86.14,483360.0,85.6824,85.8514,85.4538,85.6228,483360.0
2021-01-06 13:00:00,86.17,86.49,86.05,86.32,580160.0,85.6526,85.9707,85.5333,85.8017,580160.0
2021-01-06 13:30:00,86.33,86.72,86.33,86.41,457760.0,85.8116,86.1993,85.8116,85.8911,457760.0
2021-01-06 14:00:00,86.41,86.65,86.28,86.36,535240.0,85.8911,86.1297,85.7619,85.8414,535240.0
2021-01-06 14:30:00,86.33,86.54,85.92,86.06,732200.0,85.8116,86.0204,85.4041,85.5432,732200.0
2021-01-06 15:00:00,86.0,86.39,85.76,86.15,771620.0,85.4836,85.8713,85.245,85.6327,771620.0
2021-01-06 15:30:00,86.16,86.44,85.94,86.17,5246400.0,85.6426,85.921,85.424,85.6526,5246400.0
2021-01-07 09:30:00,86.34,88.33,86.34,88.33,3432940.0,85.8216,87.7996,85.8216,87.7996,3432940.0
2021-01-07 10:00:00,88.35,88.58,87.95,87.97,961140.0,87.8195,88.0481,87.4219,87.4418,961140.0
2021-01-07 10:30:00,87.95,88.23,87.83,88.15,1277780.0,87.4219,87.7002,87.3026,87.6207,1277780.0
2021-01-07 11:00:00,88.14,88.2,87.64,87.9,1132220.0,87.6107,87.6704,87.1137,87.3722,1132220.0
2021-01-07 11:30:00,87.92,88.32,87.89,88.08,665780.0,87.3921,87.7897,87.3622,87.5511,665780.0
2021-01-07 12:00:00,88.15,88.17,87.98,88.1,545980.0,87.6207,87.6406,87.4517,87.571,545980.0
2021-01-07 12:30:00,88.12,88.43,88.11,88.39,746480.0,87.5909,87.899,87.5809,87.8592,746480.0
2021-01-07 13:00:00,88.42,88.52,88.22,88.44,469400.0,87.8891,87.9885,87.6903,87.9089,469400.0
2021-01-07 13:30:00,88.46,88.7,88.21,88.34,528440.0,87.9288,88.1674,87.6803,87.8095,528440.0
2021-01-07 14:00:00,88.33,88.36,88.05,88.09,412640.0,87.7996,87.8294,87.5213,87.561,412640.0
2021-01-07 14:30:00,88.11,88.15,87.94,88.04,770200.0,87.5809,87.6207,87.4119,87.5113,770200.0
2021-01-07 15:00:00,88.03,88.5,88.02,88.41,921180.0,87.5014,87.9686,87.4915,87.8791,921180.0
2021-01-07 15:30:00,88.44,88.89,88.36,88.76,3193060.0,87.9089,88.3562,87.8294,88.227,3193060.0
2021-01-08 09:30:00,88.85,89.5,88.53,88.82,3033840.0,88.3165,88.9626,87.9984,88.2867,3033840.0
2021-01-08 10:00:00,88.86,88.92,88.06,88.25,835800.0,88.3264,88.3861,87.5312,87.7201,835800.0
2021-01-08 10:30:00,88.27,88.94,88.27,88.76,972600.0,87.74,88.4059,87.74,88.227,972600.0
2021-01-08 11:00:00,88.76,88.88,88.31,88.44,532940.0,88.227,88.3463,87.7797,87.9089,532940.0
2021-01-08 11:30:00,88.45,88.68,88.37,88.68,428340.0,87.9189,88.1475,87.8394,88.1475,428340.0
2021-01-08 12:00:00,88.65,89.01,88.55,88.74,787660.0,88.1177,88.4755,88.0183,88.2071,787660.0
2021-01-08 12:30:00,88.75,88.9,88.63,88.82,404980.0,88.2171,88.3662,88.0978,88.2867,404980.0
2021-01-08 13:00:00,88.8,89.09,88.54,88.77,658940.0,88.2668,88.555,88.0083,88.237,658940.0
2021-01-08 13:30:00,88.76,89.04,88.57,89.04,463540.0,88.227,88.5053,88.0382,88.5053,463540.0
2021-01-08 14:00:00,89.08,89.3,89.06,89.29,645340.0,88.5451,88.7638,88.5252,88.7538,645340.0
2021-01-08 14:30:00,89.3,89.53,89.23,89.43,709460.0,88.7638,88.9924,88.6942,88.893,709460.0
2021-01-08 15:00:00,89.41,89.61,89.28,89.5,763440.0,88.8731,89.0719,88.7439,88.9626,763440.0
2021-01-08 15:30:00,89.53,89.97,89.51,89.9,3684640.0,88.9924,89.4298,88.9725,89.3602,3684640.0
2021-01-11 09:30:00,88.85,89.16,88.18,88.88,2145800.0,88.3165,88.6246,87.6505,88.3463,2145800.0
2021-01-11 10:00:00,88.88,89.22,88.75,88.96,941520.0,88.3463,88.6843,88.2171,88.4258,941520.0
2021-01-11 10:30:00,88.99,89.05,88.36,88.45,741180.0,88.4556,88.5153,87.8294,87.9189,741180.0
2021-01-11 11:00:00,88.46,88.56,88.21,88.51,548660.0,87.9288,88.0282,87.6803,87.9785,548660.0
2021-01-11 11:30:00,88.52,88.65,88.36,88.62,379800.0,87.9885,88.1177,87.8294,88.0879,379800.0
2021-01-11 12:00:00,88.67,88.72,88.46,88.69,309860.0,88.1376,88.1873,87.9288,88.1574,309860.0
2021-01-11 12:30:00,88.71,88.91,88.71,88.81,368580.0,88.1773,88.3761,88.1773,88.2767,368580.0
2021-01-11 13:00:00,88.85,88.85,88.48,88.5,302820.0,88.3165,88.3165,87.9487,87.9686,302820.0
2021-01-11 13:30:00,88.49,88.49,88.3,88.34,453560.0,87.9586,87.9586,87.7698,87.8095,453560.0
2021-01-11 14:00:00,88.32,88.32,87.9,87.95,657000.0,87.7897,87.7897,87.3722,87.4219,657000.0
2021-01-11 14:30:00,87.92,88.17,87.82,88.13,521420.0,87.3921,87.6406,87.2927,87.6008,521420.0
2021-01-11 15:00:00,88.13,88.17,87.61,87.68,736900.0,87.6008,87.6406,87.0839,87.1535,736900.0
2021-01-11 15:30:00,87.67,88.2,87.66,87.81,2353640.0,87.1436,87.6704,87.1336,87.2827,2353640.0
2021-01-12 09:30:00,87.27,88.4,87.06,87.25,1764840.0,86.746,87.8692,86.5372,86.7261,1764840.0
2021-01-12 10:00:00,87.28,87.47,87.05,87.18,516760.0,86.7559,86.9448,86.5273,86.6565,516760.0
2021-01-12 10:30:00,87.23,87.62,87.08,87.32,807680.0,86.7062,87.0939,86.5571,86.7957,807680.0
2021-01-12 11:00:00,87.33,87.47,86.99,87.0,551000.0,86.8056,86.9448,86.4676,86.4776,551000.0
2021-01-12 11:30:00,86.97,87.1,86.55,86.72,448140.0,86.4478,86.577,86.0303,86.1993,448140.0
2021-01-12 12:00:00,86.73,86.75,85.82,86.04,876840.0,86.2092,86.2291,85.3047,85.5234,876840.0
2021-01-12 12:30:00,86.03,86.51,85.88,86.5,603040.0,85.5134,85.9905,85.3643,85.9806,603040.0
2021-01-12 13:00:00,86.53,86.96,86.41,86.96,577340.0,86.0104,86.4378,85.8911,86.4378,577340.0
2021-01-12 13:30:00,86.95,87.18,86.9,86.95,661840.0,86.4279,86.6565,86.3782,86.4279,661840.0
2021-01-12 14:00:00,86.95,87.11,86.7,86.82,609000.0,86.4279,86.5869,86.1794,86.2987,609000.0
2021-01-12 14:30:00,86.77,87.02,86.55,86.71,417500.0,86.249,86.4975,86.0303,86.1893,417500.0
2021-01-12 15:00:00,86.75,86.85,86.61,86.72,647600.0,86.2291,86.3285,86.0899,86.1993,647600.0
2021-01-12 15:30:00,86.74,87.06,86.65,86.88,1476480.0,86.2191,86.5372,86.1297,86.3583,1476480.0
2021-01-13 09:30:00,86.46,87.32,86.37,86.91,1471580.0,85.9408,86.7957,85.8514,86.3881,1471580.0
2021-01-13 10:00:00,86.95,87.3,86.85,87.29,510860.0,86.4279,86.7758,86.3285,86.7658,510860.0
2021-01-13 10:30:00,87.33,87.82,87.26,87.7,822360.0,86.8056,87.2927,86.736,87.1734,822360.0
2021-01-13 11:00:00,87.68,87.8,87.57,87.72,685000.0,87.1535,87.2728,87.0442,87.1933,685000.0
2021-01-13 11:30:00,87.74,87.77,87.37,87.46,396380.0,87.2131,87.243,86.8454,86.9348,396380.0
2021-01-13 12:00:00,87.5,87.5,87.15,87.47,499620.0,86.9746,86.9746,86.6267,86.9448,499620.0
2021-01-13 12:30:00,87.47,87.67,87.3,87.47,336860.0,86.9448,87.1436,86.7758,86.9448,336860.0
2021-01-13 13:00:00,87.44,87.6,87.38,87.4,272680.0,86.9149,87.074,86.8553,86.8752,272680.0
2021-01-13 13:30:00,87.4,87.47,87.34,87.39,263040.0,86.8752,86.9448,86.8155,86.8652,263040.0
2021-01-13 14:00:00,87.43,87.6,87.31,87.42,362220.0,86.905,87.074,86.7857,86.8951,362220.0
2021-01-13 14:30:00,87.42,87.42,87.16,87.17,486880.0,86.8951,86.8951,86.6366,86.6466,486880.0
2021-01-13 15:00:00,87.22,87.24,86.89,87.16,660160.0,86.6963,86.7161,86.3682,86.6366,660160.0
2021-01-13 15:30:00,87.15,87.57,87.15,87.37,1150700.0,86.6267,87.0442,86.6267,86.8454,1150700.0
2021-01-14 09:30:00,87.47,88.11,87.17,88.09,2203860.0,86.9448,87.5809,86.6466,87.561,2203860.0
2021-01-14 10:00:00,88.07,88.38,87.58,87.78,1017860.0,87.5412,87.8493,87.0541,87.2529,1017860.0
2021-01-14 10:30:00,87.75,88.1,87.64,87.82,751480.0,87.2231,87.571,87.1137,87.2927,751480.0
2021-01-14 11:00:00,87.79,87.83,87.57,87.67,496820.0,87.2628,87.3026,87.0442,87.1436,496820.0
2021-01-14 11:30:00,87.68,87.7,86.97,86.97,684720.0,87.1535,87.1734,86.4478,86.4478,684720.0
2021-01-14 12:00:00,86.94,86.98,86.55,86.66,578700.0,86.4179,86.4577,86.0303,86.1396,578700.0
2021-01-14 12:30:00,86.66,86.98,86.3,86.92,1023980.0,86.1396,86.4577,85.7818,86.3981,1023980.0
2021-01-14 13:00:00,86.9,87.09,86.84,87.01,508800.0,86.3782,86.567,86.3185,86.4875,508800.0
2021-01-14 13:30:00,87.0,87.21,86.88,87.03,362700.0,86.4776,86.6863,86.3583,86.5074,362700.0
2021-01-14 14:00:00,87.04,87.14,86.94,87.02,315300.0,86.5173,86.6167,86.4179,86.4975,315300.0
2021-01-14 14:30:00,87.0,87.0,86.78,86.96,440900.0,86.4776,86.4776,86.2589,86.4378,440900.0
2021-01-14 15:00:00,87.02,87.02,86.51,86.75,737280.0,86.4975,86.4975,85.9905,86.2291,737280.0
2021-01-14 15:30:00,86.74,86.99,86.41,86.58,2261820.0,86.2191,86.4676,85.8911,86.0601,2261820.0
2021-01-15 09:30:00,86.4,87.38,86.34,86.9,3158140.0,85.8812,86.8553,85.8216,86.3782,3158140.0
2021-01-15 10:00:00,86.9,86.95,86.0,86.13,1129440.0,86.3782,86.4279,85.4836,85.6128,1129440.0
2021-01-15 10:30:00,86.03,86.34,86.03,86.15,841280.0,85.5134,85.8216,85.5134,85.6327,841280.0
2021-01-15 11:00:00,86.16,86.34,85.59,86.27,1235380.0,85.6426,85.8216,85.0761,85.752,1235380.0
2021-01-15 11:30:00,86.26,86.72,86.26,86.49,858780.0,85.742,86.1993,85.742,85.9707,858780.0
2021-01-15 12:00:00,86.48,86.9,86.43,86.81,701160.0,85.9607,86.3782,85.911,86.2887,701160.0
2021-01-15 12:30:00,86.76,86.9,86.73,86.73,261020.0,86.239,86.3782,86.2092,86.2092,261020.0
2021-01-15 13:00:00,86.74,87.06,86.6,86.95,421720.0,86.2191,86.5372,86.08,86.4279,421720.0
2021-01-15 13:30:00,86.94,87.25,86.87,87.18,590320.0,86.4179,86.7261,86.3484,86.6565,590320.0
2021-01-15 14:00:00,87.18,87.25,86.96,87.07,304860.0,86.6565,86.7261,86.4378,86.5472,304860.0
2021-01-15 14:30:00,87.07,87.14,86.89,86.89,383340.0,86.5472,86.6167,86.3682,86.3682,383340.0
2021-01-15 15:00:00,86.92,87.05,86.8,86.86,435040.0,86.3981,86.5273,86.2788,86.3384,435040.0
2021-01-15 15:30:00,86.86,86.91,86.3,86.38,1837640.0,86.3384,86.3881,85.7818,85.8613,1837640.0
2021-01-19 09:30:00,87.15,87.85,86.79,87.0,2660700.0,86.6267,87.3225,86.2688,86.4776,2660700.0
2021-01-19 10:00:00,87.07,87.47,86.83,87.13,755720.0,86.5472,86.9448,86.3086,86.6068,755720.0
2021-01-19 10:30:00,87.16,87.27,86.94,87.03,476600.0,86.6366,86.746,86.4179,86.5074,476600.0
2021-01-19 11:00:00,87.0,87.01,86.64,86.78,455600.0,86.4776,86.4875,86.1198,86.2589,455600.0
2021-01-19 11:30:00,86.8,87.51,86.74,87.46,793860.0,86.2788,86.9845,86.2191,86.9348,793860.0
2021-01-19 12:00:00,87.44,88.48,87.4,88.45,1699140.0,86.9149,87.9487,86.8752,87.9189,1699140.0
2021-01-19 12:30:00,88.48,89.29,88.47,89.21,1453940.0,87.9487,88.7538,87.9388,88.6743,1453940.0
2021-01-19 13:00:00,89.19,89.35,89.09,89.28,781820.0,88.6544,88.8135,88.555,88.7439,781820.0
2021-01-19 13:30:00,89.25,90.19,89.23,89.88,1696560.0,88.7141,89.6484,88.6942,89.3403,1696560.0
2021-01-19 14:00:00,89.89,90.05,89.59,89.65,995840.0,89.3502,89.5093,89.052,89.1117,995840.0
2021-01-19 14:30:00,89.66,89.7,89.27,89.5,611880.0,89.1216,89.1614,88.734,88.9626,611880.0
2021-01-19 15:00:00,89.48,89.73,89.45,89.47,578880.0,88.9427,89.1912,88.9129,88.9328,578880.0
2021-01-19 15:30:00,89.51,89.55,89.13,89.22,1586720.0,88.9725,89.0123,88.5948,88.6843,1586720.0
2021-01-20 09:30:00,91.28,92.65,90.98,91.47,7285580.0,90.7319,92.0937,90.4337,90.9207,7285580.0
2021-01-20 10:00:00,91.51,92.85,91.51,92.7,2789180.0,90.9605,92.2925,90.9605,92.1434,2789180.0
2021-01-20 10:30:00,92.76,93.39,92.66,93.12,2356540.0,92.203,92.8292,92.1036,92.5608,2356540.0
2021-01-20 11:00:00,93.12,93.81,93.07,93.79,1678540.0,92.5608,93.2467,92.5111,93.2268,1678540.0
2021-01-20 11:30:00,93.8,93.97,93.35,93.56,1294160.0,93.2368,93.4057,92.7895,92.9982,1294160.0
2021-01-20 12:00:00,93.6,93.69,93.01,93.49,1009200.0,93.038,93.1274,92.4515,92.9286,1009200.0
2021-01-20 12:30:00,93.5,94.06,93.5,93.83,1492320.0,92.9386,93.4952,92.9386,93.2666,1492320.0
2021-01-20 13:00:00,93.87,94.6,93.77,94.47,2083980.0,93.3063,94.032,93.2069,93.9027,2083980.0
2021-01-20 13:30:00,94.45,94.6,93.72,94.07,1003100.0,93.8829,94.032,93.1572,93.5051,1003100.0
2021-01-20 14:00:00,94.07,94.48,93.84,94.48,1168340.0,93.5051,93.9127,93.2765,93.9127,1168340.0
2021-01-20 14:30:00,94.47,94.94,94.42,94.76,1306160.0,93.9027,94.3699,93.853,94.191,1306160.0
2021-01-20 15:00:00,94.76,94.99,94.41,94.56,1630120.0,94.191,94.4196,93.8431,93.9922,1630120.0
2021-01-20 15:30:00,94.58,94.66,93.98,94.0,3149580.0,94.0121,94.0916,93.4157,93.4356,3149580.0
2021-01-21 09:30:00,94.68,96.43,94.6,96.34,7266360.0,94.1115,95.851,94.032,95.7615,7266360.0
2021-01-21 10:00:00,96.32,96.6,95.69,95.8,1983460.0,95.7416,96.0199,95.1154,95.2247,1983460.0
2021-01-21 10:30:00,95.82,96.22,95.36,95.65,1700840.0,95.2446,95.6422,94.7874,95.0756,1700840.0
2021-01-21 11:00:00,95.64,95.69,95.08,95.29,1199920.0,95.0657,95.1154,94.5091,94.7178,1199920.0
2021-01-21 11:30:00,95.27,95.55,95.0,95.45,997920.0,94.6979,94.9762,94.4296,94.8768,997920.0
2021-01-21 12:00:00,95.48,95.54,95.0,95.04,1325320.0,94.9067,94.9663,94.4296,94.4693,1325320.0
2021-01-21 12:30:00,95.06,95.18,94.86,95.09,779200.0,94.4892,94.6085,94.2904,94.519,779200.0
2021-01-21 13:00:00,95.1,95.17,94.4,94.5,1613020.0,94.529,94.5985,93.8332,93.9326,1613020.0
2021-01-21 13:30:00,94.48,94.65,93.97,94.02,1584640.0,93.9127,94.0817,93.4057,93.4554,1584640.0
2021-01-21 14:00:00,94.02,95.13,94.02,95.02,1994740.0,93.4554,94.5588,93.4554,94.4494,1994740.0
2021-01-21 14:30:00,94.99,95.08,94.75,95.03,668760.0,94.4196,94.5091,94.1811,94.4594,668760.0
2021-01-21 15:00:00,95.05,95.05,94.32,94.64,1106820.0,94.4793,94.4793,93.7536,94.0717,1106820.0
2021-01-21 15:30:00,94.63,94.75,94.0,94.28,2771160.0,94.0618,94.1811,93.4356,93.7139,2771160.0
2021-01-22 09:30:00,94.57,95.12,93.82,94.88,2663980.0,94.0021,94.5488,93.2566,94.3103,2663980.0
2021-01-22 10:00:00,94.83,95.06,94.75,95.0,732800.0,94.2606,94.4892,94.1811,94.4296,732800.0
2021-01-22 10:30:00,95.01,95.17,94.55,94.78,710200.0,94.4395,94.5985,93.9823,94.2109,710200.0
2021-01-22 11:00:00,94.7,95.18,94.63,94.94,845100.0,94.1314,94.6085,94.0618,94.3699,845100.0
2021-01-22 11:30:00,94.91,95.02,94.68,94.88,838240.0,94.3401,94.4494,94.1115,94.3103,838240.0
2021-01-22 12:00:00,94.92,95.22,94.78,95.04,988320.0,94.35,94.6482,94.2109,94.4693,988320.0
2021-01-22 12:30:00,95.04,95.15,94.85,94.93,848500.0,94.4693,94.5787,94.2805,94.36,848500.0
2021-01-22 13:00:00,94.89,94.99,94.68,94.8,645560.0,94.3202,94.4196,94.1115,94.2308,645560.0
2021-01-22 13:30:00,94.8,95.13,94.66,95.01,923760.0,94.2308,94.5588,94.0916,94.4395,923760.0
2021-01-22 14:00:00,95.02,95.11,94.95,95.02,573740.0,94.4494,94.5389,94.3799,94.4494,573740.0
2021-01-22 14:30:00,95.0,95.05,94.83,95.02,709680.0,94.4296,94.4793,94.2606,94.4494,709680.0
2021-01-22 15:00:00,95.03,95.06,94.76,94.86,800460.0,94.4594,94.4892,94.191,94.2904,800460.0
2021-01-22 15:30:00,94.87,95.01,94.56,94.61,2844820.0,94.3003,94.4395,93.9922,94.0419,2844820.0
2021-01-25 09:30:00,95.64,96.09,95.32,95.39,3089500.0,95.0657,95.513,94.7476,94.8172,3089500.0
2021-01-25 10:00:00,95.38,95.55,94.83,94.94,1822600.0,94.8073,94.9762,94.2606,94.3699,1822600.0
2021-01-25 10:30:00,94.94,94.96,93.61,93.63,2092440.0,94.3699,94.3898,93.0479,93.0678,2092440.0
2021-01-25 11:00:00,93.56,94.48,92.96,93.76,2818500.0,92.9982,93.9127,92.4018,93.197,2818500.0
2021-01-25 11:30:00,93.83,93.88,93.16,93.87,1458860.0,93.2666,93.3163,92.6006,93.3063,1458860.0
2021-01-25 12:00:00,93.87,93.96,93.13,93.37,1286080.0,93.3063,93.3958,92.5708,92.8093,1286080.0
2021-01-25 12:30:00,93.27,94.0,93.15,93.91,954620.0,92.7099,93.4356,92.5907,93.3461,954620.0
2021-01-25 13:00:00,93.92,93.97,93.26,93.69,710040.0,93.356,93.4057,92.7,93.1274,710040.0
2021-01-25 13:30:00,93.72,93.74,93.18,93.48,691940.0,93.1572,93.1771,92.6205,92.9187,691940.0
2021-01-25 14:00:00,93.48,93.73,93.37,93.71,464080.0,92.9187,93.1672,92.8093,93.1473,464080.0
2021-01-25 14:30:00,93.69,93.96,93.64,93.8,490840.0,93.1274,93.3958,93.0777,93.2368,490840.0
2021-01-25 15:00:00,93.76,94.09,93.6,94.03,1150000.0,93.197,93.525,93.038,93.4654,1150000.0
2021-01-25 15:30:00,94.02,94.91,93.98,94.71,2803920.0,93.4554,94.3401,93.4157,94.1413,2803920.0
2021-01-26 09:30:00,94.3,94.89,93.81,94.46,1883520.0,93.7338,94.3202,93.2467,93.8928,1883520.0
2021-01-26 10:00:00,94.51,94.85,94.36,94.77,816440.0,93.9425,94.2805,93.7934,94.2009,816440.0
2021-01-26 10:30:00,94.81,95.75,94.77,95.26,1670180.0,94.2407,95.175,94.2009,94.688,1670180.0
2021-01-26 11:00:00,95.3,95.41,95.0,95.02,731000.0,94.7277,94.8371,94.4296,94.4494,731000.0
2021-01-26 11:30:00,95.02,95.18,94.75,94.75,550920.0,94.4494,94.6085,94.1811,94.1811,550920.0
2021-01-26 12:00:00,94.81,95.47,94.78,95.31,1138060.0,94.2407,94.8967,94.2109,94.7377,1138060.0
2021-01-26 12:30:00,95.33,95.33,94.9,95.16,862340.0,94.7576,94.7576,94.3302,94.5886,862340.0
2021-01-26 13:00:00,95.19,95.47,95.04,95.47,410420.0,94.6184,94.8967,94.4693,94.8967,410420.0
2021-01-26 13:30:00,95.48,95.79,95.43,95.51,923640.0,94.9067,95.2148,94.857,94.9365,923640.0
2021-01-26 14:00:00,95.52,95.71,95.1,95.68,912140.0,94.9464,95.1353,94.529,95.1055,912140.0
2021-01-26 14:30:00,95.71,95.77,95.1,95.45,1077860.0,95.1353,95.1949,94.529,94.8768,1077860.0
2021-01-26 15:00:00,95.41,95.74,95.24,95.74,830520.0,94.8371,95.1651,94.6681,95.1651,830520.0
2021-01-26 15:30:00,95.72,95.75,95.24,95.39,2186040.0,95.1452,95.175,94.6681,94.8172,2186040.0
2021-01-27 09:30:00,93.71,94.02,90.61,92.13,6734960.0,93.1473,93.4554,90.0659,91.5768,6734960.0
2021-01-27 10:00:00,91.94,93.02,91.82,92.55,2229660.0,91.3879,92.4614,91.2686,91.9943,2229660.0
2021-01-27 10:30:00,92.5,92.85,92.22,92.64,1983980.0,91.9446,92.2925,91.6662,92.0837,1983980.0
2021-01-27 11:00:00,92.61,92.61,91.63,91.63,1557680.0,92.0539,92.0539,91.0798,91.0798,1557680.0
2021-01-27 11:30:00,91.63,91.75,90.93,91.02,2838560.0,91.0798,91.1991,90.384,90.4734,2838560.0
2021-01-27 12:00:00,90.99,92.26,90.83,92.17,3269320.0,90.4436,91.706,90.2846,91.6165,3269320.0
2021-01-27 12:30:00,92.19,92.41,91.79,91.95,1595520.0,91.6364,91.8551,91.2388,91.3979,1595520.0
2021-01-27 13:00:00,91.9,92.36,91.75,92.29,892180.0,91.3482,91.8054,91.1991,91.7358,892180.0
2021-01-27 13:30:00,92.31,92.31,91.75,91.92,828440.0,91.7557,91.7557,91.1991,91.368,828440.0
2021-01-27 14:00:00,91.87,92.15,91.2,91.35,1448380.0,91.3183,91.5967,90.6524,90.8015,1448380.0
2021-01-27 14:30:00,91.35,91.45,90.72,90.88,1798400.0,90.8015,90.9009,90.1753,90.3343,1798400.0
2021-01-27 15:00:00,90.88,91.06,90.0,90.11,4346560.0,90.3343,90.5132,89.4596,89.5689,4346560.0
2021-01-27 15:30:00,90.13,91.19,89.86,90.95,4228480.0,89.5888,90.6424,89.3204,90.4039,4228480.0
2021-01-28 09:30:00,91.67,93.29,91.55,92.73,3974760.0,91.1195,92.7298,91.0003,92.1732,3974760.0
2021-01-28 10:00:00,92.69,93.04,92.0,92.4,2146920.0,92.1334,92.4813,91.4476,91.8452,2146920.0
2021-01-28 10:30:00,92.38,92.74,92.05,92.64,1135760.0,91.8253,92.1831,91.4973,92.0837,1135760.0
2021-01-28 11:00:00,92.8,93.43,92.76,93.04,1194800.0,92.2428,92.869,92.203,92.4813,1194800.0
2021-01-28 11:30:00,93.08,93.34,92.91,93.31,743220.0,92.5211,92.7795,92.3521,92.7497,743220.0
2021-01-28 12:00:00,93.34,93.69,93.16,93.27,2201340.0,92.7795,93.1274,92.6006,92.7099,2201340.0
2021-01-28 12:30:00,93.25,93.99,93.21,93.97,1287100.0,92.6901,93.4256,92.6503,93.4057,1287100.0
2021-01-28 13:00:00,94.08,94.4,94.02,94.06,1458200.0,93.5151,93.8332,93.4554,93.4952,1458200.0
2021-01-28 13:30:00,94.06,94.3,93.89,94.1,1169240.0,93.4952,93.7338,93.3262,93.535,1169240.0
2021-01-28 14:00:00,94.13,94.19,93.63,93.68,1105920.0,93.5648,93.6244,93.0678,93.1175,1105920.0
2021-01-28 14:30:00,93.67,93.69,93.13,93.45,1207620.0,93.1075,93.1274,92.5708,92.8889,1207620.0
2021-01-28 15:00:00,93.42,93.44,92.96,93.12,1328980.0,92.859,92.8789,92.4018,92.5608,1328980.0
2021-01-28 15:30:00,93.05,93.44,92.52,92.57,4186140.0,92.4913,92.8789,91.9644,92.0141,4186140.0
2021-01-29 09:30:00,91.7,92.02,90.76,91.45,3144800.0,91.1494,91.4674,90.215,90.9009,3144800.0
2021-01-29 10:00:00,91.39,92.24,91.12,91.99,1476280.0,90.8412,91.6861,90.5728,91.4376,1476280.0
2021-01-29 10:30:00,92.05,92.25,91.57,92.19,810820.0,91.4973,91.6961,91.0201,91.6364,810820.0
2021-01-29 11:00:00,92.19,92.38,91.16,91.29,941460.0,91.6364,91.8253,90.6126,90.7418,941460.0
2021-01-29 11:30:00,91.28,91.45,90.98,91.35,657280.0,90.7319,90.9009,90.4337,90.8015,657280.0
2021-01-29 12:00:00,91.36,91.48,90.64,90.74,833700.0,90.8114,90.9307,90.0957,90.1951,833700.0
2021-01-29 12:30:00,90.73,90.86,90.18,90.2,1060940.0,90.1852,90.3144,89.6385,89.6584,1060940.0
2021-01-29 13:00:00,90.16,90.87,90.08,90.87,856520.0,89.6186,90.3244,89.5391,90.3244,856520.0
2021-01-29 13:30:00,90.85,91.11,90.67,90.92,848280.0,90.3045,90.5629,90.1256,90.3741,848280.0
2021-01-29 14:00:00,90.98,91.84,90.98,91.68,958020.0,90.4337,91.2885,90.4337,91.1295,958020.0
2021-01-29 14:30:00,91.65,91.66,91.14,91.47,620200.0,91.0997,91.1096,90.5927,90.9207,620200.0
2021-01-29 15:00:00,91.52,92.21,91.52,92.13,1599400.0,90.9704,91.6563,90.9704,91.5768,1599400.0
2021-01-29 15:30:00,92.13,92.25,91.21,91.32,3143400.0,91.5768,91.6961,90.6623,90.7716,3143400.0
2021-02-01 09:30:00,92.24,93.26,92.23,92.58,2955540.0,91.6861,92.7,91.6762,92.0241,2955540.0
2021-02-01 10:00:00,92.55,93.2,92.4,93.02,1096520.0,91.9943,92.6404,91.8452,92.4614,1096520.0
2021-02-01 10:30:00,93.01,93.65,92.64,92.8,753920.0,92.4515,93.0877,92.0837,92.2428,753920.0
2021-02-01 11:00:00,92.82,93.91,92.67,93.88,757340.0,92.2626,93.3461,92.1135,93.3163,757340.0
2021-02-01 11:30:00,93.86,94.44,93.86,94.03,1376640.0,93.2964,93.8729,93.2964,93.4654,1376640.0
2021-02-01 12:00:00,94.07,95.35,94.04,95.23,1792720.0,93.5051,94.7774,93.4753,94.6582,1792720.0
2021-02-01 12:30:00,95.24,95.39,95.03,95.25,1182460.0,94.6681,94.8172,94.4594,94.678,1182460.0
2021-02-01 13:00:00,95.24,95.68,95.07,95.59,974740.0,94.6681,95.1055,94.4991,95.016,974740.0
2021-02-01 13:30:00,95.59,95.78,94.91,95.19,836200.0,95.016,95.2049,94.3401,94.6184,836200.0
2021-02-01 14:00:00,95.21,95.32,94.93,95.32,519220.0,94.6383,94.7476,94.36,94.7476,519220.0
2021-02-01 14:30:00,95.32,95.35,94.88,95.01,771100.0,94.7476,94.7774,94.3103,94.4395,771100.0
2021-02-01 15:00:00,95.06,95.1,94.67,94.74,729000.0,94.4892,94.529,94.1015,94.1711,729000.0
2021-02-01 15:30:00,94.73,95.0,94.54,94.65,1921280.0,94.1612,94.4296,93.9723,94.0817,1921280.0
2021-02-02 09:30:00,95.66,97.47,95.5,95.55,5895260.0,95.0856,96.8847,94.9265,94.9762,5895260.0
2021-02-02 10:00:00,95.55,96.68,95.32,96.04,1754120.0,94.9762,96.0995,94.7476,95.4633,1754120.0
2021-02-02 10:30:00,96.09,96.51,96.03,96.28,991180.0,95.513,95.9305,95.4534,95.7019,991180.0
2021-02-02 11:00:00,96.27,96.34,95.84,96.11,696460.0,95.6919,95.7615,95.2645,95.5329,696460.0
2021-02-02 11:30:00,96.13,96.49,95.92,96.47,650360.0,95.5528,95.9106,95.344,95.8907,650360.0
2021-02-02 12:00:00,96.47,96.72,96.16,96.67,1250000.0,95.8907,96.1392,95.5826,96.0895,1250000.0
2021-02-02 12:30:00,96.68,96.77,96.2,96.38,671500.0,96.0995,96.1889,95.6223,95.8013,671500.0
2021-02-02 13:00:00,96.4,96.44,95.9,96.0,830040.0,95.8211,95.8609,95.3241,95.4235,830040.0
2021-02-02 13:30:00,95.99,96.5,95.99,96.32,811480.0,95.4136,95.9205,95.4136,95.7416,811480.0
2021-02-02 14:00:00,96.33,96.4,96.2,96.28,899760.0,95.7516,95.8211,95.6223,95.7019,899760.0
2021-02-02 14:30:00,96.3,96.67,96.25,96.5,1085000.0,95.7217,96.0895,95.672,95.9205,1085000.0
2021-02-02 15:00:00,96.51,96.52,96.21,96.37,2171940.0,95.9305,95.9404,95.6323,95.7913,2171940.0
2021-02-02 15:30:00,96.37,96.94,95.88,95.88,5653660.0,95.7913,96.3579,95.3043,95.3043,5653660.0
2021-02-03 09:30:00,103.28,104.35,100.68,103.8,14776840.0,102.6598,103.7234,100.0754,103.1767,14776840.0
2021-02-03 10:00:00,103.8,104.01,102.34,102.72,4636180.0,103.1767,103.3854,101.7255,102.1032,4636180.0
2021-02-03 10:30:00,102.73,103.2,102.2,102.84,2403140.0,102.1131,102.5803,101.5863,102.2225,2403140.0
2021-02-03 11:00:00,102.85,103.55,102.83,102.96,2804660.0,102.2324,102.9282,102.2125,102.3418,2804660.0
2021-02-03 11:30:00,103.01,103.5,102.84,103.4,1532440.0,102.3915,102.8785,102.2225,102.7791,1532440.0
2021-02-03 12:00:00,103.43,103.92,103.39,103.65,2146460.0,102.8089,103.296,102.7692,103.0276,2146460.0
2021-02-03 12:30:00,103.67,104.1,103.5,103.82,1547980.0,103.0475,103.4749,102.8785,103.1966,1547980.0
2021-02-03 13:00:00,103.88,103.95,103.54,103.89,795220.0,103.2562,103.3258,102.9183,103.2662,795220.0
2021-02-03 13:30:00,103.88,104.8,103.71,104.8,2136800.0,103.2562,104.1707,103.0872,104.1707,2136800.0
2021-02-03 14:00:00,104.82,105.33,104.59,105.12,2767620.0,104.1906,104.6975,103.962,104.4888,2767620.0
2021-02-03 14:30:00,105.15,105.23,104.4,104.73,2228500.0,104.5186,104.5981,103.7731,104.1011,2228500.0
2021-02-03 15:00:00,104.69,104.94,103.55,103.66,2319820.0,104.0614,104.3099,102.9282,103.0375,2319820.0
2021-02-03 15:30:00,103.65,103.98,102.86,102.86,5068160.0,103.0276,103.3556,102.2424,102.2424,5068160.0
2021-02-04 09:30:00,103.03,103.47,101.93,102.32,4463560.0,102.4113,102.8487,101.3179,101.7056,4463560.0
2021-02-04 10:00:00,102.3,102.72,101.79,102.16,1951040.0,101.6857,102.1032,101.1788,101.5466,1951040.0
2021-02-04 10:30:00,102.16,102.25,101.83,102.1,1301740.0,101.5466,101.636,101.2185,101.4869,1301740.0
2021-02-04 11:00:00,102.05,102.6,101.76,102.44,1739580.0,101.4372,101.9839,101.149,101.8249,1739580.0
2021-02-04 11:30:00,102.45,102.46,101.93,102.19,864300.0,101.8348,101.8448,101.3179,101.5764,864300.0
2021-02-04 12:00:00,102.2,102.28,101.93,102.0,788000.0,101.5863,101.6658,101.3179,101.3875,788000.0
2021-02-04 12:30:00,102.02,102.39,101.95,102.25,912940.0,101.4074,101.7752,101.3378,101.636,912940.0
2021-02-04 13:00:00,102.26,102.54,102.19,102.47,851100.0,101.646,101.9243,101.5764,101.8547,851100.0
2021-02-04 13:30:00,102.49,102.71,102.26,102.3,513640.0,101.8746,102.0933,101.646,101.6857,513640.0
2021-02-04 14:00:00,102.3,102.59,102.19,102.57,514960.0,101.6857,101.974,101.5764,101.9541,514960.0
2021-02-04 14:30:00,102.59,102.83,102.48,102.68,841600.0,101.974,102.2125,101.8646,102.0634,841600.0
2021-02-04 15:00:00,102.66,102.68,102.34,102.46,1136240.0,102.0436,102.0634,101.7255,101.8448,1136240.0
2021-02-04 15:30:00,102.47,102.83,102.43,102.76,2095900.0,101.8547,102.2125,101.8149,102.143,2095900.0
2021-02-05 09:30:00,102.98,103.74,102.5,102.8,2372520.0,102.3616,103.1171,101.8845,102.1827,2372520.0
2021-02-05 10:00:00,102.79,103.44,102.79,103.1,755040.0,102.1728,102.8189,102.1728,102.4809,755040.0
2021-02-05 10:30:00,103.15,103.36,102.78,103.28,889620.0,102.5306,102.7394,102.1628,102.6598,889620.0
2021-02-05 11:00:00,103.25,103.45,102.99,103.03,920620.0,102.63,102.8288,102.3716,102.4113,920620.0
2021-02-05 11:30:00,103.03,103.25,103.0,103.25,469260.0,102.4113,102.63,102.3815,102.63,469260.0
2021-02-05 12:00:00,103.25,104.28,103.25,104.06,941200.0,102.63,103.6538,102.63,103.4351,941200.0
2021-02-05 12:30:00,104.1,104.22,103.99,104.2,361200.0,103.4749,103.5942,103.3656,103.5743,361200.0
2021-02-05 13:00:00,104.15,104.8,104.15,104.32,826820.0,103.5246,104.1707,103.5246,103.6936,826820.0
2021-02-05 13:30:00,104.3,104.48,104.11,104.13,419200.0,103.6737,103.8526,103.4848,103.5047,419200.0
2021-02-05 14:00:00,104.15,104.57,104.11,104.32,552260.0,103.5246,103.9421,103.4848,103.6936,552260.0
2021-02-05 14:30:00,104.36,104.53,104.0,104.02,685180.0,103.7333,103.9023,103.3755,103.3954,685180.0
2021-02-05 15:00:00,104.02,104.25,103.9,104.01,572020.0,103.3954,103.624,103.2761,103.3854,572020.0
2021-02-05 15:30:00,104.04,104.55,103.98,104.48,1823940.0,103.4153,103.9222,103.3556,103.8526,1823940.0
2021-02-08 09:30:00,105.0,105.75,103.75,104.42,3422500.0,104.3695,105.115,103.127,103.793,3422500.0
2021-02-08 10:00:00,104.4,104.79,103.79,103.93,1210600.0,103.7731,104.1608,103.1668,103.3059,1210600.0
2021-02-08 10:30:00,103.88,104.13,103.8,104.11,915800.0,103.2562,103.5047,103.1767,103.4848,915800.0
2021-02-08 11:00:00,104.16,104.24,103.63,103.74,680400.0,103.5345,103.6141,103.0077,103.1171,680400.0
2021-02-08 11:30:00,103.74,103.79,103.17,103.54,1496980.0,103.1171,103.1668,102.5505,102.9183,1496980.0
2021-02-08 12:00:00,103.59,103.94,103.2,103.79,714660.0,102.968,103.3159,102.5803,103.1668,714660.0
2021-02-08 12:30:00,103.81,103.82,103.5,103.65,251180.0,103.1866,103.1966,102.8785,103.0276,251180.0
2021-02-08 13:00:00,103.58,103.94,103.53,103.85,209460.0,102.958,103.3159,102.9083,103.2264,209460.0
2021-02-08 13:30:00,103.9,104.07,103.72,103.83,315640.0,103.2761,103.4451,103.0972,103.2065,315640.0
2021-02-08 14:00:00,103.79,103.95,103.71,103.72,305940.0,103.1668,103.3258,103.0872,103.0972,305940.0
2021-02-08 14:30:00,103.67,103.83,103.65,103.81,278820.0,103.0475,103.2065,103.0276,103.1866,278820.0
2021-02-08 15:00:00,103.84,104.01,103.71,103.77,415840.0,103.2165,103.3854,103.0872,103.1469,415840.0
2021-02-08 15:30:00,103.76,104.28,103.72,104.23,1097860.0,103.1369,103.6538,103.0972,103.6041,1097860.0
2021-02-09 09:30:00,103.65,104.93,103.52,104.83,1826940.0,103.0276,104.2999,102.8984,104.2005,1826940.0
2021-02-09 10:00:00,104.8,104.82,104.31,104.43,499120.0,104.1707,104.1906,103.6836,103.8029,499120.0
2021-02-09 10:30:00,104.47,104.83,104.31,104.49,615920.0,103.8427,104.2005,103.6836,103.8626,615920.0
2021-02-09 11:00:00,104.45,104.45,104.0,104.19,443640.0,103.8228,103.8228,103.3755,103.5644,443640.0
2021-02-09 11:30:00,104.12,104.39,104.12,104.22,357160.0,103.4948,103.7632,103.4948,103.5942,357160.0
2021-02-09 12:00:00,104.19,104.55,104.1,104.43,497000.0,103.5644,103.9222,103.4749,103.8029,497000.0
2021-02-09 12:30:00,104.44,104.55,104.32,104.36,337740.0,103.8129,103.9222,103.6936,103.7333,337740.0
2021-02-09 13:00:00,104.33,104.41,103.92,103.97,657220.0,103.7035,103.783,103.296,103.3457,657220.0
2021-02-09 13:30:00,103.95,103.97,103.77,103.82,513100.0,103.3258,103.3457,103.1469,103.1966,513100.0
2021-02-09 14:00:00,103.84,104.1,103.81,104.07,246320.0,103.2165,103.4749,103.1866,103.4451,246320.0
2021-02-09 14:30:00,104.08,104.12,103.88,104.04,631300.0,103.455,103.4948,103.2562,103.4153,631300.0
2021-02-09 15:00:00,104.02,104.21,104.02,104.06,246980.0,103.3954,103.5842,103.3954,103.4351,246980.0
2021-02-09 15:30:00,104.08,104.39,103.5,103.7,1684000.0,103.455,103.7632,102.8785,103.0773,1684000.0
2021-02-10 09:30:00,104.46,104.94,104.11,104.46,1970460.0,103.8327,104.3099,103.4848,103.8327,1970460.0
2021-02-10 10:00:00,104.59,104.75,103.0,103.05,2080520.0,103.962,104.121,102.3815,102.4312,2080520.0
2021-02-10 10:30:00,103.0,103.61,102.61,103.56,1760840.0,102.3815,102.9879,101.9939,102.9382,1760840.0
2021-02-10 11:00:00,103.56,103.84,103.25,103.41,386200.0,102.9382,103.2165,102.63,102.7891,386200.0
2021-02-10 11:30:00,103.38,104.04,103.35,103.8,591140.0,102.7592,103.4153,102.7294,103.1767,591140.0
2021-02-10 12:00:00,103.78,103.78,103.41,103.7,377280.0,103.1568,103.1568,102.7891,103.0773,377280.0
2021-02-10 12:30:00,103.71,103.96,103.68,103.87,299400.0,103.0872,103.3357,103.0574,103.2463,299400.0
2021-02-10 13:00:00,103.87,104.08,103.76,104.07,336980.0,103.2463,103.455,103.1369,103.4451,336980.0
2021-02-10 13:30:00,104.1,104.25,104.02,104.19,384120.0,103.4749,103.624,103.3954,103.5644,384120.0
2021-02-10 14:00:00,104.2,104.39,103.92,104.39,527160.0,103.5743,103.7632,103.296,103.7632,527160.0
2021-02-10 14:30:00,104.39,104.53,104.25,104.37,495360.0,103.7632,103.9023,103.624,103.7433,495360.0
2021-02-10 15:00:00,104.44,104.54,104.3,104.38,486840.0,103.8129,103.9123,103.6737,103.7532,486840.0
2021-02-10 15:30:00,104.43,104.49,104.08,104.33,1072520.0,103.8029,103.8626,103.455,103.7035,1072520.0
2021-02-11 09:30:00,104.55,104.7,103.5,103.67,1378580.0,103.9222,104.0713,102.8785,103.0475,1378580.0
2021-02-11 10:00:00,103.69,104.01,103.44,103.49,649680.0,103.0674,103.3854,102.8189,102.8686,649680.0
2021-02-11 10:30:00,103.49,104.03,103.45,103.76,486520.0,102.8686,103.4053,102.8288,103.1369,486520.0
2021-02-11 11:00:00,103.72,104.07,103.61,104.01,458260.0,103.0972,103.4451,102.9879,103.3854,458260.0
2021-02-11 11:30:00,104.07,104.34,103.9,104.06,416460.0,103.4451,103.7135,103.2761,103.4351,416460.0
2021-02-11 12:00:00,104.07,104.25,103.63,103.65,523700.0,103.4451,103.624,103.0077,103.0276,523700.0
2021-02-11 12:30:00,103.71,103.9,103.49,103.9,258320.0,103.0872,103.2761,102.8686,103.2761,258320.0
2021-02-11 13:00:00,103.9,104.09,103.8,104.01,194520.0,103.2761,103.465,103.1767,103.3854,194520.0
2021-02-11 13:30:00,104.01,104.22,103.9,103.97,252300.0,103.3854,103.5942,103.2761,103.3457,252300.0
2021-02-11 14:00:00,103.99,104.0,103.48,103.77,275640.0,103.3656,103.3755,102.8586,103.1469,275640.0
2021-02-11 14:30:00,103.82,103.97,103.65,103.89,331120.0,103.1966,103.3457,103.0276,103.2662,331120.0
2021-02-11 15:00:00,103.99,104.28,103.92,104.17,374140.0,103.3656,103.6538,103.296,103.5445,374140.0
2021-02-11 15:30:00,104.16,104.55,103.99,104.4,1579960.0,103.5345,103.9222,103.3656,103.7731,1579960.0
2021-02-12 09:30:00,104.05,104.5,103.68,104.47,1062280.0,103.4252,103.8725,103.0574,103.8427,1062280.0
2021-02-12 10:00:00,104.51,104.79,104.07,104.33,531880.0,103.8824,104.1608,103.4451,103.7035,531880.0
2021-02-12 10:30:00,104.37,104.5,104.08,104.33,275700.0,103.7433,103.8725,103.455,103.7035,275700.0
2021-02-12 11:00:00,104.29,104.38,104.14,104.29,233500.0,103.6638,103.7532,103.5147,103.6638,233500.0
2021-02-12 11:30:00,104.35,104.38,104.03,104.27,282100.0,103.7234,103.7532,103.4053,103.6439,282100.0
2021-02-12 12:00:00,104.3,104.43,104.24,104.26,155660.0,103.6737,103.8029,103.6141,103.6339,155660.0
2021-02-12 12:30:00,104.25,104.42,104.12,104.36,166480.0,103.624,103.793,103.4948,103.7333,166480.0
2021-02-12 13:00:00,104.4,104.47,104.15,104.42,417680.0,103.7731,103.8427,103.5246,103.793,417680.0
2021-02-12 13:30:00,104.42,104.53,104.34,104.34,400860.0,103.793,103.9023,103.7135,103.7135,400860.0
2021-02-12 14:00:00,104.36,104.52,104.19,104.5,421320.0,103.7333,103.8924,103.5644,103.8725,421320.0
2021-02-12 14:30:00,104.45,104.73,104.32,104.7,445780.0,103.8228,104.1011,103.6936,104.0713,445780.0
2021-02-12 15:00:00,104.7,104.75,104.49,104.63,360220.0,104.0713,104.121,103.8626,104.0017,360220.0
2021-02-12 15:30:00,104.6,104.98,104.55,104.79,1223460.0,103.9719,104.3496,103.9222,104.1608,1223460.0
2021-02-16 09:30:00,104.5,106.57,104.5,106.29,3649360.0,103.8725,105.9301,103.8725,105.6518,3649360.0
2021-02-16 10:00:00,106.3,106.95,106.05,106.76,1332940.0,105.6617,106.3078,105.4132,106.1189,1332940.0
2021-02-16 10:30:00,106.78,107.26,106.4,106.62,1277440.0,106.1388,106.6159,105.7611,105.9798,1277440.0
2021-02-16 11:00:00,106.55,106.65,106.11,106.16,774580.0,105.9102,106.0096,105.4728,105.5225,774580.0
2021-02-16 11:30:00,106.13,106.39,105.83,105.99,636160.0,105.4927,105.7512,105.1945,105.3536,636160.0
2021-02-16 12:00:00,105.96,106.43,105.66,106.34,706840.0,105.3237,105.7909,105.0255,105.7015,706840.0
2021-02-16 12:30:00,106.4,106.43,105.93,106.24,363940.0,105.7611,105.7909,105.2939,105.6021,363940.0
2021-02-16 13:00:00,106.28,106.54,106.0,106.1,382260.0,105.6418,105.9003,105.3635,105.4629,382260.0
2021-02-16 13:30:00,106.01,106.14,105.86,105.97,216640.0,105.3734,105.5027,105.2243,105.3337,216640.0
2021-02-16 14:00:00,105.97,106.09,105.95,106.06,253960.0,105.3337,105.453,105.3138,105.4231,253960.0
2021-02-16 14:30:00,106.06,106.07,105.62,105.63,410200.0,105.4231,105.4331,104.9858,104.9957,410200.0
2021-02-16 15:00:00,105.64,105.77,105.48,105.54,636420.0,105.0057,105.1349,104.8466,104.9063,636420.0
2021-02-16 15:30:00,105.59,105.73,105.36,105.56,1142960.0,104.956,105.0951,104.7273,104.9261,1142960.0
2021-02-17 09:30:00,104.67,105.8,104.42,105.46,1819580.0,104.0415,105.1647,103.793,104.8267,1819580.0
2021-02-17 10:00:00,105.5,105.66,105.0,105.1,547800.0,104.8665,105.0255,104.3695,104.4689,547800.0
2021-02-17 10:30:00,105.11,105.78,104.87,105.76,746940.0,104.4788,105.1448,104.2403,105.1249,746940.0
2021-02-17 11:00:00,105.76,105.93,105.07,105.25,594540.0,105.1249,105.2939,104.4391,104.618,594540.0
2021-02-17 11:30:00,105.25,105.6,104.98,105.38,451700.0,104.618,104.9659,104.3496,104.7472,451700.0
2021-02-17 12:00:00,105.42,105.82,105.42,105.82,319500.0,104.787,105.1846,104.787,105.1846,319500.0
2021-02-17 12:30:00,105.84,106.0,105.58,105.9,280420.0,105.2045,105.3635,104.946,105.2641,280420.0
2021-02-17 13:00:00,105.89,106.12,105.8,105.95,198820.0,105.2542,105.4828,105.1647,105.3138,198820.0
2021-02-17 13:30:00,105.96,106.03,105.82,105.85,241180.0,105.3237,105.3933,105.1846,105.2144,241180.0
2021-02-17 14:00:00,105.85,106.05,105.49,105.51,270140.0,105.2144,105.4132,104.8566,104.8764,270140.0
2021-02-17 14:30:00,105.52,105.77,105.44,105.62,419940.0,104.8864,105.1349,104.8069,104.9858,419940.0
2021-02-17 15:00:00,105.65,105.9,105.65,105.82,370020.0,105.0156,105.2641,105.0156,105.1846,370020.0
2021-02-17 15:30:00,105.79,106.11,105.71,106.0,817360.0,105.1548,105.4728,105.0752,105.3635,817360.0
2021-02-18 09:30:00,105.14,105.48,104.67,105.11,1769200.0,104.5087,104.8466,104.0415,104.4788,1769200.0
2021-02-18 10:00:00,105.11,105.42,104.7,105.0,1092180.0,104.4788,104.787,104.0713,104.3695,1092180.0
2021-02-18 10:30:00,104.93,105.27,104.82,105.09,416900.0,104.2999,104.6379,104.1906,104.459,416900.0
2021-02-18 11:00:00,105.09,105.3,104.9,105.05,469320.0,104.459,104.6677,104.2701,104.4192,469320.0
2021-02-18 11:30:00,105.07,105.27,104.88,105.02,329100.0,104.4391,104.6379,104.2502,104.3894,329100.0
2021-02-18 12:00:00,105.03,105.21,104.75,105.2,358260.0,104.3993,104.5782,104.121,104.5683,358260.0
2021-02-18 12:30:00,105.09,105.13,104.9,105.05,271640.0,104.459,104.4987,104.2701,104.4192,271640.0
2021-02-18 13:00:00,105.01,105.35,104.85,105.32,536040.0,104.3794,104.7174,104.2204,104.6876,536040.0
2021-02-18 13:30:00,105.33,105.4,105.17,105.25,302120.0,104.6975,104.7671,104.5385,104.618,302120.0
2021-02-18 14:00:00,105.24,105.42,105.13,105.37,451080.0,104.6081,104.787,104.4987,104.7373,451080.0
2021-02-18 14:30:00,105.42,105.84,105.42,105.83,353040.0,104.787,105.2045,104.787,105.1945,353040.0
2021-02-18 15:00:00,105.86,106.1,105.82,105.96,463540.0,105.2243,105.4629,105.1846,105.3237,463540.0
2021-02-18 15:30:00,105.92,106.03,105.23,105.28,1115540.0,105.284,105.3933,104.5981,104.6478,1115540.0
2021-02-19 09:30:00,105.39,105.91,104.84,105.89,3027880.0,104.7572,105.274,104.2105,105.2542,3027880.0
2021-02-19 10:00:00,105.87,105.93,105.29,105.73,992780.0,105.2343,105.2939,104.6578,105.0951,992780.0
2021-02-19 10:30:00,105.77,105.88,105.45,105.82,563360.0,105.1349,105.2442,104.8168,105.1846,563360.0
2021-02-19 11:00:00,105.82,105.9,105.48,105.71,469120.0,105.1846,105.2641,104.8466,105.0752,469120.0
2021-02-19 11:30:00,105.67,105.75,105.48,105.49,303100.0,105.0355,105.115,104.8466,104.8566,303100.0
2021-02-19 12:00:00,105.46,105.49,104.84,104.89,910660.0,104.8267,104.8566,104.2105,104.2602,910660.0
2021-02-19 12:30:00,104.83,104.91,104.39,104.7,863780.0,104.2005,104.28,103.7632,104.0713,863780.0
2021-02-19 13:00:00,104.7,104.86,104.33,104.77,741800.0,104.0713,104.2303,103.7035,104.1409,741800.0
2021-02-19 13:30:00,104.75,104.86,104.43,104.76,502700.0,104.121,104.2303,103.8029,104.1309,502700.0
2021-02-19 14:00:00,104.79,104.8,104.52,104.57,443980.0,104.1608,104.1707,103.8924,103.9421,443980.0
2021-02-19 14:30:00,104.59,105.0,104.58,104.86,785740.0,103.962,104.3695,103.952,104.2303,785740.0
2021-02-19 15:00:00,104.87,105.0,104.55,104.79,1573620.0,104.2403,104.3695,103.9222,104.1608,1573620.0
2021-02-19 15:30:00,104.83,104.93,104.17,104.37,3332200.0,104.2005,104.2999,103.5445,103.7433,3332200.0
2021-02-22 09:30:00,102.68,103.85,102.4,103.6,2474300.0,102.0634,103.2264,101.7851,102.9779,2474300.0
2021-02-22 10:00:00,103.63,103.81,102.96,103.19,766500.0,103.0077,103.1866,102.3418,102.5704,766500.0
2021-02-22 10:30:00,103.22,103.29,102.87,102.98,616900.0,102.6002,102.6698,102.2523,102.3616,616900.0
2021-02-22 11:00:00,103.01,103.56,102.67,103.4,724940.0,102.3915,102.9382,102.0535,102.7791,724940.0
2021-02-22 11:30:00,103.42,103.57,103.07,103.36,396800.0,102.799,102.9481,102.4511,102.7394,396800.0
2021-02-22 12:00:00,103.33,103.37,102.94,103.03,356460.0,102.7095,102.7493,102.3219,102.4113,356460.0
2021-02-22 12:30:00,103.05,103.42,102.96,103.35,371460.0,102.4312,102.799,102.3418,102.7294,371460.0
2021-02-22 13:00:00,103.28,103.7,102.93,103.7,544780.0,102.6598,103.0773,102.3119,103.0773,544780.0
2021-02-22 13:30:00,103.75,104.02,103.64,103.75,453120.0,103.127,103.3954,103.0177,103.127,453120.0
2021-02-22 14:00:00,103.74,103.75,103.45,103.5,408180.0,103.1171,103.127,102.8288,102.8785,408180.0
2021-02-22 14:30:00,103.51,103.58,103.16,103.33,373520.0,102.8885,102.958,102.5406,102.7095,373520.0
2021-02-22 15:00:00,103.31,103.31,102.86,102.98,473960.0,102.6897,102.6897,102.2424,102.3616,473960.0
2021-02-22 15:30:00,103.0,103.19,102.65,102.71,1619580.0,102.3815,102.5704,102.0336,102.0933,1619580.0
2021-02-23 09:30:00,100.7,101.17,99.51,100.29,2717960.0,100.0953,100.5625,98.9125,99.6878,2717960.0
2021-02-23 10:00:00,100.42,101.57,100.18,101.36,1283860.0,99.817,100.9601,99.5784,100.7514,1283860.0
2021-02-23 10:30:00,101.4,102.98,101.2,102.48,1612720.0,100.7911,102.3616,100.5923,101.8646,1612720.0
2021-02-23 11:00:00,102.44,102.74,101.79,101.92,546200.0,101.8249,102.1231,101.1788,101.308,546200.0
2021-02-23 11:30:00,101.94,102.39,101.64,101.84,432220.0,101.3279,101.7752,101.0297,101.2285,432220.0
2021-02-23 12:00:00,101.68,102.06,101.44,102.06,477140.0,101.0694,101.4472,100.8309,101.4472,477140.0
2021-02-23 12:30:00,102.01,102.12,100.75,100.86,884380.0,101.3975,101.5068,100.145,100.2544,884380.0
2021-02-23 13:00:00,100.85,101.85,100.81,101.79,398240.0,100.2444,101.2384,100.2047,101.1788,398240.0
2021-02-23 13:30:00,101.85,102.0,101.5,101.87,409720.0,101.2384,101.3875,100.8905,101.2583,409720.0
2021-02-23 14:00:00,101.8,102.17,101.53,102.12,407200.0,101.1887,101.5565,100.9203,101.5068,407200.0
2021-02-23 14:30:00,102.08,102.35,101.6,102.35,326820.0,101.467,101.7354,100.9899,101.7354,326820.0
2021-02-23 15:00:00,102.35,103.63,102.33,103.43,912420.0,101.7354,103.0077,101.7155,102.8089,912420.0
2021-02-23 15:30:00,103.41,103.44,102.81,102.98,1346720.0,102.7891,102.8189,102.1927,102.3616,1346720.0
2021-02-24 09:30:00,101.5,102.48,101.38,102.03,1427980.0,100.8905,101.8646,100.7712,101.4173,1427980.0
2021-02-24 10:00:00,101.77,102.68,101.5,102.39,721820.0,101.1589,102.0634,100.8905,101.7752,721820.0
2021-02-24 10:30:00,102.44,102.9,102.25,102.87,279700.0,101.8249,102.2821,101.636,102.2523,279700.0
2021-02-24 11:00:00,102.74,103.1,102.48,102.79,356920.0,102.1231,102.4809,101.8646,102.1728,356920.0
2021-02-24 11:30:00,102.7,103.12,102.56,103.03,387840.0,102.0833,102.5008,101.9442,102.4113,387840.0
2021-02-24 12:00:00,103.14,103.9,103.11,103.9,767200.0,102.5207,103.2761,102.4909,103.2761,767200.0
2021-02-24 12:30:00,103.89,104.05,103.5,103.52,464260.0,103.2662,103.4252,102.8785,102.8984,464260.0
2021-02-24 13:00:00,103.54,103.99,103.13,103.65,453960.0,102.9183,103.3656,102.5107,103.0276,453960.0
2021-02-24 13:30:00,103.65,104.06,103.65,103.93,648380.0,103.0276,103.4351,103.0276,103.3059,648380.0
2021-02-24 14:00:00,103.94,103.94,103.57,103.75,227420.0,103.3159,103.3159,102.9481,103.127,227420.0
2021-02-24 14:30:00,103.79,103.98,103.67,103.96,163920.0,103.1668,103.3556,103.0475,103.3357,163920.0
2021-02-24 15:00:00,103.94,104.33,103.79,104.33,504360.0,103.3159,103.7035,103.1668,103.7035,504360.0
2021-02-24 15:30:00,104.34,104.42,103.95,104.21,1381940.0,103.7135,103.793,103.3258,103.5842,1381940.0
2021-02-25 09:30:00,102.8,104.15,102.8,103.37,1773040.0,102.1827,103.5246,102.1827,102.7493,1773040.0
2021-02-25 10:00:00,103.33,103.39,102.5,102.75,1073840.0,102.7095,102.7692,101.8845,102.133,1073840.0
2021-02-25 10:30:00,102.74,102.77,102.01,102.75,1133600.0,102.1231,102.1529,101.3975,102.133,1133600.0
2021-02-25 11:00:00,102.67,102.8,102.12,102.18,606420.0,102.0535,102.1827,101.5068,101.5664,606420.0
2021-02-25 11:30:00,102.18,102.31,101.6,101.71,807940.0,101.5664,101.6957,100.9899,101.0993,807940.0
2021-02-25 12:00:00,101.61,102.04,101.35,101.67,1141100.0,100.9999,101.4273,100.7414,101.0595,1141100.0
2021-02-25 12:30:00,101.67,101.71,100.79,101.05,935140.0,101.0595,101.0993,100.1848,100.4432,935140.0
2021-02-25 13:00:00,100.81,101.76,100.32,101.57,1311740.0,100.2047,101.149,99.7176,100.9601,1311740.0
2021-02-25 13:30:00,101.5,101.59,100.79,101.09,763480.0,100.8905,100.98,100.1848,100.483,763480.0
2021-02-25 14:00:00,101.07,102.01,101.04,101.93,499440.0,100.4631,101.3975,100.4333,101.3179,499440.0
2021-02-25 14:30:00,101.86,101.87,101.24,101.35,476500.0,101.2484,101.2583,100.6321,100.7414,476500.0
2021-02-25 15:00:00,101.34,101.5,100.66,100.77,697160.0,100.7315,100.8905,100.0556,100.1649,697160.0
2021-02-25 15:30:00,100.84,101.52,100.35,100.86,2799200.0,100.2345,100.9104,99.7474,100.2544,2799200.0
2021-02-26 09:30:00,101.55,102.83,100.8,101.08,2562980.0,100.9402,102.2125,100.1947,100.473,2562980.0
2021-02-26 10:00:00,101.08,101.25,100.05,100.42,1209040.0,100.473,100.642,99.4492,99.817,1209040.0
2021-02-26 10:30:00,100.24,101.7,100.17,101.47,844440.0,99.6381,101.0893,99.5685,100.8607,844440.0
2021-02-26 11:00:00,101.58,101.71,100.79,101.12,783920.0,100.97,101.0993,100.1848,100.5128,783920.0
2021-02-26 11:30:00,101.18,102.03,101.18,101.63,425700.0,100.5724,101.4173,100.5724,101.0197,425700.0
2021-02-26 12:00:00,101.7,102.51,101.57,102.13,437160.0,101.0893,101.8945,100.9601,101.5167,437160.0
2021-02-26 12:30:00,102.18,102.47,101.86,101.9,417760.0,101.5664,101.8547,101.2484,101.2881,417760.0
2021-02-26 13:00:00,101.92,102.34,101.5,102.31,511180.0,101.308,101.7255,100.8905,101.6957,511180.0
2021-02-26 13:30:00,102.32,102.32,101.4,101.53,524820.0,101.7056,101.7056,100.7911,100.9203,524820.0
2021-02-26 14:00:00,101.5,101.69,101.17,101.53,448080.0,100.8905,101.0794,100.5625,100.9203,448080.0
2021-02-26 14:30:00,101.49,102.14,101.43,101.85,448220.0,100.8806,101.5267,100.8209,101.2384,448220.0
2021-02-26 15:00:00,101.95,102.31,101.49,101.5,765600.0,101.3378,101.6957,100.8806,100.8905,765600.0
2021-02-26 15:30:00,101.51,102.35,100.99,101.07,3021300.0,100.9005,101.7354,100.3836,100.4631,3021300.0
2021-03-01 09:30:00,102.29,102.7,101.72,101.91,1658140.0,101.6758,102.0833,101.1092,101.2981,1658140.0
2021-03-01 10:00:00,101.91,102.68,101.77,102.63,801920.0,101.2981,102.0634,101.1589,102.0137,801920.0
2021-03-01 10:30:00,102.64,103.33,102.58,103.05,1033660.0,102.0237,102.7095,101.964,102.4312,1033660.0
2021-03-01 11:00:00,103.1,103.16,102.62,102.78,500460.0,102.4809,102.5406,102.0038,102.1628,500460.0
2021-03-01 11:30:00,102.78,103.13,102.66,103.04,260520.0,102.1628,102.5107,102.0436,102.4213,260520.0
2021-03-01 12:00:00,103.03,103.08,102.8,102.87,349920.0,102.4113,102.461,102.1827,102.2523,349920.0
2021-03-01 12:30:00,102.9,102.96,102.67,102.73,242280.0,102.2821,102.3418,102.0535,102.1131,242280.0
2021-03-01 13:00:00,102.74,102.88,102.55,102.82,279460.0,102.1231,102.2622,101.9342,102.2026,279460.0
2021-03-01 13:30:00,102.83,103.17,102.76,103.03,463840.0,102.2125,102.5505,102.143,102.4113,463840.0
2021-03-01 14:00:00,103.03,103.54,103.01,103.49,495120.0,102.4113,102.9183,102.3915,102.8686,495120.0
2021-03-01 14:30:00,103.5,103.58,103.46,103.47,326920.0,102.8785,102.958,102.8388,102.8487,326920.0
2021-03-01 15:00:00,103.46,103.71,103.41,103.68,260440.0,102.8388,103.0872,102.7891,103.0574,260440.0
2021-03-01 15:30:00,103.75,103.81,103.29,103.55,1120540.0,103.127,103.1866,102.6698,102.9282,1120540.0
2021-03-02 09:30:00,103.24,104.14,102.83,103.78,1516300.0,102.6201,103.5147,102.2125,103.1568,1516300.0
2021-03-02 10:00:00,103.7,104.17,103.25,103.26,795940.0,103.0773,103.5445,102.63,102.64,795940.0
2021-03-02 10:30:00,103.31,103.93,103.23,103.71,496300.0,102.6897,103.3059,102.6101,103.0872,496300.0
2021-03-02 11:00:00,103.67,103.69,103.04,103.51,361760.0,103.0475,103.0674,102.4213,102.8885,361760.0
2021-03-02 11:30:00,103.51,103.51,103.11,103.33,307460.0,102.8885,102.8885,102.4909,102.7095,307460.0
2021-03-02 12:00:00,103.23,103.75,103.23,103.67,144420.0,102.6101,103.127,102.6101,103.0475,144420.0
2021-03-02 12:30:00,103.65,103.96,103.61,103.71,192480.0,103.0276,103.3357,102.9879,103.0872,192480.0
2021-03-02 13:00:00,103.77,104.28,103.7,104.21,466920.0,103.1469,103.6538,103.0773,103.5842,466920.0
2021-03-02 13:30:00,104.22,104.74,104.22,104.52,660900.0,103.5942,104.1111,103.5942,103.8924,660900.0
2021-03-02 14:00:00,104.52,104.59,103.96,103.97,469860.0,103.8924,103.962,103.3357,103.3457,469860.0
2021-03-02 14:30:00,104.09,104.09,103.48,103.83,661980.0,103.465,103.465,102.8586,103.2065,661980.0
2021-03-02 15:00:00,103.88,104.07,103.54,103.6,406980.0,103.2562,103.4451,102.9183,102.9779,406980.0
2021-03-02 15:30:00,103.7,103.75,103.16,103.26,1497540.0,103.0773,103.127,102.5406,102.64,1497540.0
2021-03-03 09:30:00,102.6,103.8,101.9,102.12,1670760.0,101.9839,103.1767,101.2881,101.5068,1670760.0
2021-03-03 10:00:00,102.02,102.41,101.42,101.66,1123260.0,101.4074,101.7951,100.811,101.0496,1123260.0
2021-03-03 10:30:00,101.6,102.2,101.38,102.09,560780.0,100.9899,101.5863,100.7712,101.477,560780.0
2021-03-03 11:00:00,102.14,102.65,102.08,102.52,552020.0,101.5267,102.0336,101.467,101.9044,552020.0
2021-03-03 11:30:00,102.51,102.69,102.11,102.15,464840.0,101.8945,102.0734,101.4969,101.5366,464840.0
2021-03-03 12:00:00,102.14,102.28,101.83,101.89,187640.0,101.5267,101.6658,101.2185,101.2782,187640.0
2021-03-03 12:30:00,101.91,101.91,101.43,101.43,420740.0,101.2981,101.2981,100.8209,100.8209,420740.0
2021-03-03 13:00:00,101.38,101.6,101.16,101.41,516300.0,100.7712,100.9899,100.5526,100.8011,516300.0
2021-03-03 13:30:00,101.29,101.29,100.51,100.75,690920.0,100.6818,100.6818,99.9065,100.145,690920.0
2021-03-03 14:00:00,100.71,100.8,100.0,100.11,933680.0,100.1053,100.1947,99.3995,99.5089,933680.0
2021-03-03 14:30:00,100.12,100.95,99.7,100.78,1301060.0,99.5188,100.3438,99.1013,100.1748,1301060.0
2021-03-03 15:00:00,100.72,101.16,100.55,100.95,1119300.0,100.1152,100.5526,99.9462,100.3438,1119300.0
2021-03-03 15:30:00,100.93,101.44,100.48,100.57,1859260.0,100.3239,100.8309,99.8766,99.9661,1859260.0
2021-03-04 09:30:00,100.66,102.6,100.54,101.16,2013320.0,100.0556,101.9839,99.9363,100.5526,2013320.0
2021-03-04 10:00:00,101.07,101.3,100.27,101.18,1601420.0,100.4631,100.6917,99.6679,100.5724,1601420.0
2021-03-04 10:30:00,101.13,102.61,100.96,101.96,892420.0,100.5227,101.9939,100.3538,101.3478,892420.0
2021-03-04 11:00:00,102.02,102.93,101.79,102.69,1316500.0,101.4074,102.3119,101.1788,102.0734,1316500.0
2021-03-04 11:30:00,102.63,103.41,102.5,102.91,1300700.0,102.0137,102.7891,101.8845,102.2921,1300700.0
2021-03-04 12:00:00,103.0,103.73,102.21,102.54,2347880.0,102.3815,103.1071,101.5963,101.9243,2347880.0
2021-03-04 12:30:00,102.48,103.03,101.13,101.58,1508740.0,101.8646,102.4113,100.5227,100.97,1508740.0
2021-03-04 13:00:00,101.52,101.87,100.66,101.49,859940.0,100.9104,101.2583,100.0556,100.8806,859940.0
2021-03-04 13:30:00,101.58,101.8,100.64,100.83,858100.0,100.97,101.1887,100.0357,100.2245,858100.0
2021-03-04 14:00:00,100.86,102.1,100.86,102.02,1098820.0,100.2544,101.4869,100.2544,101.4074,1098820.0
2021-03-04 14:30:00,102.06,102.67,101.5,102.59,790940.0,101.4472,102.0535,100.8905,101.974,790940.0
2021-03-04 15:00:00,102.66,102.71,101.65,102.14,1224980.0,102.0436,102.0933,101.0396,101.5267,1224980.0
2021-03-04 15:30:00,102.16,102.41,101.46,101.7,3586920.0,101.5466,101.7951,100.8508,101.0893,3586920.0
2021-03-05 09:30:00,103.06,103.74,102.48,103.23,3263000.0,102.4412,103.1171,101.8646,102.6101,3263000.0
2021-03-05 10:00:00,103.23,104.05,102.61,102.98,2150240.0,102.6101,103.4252,101.9939,102.3616,2150240.0
2021-03-05 10:30:00,102.91,103.25,102.1,102.3,1778500.0,102.2921,102.63,101.4869,101.6857,1778500.0
2021-03-05 11:00:00,102.36,102.71,101.39,101.82,1018980.0,101.7454,102.0933,100.7812,101.2086,1018980.0
2021-03-05 11:30:00,101.85,102.75,101.63,102.25,660580.0,101.2384,102.133,101.0197,101.636,660580.0
2021-03-05 12:00:00,102.48,102.6,101.69,102.47,501460.0,101.8646,101.9839,101.0794,101.8547,501460.0
2021-03-05 12:30:00,102.5,104.13,102.4,103.84,2428900.0,101.8845,103.5047,101.7851,103.2165,2428900.0
2021-03-05 13:00:00,103.88,104.1,103.0,103.47,690420.0,103.2562,103.4749,102.3815,102.8487,690420.0
2021-03-05 13:30:00,103.67,103.79,103.25,103.47,636500.0,103.0475,103.1668,102.63,102.8487,636500.0
2021-03-05 14:00:00,103.56,103.78,103.1,103.71,1046900.0,102.9382,103.1568,102.4809,103.0872,1046900.0
2021-03-05 14:30:00,103.82,104.9,103.81,104.85,1285500.0,103.1966,104.2701,103.1866,104.2204,1285500.0
2021-03-05 15:00:00,104.86,105.04,104.39,104.73,1569700.0,104.2303,104.4093,103.7632,104.1011,1569700.0
2021-03-05 15:30:00,104.72,105.31,104.57,104.8,3301020.0,104.0912,104.6776,103.9421,104.1707,3301020.0
2021-03-08 09:30:00,104.2,105.23,103.67,104.27,2961100.0,103.5743,104.5981,103.0475,103.6439,2961100.0
2021-03-08 10:00:00,104.4,105.69,103.84,105.34,1170140.0,103.7731,105.0554,103.2165,104.7075,1170140.0
2021-03-08 10:30:00,105.41,105.59,104.48,104.77,599620.0,104.777,104.956,103.8526,104.1409,599620.0
2021-03-08 11:00:00,104.65,104.91,104.13,104.59,433500.0,104.0216,104.28,103.5047,103.962,433500.0
2021-03-08 11:30:00,104.43,104.45,103.55,103.58,546500.0,103.8029,103.8228,102.9282,102.958,546500.0
2021-03-08 12:00:00,103.6,103.68,102.76,103.38,1126100.0,102.9779,103.0574,102.143,102.7592,1126100.0
2021-03-08 12:30:00,103.31,103.66,102.85,102.85,587920.0,102.6897,103.0375,102.2324,102.2324,587920.0
2021-03-08 13:00:00,102.86,103.31,102.8,102.98,584520.0,102.2424,102.6897,102.1827,102.3616,584520.0
2021-03-08 13:30:00,102.89,102.89,101.9,101.92,619960.0,102.2722,102.2722,101.2881,101.308,619960.0
2021-03-08 14:00:00,101.86,102.4,101.82,102.12,489080.0,101.2484,101.7851,101.2086,101.5068,489080.0
2021-03-08 14:30:00,102.14,102.21,101.24,101.33,836300.0,101.5267,101.5963,100.6321,100.7215,836300.0
2021-03-08 15:00:00,101.25,101.42,100.78,100.99,815640.0,100.642,100.811,100.1748,100.3836,815640.0
2021-03-08 15:30:00,100.88,101.36,100.26,100.39,2150940.0,100.2742,100.7514,99.658,99.7872,2150940.0
2021-03-09 09:30:00,102.56,103.16,101.95,102.92,2527460.0,101.9442,102.5406,101.3378,102.302,2527460.0
2021-03-09 10:00:00,102.94,103.2,102.55,102.61,853700.0,102.3219,102.5803,101.9342,101.9939,853700.0
2021-03-09 10:30:00,102.7,102.89,102.46,102.55,1049560.0,102.0833,102.2722,101.8448,101.9342,1049560.0
2021-03-09 11:00:00,102.62,102.92,102.25,102.73,964080.0,102.0038,102.302,101.636,102.1131,964080.0
2021-03-09 11:30:00,102.76,102.91,102.54,102.63,440820.0,102.143,102.2921,101.9243,102.0137,440820.0
2021-03-09 12:00:00,102.65,102.93,102.57,102.84,386900.0,102.0336,102.3119,101.9541,102.2225,386900.0
2021-03-09 12:30:00,102.84,102.98,102.58,102.68,786260.0,102.2225,102.3616,101.964,102.0634,786260.0
2021-03-09 13:00:00,102.71,103.02,102.52,102.61,420720.0,102.0933,102.4014,101.9044,101.9939,420720.0
2021-03-09 13:30:00,102.62,102.8,102.56,102.8,406420.0,102.0038,102.1827,101.9442,102.1827,406420.0
2021-03-09 14:00:00,102.78,102.91,102.39,102.46,536160.0,102.1628,102.2921,101.7752,101.8448,536160.0
2021-03-09 14:30:00,102.48,102.72,102.37,102.44,443300.0,101.8646,102.1032,101.7553,101.8249,443300.0
2021-03-09 15:00:00,102.45,102.87,102.39,102.53,507000.0,101.8348,102.2523,101.7752,101.9143,507000.0
2021-03-09 15:30:00,102.53,102.58,101.78,102.02,1748560.0,101.9143,101.964,101.1688,101.4074,1748560.0
2021-03-10 09:30:00,103.07,103.07,102.19,102.2,1394620.0,102.4511,102.4511,101.5764,101.5863,1394620.0
2021-03-10 10:00:00,102.27,102.72,101.56,101.57,1102080.0,101.6559,102.1032,100.9502,100.9601,1102080.0
2021-03-10 10:30:00,101.63,101.77,100.97,101.32,1225860.0,101.0197,101.1589,100.3637,100.7116,1225860.0
2021-03-10 11:00:00,101.32,101.59,101.12,101.57,790700.0,100.7116,100.98,100.5128,100.9601,790700.0
2021-03-10 11:30:00,101.59,101.99,101.09,101.79,451260.0,100.98,101.3776,100.483,101.1788,451260.0
2021-03-10 12:00:00,101.84,102.21,101.71,101.99,400200.0,101.2285,101.5963,101.0993,101.3776,400200.0
2021-03-10 12:30:00,102.1,102.22,101.57,101.92,477320.0,101.4869,101.6062,100.9601,101.308,477320.0
2021-03-10 13:00:00,101.92,102.24,101.44,101.76,252740.0,101.308,101.6261,100.8309,101.149,252740.0
2021-03-10 13:30:00,102.0,102.03,101.4,101.75,441340.0,101.3875,101.4173,100.7911,101.139,441340.0
2021-03-10 14:00:00,101.65,102.09,101.65,101.79,357940.0,101.0396,101.477,101.0396,101.1788,357940.0
2021-03-10 14:30:00,101.84,102.59,101.73,102.37,478320.0,101.2285,101.974,101.1191,101.7553,478320.0
2021-03-10 15:00:00,102.4,102.6,102.05,102.2,516080.0,101.7851,101.9839,101.4372,101.5863,516080.0
2021-03-10 15:30:00,102.2,102.45,101.7,101.79,1318720.0,101.5863,101.8348,101.0893,101.1788,1318720.0
2021-03-11 09:30:00,102.91,103.84,102.82,103.61,1216500.0,102.2921,103.2165,102.2026,102.9879,1216500.0
2021-03-11 10:00:00,103.68,104.21,103.38,103.91,663680.0,103.0574,103.5842,102.7592,103.286,663680.0
2021-03-11 10:30:00,103.91,104.32,103.91,104.32,395800.0,103.286,103.6936,103.286,103.6936,395800.0
2021-03-11 11:00:00,104.32,104.5,104.14,104.18,423740.0,103.6936,103.8725,103.5147,103.5544,423740.0
2021-03-11 11:30:00,104.22,104.83,104.14,104.77,644060.0,103.5942,104.2005,103.5147,104.1409,644060.0
2021-03-11 12:00:00,104.73,105.17,104.59,104.93,464680.0,104.1011,104.5385,103.962,104.2999,464680.0
2021-03-11 12:30:00,104.94,105.06,104.77,104.97,289180.0,104.3099,104.4291,104.1409,104.3397,289180.0
2021-03-11 13:00:00,104.89,105.29,104.83,105.24,298500.0,104.2602,104.6578,104.2005,104.6081,298500.0
2021-03-11 13:30:00,105.35,105.35,105.03,105.23,267860.0,104.7174,104.7174,104.3993,104.5981,267860.0
2021-03-11 14:00:00,105.24,105.56,105.13,105.44,506360.0,104.6081,104.9261,104.4987,104.8069,506360.0
2021-03-11 14:30:00,105.41,105.48,105.05,105.08,414360.0,104.777,104.8466,104.4192,104.449,414360.0
2021-03-11 15:00:00,105.02,105.26,104.92,105.18,539420.0,104.3894,104.6279,104.29,104.5484,539420.0
2021-03-11 15:30:00,105.22,105.49,104.88,105.0,1590920.0,104.5882,104.8566,104.2502,104.3695,1590920.0
2021-03-12 09:30:00,103.82,103.88,102.7,103.1,1519900.0,103.1966,103.2562,102.0833,102.4809,1519900.0
2021-03-12 10:00:00,103.08,103.08,101.76,102.05,1563240.0,102.461,102.461,101.149,101.4372,1563240.0
2021-03-12 10:30:00,102.07,102.28,101.67,101.75,1343660.0,101.4571,101.6658,101.0595,101.139,1343660.0
2021-03-12 11:00:00,101.74,102.38,101.62,102.25,1172520.0,101.1291,101.7652,101.0098,101.636,1172520.0
2021-03-12 11:30:00,102.3,102.61,102.07,102.45,535160.0,101.6857,101.9939,101.4571,101.8348,535160.0
2021-03-12 12:00:00,102.47,102.84,102.3,102.8,377500.0,101.8547,102.2225,101.6857,102.1827,377500.0
2021-03-12 12:30:00,102.83,103.0,102.43,102.51,300400.0,102.2125,102.3815,101.8149,101.8945,300400.0
2021-03-12 13:00:00,102.54,102.64,102.35,102.6,269300.0,101.9243,102.0237,101.7354,101.9839,269300.0
2021-03-12 13:30:00,102.64,102.65,102.06,102.09,245160.0,102.0237,102.0336,101.4472,101.477,245160.0
2021-03-12 14:00:00,102.12,102.26,101.95,102.13,766140.0,101.5068,101.646,101.3378,101.5167,766140.0
2021-03-12 14:30:00,102.12,102.41,101.93,102.3,285800.0,101.5068,101.7951,101.3179,101.6857,285800.0
2021-03-12 15:00:00,102.3,102.53,102.09,102.39,463960.0,101.6857,101.9143,101.477,101.7752,463960.0
2021-03-12 15:30:00,102.4,102.79,102.35,102.5,1471440.0,101.7851,102.1728,101.7354,101.8845,1471440.0
2021-03-15 09:30:00,102.4,102.44,101.64,102.03,1331420.0,101.7851,101.8249,101.0297,101.4173,1331420.0
2021-03-15 10:00:00,101.96,102.26,101.49,101.65,792900.0,101.3478,101.646,100.8806,101.0396,792900.0
2021-03-15 10:30:00,101.69,102.22,101.45,102.22,494880.0,101.0794,101.6062,100.8408,101.6062,494880.0
2021-03-15 11:00:00,102.24,102.24,101.42,101.61,446480.0,101.6261,101.6261,100.811,100.9999,446480.0
2021-03-15 11:30:00,101.6,101.83,101.39,101.7,288260.0,100.9899,101.2185,100.7812,101.0893,288260.0
2021-03-15 12:00:00,101.68,101.85,101.57,101.66,418980.0,101.0694,101.2384,100.9601,101.0496,418980.0
2021-03-15 12:30:00,101.59,101.87,101.59,101.84,171720.0,100.98,101.2583,100.98,101.2285,171720.0
2021-03-15 13:00:00,101.87,101.95,101.55,101.67,320880.0,101.2583,101.3378,100.9402,101.0595,320880.0
2021-03-15 13:30:00,101.6,101.9,101.46,101.76,426880.0,100.9899,101.2881,100.8508,101.149,426880.0
2021-03-15 14:00:00,101.78,102.2,101.78,102.13,306360.0,101.1688,101.5863,101.1688,101.5167,306360.0
2021-03-15 14:30:00,102.14,102.3,102.04,102.17,349400.0,101.5267,101.6857,101.4273,101.5565,349400.0
2021-03-15 15:00:00,102.27,102.33,101.86,101.93,325920.0,101.6559,101.7155,101.2484,101.3179,325920.0
2021-03-15 15:30:00,101.93,102.75,101.82,102.74,1533140.0,101.3179,102.133,101.2086,102.1231,1533140.0
2021-03-16 09:30:00,103.3,104.57,102.96,104.49,1856520.0,102.6797,103.9421,102.3418,103.8626,1856520.0
2021-03-16 10:00:00,104.43,104.86,104.32,104.86,764220.0,103.8029,104.2303,103.6936,104.2303,764220.0
2021-03-16 10:30:00,104.88,105.68,104.74,105.49,1855380.0,104.2502,105.0454,104.1111,104.8566,1855380.0
2021-03-16 11:00:00,105.45,105.59,105.06,105.15,895580.0,104.8168,104.956,104.4291,104.5186,895580.0
2021-03-16 11:30:00,105.18,105.39,104.65,104.77,531560.0,104.5484,104.7572,104.0216,104.1409,531560.0
2021-03-16 12:00:00,104.79,104.99,104.19,104.44,724660.0,104.1608,104.3596,103.5644,103.8129,724660.0
2021-03-16 12:30:00,104.39,104.54,104.25,104.47,441560.0,103.7632,103.9123,103.624,103.8427,441560.0
2021-03-16 13:00:00,104.5,104.67,104.32,104.35,673480.0,103.8725,104.0415,103.6936,103.7234,673480.0
2021-03-16 13:30:00,104.4,104.4,103.94,104.16,378860.0,103.7731,103.7731,103.3159,103.5345,378860.0
2021-03-16 14:00:00,104.14,104.3,103.54,103.67,555520.0,103.5147,103.6737,102.9183,103.0475,555520.0
2021-03-16 14:30:00,103.67,104.12,103.59,104.04,629240.0,103.0475,103.4948,102.968,103.4153,629240.0
2021-03-16 15:00:00,104.03,104.4,103.84,104.32,601120.0,103.4053,103.7731,103.2165,103.6936,601120.0
2021-03-16 15:30:00,104.35,104.68,103.98,104.2,1232120.0,103.7234,104.0514,103.3556,103.5743,1232120.0
2021-03-17 09:30:00,103.42,103.91,102.85,103.4,1237300.0,102.799,103.286,102.2324,102.7791,1237300.0
2021-03-17 10:00:00,103.41,103.74,103.14,103.51,472620.0,102.7891,103.1171,102.5207,102.8885,472620.0
2021-03-17 10:30:00,103.37,103.57,102.78,103.05,595220.0,102.7493,102.9481,102.1628,102.4312,595220.0
2021-03-17 11:00:00,102.91,102.91,102.54,102.6,506140.0,102.2921,102.2921,101.9243,101.9839,506140.0
2021-03-17 11:30:00,102.54,102.72,102.3,102.53,546000.0,101.9243,102.1032,101.6857,101.9143,546000.0
2021-03-17 12:00:00,102.48,102.85,102.21,102.8,462200.0,101.8646,102.2324,101.5963,102.1827,462200.0
2021-03-17 12:30:00,102.78,102.78,102.3,102.5,356240.0,102.1628,102.1628,101.6857,101.8845,356240.0
2021-03-17 13:00:00,102.4,102.88,102.37,102.79,306420.0,101.7851,102.2622,101.7553,102.1728,306420.0
2021-03-17 13:30:00,102.83,102.89,102.69,102.78,357140.0,102.2125,102.2722,102.0734,102.1628,357140.0
2021-03-17 14:00:00,102.91,103.89,102.84,103.34,1173280.0,102.2921,103.2662,102.2225,102.7195,1173280.0
2021-03-17 14:30:00,103.37,104.76,103.34,104.76,817180.0,102.7493,104.1309,102.7195,104.1309,817180.0
2021-03-17 15:00:00,104.73,104.95,104.43,104.59,938700.0,104.1011,104.3198,103.8029,103.962,938700.0
2021-03-17 15:30:00,104.51,104.62,103.64,104.15,1249780.0,103.8824,103.9918,103.0177,103.5246,1249780.0
2021-03-18 09:30:00,102.41,103.44,102.41,102.91,903540.0,101.7951,102.8189,101.7951,102.2921,903540.0
2021-03-18 10:00:00,102.92,103.04,102.45,102.92,356600.0,102.302,102.4213,101.8348,102.302,356600.0
2021-03-18 10:30:00,102.92,103.17,102.62,102.81,328300.0,102.302,102.5505,102.0038,102.1927,328300.0
2021-03-18 11:00:00,102.81,103.03,102.62,102.96,387140.0,102.1927,102.4113,102.0038,102.3418,387140.0
2021-03-18 11:30:00,102.91,102.91,102.48,102.69,476340.0,102.2921,102.2921,101.8646,102.0734,476340.0
2021-03-18 12:00:00,102.57,102.96,102.57,102.83,273160.0,101.9541,102.3418,101.9541,102.2125,273160.0
2021-03-18 12:30:00,102.77,102.79,102.14,102.19,416120.0,102.1529,102.1728,101.5267,101.5764,416120.0
2021-03-18 13:00:00,102.2,102.73,102.2,102.67,232840.0,101.5863,102.1131,101.5863,102.0535,232840.0
2021-03-18 13:30:00,102.61,102.97,102.56,102.92,247360.0,101.9939,102.3517,101.9442,102.302,247360.0
2021-03-18 14:00:00,102.92,103.0,102.2,102.24,352060.0,102.302,102.3815,101.5863,101.6261,352060.0
2021-03-18 14:30:00,102.21,102.32,101.56,101.8,987980.0,101.5963,101.7056,100.9502,101.1887,987980.0
2021-03-18 15:00:00,101.82,101.93,101.28,101.79,821500.0,101.2086,101.3179,100.6718,101.1788,821500.0
2021-03-18 15:30:00,101.76,101.79,100.96,101.06,2413480.0,101.149,101.1788,100.3538,100.4532,2413480.0
2021-03-19 09:30:00,101.25,101.56,100.42,100.66,5272600.0,100.642,100.9502,99.817,100.0556,5272600.0
2021-03-19 10:00:00,100.6,101.02,100.15,100.93,924440.0,99.9959,100.4134,99.5486,100.3239,924440.0
2021-03-19 10:30:00,100.94,101.4,100.52,101.37,652440.0,100.3339,100.7911,99.9164,100.7613,652440.0
2021-03-19 11:00:00,101.39,101.64,100.85,101.03,649260.0,100.7812,101.0297,100.2444,100.4233,649260.0
2021-03-19 11:30:00,101.15,101.7,101.06,101.5,364140.0,100.5426,101.0893,100.4532,100.8905,364140.0
2021-03-19 12:00:00,101.65,101.69,101.29,101.48,403060.0,101.0396,101.0794,100.6818,100.8706,403060.0
2021-03-19 12:30:00,101.49,101.62,101.35,101.59,589060.0,100.8806,101.0098,100.7414,100.98,589060.0
2021-03-19 13:00:00,101.62,101.76,101.25,101.74,646760.0,101.0098,101.149,100.642,101.1291,646760.0
2021-03-19 13:30:00,101.64,101.78,101.45,101.69,367400.0,101.0297,101.1688,100.8408,101.0794,367400.0
2021-03-19 14:00:00,101.68,101.78,101.32,101.64,550160.0,101.0694,101.1688,100.7116,101.0297,550160.0
2021-03-19 14:30:00,101.67,101.85,101.44,101.85,533580.0,101.0595,101.2384,100.8309,101.2384,533580.0
2021-03-19 15:00:00,101.81,101.85,101.49,101.67,523000.0,101.1987,101.2384,100.8806,101.0595,523000.0
2021-03-19 15:30:00,101.67,101.8,101.24,101.25,2784100.0,101.0595,101.1887,100.6321,100.642,2784100.0
2021-03-22 09:30:00,101.38,101.69,100.7,101.3,2045200.0,100.7712,101.0794,100.0953,100.6917,2045200.0
2021-03-22 10:00:00,101.4,101.41,100.76,100.77,731280.0,100.7911,100.8011,100.155,100.1649,731280.0
2021-03-22 10:30:00,100.85,101.5,100.78,101.21,1158580.0,100.2444,100.8905,100.1748,100.6023,1158580.0
2021-03-22 11:00:00,101.25,101.42,101.14,101.35,489100.0,100.642,100.811,100.5327,100.7414,489100.0
2021-03-22 11:30:00,101.39,101.56,101.29,101.43,541680.0,100.7812,100.9502,100.6818,100.8209,541680.0
2021-03-22 12:00:00,101.46,102.16,101.44,102.08,796820.0,100.8508,101.5466,100.8309,101.467,796820.0
2021-03-22 12:30:00,102.08,102.39,102.07,102.23,435520.0,101.467,101.7752,101.4571,101.6161,435520.0
2021-03-22 13:00:00,102.22,102.26,101.93,102.04,251960.0,101.6062,101.646,101.3179,101.4273,251960.0
2021-03-22 13:30:00,102.01,102.41,102.01,102.21,331840.0,101.3975,101.7951,101.3975,101.5963,331840.0
2021-03-22 14:00:00,102.2,102.42,102.2,102.28,345520.0,101.5863,101.805,101.5863,101.6658,345520.0
2021-03-22 14:30:00,102.27,102.31,101.88,102.06,397300.0,101.6559,101.6957,101.2682,101.4472,397300.0
2021-03-22 15:00:00,102.05,102.32,101.86,101.86,769860.0,101.4372,101.7056,101.2484,101.2484,769860.0
2021-03-22 15:30:00,101.9,102.04,101.26,101.54,1419280.0,101.2881,101.4273,100.652,100.9303,1419280.0
2021-03-23 09:30:00,102.11,102.35,101.4,101.91,987860.0,101.4969,101.7354,100.7911,101.2981,987860.0
2021-03-23 10:00:00,101.91,102.86,101.86,102.74,841660.0,101.2981,102.2424,101.2484,102.1231,841660.0
2021-03-23 10:30:00,102.69,102.82,102.1,102.78,616820.0,102.0734,102.2026,101.4869,102.1628,616820.0
2021-03-23 11:00:00,102.79,103.21,102.65,103.17,1249980.0,102.1728,102.5903,102.0336,102.5505,1249980.0
2021-03-23 11:30:00,103.2,103.21,102.47,102.55,417840.0,102.5803,102.5903,101.8547,101.9342,417840.0
2021-03-23 12:00:00,102.6,102.8,102.2,102.42,278360.0,101.9839,102.1827,101.5863,101.805,278360.0
2021-03-23 12:30:00,102.35,102.64,102.25,102.61,196240.0,101.7354,102.0237,101.636,101.9939,196240.0
2021-03-23 13:00:00,102.65,102.95,102.59,102.81,177380.0,102.0336,102.3318,101.974,102.1927,177380.0
2021-03-23 13:30:00,102.77,102.8,102.52,102.69,189740.0,102.1529,102.1827,101.9044,102.0734,189740.0
2021-03-23 14:00:00,102.62,103.07,102.56,103.0,311220.0,102.0038,102.4511,101.9442,102.3815,311220.0
2021-03-23 14:30:00,103.07,103.1,102.45,102.5,339720.0,102.4511,102.4809,101.8348,101.8845,339720.0
2021-03-23 15:00:00,102.48,102.59,102.14,102.24,963920.0,101.8646,101.974,101.5267,101.6261,963920.0
2021-03-23 15:30:00,102.21,102.46,101.82,102.07,1634660.0,101.5963,101.8448,101.2086,101.4571,1634660.0
2021-03-24 09:30:00,102.59,103.09,102.26,102.51,1105200.0,101.974,102.471,101.646,101.8945,1105200.0
2021-03-24 10:00:00,102.4,102.8,102.3,102.53,275940.0,101.7851,102.1827,101.6857,101.9143,275940.0
2021-03-24 10:30:00,102.43,102.96,102.26,102.84,634080.0,101.8149,102.3418,101.646,102.2225,634080.0
2021-03-24 11:00:00,102.84,103.36,102.8,103.25,473440.0,102.2225,102.7394,102.1827,102.63,473440.0
2021-03-24 11:30:00,103.26,103.38,102.5,102.72,540540.0,102.64,102.7592,101.8845,102.1032,540540.0
2021-03-24 12:00:00,102.7,102.85,102.46,102.77,273640.0,102.0833,102.2324,101.8448,102.1529,273640.0
2021-03-24 12:30:00,102.86,102.86,102.4,102.43,306460.0,102.2424,102.2424,101.7851,101.8149,306460.0
2021-03-24 13:00:00,102.39,102.51,102.01,102.28,616840.0,101.7752,101.8945,101.3975,101.6658,616840.0
2021-03-24 13:30:00,102.31,102.75,102.03,102.75,500840.0,101.6957,102.133,101.4173,102.133,500840.0
2021-03-24 14:00:00,102.8,102.91,102.52,102.55,235980.0,102.1827,102.2921,101.9044,101.9342,235980.0
2021-03-24 14:30:00,102.53,102.66,102.24,102.32,268900.0,101.9143,102.0436,101.6261,101.7056,268900.0
2021-03-24 15:00:00,102.21,102.54,102.13,102.39,421620.0,101.5963,101.9243,101.5167,101.7752,421620.0
2021-03-24 15:30:00,102.39,102.4,101.45,101.66,1981320.0,101.7752,101.7851,100.8408,101.0496,1981320.0
2021-03-25 09:30:00,101.52,102.28,101.3,101.79,2568840.0,100.9104,101.6658,100.6917,101.1788,2568840.0
2021-03-25 10:00:00,101.75,101.89,100.84,100.88,1027020.0,101.139,101.2782,100.2345,100.2742,1027020.0
2021-03-25 10:30:00,100.91,100.91,99.8,100.3,1487260.0,100.3041,100.3041,99.2007,99.6977,1487260.0
2021-03-25 11:00:00,100.33,100.58,100.03,100.44,666480.0,99.7275,99.976,99.4293,99.8369,666480.0
2021-03-25 11:30:00,100.44,100.72,100.11,100.61,569580.0,99.8369,100.1152,99.5089,100.0059,569580.0
2021-03-25 12:00:00,100.63,101.15,100.43,101.1,654300.0,100.0257,100.5426,99.8269,100.4929,654300.0
2021-03-25 12:30:00,101.08,101.44,100.88,101.3,964600.0,100.473,100.8309,100.2742,100.6917,964600.0
2021-03-25 13:00:00,101.16,101.49,100.93,101.18,365980.0,100.5526,100.8806,100.3239,100.5724,365980.0
2021-03-25 13:30:00,101.2,101.42,100.98,101.02,457480.0,100.5923,100.811,100.3736,100.4134,457480.0
2021-03-25 14:00:00,100.99,101.02,100.75,100.77,345640.0,100.3836,100.4134,100.145,100.1649,345640.0
2021-03-25 14:30:00,100.8,101.9,100.78,101.89,644560.0,100.1947,101.2881,100.1748,101.2782,644560.0
2021-03-25 15:00:00,101.86,102.23,101.64,101.81,538240.0,101.2484,101.6161,101.0297,101.1987,538240.0
2021-03-25 15:30:00,101.82,102.17,101.57,101.62,1685960.0,101.2086,101.5565,100.9601,101.0098,1685960.0
2021-03-26 09:30:00,101.59,101.97,101.2,101.25,1099160.0,100.98,101.3577,100.5923,100.642,1099160.0
2021-03-26 10:00:00,101.33,101.69,100.91,101.38,598000.0,100.7215,101.0794,100.3041,100.7712,598000.0
2021-03-26 10:30:00,101.49,101.65,101.21,101.35,373560.0,100.8806,101.0396,100.6023,100.7414,373560.0
2021-03-26 11:00:00,101.32,101.5,101.04,101.19,355640.0,100.7116,100.8905,100.4333,100.5824,355640.0
2021-03-26 11:30:00,101.18,101.25,101.01,101.2,266240.0,100.5724,100.642,100.4035,100.5923,266240.0
2021-03-26 12:00:00,101.23,101.27,101.03,101.03,280540.0,100.6221,100.6619,100.4233,100.4233,280540.0
2021-03-26 12:30:00,101.03,101.03,100.85,100.95,357600.0,100.4233,100.4233,100.2444,100.3438,357600.0
2021-03-26 13:00:00,100.96,101.43,100.94,101.35,411580.0,100.3538,100.8209,100.3339,100.7414,411580.0
2021-03-26 13:30:00,101.38,101.42,100.76,100.81,400900.0,100.7712,100.811,100.155,100.2047,400900.0
2021-03-26 14:00:00,100.84,100.86,100.23,100.36,626000.0,100.2345,100.2544,99.6281,99.7574,626000.0
2021-03-26 14:30:00,100.45,100.83,100.19,100.74,879580.0,99.8468,100.2245,99.5884,100.1351,879580.0
2021-03-26 15:00:00,100.69,100.78,100.51,100.62,411740.0,100.0854,100.1748,99.9065,100.0158,411740.0
2021-03-26 15:30:00,100.73,101.44,100.55,101.27,2189220.0,100.1251,100.8309,99.9462,100.6619,2189220.0
2021-03-29 09:30:00,101.12,101.45,100.47,100.54,1209120.0,100.5128,100.8408,99.8667,99.9363,1209120.0
2021-03-29 10:00:00,100.45,100.68,100.27,100.55,524460.0,99.8468,100.0754,99.6679,99.9462,524460.0
2021-03-29 10:30:00,100.54,101.06,100.54,100.85,482920.0,99.9363,100.4532,99.9363,100.2444,482920.0
2021-03-29 11:00:00,100.73,101.4,100.55,101.31,506240.0,100.1251,100.7911,99.9462,100.7017,506240.0
2021-03-29 11:30:00,101.33,101.68,101.26,101.61,389980.0,100.7215,101.0694,100.652,100.9999,389980.0
2021-03-29 12:00:00,101.47,101.54,101.08,101.3,302960.0,100.8607,100.9303,100.473,100.6917,302960.0
2021-03-29 12:30:00,101.25,102.25,101.25,102.24,856860.0,100.642,101.636,100.642,101.6261,856860.0
2021-03-29 13:00:00,102.3,102.46,102.16,102.17,782100.0,101.6857,101.8448,101.5466,101.5565,782100.0
2021-03-29 13:30:00,102.14,102.42,102.0,102.25,356660.0,101.5267,101.805,101.3875,101.636,356660.0
2021-03-29 14:00:00,102.23,102.3,101.75,101.96,442340.0,101.6161,101.6857,101.139,101.3478,442340.0
2021-03-29 14:30:00,101.94,102.07,101.7,101.76,261300.0,101.3279,101.4571,101.0893,101.149,261300.0
2021-03-29 15:00:00,101.9,102.26,101.89,102.18,284320.0,101.2881,101.646,101.2782,101.5664,284320.0
2021-03-29 15:30:00,102.19,102.42,102.11,102.31,1115300.0,101.5764,101.805,101.4969,101.6957,1115300.0
2021-03-30 09:30:00,102.62,103.13,102.25,102.72,2053280.0,102.0038,102.5107,101.636,102.1032,2053280.0
2021-03-30 10:00:00,102.65,102.73,101.81,102.28,870200.0,102.0336,102.1131,101.1987,101.6658,870200.0
2021-03-30 10:30:00,102.29,102.57,102.13,102.51,742740.0,101.6758,101.9541,101.5167,101.8945,742740.0
2021-03-30 11:00:00,102.54,102.65,102.39,102.65,478620.0,101.9243,102.0336,101.7752,102.0336,478620.0
2021-03-30 11:30:00,102.59,102.91,102.37,102.41,636280.0,101.974,102.2921,101.7553,101.7951,636280.0
2021-03-30 12:00:00,102.39,102.51,102.2,102.36,329640.0,101.7752,101.8945,101.5863,101.7454,329640.0
2021-03-30 12:30:00,102.38,102.44,102.05,102.18,223100.0,101.7652,101.8249,101.4372,101.5664,223100.0
2021-03-30 13:00:00,102.14,102.38,101.92,102.37,237320.0,101.5267,101.7652,101.308,101.7553,237320.0
2021-03-30 13:30:00,102.38,102.45,102.24,102.24,199980.0,101.7652,101.8348,101.6261,101.6261,199980.0
2021-03-30 14:00:00,102.18,102.26,102.04,102.06,226340.0,101.5664,101.646,101.4273,101.4472,226340.0
2021-03-30 14:30:00,102.06,102.54,102.04,102.53,276960.0,101.4472,101.9243,101.4273,101.9143,276960.0
2021-03-30 15:00:00,102.48,102.61,102.39,102.53,296640.0,101.8646,101.9939,101.7752,101.9143,296640.0
2021-03-30 15:30:00,102.59,102.65,101.92,102.36,1628840.0,101.974,102.0336,101.308,101.7454,1628840.0
2021-03-31 09:30:00,102.72,103.07,102.35,102.97,1808600.0,102.1032,102.4511,101.7354,102.3517,1808600.0
2021-03-31 10:00:00,102.96,103.73,102.96,103.57,1191560.0,102.3418,103.1071,102.3418,102.9481,1191560.0
2021-03-31 10:30:00,103.59,103.95,103.56,103.67,923140.0,102.968,103.3258,102.9382,103.0475,923140.0
2021-03-31 11:00:00,103.66,103.77,103.42,103.54,431220.0,103.0375,103.1469,102.799,102.9183,431220.0
2021-03-31 11:30:00,103.54,103.91,103.5,103.88,386140.0,102.9183,103.286,102.8785,103.2562,386140.0
2021-03-31 12:00:00,103.9,104.27,103.83,104.24,1281320.0,103.2761,103.6439,103.2065,103.6141,1281320.0
2021-03-31 12:30:00,104.22,104.31,104.02,104.29,316680.0,103.5942,103.6836,103.3954,103.6638,316680.0
2021-03-31 13:00:00,104.18,104.3,104.05,104.16,207620.0,103.5544,103.6737,103.4252,103.5345,207620.0
2021-03-31 13:30:00,104.18,104.19,103.8,103.86,246060.0,103.5544,103.5644,103.1767,103.2363,246060.0
2021-03-31 14:00:00,103.84,103.84,103.53,103.6,368180.0,103.2165,103.2165,102.9083,102.9779,368180.0
2021-03-31 14:30:00,103.64,103.85,103.49,103.68,484140.0,103.0177,103.2264,102.8686,103.0574,484140.0
2021-03-31 15:00:00,103.67,103.81,103.48,103.48,680620.0,103.0475,103.1866,102.8586,102.8586,680620.0
2021-03-31 15:30:00,103.48,103.6,102.9,103.13,3241320.0,102.8586,102.9779,102.2821,102.5107,3241320.0
2021-04-01 09:30:00,104.61,105.53,104.57,104.87,3539380.0,103.9818,104.8963,103.9421,104.2403,3539380.0
2021-04-01 10:00:00,104.85,105.46,104.58,105.26,1046580.0,104.2204,104.8267,103.952,104.6279,1046580.0
2021-04-01 10:30:00,105.3,105.57,105.11,105.34,808800.0,104.6677,104.9361,104.4788,104.7075,808800.0
2021-04-01 11:00:00,105.4,105.5,105.16,105.49,713900.0,104.7671,104.8665,104.5285,104.8566,713900.0
2021-04-01 11:30:00,105.49,105.98,105.47,105.8,810820.0,104.8566,105.3436,104.8367,105.1647,810820.0
2021-04-01 12:00:00,105.71,106.04,105.7,106.03,675920.0,105.0752,105.4033,105.0653,105.3933,675920.0
2021-04-01 12:30:00,106.05,106.1,105.77,105.96,542300.0,105.4132,105.4629,105.1349,105.3237,542300.0
2021-04-01 13:00:00,105.95,106.01,105.75,105.77,485960.0,105.3138,105.3734,105.115,105.1349,485960.0
2021-04-01 13:30:00,105.79,106.1,105.79,106.05,704580.0,105.1548,105.4629,105.1548,105.4132,704580.0
2021-04-01 14:00:00,106.05,106.36,106.03,106.36,744440.0,105.4132,105.7213,105.3933,105.7213,744440.0
2021-04-01 14:30:00,106.38,106.42,106.13,106.21,537880.0,105.7412,105.781,105.4927,105.5722,537880.0
2021-04-01 15:00:00,106.16,106.27,105.94,106.27,550000.0,105.5225,105.6319,105.3039,105.6319,550000.0
2021-04-01 15:30:00,106.3,106.79,106.28,106.5,2920480.0,105.6617,106.1488,105.6418,105.8605,2920480.0
2021-04-05 09:30:00,107.25,109.52,107.25,109.32,4662560.0,106.606,108.8624,106.606,108.6636,4662560.0
2021-04-05 10:00:00,109.32,109.64,109.07,109.5,1683840.0,108.6636,108.9816,108.4151,108.8425,1683840.0
2021-04-05 10:30:00,109.55,109.94,109.53,109.78,1481280.0,108.8922,109.2798,108.8723,109.1208,1481280.0
2021-04-05 11:00:00,109.82,110.45,109.66,110.09,908520.0,109.1606,109.7868,109.0015,109.4289,908520.0
2021-04-05 11:30:00,110.12,110.65,109.97,110.33,856620.0,109.4588,109.9856,109.3097,109.6675,856620.0
2021-04-05 12:00:00,110.35,111.12,110.29,110.8,1185680.0,109.6874,110.4528,109.6277,110.1347,1185680.0
2021-04-05 12:30:00,110.8,111.03,110.66,110.95,589460.0,110.1347,110.3633,109.9955,110.2838,589460.0
2021-04-05 13:00:00,110.92,111.45,110.92,111.16,843240.0,110.254,110.7808,110.254,110.4925,843240.0
2021-04-05 13:30:00,111.18,111.3,111.08,111.17,614200.0,110.5124,110.6317,110.413,110.5025,614200.0
2021-04-05 14:00:00,111.16,111.31,110.95,110.96,635780.0,110.4925,110.6416,110.2838,110.2937,635780.0
2021-04-05 14:30:00,110.96,111.17,110.91,111.03,550820.0,110.2937,110.5025,110.244,110.3633,550820.0
2021-04-05 15:00:00,111.01,111.02,110.41,110.62,924100.0,110.3434,110.3534,109.747,109.9558,924100.0
2021-04-05 15:30:00,110.5,111.24,110.48,110.95,2282720.0,109.8365,110.572,109.8166,110.2838,2282720.0
2021-04-06 09:30:00,110.53,111.4,110.44,110.78,2823260.0,109.8663,110.7311,109.7768,110.1148,2823260.0
2021-04-06 10:00:00,110.75,110.94,110.58,110.81,902560.0,110.085,110.2738,109.916,110.1446,902560.0
2021-04-06 10:30:00,110.78,110.81,110.11,110.29,1351540.0,110.1148,110.1446,109.4488,109.6277,1351540.0
2021-04-06 11:00:00,110.31,110.51,110.09,110.4,773440.0,109.6476,109.8464,109.4289,109.7371,773440.0
2021-04-06 11:30:00,110.42,111.05,110.38,110.92,604900.0,109.757,110.3832,109.7172,110.254,604900.0
2021-04-06 12:00:00,110.86,110.9,110.68,110.79,295020.0,110.1943,110.2341,110.0154,110.1247,295020.0
2021-04-06 12:30:00,110.8,110.97,110.77,110.9,307000.0,110.1347,110.3037,110.1049,110.2341,307000.0
2021-04-06 13:00:00,110.92,110.94,110.41,110.48,525820.0,110.254,110.2738,109.747,109.8166,525820.0
2021-04-06 13:30:00,110.46,110.92,110.44,110.87,550700.0,109.7967,110.254,109.7768,110.2043,550700.0
2021-04-06 14:00:00,110.87,110.87,110.24,110.49,888580.0,110.2043,110.2043,109.578,109.8265,888580.0
2021-04-06 14:30:00,110.46,110.52,110.22,110.49,540340.0,109.7967,109.8564,109.5582,109.8265,540340.0
2021-04-06 15:00:00,110.5,110.79,110.34,110.78,499820.0,109.8365,110.1247,109.6774,110.1148,499820.0
2021-04-06 15:30:00,110.77,110.77,110.22,110.51,1706560.0,110.1049,110.1049,109.5582,109.8464,1706560.0
2021-04-07 09:30:00,110.66,111.61,110.66,111.07,1662600.0,109.9955,110.9398,109.9955,110.4031,1662600.0
2021-04-07 10:00:00,111.05,111.43,110.95,111.15,545620.0,110.3832,110.7609,110.2838,110.4826,545620.0
2021-04-07 10:30:00,111.17,111.56,111.15,111.56,413120.0,110.5025,110.8901,110.4826,110.8901,413120.0
2021-04-07 11:00:00,111.56,111.88,111.29,111.33,513460.0,110.8901,111.2082,110.6217,110.6615,513460.0
2021-04-07 11:30:00,111.35,111.68,111.16,111.6,377700.0,110.6814,111.0094,110.4925,110.9299,377700.0
2021-04-07 12:00:00,111.6,111.73,111.36,111.41,584740.0,110.9299,111.0591,110.6913,110.741,584740.0
2021-04-07 12:30:00,111.35,111.7,111.33,111.53,391540.0,110.6814,111.0293,110.6615,110.8603,391540.0
2021-04-07 13:00:00,111.51,111.8,111.46,111.62,373540.0,110.8404,111.1287,110.7907,110.9498,373540.0
2021-04-07 13:30:00,111.67,111.8,111.57,111.68,457000.0,110.9995,111.1287,110.9001,111.0094,457000.0
2021-04-07 14:00:00,111.71,112.16,111.7,112.16,602660.0,111.0392,111.4865,111.0293,111.4865,602660.0
2021-04-07 14:30:00,112.18,112.23,111.9,111.93,442260.0,111.5064,111.5561,111.2281,111.2579,442260.0
2021-04-07 15:00:00,111.96,112.11,111.53,111.62,558500.0,111.2877,111.4368,110.8603,110.9498,558500.0
2021-04-07 15:30:00,111.67,112.05,111.49,111.94,941100.0,110.9995,111.3772,110.8205,111.2678,941100.0
2021-04-08 09:30:00,113.2,113.59,112.39,112.9,2264720.0,112.5203,112.9079,111.7151,112.2221,2264720.0
2021-04-08 10:00:00,112.92,112.95,112.39,112.58,1029500.0,112.2419,112.2718,111.7151,111.904,1029500.0
2021-04-08 10:30:00,112.56,112.88,112.33,112.44,874640.0,111.8841,112.2022,111.6555,111.7648,874640.0
2021-04-08 11:00:00,112.45,112.6,112.33,112.42,625380.0,111.7748,111.9239,111.6555,111.7449,625380.0
2021-04-08 11:30:00,112.49,112.58,112.15,112.32,470160.0,111.8145,111.904,111.4766,111.6455,470160.0
2021-04-08 12:00:00,112.29,112.55,112.26,112.45,444120.0,111.6157,111.8742,111.5859,111.7748,444120.0
2021-04-08 12:30:00,112.45,112.58,112.27,112.39,471020.0,111.7748,111.904,111.5958,111.7151,471020.0
2021-04-08 13:00:00,112.35,112.55,112.31,112.36,365220.0,111.6754,111.8742,111.6356,111.6853,365220.0
2021-04-08 13:30:00,112.43,112.48,112.27,112.29,466600.0,111.7549,111.8046,111.5958,111.6157,466600.0
2021-04-08 14:00:00,112.27,112.53,112.2,112.51,833940.0,111.5958,111.8543,111.5263,111.8344,833940.0
2021-04-08 14:30:00,112.51,112.56,112.32,112.32,426680.0,111.8344,111.8841,111.6455,111.6455,426680.0
2021-04-08 15:00:00,112.31,112.6,112.31,112.36,370680.0,111.6356,111.9239,111.6356,111.6853,370680.0
2021-04-08 15:30:00,112.37,112.63,112.32,112.53,1214860.0,111.6952,111.9537,111.6455,111.8543,1214860.0
2021-04-09 09:30:00,112.27,112.71,111.86,112.57,1246440.0,111.5958,112.0332,111.1883,111.894,1246440.0
2021-04-09 10:00:00,112.53,112.88,112.2,112.25,706720.0,111.8543,112.2022,111.5263,111.576,706720.0
2021-04-09 10:30:00,112.21,112.5,112.15,112.37,522020.0,111.5362,111.8245,111.4766,111.6952,522020.0
2021-04-09 11:00:00,112.34,112.59,112.33,112.54,363580.0,111.6654,111.9139,111.6555,111.8642,363580.0
2021-04-09 11:30:00,112.49,112.84,112.48,112.84,493720.0,111.8145,112.1624,111.8046,112.1624,493720.0
2021-04-09 12:00:00,112.79,113.01,112.74,112.84,320340.0,112.1127,112.3314,112.063,112.1624,320340.0
2021-04-09 12:30:00,112.85,113.14,112.8,113.14,266680.0,112.1724,112.4606,112.1227,112.4606,266680.0
2021-04-09 13:00:00,113.12,113.15,112.91,113.14,319500.0,112.4407,112.4706,112.232,112.4606,319500.0
2021-04-09 13:30:00,113.09,113.3,112.95,112.99,564200.0,112.4109,112.6197,112.2718,112.3115,564200.0
2021-04-09 14:00:00,113.02,113.18,112.99,113.12,275940.0,112.3413,112.5004,112.3115,112.4407,275940.0
2021-04-09 14:30:00,113.12,113.14,112.82,112.91,517420.0,112.4407,112.4606,112.1425,112.232,517420.0
2021-04-09 15:00:00,112.88,113.16,112.83,113.12,449900.0,112.2022,112.4805,112.1525,112.4407,449900.0
2021-04-09 15:30:00,113.16,113.7,113.16,113.53,2126680.0,112.4805,113.0173,112.4805,112.8483,2126680.0
2021-04-12 09:30:00,112.71,112.84,111.94,112.54,2351180.0,112.0332,112.1624,111.2678,111.8642,2351180.0
2021-04-12 10:00:00,112.59,112.8,112.4,112.46,578920.0,111.9139,112.1227,111.7251,111.7847,578920.0
2021-04-12 10:30:00,112.38,112.78,112.38,112.54,623180.0,111.7052,112.1028,111.7052,111.8642,623180.0
2021-04-12 11:00:00,112.52,112.64,112.29,112.31,440800.0,111.8443,111.9636,111.6157,111.6356,440800.0
2021-04-12 11:30:00,112.3,112.3,111.8,112.15,470200.0,111.6257,111.6257,111.1287,111.4766,470200.0
2021-04-12 12:00:00,112.16,112.32,112.01,112.25,347920.0,111.4865,111.6455,111.3374,111.576,347920.0
2021-04-12 12:30:00,112.29,112.37,112.1,112.1,222260.0,111.6157,111.6952,111.4269,111.4269,222260.0
2021-04-12 13:00:00,112.11,112.17,111.7,111.84,384480.0,111.4368,111.4964,111.0293,111.1684,384480.0
2021-04-12 13:30:00,111.8,111.85,111.57,111.64,266320.0,111.1287,111.1784,110.9001,110.9696,266320.0
2021-04-12 14:00:00,111.64,111.9,111.64,111.89,202980.0,110.9696,111.2281,110.9696,111.2181,202980.0
2021-04-12 14:30:00,111.88,111.96,111.64,111.66,230260.0,111.2082,111.2877,110.9696,110.9895,230260.0
2021-04-12 15:00:00,111.64,111.78,111.39,111.73,449520.0,110.9696,111.1088,110.7211,111.0591,449520.0
2021-04-12 15:30:00,111.71,112.34,111.6,112.26,1281980.0,111.0392,111.6654,110.9299,111.5859,1281980.0
2021-04-13 09:30:00,112.55,112.99,112.31,112.9,1253600.0,111.8742,112.3115,111.6356,112.2221,1253600.0
2021-04-13 10:00:00,112.92,113.17,112.6,112.78,557740.0,112.2419,112.4904,111.9239,112.1028,557740.0
2021-04-13 10:30:00,112.78,112.9,112.15,112.32,801480.0,112.1028,112.2221,111.4766,111.6455,801480.0
2021-04-13 11:00:00,112.3,112.62,112.23,112.6,423720.0,111.6257,111.9437,111.5561,111.9239,423720.0
2021-04-13 11:30:00,112.64,112.71,112.35,112.63,225240.0,111.9636,112.0332,111.6754,111.9537,225240.0
2021-04-13 12:00:00,112.62,112.65,112.42,112.47,123740.0,111.9437,111.9736,111.7449,111.7946,123740.0
2021-04-13 12:30:00,112.44,112.64,112.34,112.38,210680.0,111.7648,111.9636,111.6654,111.7052,210680.0
2021-04-13 13:00:00,112.39,112.65,112.37,112.62,180900.0,111.7151,111.9736,111.6952,111.9437,180900.0
2021-04-13 13:30:00,112.62,112.65,112.29,112.35,259400.0,111.9437,111.9736,111.6157,111.6754,259400.0
2021-04-13 14:00:00,112.32,112.53,112.32,112.49,108000.0,111.6455,111.8543,111.6455,111.8145,108000.0
2021-04-13 14:30:00,112.49,112.93,112.47,112.91,217920.0,111.8145,112.2519,111.7946,112.232,217920.0
2021-04-13 15:00:00,112.95,113.16,112.84,113.15,392360.0,112.2718,112.4805,112.1624,112.4706,392360.0
2021-04-13 15:30:00,113.14,113.14,112.66,112.66,892160.0,112.4606,112.4606,111.9835,111.9835,892160.0
2021-04-14 09:30:00,113.37,113.37,112.56,112.83,1199340.0,112.6892,112.6892,111.8841,112.1525,1199340.0
2021-04-14 10:00:00,112.78,113.13,112.6,112.72,397220.0,112.1028,112.4507,111.9239,112.0431,397220.0
2021-04-14 10:30:00,112.75,113.19,112.75,112.97,286320.0,112.073,112.5103,112.073,112.2916,286320.0
2021-04-14 11:00:00,112.94,113.01,112.45,112.58,607960.0,112.2618,112.3314,111.7748,111.904,607960.0
2021-04-14 11:30:00,112.56,112.75,112.41,112.75,292960.0,111.8841,112.073,111.735,112.073,292960.0
2021-04-14 12:00:00,112.76,112.8,112.55,112.66,125180.0,112.0829,112.1227,111.8742,111.9835,125180.0
2021-04-14 12:30:00,112.67,112.95,112.64,112.92,224720.0,111.9934,112.2718,111.9636,112.2419,224720.0
2021-04-14 13:00:00,112.85,112.87,112.71,112.78,103500.0,112.1724,112.1922,112.0332,112.1028,103500.0
2021-04-14 13:30:00,112.76,112.76,112.4,112.4,208660.0,112.0829,112.0829,111.7251,111.7251,208660.0
2021-04-14 14:00:00,112.4,112.8,112.25,112.79,432180.0,111.7251,112.1227,111.576,112.1127,432180.0
2021-04-14 14:30:00,112.83,112.83,112.42,112.43,194300.0,112.1525,112.1525,111.7449,111.7549,194300.0
2021-04-14 15:00:00,112.43,112.58,112.22,112.47,411660.0,111.7549,111.904,111.5461,111.7946,411660.0
2021-04-14 15:30:00,112.47,112.52,111.8,112.22,1228460.0,111.7946,111.8443,111.1287,111.5461,1228460.0
2021-04-15 09:30:00,113.09,113.6,112.76,112.82,1517780.0,112.4109,112.9179,112.0829,112.1425,1517780.0
2021-04-15 10:00:00,112.82,113.33,112.56,113.32,578680.0,112.1425,112.6495,111.8841,112.6395,578680.0
2021-04-15 10:30:00,113.36,114.0,113.36,113.57,884480.0,112.6793,113.3155,112.6793,112.888,884480.0
2021-04-15 11:00:00,113.6,113.84,113.51,113.66,451980.0,112.9179,113.1564,112.8284,112.9775,451980.0
2021-04-15 11:30:00,113.63,113.67,113.37,113.43,247040.0,112.9477,112.9874,112.6892,112.7489,247040.0
2021-04-15 12:00:00,113.52,114.11,113.5,114.04,539540.0,112.8383,113.4248,112.8185,113.3552,539540.0
2021-04-15 12:30:00,114.05,114.68,114.02,114.67,828780.0,113.3652,113.9914,113.3353,113.9814,828780.0
2021-04-15 13:00:00,114.67,114.75,114.17,114.56,628320.0,113.9814,114.061,113.4844,113.8721,628320.0
2021-04-15 13:30:00,114.64,114.8,114.32,114.32,365380.0,113.9516,114.1107,113.6335,113.6335,365380.0
2021-04-15 14:00:00,114.31,114.43,114.21,114.26,515940.0,113.6236,113.7429,113.5242,113.5739,515940.0
2021-04-15 14:30:00,114.27,114.27,113.91,114.03,897320.0,113.5838,113.5838,113.226,113.3453,897320.0
2021-04-15 15:00:00,114.03,114.33,113.93,114.08,525220.0,113.3453,113.6435,113.2459,113.395,525220.0
2021-04-15 15:30:00,114.06,114.6,114.04,114.26,1499480.0,113.3751,113.9119,113.3552,113.5739,1499480.0
2021-04-16 09:30:00,114.47,114.71,113.55,113.73,2824600.0,113.7826,114.0212,112.8682,113.0471,2824600.0
2021-04-16 10:00:00,113.7,114.19,113.7,113.85,473900.0,113.0173,113.5043,113.0173,113.1664,473900.0
2021-04-16 10:30:00,113.86,114.2,113.84,114.07,380180.0,113.1763,113.5143,113.1564,113.385,380180.0
2021-04-16 11:00:00,114.13,114.19,113.93,113.97,450120.0,113.4447,113.5043,113.2459,113.2856,450120.0
2021-04-16 11:30:00,114.01,114.08,113.85,113.96,327960.0,113.3254,113.395,113.1664,113.2757,327960.0
2021-04-16 12:00:00,113.97,114.03,113.87,114.02,217400.0,113.2856,113.3453,113.1862,113.3353,217400.0
2021-04-16 12:30:00,114.02,114.11,113.66,113.83,322440.0,113.3353,113.4248,112.9775,113.1465,322440.0
2021-04-16 13:00:00,113.86,113.93,113.67,113.69,194580.0,113.1763,113.2459,112.9874,113.0073,194580.0
2021-04-16 13:30:00,113.7,113.88,113.59,113.85,264320.0,113.0173,113.1962,112.9079,113.1664,264320.0
2021-04-16 14:00:00,113.87,114.22,113.86,114.17,299000.0,113.1862,113.5341,113.1763,113.4844,299000.0
2021-04-16 14:30:00,114.14,114.22,114.09,114.13,401040.0,113.4546,113.5341,113.4049,113.4447,401040.0
2021-04-16 15:00:00,114.14,114.18,113.98,114.16,383360.0,113.4546,113.4944,113.2956,113.4745,383360.0
2021-04-16 15:30:00,114.17,114.45,114.1,114.12,1506020.0,113.4844,113.7628,113.4149,113.4347,1506020.0
2021-04-19 09:30:00,113.51,115.2,113.51,114.79,1625760.0,112.8284,114.5083,112.8284,114.1007,1625760.0
2021-04-19 10:00:00,114.79,114.94,113.72,114.36,752700.0,114.1007,114.2498,113.0371,113.6733,752700.0
2021-04-19 10:30:00,114.4,114.64,113.83,114.59,643960.0,113.7131,113.9516,113.1465,113.9019,643960.0
2021-04-19 11:00:00,114.54,114.76,114.31,114.66,622640.0,113.8522,114.0709,113.6236,113.9715,622640.0
2021-04-19 11:30:00,114.51,114.51,114.0,114.15,359260.0,113.8224,113.8224,113.3155,113.4646,359260.0
2021-04-19 12:00:00,114.14,114.47,113.93,114.08,418820.0,113.4546,113.7826,113.2459,113.395,418820.0
2021-04-19 12:30:00,113.98,114.06,113.76,113.97,375020.0,113.2956,113.3751,113.0769,113.2856,375020.0
2021-04-19 13:00:00,113.95,114.45,113.95,114.35,309000.0,113.2658,113.7628,113.2658,113.6634,309000.0
2021-04-19 13:30:00,114.37,114.69,114.26,114.34,223820.0,113.6832,114.0013,113.5739,113.6534,223820.0
2021-04-19 14:00:00,114.4,114.64,114.28,114.64,359400.0,113.7131,113.9516,113.5938,113.9516,359400.0
2021-04-19 14:30:00,114.64,114.69,114.34,114.43,242380.0,113.9516,114.0013,113.6534,113.7429,242380.0
2021-04-19 15:00:00,114.4,114.45,114.25,114.3,397720.0,113.7131,113.7628,113.564,113.6137,397720.0
2021-04-19 15:30:00,114.29,114.65,114.27,114.48,1841600.0,113.6037,113.9616,113.5838,113.7926,1841600.0
2021-04-20 09:30:00,114.87,114.95,114.15,114.56,880720.0,114.1802,114.2598,113.4646,113.8721,880720.0
2021-04-20 10:00:00,114.61,114.68,114.22,114.59,429920.0,113.9218,113.9914,113.5341,113.9019,429920.0
2021-04-20 10:30:00,114.47,114.63,113.78,113.89,683820.0,113.7826,113.9417,113.0968,113.2061,683820.0
2021-04-20 11:00:00,113.87,114.04,113.1,113.33,732100.0,113.1862,113.3552,112.4209,112.6495,732100.0
2021-04-20 11:30:00,113.31,113.31,112.86,113.24,543420.0,112.6296,112.6296,112.1823,112.56,543420.0
2021-04-20 12:00:00,113.23,113.95,113.22,113.7,565280.0,112.5501,113.2658,112.5401,113.0173,565280.0
2021-04-20 12:30:00,113.66,113.91,113.62,113.84,206280.0,112.9775,113.226,112.9377,113.1564,206280.0
2021-04-20 13:00:00,113.7,113.88,113.55,113.59,148440.0,113.0173,113.1962,112.8682,112.9079,148440.0
2021-04-20 13:30:00,113.68,113.99,113.64,113.96,165000.0,112.9974,113.3055,112.9576,113.2757,165000.0
2021-04-20 14:00:00,113.95,114.16,113.84,113.89,284140.0,113.2658,113.4745,113.1564,113.2061,284140.0
2021-04-20 14:30:00,113.75,113.8,113.49,113.49,261780.0,113.067,113.1167,112.8085,112.8085,261780.0
2021-04-20 15:00:00,113.55,113.97,113.5,113.88,426720.0,112.8682,113.2856,112.8185,113.1962,426720.0
2021-04-20 15:30:00,113.92,114.17,113.83,113.95,1138580.0,113.2359,113.4844,113.1465,113.2658,1138580.0
2021-04-21 09:30:00,113.6,113.88,112.81,113.1,1048260.0,112.9179,113.1962,112.1326,112.4209,1048260.0
2021-04-21 10:00:00,113.13,113.13,112.3,112.78,925220.0,112.4507,112.4507,111.6257,112.1028,925220.0
2021-04-21 10:30:00,112.77,112.77,112.24,112.4,838880.0,112.0928,112.0928,111.566,111.7251,838880.0
2021-04-21 11:00:00,112.38,113.15,112.38,113.13,515560.0,111.7052,112.4706,111.7052,112.4507,515560.0
2021-04-21 11:30:00,113.11,113.4,113.02,113.31,393100.0,112.4308,112.7191,112.3413,112.6296,393100.0
2021-04-21 12:00:00,113.25,113.27,113.02,113.02,400360.0,112.57,112.5898,112.3413,112.3413,400360.0
2021-04-21 12:30:00,113.08,113.08,112.87,112.9,471300.0,112.401,112.401,112.1922,112.2221,471300.0
2021-04-21 13:00:00,112.93,113.21,112.83,113.15,260640.0,112.2519,112.5302,112.1525,112.4706,260640.0
2021-04-21 13:30:00,113.18,113.34,113.11,113.3,645180.0,112.5004,112.6594,112.4308,112.6197,645180.0
2021-04-21 14:00:00,113.3,113.44,113.2,113.27,127220.0,112.6197,112.7588,112.5203,112.5898,127220.0
2021-04-21 14:30:00,113.29,113.34,113.13,113.14,92700.0,112.6097,112.6594,112.4507,112.4606,92700.0
2021-04-21 15:00:00,113.14,113.33,113.06,113.33,248820.0,112.4606,112.6495,112.3811,112.6495,248820.0
2021-04-21 15:30:00,113.34,114.0,113.34,113.92,1646180.0,112.6594,113.3155,112.6594,113.2359,1646180.0
2021-04-22 09:30:00,113.77,114.09,113.34,114.06,975800.0,113.0868,113.4049,112.6594,113.3751,975800.0
2021-04-22 10:00:00,114.06,114.3,113.92,114.28,423180.0,113.3751,113.6137,113.2359,113.5938,423180.0
2021-04-22 10:30:00,114.27,114.44,114.1,114.18,359980.0,113.5838,113.7528,113.4149,113.4944,359980.0
2021-04-22 11:00:00,114.24,114.32,114.0,114.06,235840.0,113.554,113.6335,113.3155,113.3751,235840.0
2021-04-22 11:30:00,113.98,114.08,113.75,113.78,215100.0,113.2956,113.395,113.067,113.0968,215100.0
2021-04-22 12:00:00,113.8,113.84,113.56,113.84,218920.0,113.1167,113.1564,112.8781,113.1564,218920.0
2021-04-22 12:30:00,113.83,113.97,113.83,113.95,201480.0,113.1465,113.2856,113.1465,113.2658,201480.0
2021-04-22 13:00:00,113.95,113.98,112.73,113.19,1012320.0,113.2658,113.2956,112.0531,112.5103,1012320.0
2021-04-22 13:30:00,113.11,113.11,112.13,112.45,1014520.0,112.4308,112.4308,111.4567,111.7748,1014520.0
2021-04-22 14:00:00,112.4,112.75,112.02,112.75,862980.0,111.7251,112.073,111.3474,112.073,862980.0
2021-04-22 14:30:00,112.72,112.81,112.45,112.52,325840.0,112.0431,112.1326,111.7748,111.8443,325840.0
2021-04-22 15:00:00,112.47,112.65,112.18,112.35,545800.0,111.7946,111.9736,111.5064,111.6754,545800.0
2021-04-22 15:30:00,112.4,112.75,112.25,112.64,1356900.0,111.7251,112.073,111.576,111.9636,1356900.0
2021-04-23 09:30:00,113.35,113.86,113.06,113.23,1249140.0,112.6694,113.1763,112.3811,112.5501,1249140.0
2021-04-23 10:00:00,113.23,113.43,113.07,113.23,542120.0,112.5501,112.7489,112.391,112.5501,542120.0
2021-04-23 10:30:00,113.26,113.96,113.13,113.88,507460.0,112.5799,113.2757,112.4507,113.1962,507460.0
2021-04-23 11:00:00,113.91,114.53,113.78,114.41,516620.0,113.226,113.8423,113.0968,113.723,516620.0
2021-04-23 11:30:00,114.43,114.9,114.34,114.76,852200.0,113.7429,114.2101,113.6534,114.0709,852200.0
2021-04-23 12:00:00,114.77,115.1,114.72,114.91,620460.0,114.0808,114.4089,114.0311,114.22,620460.0
2021-04-23 12:30:00,114.86,115.31,114.86,115.14,631820.0,114.1703,114.6176,114.1703,114.4486,631820.0
2021-04-23 13:00:00,115.17,115.22,114.71,114.9,461560.0,114.4784,114.5281,114.0212,114.2101,461560.0
2021-04-23 13:30:00,114.89,114.99,114.8,114.85,210740.0,114.2001,114.2995,114.1107,114.1604,210740.0
2021-04-23 14:00:00,114.85,115.02,114.85,114.92,231860.0,114.1604,114.3293,114.1604,114.2299,231860.0
2021-04-23 14:30:00,114.95,115.15,114.88,115.1,218740.0,114.2598,114.4586,114.1902,114.4089,218740.0
2021-04-23 15:00:00,115.1,115.23,115.03,115.11,488900.0,114.4089,114.5381,114.3393,114.4188,488900.0
2021-04-23 15:30:00,115.18,115.28,114.97,115.0,2227920.0,114.4884,114.5878,114.2796,114.3095,2227920.0
2021-04-26 09:30:00,115.14,115.4,114.87,115.12,1966480.0,114.4486,114.7071,114.1802,114.4287,1966480.0
2021-04-26 10:00:00,115.07,115.31,115.02,115.24,652900.0,114.379,114.6176,114.3293,114.548,652900.0
2021-04-26 10:30:00,115.25,115.74,115.17,115.49,770880.0,114.558,115.045,114.4784,114.7965,770880.0
2021-04-26 11:00:00,115.49,116.1,115.46,115.97,777960.0,114.7965,115.4029,114.7667,115.2736,777960.0
2021-04-26 11:30:00,115.96,116.09,115.74,115.74,849620.0,115.2637,115.3929,115.045,115.045,849620.0
2021-04-26 12:00:00,115.73,116.03,115.66,115.99,566440.0,115.0351,115.3333,114.9655,115.2935,566440.0
2021-04-26 12:30:00,116.0,116.02,115.75,115.89,301120.0,115.3035,115.3233,115.055,115.1941,301120.0
2021-04-26 13:00:00,115.89,115.96,115.55,115.69,600340.0,115.1941,115.2637,114.8562,114.9953,600340.0
2021-04-26 13:30:00,115.68,116.02,115.61,115.98,406580.0,114.9854,115.3233,114.9158,115.2836,406580.0
2021-04-26 14:00:00,115.96,116.23,115.84,115.86,561840.0,115.2637,115.5321,115.1444,115.1643,561840.0
2021-04-26 14:30:00,115.91,115.99,115.76,115.85,387420.0,115.214,115.2935,115.0649,115.1544,387420.0
2021-04-26 15:00:00,115.84,115.99,115.57,115.57,432240.0,115.1444,115.2935,114.876,114.876,432240.0
2021-04-26 15:30:00,115.55,115.75,115.32,115.58,1823860.0,114.8562,115.055,114.6275,114.886,1823860.0
2021-04-27 09:30:00,115.88,115.92,114.31,114.62,3644720.0,115.1842,115.2239,113.6236,113.9317,3644720.0
2021-04-27 10:00:00,114.62,115.14,114.37,114.95,1003900.0,113.9317,114.4486,113.6832,114.2598,1003900.0
2021-04-27 10:30:00,114.93,115.03,114.6,114.67,595280.0,114.2399,114.3393,113.9119,113.9814,595280.0
2021-04-27 11:00:00,114.66,114.75,114.42,114.67,715180.0,113.9715,114.061,113.7329,113.9814,715180.0
2021-04-27 11:30:00,114.7,115.08,114.64,114.93,527740.0,114.0113,114.389,113.9516,114.2399,527740.0
2021-04-27 12:00:00,114.96,114.98,114.61,114.71,446600.0,114.2697,114.2896,113.9218,114.0212,446600.0
2021-04-27 12:30:00,114.7,114.83,114.57,114.62,476140.0,114.0113,114.1405,113.882,113.9317,476140.0
2021-04-27 13:00:00,114.56,114.83,114.5,114.65,292340.0,113.8721,114.1405,113.8125,113.9616,292340.0
2021-04-27 13:30:00,114.67,114.82,114.56,114.59,657740.0,113.9814,114.1305,113.8721,113.9019,657740.0
2021-04-27 14:00:00,114.58,114.73,114.37,114.72,611600.0,113.892,114.0411,113.6832,114.0311,611600.0
2021-04-27 14:30:00,114.7,114.79,114.52,114.54,479500.0,114.0113,114.1007,113.8323,113.8522,479500.0
2021-04-27 15:00:00,114.5,114.63,114.38,114.56,941880.0,113.8125,113.9417,113.6932,113.8721,941880.0
2021-04-27 15:30:00,114.57,114.83,114.45,114.51,2699480.0,113.882,114.1405,113.7628,113.8224,2699480.0
2021-04-28 09:30:00,119.6,121.57,118.89,121.43,9097500.0,118.8818,120.84,118.1761,120.7008,9097500.0
2021-04-28 10:00:00,121.46,121.49,119.82,119.89,3647600.0,120.7307,120.7605,119.1005,119.1701,3647600.0
2021-04-28 10:30:00,119.89,119.91,119.16,119.35,3313140.0,119.1701,119.19,118.4445,118.6333,3313140.0
2021-04-28 11:00:00,119.34,119.43,118.75,119.02,2656120.0,118.6234,118.7129,118.0369,118.3053,2656120.0
2021-04-28 11:30:00,119.05,119.62,118.5,118.5,1930640.0,118.3351,118.9017,117.7884,117.7884,1930640.0
2021-04-28 12:00:00,118.47,119.11,118.35,118.88,1327180.0,117.7586,118.3948,117.6393,118.1662,1327180.0
2021-04-28 12:30:00,118.83,119.39,118.83,119.31,1158900.0,118.1165,118.6731,118.1165,118.5936,1158900.0
2021-04-28 13:00:00,119.27,119.34,118.9,118.99,1029100.0,118.5538,118.6234,118.186,118.2755,1029100.0
2021-04-28 13:30:00,118.97,119.4,118.97,119.32,988780.0,118.2556,118.683,118.2556,118.6035,988780.0
2021-04-28 14:00:00,119.27,119.62,119.14,119.28,808140.0,118.5538,118.9017,118.4246,118.5638,808140.0
2021-04-28 14:30:00,119.3,119.79,119.05,119.32,1085900.0,118.5836,119.0707,118.3351,118.6035,1085900.0
2021-04-28 15:00:00,119.36,119.48,118.7,118.83,936840.0,118.6433,118.7626,117.9872,118.1165,936840.0
2021-04-28 15:30:00,118.83,118.83,117.66,117.95,4116180.0,118.1165,118.1165,116.9535,117.2417,4116180.0
2021-04-29 09:30:00,119.47,120.04,119.07,119.41,4124580.0,118.7526,119.3192,118.355,118.693,4124580.0
2021-04-29 10:00:00,119.44,119.44,118.8,119.35,1511500.0,118.7228,118.7228,118.0866,118.6333,1511500.0
2021-04-29 10:30:00,119.4,119.65,118.95,119.6,822600.0,118.683,118.9315,118.2357,118.8818,822600.0
2021-04-29 11:00:00,119.57,120.21,119.5,119.98,1396680.0,118.852,119.4882,118.7824,119.2596,1396680.0
2021-04-29 11:30:00,119.99,119.99,119.16,119.38,1000740.0,119.2695,119.2695,118.4445,118.6632,1000740.0
2021-04-29 12:00:00,119.38,119.38,118.69,118.94,919020.0,118.6632,118.6632,117.9773,118.2258,919020.0
2021-04-29 12:30:00,118.9,119.28,118.75,119.16,408040.0,118.186,118.5638,118.0369,118.4445,408040.0
2021-04-29 13:00:00,119.15,119.49,119.01,119.42,420720.0,118.4345,118.7725,118.2954,118.7029,420720.0
2021-04-29 13:30:00,119.36,119.71,119.21,119.71,503420.0,118.6433,118.9912,118.4942,118.9912,503420.0
2021-04-29 14:00:00,119.73,120.01,119.51,119.82,716980.0,119.0111,119.2894,118.7924,119.1005,716980.0
2021-04-29 14:30:00,119.83,120.2,119.83,120.1,621180.0,119.1105,119.4782,119.1105,119.3788,621180.0
2021-04-29 15:00:00,120.13,120.14,119.7,119.73,592120.0,119.4087,119.4186,118.9812,119.0111,592120.0
2021-04-29 15:30:00,119.74,120.0,119.46,119.63,1545680.0,119.021,119.2794,118.7427,118.9117,1545680.0
2021-04-30 09:30:00,118.4,119.09,118.14,118.52,2944560.0,117.689,118.3749,117.4306,117.8083,2944560.0
2021-04-30 10:00:00,118.47,118.71,117.33,117.85,1834240.0,117.7586,117.9972,116.6255,117.1423,1834240.0
2021-04-30 10:30:00,117.84,118.3,117.62,117.78,1399420.0,117.1324,117.5896,116.9137,117.0728,1399420.0
2021-04-30 11:00:00,117.8,117.94,117.47,117.53,666380.0,117.0926,117.2318,116.7646,116.8243,666380.0
2021-04-30 11:30:00,117.58,117.93,117.47,117.77,463740.0,116.874,117.2219,116.7646,117.0628,463740.0
2021-04-30 12:00:00,117.82,117.86,117.51,117.59,613200.0,117.1125,117.1523,116.8044,116.8839,613200.0
2021-04-30 12:30:00,117.59,117.92,117.47,117.92,865140.0,116.8839,117.2119,116.7646,117.2119,865140.0
2021-04-30 13:00:00,117.92,118.02,117.77,117.89,523200.0,117.2119,117.3113,117.0628,117.1821,523200.0
2021-04-30 13:30:00,117.92,117.93,117.41,117.55,546720.0,117.2119,117.2219,116.705,116.8441,546720.0
2021-04-30 14:00:00,117.6,117.98,117.6,117.96,529520.0,116.8938,117.2716,116.8938,117.2517,529520.0
2021-04-30 14:30:00,117.94,118.05,117.82,117.83,607600.0,117.2318,117.3411,117.1125,117.1225,607600.0
2021-04-30 15:00:00,117.83,117.98,117.6,117.9,705000.0,117.1225,117.2716,116.8938,117.192,705000.0
2021-04-30 15:30:00,117.93,117.94,117.4,117.75,2732240.0,117.2219,117.2318,116.695,117.0429,2732240.0
2021-05-03 09:30:00,118.13,118.5,117.33,118.04,2185340.0,117.4207,117.7884,116.6255,117.3312,2185340.0
2021-05-03 10:00:00,118.06,119.08,118.02,118.82,1355800.0,117.3511,118.365,117.3113,118.1065,1355800.0
2021-05-03 10:30:00,118.85,118.97,117.9,118.03,688360.0,118.1363,118.2556,117.192,117.3213,688360.0
2021-05-03 11:00:00,117.98,118.03,117.54,117.59,639260.0,117.2716,117.3213,116.8342,116.8839,639260.0
2021-05-03 11:30:00,117.57,118.12,117.53,117.82,552240.0,116.864,117.4107,116.8243,117.1125,552240.0
2021-05-03 12:00:00,117.82,117.82,117.31,117.31,343420.0,117.1125,117.1125,116.6056,116.6056,343420.0
2021-05-03 12:30:00,117.26,117.42,117.12,117.29,307140.0,116.5559,116.7149,116.4167,116.5857,307140.0
2021-05-03 13:00:00,117.4,117.42,117.17,117.31,325100.0,116.695,116.7149,116.4664,116.6056,325100.0
2021-05-03 13:30:00,117.25,117.6,117.21,117.41,371120.0,116.5459,116.8938,116.5062,116.705,371120.0
2021-05-03 14:00:00,117.5,117.57,117.39,117.49,264840.0,116.7944,116.864,116.6851,116.7845,264840.0
2021-05-03 14:30:00,117.44,117.59,117.28,117.55,321080.0,116.7348,116.8839,116.5758,116.8441,321080.0
2021-05-03 15:00:00,117.54,117.65,117.31,117.43,268720.0,116.8342,116.9435,116.6056,116.7249,268720.0
2021-05-03 15:30:00,117.41,117.44,116.78,117.16,1596700.0,116.705,116.7348,116.0788,116.4565,1596700.0
2021-05-04 09:30:00,115.68,116.25,114.81,115.0,2267180.0,114.9854,115.552,114.1206,114.3095,2267180.0
2021-05-04 10:00:00,114.99,115.0,113.97,114.41,2015820.0,114.2995,114.3095,113.2856,113.723,2015820.0
2021-05-04 10:30:00,114.4,114.57,114.09,114.21,1195260.0,113.7131,113.882,113.4049,113.5242,1195260.0
2021-05-04 11:00:00,114.17,114.43,113.25,113.48,1222260.0,113.4844,113.7429,112.57,112.7986,1222260.0
2021-05-04 11:30:00,113.49,113.69,112.85,112.96,1639660.0,112.8085,113.0073,112.1724,112.2817,1639660.0
2021-05-04 12:00:00,112.92,113.55,112.83,113.42,1145060.0,112.2419,112.8682,112.1525,112.7389,1145060.0
2021-05-04 12:30:00,113.43,113.43,112.95,112.98,689760.0,112.7489,112.7489,112.2718,112.3016,689760.0
2021-05-04 13:00:00,112.96,113.75,112.96,113.65,705460.0,112.2817,113.067,112.2817,112.9676,705460.0
2021-05-04 13:30:00,113.6,114.05,113.6,114.02,557100.0,112.9179,113.3652,112.9179,113.3353,557100.0
2021-05-04 14:00:00,114.02,114.67,113.91,114.37,635300.0,113.3353,113.9814,113.226,113.6832,635300.0
2021-05-04 14:30:00,114.37,115.06,114.31,115.03,877960.0,113.6832,114.3691,113.6236,114.3393,877960.0
2021-05-04 15:00:00,115.02,115.02,114.51,114.94,999560.0,114.3293,114.3293,113.8224,114.2498,999560.0
2021-05-04 15:30:00,114.92,115.56,114.85,115.51,2431020.0,114.2299,114.8661,114.1604,114.8164,2431020.0
2021-05-05 09:30:00,116.43,116.75,115.73,115.81,1796540.0,115.7309,116.0489,115.0351,115.1146,1796540.0
2021-05-05 10:00:00,115.94,116.27,115.5,116.24,787500.0,115.2438,115.5718,114.8065,115.542,787500.0
2021-05-05 10:30:00,116.23,116.72,115.99,116.19,901720.0,115.5321,116.0191,115.2935,115.4923,901720.0
2021-05-05 11:00:00,116.07,116.27,115.92,116.11,368940.0,115.373,115.5718,115.2239,115.4128,368940.0
2021-05-05 11:30:00,116.07,116.38,115.99,116.3,462280.0,115.373,115.6812,115.2935,115.6017,462280.0
2021-05-05 12:00:00,116.34,116.62,116.25,116.46,655620.0,115.6414,115.9197,115.552,115.7607,655620.0
2021-05-05 12:30:00,116.51,116.55,116.08,116.08,371480.0,115.8104,115.8501,115.383,115.383,371480.0
2021-05-05 13:00:00,116.04,116.1,115.82,116.1,246200.0,115.3432,115.4029,115.1245,115.4029,246200.0
2021-05-05 13:30:00,116.1,116.37,116.0,116.19,408420.0,115.4029,115.6712,115.3035,115.4923,408420.0
2021-05-05 14:00:00,116.19,116.21,115.9,116.13,315360.0,115.4923,115.5122,115.2041,115.4327,315360.0
2021-05-05 14:30:00,116.09,116.23,115.97,116.01,397180.0,115.3929,115.5321,115.2736,115.3134,397180.0
2021-05-05 15:00:00,116.09,116.09,115.46,115.53,468120.0,115.3929,115.3929,114.7667,114.8363,468120.0
2021-05-05 15:30:00,115.47,115.93,115.41,115.78,1326960.0,114.7766,115.2339,114.717,115.0848,1326960.0
2021-05-06 09:30:00,115.32,115.98,115.13,115.3,1231120.0,114.6275,115.2836,114.4387,114.6077,1231120.0
2021-05-06 10:00:00,115.19,115.3,114.65,115.21,662840.0,114.4983,114.6077,113.9616,114.5182,662840.0
2021-05-06 10:30:00,115.1,115.7,115.1,115.39,439100.0,114.4089,115.0053,114.4089,114.6971,439100.0
2021-05-06 11:00:00,115.45,115.82,115.05,115.76,361240.0,114.7568,115.1245,114.3592,115.0649,361240.0
2021-05-06 11:30:00,115.76,116.48,115.73,116.18,378300.0,115.0649,115.7806,115.0351,115.4824,378300.0
2021-05-06 12:00:00,116.19,116.28,115.83,116.28,300960.0,115.4923,115.5818,115.1345,115.5818,300960.0
2021-05-06 12:30:00,116.29,116.44,116.16,116.34,280500.0,115.5917,115.7408,115.4625,115.6414,280500.0
2021-05-06 13:00:00,116.24,116.42,115.94,116.12,146420.0,115.542,115.7209,115.2438,115.4227,146420.0
2021-05-06 13:30:00,116.15,116.25,115.56,115.56,362140.0,115.4526,115.552,114.8661,114.8661,362140.0
2021-05-06 14:00:00,115.59,116.12,115.59,115.66,352080.0,114.8959,115.4227,114.8959,114.9655,352080.0
2021-05-06 14:30:00,115.68,116.08,115.68,116.04,229660.0,114.9854,115.383,114.9854,115.3432,229660.0
2021-05-06 15:00:00,116.05,116.37,116.0,116.18,469540.0,115.3532,115.6712,115.3035,115.4824,469540.0
2021-05-06 15:30:00,116.17,116.87,116.13,116.84,1910640.0,115.4724,116.1682,115.4327,116.1384,1910640.0
2021-05-07 09:30:00,118.19,118.3,117.31,117.63,2174200.0,117.4803,117.5896,116.6056,116.9237,2174200.0
2021-05-07 10:00:00,117.69,118.24,117.4,117.96,1017740.0,116.9833,117.53,116.695,117.2517,1017740.0
2021-05-07 10:30:00,118.05,118.25,117.66,117.87,699780.0,117.3411,117.5399,116.9535,117.1622,699780.0
2021-05-07 11:00:00,117.88,118.53,117.87,118.48,908420.0,117.1722,117.8183,117.1622,117.7686,908420.0
2021-05-07 11:30:00,118.5,118.56,118.17,118.43,574940.0,117.7884,117.8481,117.4604,117.7189,574940.0
2021-05-07 12:00:00,118.44,118.44,118.13,118.23,851200.0,117.7288,117.7288,117.4207,117.5201,851200.0
2021-05-07 12:30:00,118.24,118.24,117.8,117.91,543340.0,117.53,117.53,117.0926,117.202,543340.0
2021-05-07 13:00:00,117.91,117.91,117.53,117.55,282920.0,117.202,117.202,116.8243,116.8441,282920.0
2021-05-07 13:30:00,117.57,117.78,117.56,117.67,300100.0,116.864,117.0728,116.8541,116.9634,300100.0
2021-05-07 14:00:00,117.58,117.72,117.45,117.66,305780.0,116.874,117.0131,116.7447,116.9535,305780.0
2021-05-07 14:30:00,117.7,117.78,117.36,117.76,402560.0,116.9932,117.0728,116.6553,117.0529,402560.0
2021-05-07 15:00:00,117.76,118.03,117.71,117.87,445300.0,117.0529,117.3213,117.0032,117.1622,445300.0
2021-05-07 15:30:00,117.87,117.91,117.54,117.58,1537260.0,117.1622,117.202,116.8342,116.874,1537260.0
2021-05-10 09:30:00,116.41,116.55,115.01,115.05,2214860.0,115.711,115.8501,114.3194,114.3592,2214860.0
2021-05-10 10:00:00,115.1,115.25,114.86,115.1,801580.0,114.4089,114.558,114.1703,114.4089,801580.0
2021-05-10 10:30:00,115.03,115.17,114.28,114.5,889640.0,114.3393,114.4784,113.5938,113.8125,889640.0
2021-05-10 11:00:00,114.52,114.68,114.23,114.59,769320.0,113.8323,113.9914,113.5441,113.9019,769320.0
2021-05-10 11:30:00,114.62,115.34,114.57,115.28,681180.0,113.9317,114.6474,113.882,114.5878,681180.0
2021-05-10 12:00:00,115.27,115.75,115.23,115.67,732420.0,114.5778,115.055,114.5381,114.9754,732420.0
2021-05-10 12:30:00,115.65,115.8,115.48,115.67,246260.0,114.9556,115.1047,114.7866,114.9754,246260.0
2021-05-10 13:00:00,115.64,115.71,115.46,115.53,183580.0,114.9456,115.0152,114.7667,114.8363,183580.0
2021-05-10 13:30:00,115.49,115.52,115.11,115.38,342900.0,114.7965,114.8263,114.4188,114.6872,342900.0
2021-05-10 14:00:00,115.32,115.32,114.67,114.7,329380.0,114.6275,114.6275,113.9814,114.0113,329380.0
2021-05-10 14:30:00,114.65,114.77,114.36,114.63,577720.0,113.9616,114.0808,113.6733,113.9417,577720.0
2021-05-10 15:00:00,114.55,114.89,114.44,114.89,402280.0,113.8622,114.2001,113.7528,114.2001,402280.0
2021-05-10 15:30:00,114.87,115.1,114.56,114.58,1611960.0,114.1802,114.4089,113.8721,113.892,1611960.0
2021-05-11 09:30:00,112.15,113.53,111.7,113.44,3329300.0,111.4766,112.8483,111.0293,112.7588,3329300.0
2021-05-11 10:00:00,113.45,113.59,112.65,112.73,1382520.0,112.7688,112.9079,111.9736,112.0531,1382520.0
2021-05-11 10:30:00,112.72,113.18,112.08,113.04,1092220.0,112.0431,112.5004,111.407,112.3612,1092220.0
2021-05-11 11:00:00,112.98,113.7,112.24,113.69,1240880.0,112.3016,113.0173,111.566,113.0073,1240880.0
2021-05-11 11:30:00,113.66,113.92,113.4,113.69,653800.0,112.9775,113.2359,112.7191,113.0073,653800.0
2021-05-11 12:00:00,113.59,113.96,113.4,113.45,461060.0,112.9079,113.2757,112.7191,112.7688,461060.0
2021-05-11 12:30:00,113.39,113.53,112.93,113.14,359100.0,112.7091,112.8483,112.2519,112.4606,359100.0
2021-05-11 13:00:00,113.12,113.77,113.09,113.74,302200.0,112.4407,113.0868,112.4109,113.057,302200.0
2021-05-11 13:30:00,113.72,113.98,113.34,113.56,468300.0,113.0371,113.2956,112.6594,112.8781,468300.0
2021-05-11 14:00:00,113.52,114.01,113.25,114.01,296740.0,112.8383,113.3254,112.57,113.3254,296740.0
2021-05-11 14:30:00,114.0,114.0,113.42,113.53,399500.0,113.3155,113.3155,112.7389,112.8483,399500.0
2021-05-11 15:00:00,113.54,113.82,113.39,113.65,501900.0,112.8582,113.1365,112.7091,112.9676,501900.0
2021-05-11 15:30:00,113.56,113.71,113.15,113.47,1801540.0,112.8781,113.0272,112.4706,112.7886,1801540.0
2021-05-12 09:30:00,111.41,112.4,111.15,111.84,2315800.0,110.741,111.7251,110.4826,111.1684,2315800.0
2021-05-12 10:00:00,111.81,111.99,111.25,111.25,824840.0,111.1386,111.3175,110.582,110.582,824840.0
2021-05-12 10:30:00,111.2,111.4,110.26,110.43,1253840.0,110.5323,110.7311,109.5979,109.7669,1253840.0
2021-05-12 11:00:00,110.41,110.84,110.27,110.62,982040.0,109.747,110.1744,109.6079,109.9558,982040.0
2021-05-12 11:30:00,110.58,110.6,110.08,110.2,973480.0,109.916,109.9359,109.419,109.5383,973480.0
2021-05-12 12:00:00,110.18,110.63,110.1,110.43,868940.0,109.5184,109.9657,109.4389,109.7669,868940.0
2021-05-12 12:30:00,110.38,110.6,110.13,110.34,678620.0,109.7172,109.9359,109.4687,109.6774,678620.0
2021-05-12 13:00:00,110.31,110.62,110.1,110.15,736320.0,109.6476,109.9558,109.4389,109.4886,736320.0
2021-05-12 13:30:00,110.15,110.36,110.09,110.13,462080.0,109.4886,109.6973,109.4289,109.4687,462080.0
2021-05-12 14:00:00,110.15,110.3,109.92,110.23,607300.0,109.4886,109.6377,109.26,109.5681,607300.0
2021-05-12 14:30:00,110.21,110.66,110.18,110.46,601780.0,109.5482,109.9955,109.5184,109.7967,601780.0
2021-05-12 15:00:00,110.44,110.46,110.07,110.37,876400.0,109.7768,109.7967,109.4091,109.7073,876400.0
2021-05-12 15:30:00,110.31,110.51,109.68,109.95,3019660.0,109.6476,109.8464,109.0214,109.2898,3019660.0
2021-05-13 09:30:00,111.31,111.55,110.5,111.03,1696760.0,110.6416,110.8802,109.8365,110.3633,1696760.0
2021-05-13 10:00:00,111.05,111.44,111.0,111.25,877820.0,110.3832,110.7708,110.3335,110.582,877820.0
2021-05-13 10:30:00,111.25,111.84,111.18,111.74,872020.0,110.582,111.1684,110.5124,111.069,872020.0
2021-05-13 11:00:00,111.76,111.76,111.1,111.19,766140.0,111.0889,111.0889,110.4329,110.5223,766140.0
2021-05-13 11:30:00,111.18,111.38,111.05,111.15,462320.0,110.5124,110.7112,110.3832,110.4826,462320.0
2021-05-13 12:00:00,111.18,111.58,111.05,111.54,476580.0,110.5124,110.91,110.3832,110.8702,476580.0
2021-05-13 12:30:00,111.64,111.7,110.95,111.0,395060.0,110.9696,111.0293,110.2838,110.3335,395060.0
2021-05-13 13:00:00,110.95,111.1,110.57,110.63,596140.0,110.2838,110.4329,109.9061,109.9657,596140.0
2021-05-13 13:30:00,110.63,110.93,110.34,110.86,491400.0,109.9657,110.2639,109.6774,110.1943,491400.0
2021-05-13 14:00:00,110.95,111.63,110.87,111.59,389420.0,110.2838,110.9597,110.2043,110.9199,389420.0
2021-05-13 14:30:00,111.6,111.83,111.4,111.65,440560.0,110.9299,111.1585,110.7311,110.9796,440560.0
2021-05-13 15:00:00,111.63,111.78,111.36,111.59,622060.0,110.9597,111.1088,110.6913,110.9199,622060.0
2021-05-13 15:30:00,111.63,111.97,111.32,111.45,1894160.0,110.9597,111.2977,110.6516,110.7808,1894160.0
2021-05-14 09:30:00,112.93,113.45,112.5,113.14,1891780.0,112.2519,112.7688,111.8245,112.4606,1891780.0
2021-05-14 10:00:00,113.09,113.25,112.71,113.1,1087640.0,112.4109,112.57,112.0332,112.4209,1087640.0
2021-05-14 10:30:00,113.1,113.59,112.74,113.43,1004060.0,112.4209,112.9079,112.063,112.7489,1004060.0
2021-05-14 11:00:00,113.45,113.59,113.33,113.37,483140.0,112.7688,112.9079,112.6495,112.6892,483140.0
2021-05-14 11:30:00,113.39,113.55,113.07,113.26,534000.0,112.7091,112.8682,112.391,112.5799,534000.0
2021-05-14 12:00:00,113.26,113.41,113.14,113.23,370660.0,112.5799,112.729,112.4606,112.5501,370660.0
2021-05-14 12:30:00,113.24,113.41,113.08,113.26,292900.0,112.56,112.729,112.401,112.5799,292900.0
2021-05-14 13:00:00,113.28,113.5,113.16,113.48,299060.0,112.5998,112.8185,112.4805,112.7986,299060.0
2021-05-14 13:30:00,113.5,113.68,113.47,113.57,774080.0,112.8185,112.9974,112.7886,112.888,774080.0
2021-05-14 14:00:00,113.6,113.67,113.48,113.65,241920.0,112.9179,112.9874,112.7986,112.9676,241920.0
2021-05-14 14:30:00,113.62,113.83,113.59,113.81,503440.0,112.9377,113.1465,112.9079,113.1266,503440.0
2021-05-14 15:00:00,113.79,113.93,113.55,113.93,873920.0,113.1067,113.2459,112.8682,113.2459,873920.0
2021-05-14 15:30:00,113.92,114.24,113.76,113.92,2372040.0,113.2359,113.554,113.0769,113.2359,2372040.0
2021-05-17 09:30:00,113.18,113.65,112.78,113.37,1200940.0,112.5004,112.9676,112.1028,112.6892,1200940.0
2021-05-17 10:00:00,113.29,114.29,112.96,114.1,1297260.0,112.6097,113.6037,112.2817,113.4149,1297260.0
2021-05-17 10:30:00,114.08,114.43,113.83,114.18,708180.0,113.395,113.7429,113.1465,113.4944,708180.0
2021-05-17 11:00:00,114.25,114.29,113.54,113.74,475280.0,113.564,113.6037,112.8582,113.057,475280.0
2021-05-17 11:30:00,113.8,113.85,113.5,113.64,212460.0,113.1167,113.1664,112.8185,112.9576,212460.0
2021-05-17 12:00:00,113.61,113.8,113.44,113.67,190340.0,112.9278,113.1167,112.7588,112.9874,190340.0
2021-05-17 12:30:00,113.65,113.93,113.56,113.63,156700.0,112.9676,113.2459,112.8781,112.9477,156700.0
2021-05-17 13:00:00,113.61,113.7,113.41,113.46,174080.0,112.9278,113.0173,112.729,112.7787,174080.0
2021-05-17 13:30:00,113.48,113.71,113.35,113.55,182900.0,112.7986,113.0272,112.6694,112.8682,182900.0
2021-05-17 14:00:00,113.54,113.94,113.54,113.91,179640.0,112.8582,113.2558,112.8582,113.226,179640.0
2021-05-17 14:30:00,113.87,114.04,113.68,114.01,267160.0,113.1862,113.3552,112.9974,113.3254,267160.0
2021-05-17 15:00:00,113.98,114.49,113.98,114.16,630900.0,113.2956,113.8025,113.2956,113.4745,630900.0
2021-05-17 15:30:00,114.1,114.49,113.99,114.47,1229860.0,113.4149,113.8025,113.3055,113.7826,1229860.0
2021-05-18 09:30:00,115.12,115.38,114.74,114.8,1408600.0,114.4287,114.6872,114.051,114.1107,1408600.0
2021-05-18 10:00:00,114.8,115.0,114.51,114.95,446300.0,114.1107,114.3095,113.8224,114.2598,446300.0
2021-05-18 10:30:00,114.96,115.04,114.77,114.84,557340.0,114.2697,114.3492,114.0808,114.1504,557340.0
2021-05-18 11:00:00,114.84,115.08,114.63,114.63,283360.0,114.1504,114.389,113.9417,113.9417,283360.0
2021-05-18 11:30:00,114.68,114.68,114.11,114.14,483420.0,113.9914,113.9914,113.4248,113.4546,483420.0
2021-05-18 12:00:00,114.06,114.7,114.06,114.69,271060.0,113.3751,114.0113,113.3751,114.0013,271060.0
2021-05-18 12:30:00,114.66,114.81,114.43,114.43,153480.0,113.9715,114.1206,113.7429,113.7429,153480.0
2021-05-18 13:00:00,114.45,114.58,114.37,114.53,173180.0,113.7628,113.892,113.6832,113.8423,173180.0
2021-05-18 13:30:00,114.55,114.55,114.07,114.18,289920.0,113.8622,113.8622,113.385,113.4944,289920.0
2021-05-18 14:00:00,114.19,114.31,113.94,113.94,301400.0,113.5043,113.6236,113.2558,113.2558,301400.0
2021-05-18 14:30:00,113.99,114.02,113.52,113.55,375540.0,113.3055,113.3353,112.8383,112.8682,375540.0
2021-05-18 15:00:00,113.56,114.11,113.52,114.06,376800.0,112.8781,113.4248,112.8383,113.3751,376800.0
2021-05-18 15:30:00,114.06,114.14,113.11,113.11,1219080.0,113.3751,113.4546,112.4308,112.4308,1219080.0
2021-05-19 09:30:00,111.42,112.18,111.27,112.06,1675660.0,110.751,111.5064,110.6019,111.3871,1675660.0
2021-05-19 10:00:00,112.02,112.41,111.5,112.4,769580.0,111.3474,111.735,110.8305,111.7251,769580.0
2021-05-19 10:30:00,112.33,112.56,111.96,112.36,649620.0,111.6555,111.8841,111.2877,111.6853,649620.0
2021-05-19 11:00:00,112.25,112.96,112.21,112.75,421960.0,111.576,112.2817,111.5362,112.073,421960.0
2021-05-19 11:30:00,112.72,112.88,112.57,112.86,403280.0,112.0431,112.2022,111.894,112.1823,403280.0
2021-05-19 12:00:00,112.91,113.15,112.74,112.84,296280.0,112.232,112.4706,112.063,112.1624,296280.0
2021-05-19 12:30:00,112.88,112.91,112.72,112.9,112720.0,112.2022,112.232,112.0431,112.2221,112720.0
2021-05-19 13:00:00,112.85,113.26,112.85,113.26,228320.0,112.1724,112.5799,112.1724,112.5799,228320.0
2021-05-19 13:30:00,113.29,113.33,112.93,113.21,203460.0,112.6097,112.6495,112.2519,112.5302,203460.0
2021-05-19 14:00:00,113.11,113.6,112.68,113.43,474540.0,112.4308,112.9179,112.0034,112.7489,474540.0
2021-05-19 14:30:00,113.55,113.75,112.82,112.97,309260.0,112.8682,113.067,112.1425,112.2916,309260.0
2021-05-19 15:00:00,112.83,113.58,112.79,113.49,356580.0,112.1525,112.898,112.1127,112.8085,356580.0
2021-05-19 15:30:00,113.47,113.61,112.88,113.61,1696900.0,112.7886,112.9278,112.2022,112.9278,1696900.0
2021-05-20 09:30:00,114.55,114.76,114.18,114.36,1686840.0,113.8622,114.0709,113.4944,113.6733,1686840.0
2021-05-20 10:00:00,114.37,114.69,114.28,114.54,621740.0,113.6832,114.0013,113.5938,113.8522,621740.0
2021-05-20 10:30:00,114.6,114.77,114.4,114.42,562140.0,113.9119,114.0808,113.7131,113.7329,562140.0
2021-05-20 11:00:00,114.38,114.9,114.35,114.9,511700.0,113.6932,114.2101,113.6634,114.2101,511700.0
2021-05-20 11:30:00,114.87,115.38,114.72,115.27,1002980.0,114.1802,114.6872,114.0311,114.5778,1002980.0
2021-05-20 12:00:00,115.27,115.3,114.96,114.96,449040.0,114.5778,114.6077,114.2697,114.2697,449040.0
2021-05-20 12:30:00,115.02,115.14,114.89,114.93,166200.0,114.3293,114.4486,114.2001,114.2399,166200.0
2021-05-20 13:00:00,114.91,115.15,114.89,115.09,280580.0,114.22,114.4586,114.2001,114.3989,280580.0
2021-05-20 13:30:00,115.08,115.28,114.98,115.07,350280.0,114.389,114.5878,114.2896,114.379,350280.0
2021-05-20 14:00:00,115.07,115.2,115.03,115.18,221700.0,114.379,114.5083,114.3393,114.4884,221700.0
2021-05-20 14:30:00,115.21,115.4,115.12,115.36,216280.0,114.5182,114.7071,114.4287,114.6673,216280.0
2021-05-20 15:00:00,115.36,115.6,115.21,115.52,681840.0,114.6673,114.9059,114.5182,114.8263,681840.0
2021-05-20 15:30:00,115.52,115.54,115.11,115.35,2035360.0,114.8263,114.8462,114.4188,114.6574,2035360.0
2021-05-21 09:30:00,115.87,115.94,115.33,115.6,2407900.0,115.1742,115.2438,114.6375,114.9059,2407900.0
2021-05-21 10:00:00,115.57,115.63,114.92,115.2,1011700.0,114.876,114.9357,114.2299,114.5083,1011700.0
2021-05-21 10:30:00,115.16,115.34,114.97,115.32,661000.0,114.4685,114.6474,114.2796,114.6275,661000.0
2021-05-21 11:00:00,115.35,115.85,115.27,115.39,970580.0,114.6574,115.1544,114.5778,114.6971,970580.0
2021-05-21 11:30:00,115.37,115.61,115.01,115.15,697240.0,114.6772,114.9158,114.3194,114.4586,697240.0
2021-05-21 12:00:00,115.13,115.33,114.67,114.96,907300.0,114.4387,114.6375,113.9814,114.2697,907300.0
2021-05-21 12:30:00,114.97,115.06,114.55,114.77,696180.0,114.2796,114.3691,113.8622,114.0808,696180.0
2021-05-21 13:00:00,114.72,114.84,114.47,114.6,622720.0,114.0311,114.1504,113.7826,113.9119,622720.0
2021-05-21 13:30:00,114.61,114.98,114.59,114.71,639600.0,113.9218,114.2896,113.9019,114.0212,639600.0
2021-05-21 14:00:00,114.69,114.84,114.59,114.75,519500.0,114.0013,114.1504,113.9019,114.061,519500.0
2021-05-21 14:30:00,114.75,114.91,114.54,114.86,540820.0,114.061,114.22,113.8522,114.1703,540820.0
2021-05-21 15:00:00,114.86,114.95,114.69,114.78,633160.0,114.1703,114.2598,114.0013,114.0908,633160.0
2021-05-21 15:30:00,114.77,114.92,114.58,114.74,2630540.0,114.0808,114.2299,113.892,114.051,2630540.0
2021-05-24 09:30:00,115.74,117.14,115.6,117.14,1638580.0,115.045,116.4366,114.9059,116.4366,1638580.0
2021-05-24 10:00:00,117.14,117.92,117.14,117.79,1143860.0,116.4366,117.2119,116.4366,117.0827,1143860.0
2021-05-24 10:30:00,117.76,117.85,117.43,117.77,688040.0,117.0529,117.1423,116.7249,117.0628,688040.0
2021-05-24 11:00:00,117.73,117.86,117.59,117.7,503280.0,117.0231,117.1523,116.8839,116.9932,503280.0
2021-05-24 11:30:00,117.73,117.89,117.66,117.83,457360.0,117.0231,117.1821,116.9535,117.1225,457360.0
2021-05-24 12:00:00,117.82,118.0,117.75,117.77,417720.0,117.1125,117.2914,117.0429,117.0628,417720.0
2021-05-24 12:30:00,117.77,117.87,117.67,117.8,276920.0,117.0628,117.1622,116.9634,117.0926,276920.0
2021-05-24 13:00:00,117.75,117.91,117.67,117.85,249240.0,117.0429,117.202,116.9634,117.1423,249240.0
2021-05-24 13:30:00,117.86,117.91,117.74,117.79,387660.0,117.1523,117.202,117.033,117.0827,387660.0
2021-05-24 14:00:00,117.82,118.11,117.8,118.03,557080.0,117.1125,117.4008,117.0926,117.3213,557080.0
2021-05-24 14:30:00,118.01,118.22,118.01,118.18,309060.0,117.3014,117.5101,117.3014,117.4704,309060.0
2021-05-24 15:00:00,118.21,118.28,117.82,117.86,822740.0,117.5002,117.5698,117.1125,117.1523,822740.0
2021-05-24 15:30:00,117.85,118.24,117.65,118.05,2113160.0,117.1423,117.53,116.9435,117.3411,2113160.0
2021-05-25 09:30:00,118.6,119.2,118.15,118.15,2116100.0,117.8878,118.4842,117.4405,117.4405,2116100.0
2021-05-25 10:00:00,118.18,118.45,118.01,118.25,562140.0,117.4704,117.7387,117.3014,117.5399,562140.0
2021-05-25 10:30:00,118.29,118.47,117.83,118.35,694200.0,117.5797,117.7586,117.1225,117.6393,694200.0
2021-05-25 11:00:00,118.34,118.56,118.13,118.22,520140.0,117.6294,117.8481,117.4207,117.5101,520140.0
2021-05-25 11:30:00,118.26,118.26,117.79,118.18,419080.0,117.5499,117.5499,117.0827,117.4704,419080.0
2021-05-25 12:00:00,118.23,118.37,118.17,118.22,297600.0,117.5201,117.6592,117.4604,117.5101,297600.0
2021-05-25 12:30:00,118.27,118.3,117.95,118.09,201240.0,117.5598,117.5896,117.2417,117.3809,201240.0
2021-05-25 13:00:00,118.02,118.29,117.9,118.27,258020.0,117.3113,117.5797,117.192,117.5598,258020.0
2021-05-25 13:30:00,118.27,118.27,118.05,118.11,271960.0,117.5598,117.5598,117.3411,117.4008,271960.0
2021-05-25 14:00:00,118.09,118.09,117.77,117.81,388760.0,117.3809,117.3809,117.0628,117.1026,388760.0
2021-05-25 14:30:00,117.83,118.04,117.8,117.95,248320.0,117.1225,117.3312,117.0926,117.2417,248320.0
2021-05-25 15:00:00,117.95,118.12,117.75,118.07,358360.0,117.2417,117.4107,117.0429,117.361,358360.0
2021-05-25 15:30:00,118.07,118.21,117.88,118.21,1059540.0,117.361,117.5002,117.1722,117.5002,1059540.0
2021-05-26 09:30:00,118.33,118.95,118.32,118.68,1150420.0,117.6195,118.2357,117.6095,117.9674,1150420.0
2021-05-26 10:00:00,118.69,119.08,118.52,119.0,607460.0,117.9773,118.365,117.8083,118.2854,607460.0
2021-05-26 10:30:00,118.96,119.08,118.77,119.02,355000.0,118.2457,118.365,118.0568,118.3053,355000.0
2021-05-26 11:00:00,119.04,119.25,118.98,119.16,558980.0,118.3252,118.5339,118.2656,118.4445,558980.0
2021-05-26 11:30:00,119.14,119.16,118.9,119.13,450060.0,118.4246,118.4445,118.186,118.4147,450060.0
2021-05-26 12:00:00,119.12,119.27,119.01,119.26,273720.0,118.4047,118.5538,118.2954,118.5439,273720.0
2021-05-26 12:30:00,119.24,119.45,119.15,119.37,382800.0,118.524,118.7327,118.4345,118.6532,382800.0
2021-05-26 13:00:00,119.45,119.45,119.19,119.34,370980.0,118.7327,118.7327,118.4743,118.6234,370980.0
2021-05-26 13:30:00,119.37,119.42,119.0,119.08,267680.0,118.6532,118.7029,118.2854,118.365,267680.0
2021-05-26 14:00:00,119.12,119.35,119.12,119.22,244180.0,118.4047,118.6333,118.4047,118.5041,244180.0
2021-05-26 14:30:00,119.22,119.3,119.11,119.22,150460.0,118.5041,118.5836,118.3948,118.5041,150460.0
2021-05-26 15:00:00,119.2,119.29,119.05,119.23,496360.0,118.4842,118.5737,118.3351,118.5141,496360.0
2021-05-26 15:30:00,119.24,119.26,118.73,119.08,1160880.0,118.524,118.5439,118.0171,118.365,1160880.0
2021-05-27 09:30:00,119.45,119.45,118.5,118.59,1059480.0,118.7327,118.7327,117.7884,117.8779,1059480.0
2021-05-27 10:00:00,118.61,118.94,118.54,118.77,508460.0,117.8978,118.2258,117.8282,118.0568,508460.0
2021-05-27 10:30:00,118.78,119.27,118.78,118.97,584660.0,118.0668,118.5538,118.0668,118.2556,584660.0
2021-05-27 11:00:00,118.9,119.15,118.87,119.0,235740.0,118.186,118.4345,118.1562,118.2854,235740.0
2021-05-27 11:30:00,118.98,119.1,118.92,119.1,129000.0,118.2656,118.3848,118.2059,118.3848,129000.0
2021-05-27 12:00:00,119.12,119.23,119.05,119.13,208980.0,118.4047,118.5141,118.3351,118.4147,208980.0
2021-05-27 12:30:00,119.11,119.11,118.89,118.95,128820.0,118.3948,118.3948,118.1761,118.2357,128820.0
2021-05-27 13:00:00,118.93,118.99,118.84,118.93,109280.0,118.2159,118.2755,118.1264,118.2159,109280.0
2021-05-27 13:30:00,118.82,118.88,118.72,118.72,70880.0,118.1065,118.1662,118.0071,118.0071,70880.0
2021-05-27 14:00:00,118.7,118.91,118.69,118.89,226680.0,117.9872,118.196,117.9773,118.1761,226680.0
2021-05-27 14:30:00,118.87,118.92,118.69,118.83,137800.0,118.1562,118.2059,117.9773,118.1165,137800.0
2021-05-27 15:00:00,118.85,118.97,118.74,118.97,315860.0,118.1363,118.2556,118.027,118.2556,315860.0
2021-05-27 15:30:00,118.98,119.09,117.81,117.95,2920360.0,118.2656,118.3749,117.1026,117.2417,2920360.0
2021-05-28 09:30:00,118.72,118.79,118.08,118.44,1201400.0,118.0071,118.0767,117.371,117.7288,1201400.0
2021-05-28 10:00:00,118.45,118.52,118.1,118.24,714400.0,117.7387,117.8083,117.3908,117.53,714400.0
2021-05-28 10:30:00,118.23,118.51,118.23,118.34,458820.0,117.5201,117.7984,117.5201,117.6294,458820.0
2021-05-28 11:00:00,118.37,118.54,118.28,118.5,242160.0,117.6592,117.8282,117.5698,117.7884,242160.0
2021-05-28 11:30:00,118.55,118.72,118.54,118.72,224360.0,117.8381,118.0071,117.8282,118.0071,224360.0
2021-05-28 12:00:00,118.73,118.8,118.64,118.76,181540.0,118.0171,118.0866,117.9276,118.0469,181540.0
2021-05-28 12:30:00,118.76,118.79,118.57,118.58,190040.0,118.0469,118.0767,117.858,117.868,190040.0
2021-05-28 13:00:00,118.59,118.62,118.32,118.34,246480.0,117.8779,117.9077,117.6095,117.6294,246480.0
2021-05-28 13:30:00,118.33,118.48,118.18,118.4,270240.0,117.6195,117.7686,117.4704,117.689,270240.0
2021-05-28 14:00:00,118.41,118.42,118.28,118.41,219780.0,117.699,117.7089,117.5698,117.699,219780.0
2021-05-28 14:30:00,118.46,118.48,118.39,118.43,188640.0,117.7487,117.7686,117.6791,117.7189,188640.0
2021-05-28 15:00:00,118.42,118.48,118.39,118.45,207060.0,117.7089,117.7686,117.6791,117.7387,207060.0
2021-05-28 15:30:00,118.45,118.53,117.64,117.84,3024940.0,117.7387,117.8183,116.9336,117.1324,3024940.0
2021-06-01 09:30:00,118.61,119.29,118.52,118.83,2428200.0,117.8978,118.5737,117.8083,118.1165,2428200.0
2021-06-01 10:00:00,118.83,118.89,118.07,118.27,1048820.0,118.1165,118.1761,117.361,117.5598,1048820.0
2021-06-01 10:30:00,118.32,118.48,117.71,117.95,800560.0,117.6095,117.7686,117.0032,117.2417,800560.0
2021-06-01 11:00:00,117.95,118.09,117.9,118.05,414000.0,117.2417,117.3809,117.192,117.3411,414000.0
2021-06-01 11:30:00,118.05,118.4,118.05,118.39,219920.0,117.3411,117.689,117.3411,117.6791,219920.0
2021-06-01 12:00:00,118.37,118.58,118.21,118.58,320520.0,117.6592,117.868,117.5002,117.868,320520.0
2021-06-01 12:30:00,118.54,118.66,118.51,118.62,198480.0,117.8282,117.9475,117.7984,117.9077,198480.0
2021-06-01 13:00:00,118.61,118.61,118.33,118.33,177120.0,117.8978,117.8978,117.6195,117.6195,177120.0
2021-06-01 13:30:00,118.38,118.51,118.34,118.51,73000.0,117.6692,117.7984,117.6294,117.7984,73000.0
2021-06-01 14:00:00,118.46,118.61,118.38,118.57,217620.0,117.7487,117.8978,117.6692,117.858,217620.0
2021-06-01 14:30:00,118.56,119.1,118.55,119.08,543260.0,117.8481,118.3848,117.8381,118.365,543260.0
2021-06-01 15:00:00,119.1,119.22,119.02,119.1,499120.0,118.3848,118.5041,118.3053,118.3848,499120.0
2021-06-01 15:30:00,119.11,119.21,118.87,119.06,1173720.0,118.3948,118.4942,118.1562,118.3451,1173720.0
2021-06-02 09:30:00,119.39,119.68,118.63,118.75,1308200.0,118.6731,118.9614,117.9177,118.0369,1308200.0
2021-06-02 10:00:00,118.85,119.1,118.64,119.03,592760.0,118.1363,118.3848,117.9276,118.3153,592760.0
2021-06-02 10:30:00,119.06,119.12,118.8,118.89,224940.0,118.3451,118.4047,118.0866,118.1761,224940.0
2021-06-02 11:00:00,118.88,119.13,118.8,119.13,139120.0,118.1662,118.4147,118.0866,118.4147,139120.0
2021-06-02 11:30:00,119.17,119.19,118.7,118.76,334600.0,118.4544,118.4743,117.9872,118.0469,334600.0
2021-06-02 12:00:00,118.72,118.72,118.48,118.5,354540.0,118.0071,118.0071,117.7686,117.7884,354540.0
2021-06-02 12:30:00,118.52,118.63,118.49,118.6,177760.0,117.8083,117.9177,117.7785,117.8878,177760.0
2021-06-02 13:00:00,118.58,118.61,117.84,117.98,593740.0,117.868,117.8978,117.1324,117.2716,593740.0
2021-06-02 13:30:00,117.94,118.09,117.76,117.86,334060.0,117.2318,117.3809,117.0529,117.1523,334060.0
2021-06-02 14:00:00,117.86,117.95,117.65,117.76,559860.0,117.1523,117.2417,116.9435,117.0529,559860.0
2021-06-02 14:30:00,117.73,118.05,117.62,118.03,401980.0,117.0231,117.3411,116.9137,117.3213,401980.0
2021-06-02 15:00:00,118.03,118.14,117.92,118.1,239320.0,117.3213,117.4306,117.2119,117.3908,239320.0
2021-06-02 15:30:00,118.14,118.58,118.03,118.53,996560.0,117.4306,117.868,117.3213,117.8183,996560.0
2021-06-03 09:30:00,117.29,117.7,116.48,116.89,1688500.0,116.5857,116.9932,115.7806,116.1881,1688500.0
2021-06-03 10:00:00,116.85,117.32,116.75,116.75,679640.0,116.1483,116.6155,116.0489,116.0489,679640.0
2021-06-03 10:30:00,116.87,117.3,116.51,117.29,448740.0,116.1682,116.5956,115.8104,116.5857,448740.0
2021-06-03 11:00:00,117.4,117.85,117.23,117.4,348840.0,116.695,117.1423,116.5261,116.695,348840.0
2021-06-03 11:30:00,117.45,117.48,117.02,117.23,328880.0,116.7447,116.7746,116.3173,116.5261,328880.0
2021-06-03 12:00:00,117.22,117.25,116.91,117.22,166480.0,116.5161,116.5459,116.208,116.5161,166480.0
2021-06-03 12:30:00,117.17,117.35,117.06,117.35,173300.0,116.4664,116.6453,116.3571,116.6453,173300.0
2021-06-03 13:00:00,117.34,117.55,117.17,117.52,121220.0,116.6354,116.8441,116.4664,116.8143,121220.0
2021-06-03 13:30:00,117.48,117.52,117.32,117.52,121720.0,116.7746,116.8143,116.6155,116.8143,121720.0
2021-06-03 14:00:00,117.45,117.47,117.29,117.32,192420.0,116.7447,116.7646,116.5857,116.6155,192420.0
2021-06-03 14:30:00,117.36,117.39,117.11,117.11,204480.0,116.6553,116.6851,116.4068,116.4068,204480.0
2021-06-03 15:00:00,117.13,117.29,117.09,117.18,235280.0,116.4267,116.5857,116.3869,116.4764,235280.0
2021-06-03 15:30:00,117.2,117.47,116.96,117.38,1200180.0,116.4962,116.7646,116.2577,116.6752,1200180.0
2021-06-04 09:30:00,118.46,119.14,118.12,119.0,1559840.0,117.7487,118.4246,117.4107,118.2854,1559840.0
2021-06-04 10:00:00,119.01,119.3,118.95,119.13,535080.0,118.2954,118.5836,118.2357,118.4147,535080.0
2021-06-04 10:30:00,119.18,119.35,119.01,119.03,489560.0,118.4644,118.6333,118.2954,118.3153,489560.0
2021-06-04 11:00:00,119.06,119.62,119.0,119.61,700480.0,118.3451,118.9017,118.2854,118.8918,700480.0
2021-06-04 11:30:00,119.61,119.84,119.57,119.84,530400.0,118.8918,119.1204,118.852,119.1204,530400.0
2021-06-04 12:00:00,119.85,119.95,119.6,119.6,461020.0,119.1303,119.2297,118.8818,118.8818,461020.0
2021-06-04 12:30:00,119.59,119.63,119.4,119.59,320920.0,118.8719,118.9117,118.683,118.8719,320920.0
2021-06-04 13:00:00,119.59,119.74,119.55,119.66,222540.0,118.8719,119.021,118.8321,118.9415,222540.0
2021-06-04 13:30:00,119.67,119.76,119.62,119.72,208840.0,118.9514,119.0409,118.9017,119.0011,208840.0
2021-06-04 14:00:00,119.69,119.77,119.65,119.7,187380.0,118.9713,119.0508,118.9315,118.9812,187380.0
2021-06-04 14:30:00,119.72,119.77,119.67,119.73,240440.0,119.0011,119.0508,118.9514,119.0111,240440.0
2021-06-04 15:00:00,119.72,119.8,119.64,119.8,897640.0,119.0011,119.0806,118.9216,119.0806,897640.0
2021-06-04 15:30:00,119.8,119.93,119.62,119.66,1716940.0,119.0806,119.2099,118.9017,118.9415,1716940.0
2021-06-07 09:30:00,119.31,119.91,119.15,119.47,1213240.0,118.5936,119.19,118.4345,118.7526,1213240.0
2021-06-07 10:00:00,119.46,119.66,119.11,119.22,498760.0,118.7427,118.9415,118.3948,118.5041,498760.0
2021-06-07 10:30:00,119.26,119.39,119.06,119.38,369940.0,118.5439,118.6731,118.3451,118.6632,369940.0
2021-06-07 11:00:00,119.36,119.46,119.19,119.2,445380.0,118.6433,118.7427,118.4743,118.4842,445380.0
2021-06-07 11:30:00,119.16,119.55,119.1,119.5,244420.0,118.4445,118.8321,118.3848,118.7824,244420.0
2021-06-07 12:00:00,119.5,119.87,119.48,119.85,659760.0,118.7824,119.1502,118.7626,119.1303,659760.0
2021-06-07 12:30:00,119.87,119.94,119.7,119.91,357880.0,119.1502,119.2198,118.9812,119.19,357880.0
2021-06-07 13:00:00,119.87,120.23,119.68,119.68,568820.0,119.1502,119.5081,118.9614,118.9614,568820.0
2021-06-07 13:30:00,119.63,119.63,119.05,119.11,843900.0,118.9117,118.9117,118.3351,118.3948,843900.0
2021-06-07 14:00:00,119.12,119.6,119.12,119.48,481180.0,118.4047,118.8818,118.4047,118.7626,481180.0
2021-06-07 14:30:00,119.44,119.97,119.43,119.97,324440.0,118.7228,119.2496,118.7129,119.2496,324440.0
2021-06-07 15:00:00,119.95,120.17,119.92,120.1,605640.0,119.2297,119.4484,119.1999,119.3788,605640.0
2021-06-07 15:30:00,120.07,120.22,119.86,120.16,1510080.0,119.349,119.4981,119.1403,119.4385,1510080.0
2021-06-08 09:30:00,120.6,120.98,120.22,120.4,1911500.0,119.8758,120.2535,119.4981,119.677,1911500.0
2021-06-08 10:00:00,120.38,120.7,120.23,120.39,639260.0,119.6572,119.9752,119.5081,119.6671,639260.0
2021-06-08 10:30:00,120.34,120.51,120.1,120.29,705060.0,119.6174,119.7864,119.3788,119.5677,705060.0
2021-06-08 11:00:00,120.32,120.45,119.75,120.05,600660.0,119.5975,119.7267,119.0309,119.3291,600660.0
2021-06-08 11:30:00,120.07,120.35,119.9,120.3,364820.0,119.349,119.6273,119.18,119.5776,364820.0
2021-06-08 12:00:00,120.25,120.46,120.21,120.4,506920.0,119.5279,119.7367,119.4882,119.677,506920.0
2021-06-08 12:30:00,120.42,120.53,120.39,120.49,328240.0,119.6969,119.8063,119.6671,119.7665,328240.0
2021-06-08 13:00:00,120.43,120.5,120.3,120.35,202980.0,119.7069,119.7764,119.5776,119.6273,202980.0
2021-06-08 13:30:00,120.3,120.45,120.17,120.2,246720.0,119.5776,119.7267,119.4484,119.4782,246720.0
2021-06-08 14:00:00,120.24,120.31,120.03,120.04,306840.0,119.518,119.5876,119.3093,119.3192,306840.0
2021-06-08 14:30:00,120.03,120.3,120.02,120.28,335300.0,119.3093,119.5776,119.2993,119.5578,335300.0
2021-06-08 15:00:00,120.27,120.36,120.13,120.17,480260.0,119.5478,119.6373,119.4087,119.4484,480260.0
2021-06-08 15:30:00,120.14,120.21,119.74,119.9,1568440.0,119.4186,119.4882,119.021,119.18,1568440.0
2021-06-09 09:30:00,120.57,120.64,119.85,120.26,1131680.0,119.846,119.9156,119.1303,119.5379,1131680.0
2021-06-09 10:00:00,120.28,120.32,119.85,120.18,511560.0,119.5578,119.5975,119.1303,119.4584,511560.0
2021-06-09 10:30:00,120.23,120.42,120.08,120.16,390820.0,119.5081,119.6969,119.359,119.4385,390820.0
2021-06-09 11:00:00,120.17,120.33,120.15,120.32,311260.0,119.4484,119.6075,119.4285,119.5975,311260.0
2021-06-09 11:30:00,120.32,120.32,119.99,120.13,283420.0,119.5975,119.5975,119.2695,119.4087,283420.0
2021-06-09 12:00:00,120.12,120.4,120.12,120.38,215220.0,119.3987,119.677,119.3987,119.6572,215220.0
2021-06-09 12:30:00,120.39,120.43,120.3,120.32,252140.0,119.6671,119.7069,119.5776,119.5975,252140.0
2021-06-09 13:00:00,120.35,120.61,120.35,120.59,284960.0,119.6273,119.8858,119.6273,119.8659,284960.0
2021-06-09 13:30:00,120.59,120.63,120.41,120.41,265880.0,119.8659,119.9056,119.687,119.687,265880.0
2021-06-09 14:00:00,120.43,120.46,120.23,120.31,209620.0,119.7069,119.7367,119.5081,119.5876,209620.0
2021-06-09 14:30:00,120.31,120.38,120.2,120.34,405520.0,119.5876,119.6572,119.4782,119.6174,405520.0
2021-06-09 15:00:00,120.34,120.38,120.15,120.21,428460.0,119.6174,119.6572,119.4285,119.4882,428460.0
2021-06-09 15:30:00,120.19,120.49,120.18,120.39,1318420.0,119.4683,119.7665,119.4584,119.6671,1318420.0
2021-06-10 09:30:00,120.35,121.7,120.19,121.34,1664540.0,119.6273,120.9692,119.4683,120.6114,1664540.0
2021-06-10 10:00:00,121.36,121.51,121.15,121.37,550440.0,120.6313,120.7804,120.4225,120.6412,550440.0
2021-06-10 10:30:00,121.34,121.43,120.37,120.75,634840.0,120.6114,120.7008,119.6472,120.0249,634840.0
2021-06-10 11:00:00,120.69,121.22,120.61,121.18,721840.0,119.9653,120.4921,119.8858,120.4523,721840.0
2021-06-10 11:30:00,121.19,121.25,120.99,121.24,677360.0,120.4623,120.5219,120.2635,120.512,677360.0
2021-06-10 12:00:00,121.23,121.55,121.21,121.31,536580.0,120.502,120.8201,120.4822,120.5816,536580.0
2021-06-10 12:30:00,121.33,121.37,121.15,121.27,336640.0,120.6014,120.6412,120.4225,120.5418,336640.0
2021-06-10 13:00:00,121.27,121.31,120.95,120.99,440060.0,120.5418,120.5816,120.2237,120.2635,440060.0
2021-06-10 13:30:00,121.0,121.55,120.89,121.49,490820.0,120.2734,120.8201,120.1641,120.7605,490820.0
2021-06-10 14:00:00,121.51,121.51,121.34,121.38,197020.0,120.7804,120.7804,120.6114,120.6511,197020.0
2021-06-10 14:30:00,121.4,121.59,121.34,121.59,405460.0,120.671,120.8599,120.6114,120.8599,405460.0
2021-06-10 15:00:00,121.51,121.7,121.41,121.67,517280.0,120.7804,120.9692,120.681,120.9394,517280.0
2021-06-10 15:30:00,121.68,121.8,121.42,121.76,2135180.0,120.9493,121.0686,120.6909,121.0289,2135180.0
2021-06-11 09:30:00,122.0,122.09,121.21,121.49,1978640.0,121.2674,121.3569,120.4822,120.7605,1978640.0
2021-06-11 10:00:00,121.46,121.68,121.28,121.38,756380.0,120.7307,120.9493,120.5517,120.6511,756380.0
2021-06-11 10:30:00,121.4,121.42,121.04,121.12,449400.0,120.671,120.6909,120.3132,120.3927,449400.0
2021-06-11 11:00:00,121.14,121.43,121.0,121.39,405240.0,120.4126,120.7008,120.2734,120.6611,405240.0
2021-06-11 11:30:00,121.38,121.53,121.3,121.44,360060.0,120.6511,120.8002,120.5716,120.7108,360060.0
2021-06-11 12:00:00,121.43,121.57,121.4,121.5,316120.0,120.7008,120.84,120.671,120.7704,316120.0
2021-06-11 12:30:00,121.51,121.51,121.3,121.32,192260.0,120.7804,120.7804,120.5716,120.5915,192260.0
2021-06-11 13:00:00,121.29,121.29,121.07,121.1,259720.0,120.5617,120.5617,120.343,120.3728,259720.0
2021-06-11 13:30:00,121.1,121.18,120.95,120.97,299440.0,120.3728,120.4523,120.2237,120.2436,299440.0
2021-06-11 14:00:00,120.98,121.33,120.98,121.24,283380.0,120.2535,120.6014,120.2535,120.512,283380.0
2021-06-11 14:30:00,121.29,121.4,121.26,121.33,153020.0,120.5617,120.671,120.5319,120.6014,153020.0
2021-06-11 15:00:00,121.31,121.37,121.18,121.35,149820.0,120.5816,120.6412,120.4523,120.6213,149820.0
2021-06-11 15:30:00,121.32,121.58,121.25,121.51,1292440.0,120.5915,120.8499,120.5219,120.7804,1292440.0
2021-06-14 09:30:00,121.63,121.73,121.0,121.35,1356820.0,120.8996,120.999,120.2734,120.6213,1356820.0
2021-06-14 10:00:00,121.42,121.45,121.01,121.06,630360.0,120.6909,120.7207,120.2834,120.3331,630360.0
2021-06-14 10:30:00,121.08,121.28,120.9,121.24,599820.0,120.3529,120.5517,120.174,120.512,599820.0
2021-06-14 11:00:00,121.25,121.3,121.03,121.28,472460.0,120.5219,120.5716,120.3032,120.5517,472460.0
2021-06-14 11:30:00,121.27,121.47,121.16,121.38,346000.0,120.5418,120.7406,120.4325,120.6511,346000.0
2021-06-14 12:00:00,121.35,121.43,121.26,121.34,170040.0,120.6213,120.7008,120.5319,120.6114,170040.0
2021-06-14 12:30:00,121.3,121.36,121.22,121.32,192260.0,120.5716,120.6313,120.4921,120.5915,192260.0
2021-06-14 13:00:00,121.31,121.39,121.28,121.39,191360.0,120.5816,120.6611,120.5517,120.6611,191360.0
2021-06-14 13:30:00,121.36,121.47,121.3,121.47,266180.0,120.6313,120.7406,120.5716,120.7406,266180.0
2021-06-14 14:00:00,121.5,121.56,121.41,121.47,175300.0,120.7704,120.8301,120.681,120.7406,175300.0
2021-06-14 14:30:00,121.48,121.83,121.48,121.66,384360.0,120.7505,121.0984,120.7505,120.9295,384360.0
2021-06-14 15:00:00,121.68,121.88,121.68,121.88,207160.0,120.9493,121.1481,120.9493,121.1481,207160.0
2021-06-14 15:30:00,121.87,122.45,121.83,122.45,1851260.0,121.1382,121.7147,121.0984,121.7147,1851260.0
2021-06-15 09:30:00,122.45,122.78,121.91,121.94,1554100.0,121.7147,122.0427,121.178,121.2078,1554100.0
2021-06-15 10:00:00,122.06,122.15,121.61,121.74,534520.0,121.3271,121.4165,120.8798,121.009,534520.0
2021-06-15 10:30:00,121.74,121.88,121.55,121.73,302640.0,121.009,121.1481,120.8201,120.999,302640.0
2021-06-15 11:00:00,121.74,121.99,121.74,121.8,250860.0,121.009,121.2575,121.009,121.0686,250860.0
2021-06-15 11:30:00,121.83,121.83,121.55,121.7,207380.0,121.0984,121.0984,120.8201,120.9692,207380.0
2021-06-15 12:00:00,121.8,121.85,121.73,121.81,117840.0,121.0686,121.1183,120.999,121.0786,117840.0
2021-06-15 12:30:00,121.83,121.88,121.64,121.7,236540.0,121.0984,121.1481,120.9096,120.9692,236540.0
2021-06-15 13:00:00,121.68,121.7,121.44,121.6,154380.0,120.9493,120.9692,120.7108,120.8698,154380.0
2021-06-15 13:30:00,121.58,121.69,121.55,121.57,202600.0,120.8499,120.9593,120.8201,120.84,202600.0
2021-06-15 14:00:00,121.56,121.62,121.49,121.56,222080.0,120.8301,120.8897,120.7605,120.8301,222080.0
2021-06-15 14:30:00,121.55,121.57,121.25,121.31,394460.0,120.8201,120.84,120.5219,120.5816,394460.0
2021-06-15 15:00:00,121.29,121.44,121.06,121.32,620700.0,120.5617,120.7108,120.3331,120.5915,620700.0
2021-06-15 15:30:00,121.3,121.65,121.22,121.46,1159140.0,120.5716,120.9195,120.4921,120.7307,1159140.0
2021-06-16 09:30:00,121.85,121.85,121.14,121.47,1222840.0,121.1183,121.1183,120.4126,120.7406,1222840.0
2021-06-16 10:00:00,121.55,121.89,121.48,121.62,529140.0,120.8201,121.1581,120.7505,120.8897,529140.0
2021-06-16 10:30:00,121.57,121.71,121.26,121.4,605760.0,120.84,120.9792,120.5319,120.671,605760.0
2021-06-16 11:00:00,121.42,121.52,121.32,121.45,287600.0,120.6909,120.7903,120.5915,120.7207,287600.0
2021-06-16 11:30:00,121.48,121.5,121.15,121.19,534860.0,120.7505,120.7704,120.4225,120.4623,534860.0
2021-06-16 12:00:00,121.2,121.22,120.17,120.8,1051620.0,120.4722,120.4921,119.4484,120.0746,1051620.0
2021-06-16 12:30:00,120.79,120.99,120.7,120.79,476780.0,120.0647,120.2635,119.9752,120.0647,476780.0
2021-06-16 13:00:00,120.8,121.12,120.77,121.04,322660.0,120.0746,120.3927,120.0448,120.3132,322660.0
2021-06-16 13:30:00,121.11,121.36,121.08,121.29,297920.0,120.3828,120.6313,120.3529,120.5617,297920.0
2021-06-16 14:00:00,121.1,121.1,119.9,120.28,951660.0,120.3728,120.3728,119.18,119.5578,951660.0
2021-06-16 14:30:00,120.37,120.49,119.47,120.28,649000.0,119.6472,119.7665,118.7526,119.5578,649000.0
2021-06-16 15:00:00,120.27,121.26,120.2,121.15,552200.0,119.5478,120.5319,119.4782,120.4225,552200.0
2021-06-16 15:30:00,121.15,121.25,120.66,120.77,1025460.0,120.4225,120.5219,119.9355,120.0448,1025460.0
2021-06-17 09:30:00,120.7,121.49,120.5,121.34,1311360.0,119.9752,120.7605,119.7764,120.6114,1311360.0
2021-06-17 10:00:00,121.36,121.76,121.2,121.64,777100.0,120.6313,121.0289,120.4722,120.9096,777100.0
2021-06-17 10:30:00,121.74,121.93,121.4,121.48,647180.0,121.009,121.1978,120.671,120.7505,647180.0
2021-06-17 11:00:00,121.5,122.2,121.44,122.16,742240.0,120.7704,121.4662,120.7108,121.4265,742240.0
2021-06-17 11:30:00,122.16,122.52,121.75,121.83,814660.0,121.4265,121.7843,121.0189,121.0984,814660.0
2021-06-17 12:00:00,121.82,122.01,121.14,121.2,614500.0,121.0885,121.2774,120.4126,120.4722,614500.0
2021-06-17 12:30:00,121.07,121.62,120.93,121.56,466600.0,120.343,120.8897,120.2038,120.8301,466600.0
2021-06-17 13:00:00,121.61,122.13,121.61,122.07,330140.0,120.8798,121.3966,120.8798,121.337,330140.0
2021-06-17 13:30:00,122.07,122.4,122.07,122.17,546800.0,121.337,121.665,121.337,121.4364,546800.0
2021-06-17 14:00:00,122.22,122.32,122.08,122.26,302740.0,121.4861,121.5855,121.3469,121.5259,302740.0
2021-06-17 14:30:00,122.23,122.23,121.85,121.88,460960.0,121.496,121.496,121.1183,121.1481,460960.0
2021-06-17 15:00:00,121.89,122.32,121.84,122.19,431180.0,121.1581,121.5855,121.1084,121.4563,431180.0
2021-06-17 15:30:00,122.23,122.25,121.68,121.68,813940.0,121.496,121.5159,120.9493,120.9493,813940.0
2021-06-18 09:30:00,121.25,121.6,120.61,120.89,4564900.0,120.5219,120.8698,119.8858,120.1641,4564900.0
2021-06-18 10:00:00,120.79,120.81,120.38,120.59,756360.0,120.0647,120.0846,119.6572,119.8659,756360.0
2021-06-18 10:30:00,120.48,120.73,120.26,120.63,867480.0,119.7566,120.005,119.5379,119.9056,867480.0
2021-06-18 11:00:00,120.6,120.71,120.12,120.12,767020.0,119.8758,119.9852,119.3987,119.3987,767020.0
2021-06-18 11:30:00,120.11,120.56,120.02,120.43,483660.0,119.3888,119.8361,119.2993,119.7069,483660.0
2021-06-18 12:00:00,120.53,120.7,120.47,120.64,333820.0,119.8063,119.9752,119.7466,119.9156,333820.0
2021-06-18 12:30:00,120.63,120.92,120.63,120.92,281580.0,119.9056,120.1939,119.9056,120.1939,281580.0
2021-06-18 13:00:00,120.89,121.12,120.77,120.87,390800.0,120.1641,120.3927,120.0448,120.1442,390800.0
2021-06-18 13:30:00,120.89,120.98,120.6,120.87,262320.0,120.1641,120.2535,119.8758,120.1442,262320.0
2021-06-18 14:00:00,120.81,121.1,120.78,120.97,315760.0,120.0846,120.3728,120.0547,120.2436,315760.0
2021-06-18 14:30:00,120.96,121.0,120.56,120.7,431600.0,120.2337,120.2734,119.8361,119.9752,431600.0
2021-06-18 15:00:00,120.73,120.99,120.55,120.82,444260.0,120.005,120.2635,119.8261,120.0945,444260.0
2021-06-18 15:30:00,120.8,121.05,120.02,120.03,3032280.0,120.0746,120.3231,119.2993,119.3093,3032280.0
2021-06-21 09:30:00,120.3,120.75,119.9,120.63,1301840.0,119.5776,120.0249,119.18,119.9056,1301840.0
2021-06-21 10:00:00,120.69,121.34,120.68,120.96,784500.0,119.9653,120.6114,119.9553,120.2337,784500.0
2021-06-21 10:30:00,120.93,121.8,120.93,121.55,1079580.0,120.2038,121.0686,120.2038,120.8201,1079580.0
2021-06-21 11:00:00,121.59,121.86,121.51,121.66,475660.0,120.8599,121.1283,120.7804,120.9295,475660.0
2021-06-21 11:30:00,121.61,121.82,121.55,121.82,299460.0,120.8798,121.0885,120.8201,121.0885,299460.0
2021-06-21 12:00:00,121.8,121.87,121.36,121.43,339140.0,121.0686,121.1382,120.6313,120.7008,339140.0
2021-06-21 12:30:00,121.5,121.65,121.4,121.4,267280.0,120.7704,120.9195,120.671,120.671,267280.0
2021-06-21 13:00:00,121.34,121.38,121.16,121.28,298020.0,120.6114,120.6511,120.4325,120.5517,298020.0
2021-06-21 13:30:00,121.29,121.61,121.28,121.57,401480.0,120.5617,120.8798,120.5517,120.84,401480.0
2021-06-21 14:00:00,121.57,121.8,121.45,121.77,362580.0,120.84,121.0686,120.7207,121.0388,362580.0
2021-06-21 14:30:00,121.76,122.0,121.62,121.84,364080.0,121.0289,121.2674,120.8897,121.1084,364080.0
2021-06-21 15:00:00,121.84,121.92,121.47,121.62,344840.0,121.1084,121.1879,120.7406,120.8897,344840.0
2021-06-21 15:30:00,121.62,122.0,121.58,121.81,1491860.0,120.8897,121.2674,120.8499,121.0786,1491860.0
2021-06-22 09:30:00,121.75,121.92,121.35,121.53,1142000.0,121.0189,121.1879,120.6213,120.8002,1142000.0
2021-06-22 10:00:00,121.53,121.68,121.26,121.37,523520.0,120.8002,120.9493,120.5319,120.6412,523520.0
2021-06-22 10:30:00,121.39,121.5,121.06,121.15,422400.0,120.6611,120.7704,120.3331,120.4225,422400.0
2021-06-22 11:00:00,121.17,121.47,121.09,121.34,451100.0,120.4424,120.7406,120.3629,120.6114,451100.0
2021-06-22 11:30:00,121.36,121.5,121.11,121.23,440720.0,120.6313,120.7704,120.3828,120.502,440720.0
2021-06-22 12:00:00,121.25,121.55,121.23,121.54,326560.0,120.5219,120.8201,120.502,120.8102,326560.0
2021-06-22 12:30:00,121.52,121.86,121.46,121.76,408500.0,120.7903,121.1283,120.7307,121.0289,408500.0
2021-06-22 13:00:00,121.75,121.77,121.56,121.62,220600.0,121.0189,121.0388,120.8301,120.8897,220600.0
2021-06-22 13:30:00,121.63,121.85,121.61,121.85,273440.0,120.8996,121.1183,120.8798,121.1183,273440.0
2021-06-22 14:00:00,121.85,122.07,121.78,121.99,334700.0,121.1183,121.337,121.0487,121.2575,334700.0
2021-06-22 14:30:00,121.97,122.01,121.83,121.98,289580.0,121.2376,121.2774,121.0984,121.2475,289580.0
2021-06-22 15:00:00,121.99,122.33,121.99,122.29,614500.0,121.2575,121.5954,121.2575,121.5557,614500.0
2021-06-22 15:30:00,122.25,122.4,122.13,122.33,1558300.0,121.5159,121.665,121.3966,121.5954,1558300.0
2021-06-23 09:30:00,122.09,123.05,122.09,123.02,1347260.0,121.3569,122.3111,121.3569,122.2813,1347260.0
2021-06-23 10:00:00,123.05,123.1,122.52,122.55,562840.0,122.3111,122.3608,121.7843,121.8141,562840.0
2021-06-23 10:30:00,122.52,122.59,122.25,122.45,434800.0,121.7843,121.8539,121.5159,121.7147,434800.0
2021-06-23 11:00:00,122.48,122.53,122.3,122.42,248240.0,121.7445,121.7942,121.5656,121.6849,248240.0
2021-06-23 11:30:00,122.43,122.54,122.35,122.5,202040.0,121.6948,121.8042,121.6153,121.7644,202040.0
2021-06-23 12:00:00,122.47,122.55,122.11,122.24,385300.0,121.7346,121.8141,121.3768,121.506,385300.0
2021-06-23 12:30:00,122.23,122.23,121.93,122.21,398320.0,121.496,121.496,121.1978,121.4762,398320.0
2021-06-23 13:00:00,122.19,122.22,122.04,122.09,164680.0,121.4563,121.4861,121.3072,121.3569,164680.0
2021-06-23 13:30:00,122.12,122.14,121.98,122.1,236020.0,121.3867,121.4066,121.2475,121.3668,236020.0
2021-06-23 14:00:00,122.1,122.12,121.83,121.83,424280.0,121.3668,121.3867,121.0984,121.0984,424280.0
2021-06-23 14:30:00,121.84,122.15,121.84,122.12,117440.0,121.1084,121.4165,121.1084,121.3867,117440.0
2021-06-23 15:00:00,122.16,122.35,121.96,122.3,375140.0,121.4265,121.6153,121.2277,121.5656,375140.0
2021-06-23 15:30:00,122.28,122.28,121.85,122.13,1389560.0,121.5457,121.5457,121.1183,121.3966,1389560.0
2021-06-24 09:30:00,122.73,123.06,122.4,122.6,1113240.0,121.993,122.3211,121.665,121.8638,1113240.0
2021-06-24 10:00:00,122.66,122.83,122.45,122.83,278160.0,121.9235,122.0924,121.7147,122.0924,278160.0
2021-06-24 10:30:00,122.83,122.86,122.51,122.6,513980.0,122.0924,122.1223,121.7744,121.8638,513980.0
2021-06-24 11:00:00,122.64,122.7,122.55,122.67,351820.0,121.9036,121.9632,121.8141,121.9334,351820.0
2021-06-24 11:30:00,122.66,122.7,122.48,122.61,389140.0,121.9235,121.9632,121.7445,121.8738,389140.0
2021-06-24 12:00:00,122.56,122.86,122.56,122.75,252600.0,121.8241,122.1223,121.8241,122.0129,252600.0
2021-06-24 12:30:00,122.69,122.72,122.5,122.51,299860.0,121.9533,121.9831,121.7644,121.7744,299860.0
2021-06-24 13:00:00,122.5,122.68,122.44,122.49,205660.0,121.7644,121.9433,121.7048,121.7545,205660.0
2021-06-24 13:30:00,122.45,122.48,122.3,122.48,258620.0,121.7147,121.7445,121.5656,121.7445,258620.0
2021-06-24 14:00:00,122.47,122.6,122.42,122.54,218020.0,121.7346,121.8638,121.6849,121.8042,218020.0
2021-06-24 14:30:00,122.55,122.63,122.5,122.6,194860.0,121.8141,121.8936,121.7644,121.8638,194860.0
2021-06-24 15:00:00,122.62,122.65,122.42,122.42,342800.0,121.8837,121.9135,121.6849,121.6849,342800.0
2021-06-24 15:30:00,122.44,122.57,122.32,122.5,1083100.0,121.7048,121.834,121.5855,121.7644,1083100.0
2021-06-25 09:30:00,122.14,122.63,122.0,122.18,1599060.0,121.4066,121.8936,121.2674,121.4463,1599060.0
2021-06-25 10:00:00,122.08,122.19,121.79,122.17,488320.0,121.3469,121.4563,121.0587,121.4364,488320.0
2021-06-25 10:30:00,122.17,122.19,121.57,121.7,689060.0,121.4364,121.4563,120.84,120.9692,689060.0
2021-06-25 11:00:00,121.7,121.85,121.65,121.77,346700.0,120.9692,121.1183,120.9195,121.0388,346700.0
2021-06-25 11:30:00,121.76,121.8,121.6,121.74,294240.0,121.0289,121.0686,120.8698,121.009,294240.0
2021-06-25 12:00:00,121.7,121.82,121.59,121.7,252840.0,120.9692,121.0885,120.8599,120.9692,252840.0
2021-06-25 12:30:00,121.69,121.87,121.65,121.86,426340.0,120.9593,121.1382,120.9195,121.1283,426340.0
2021-06-25 13:00:00,121.86,122.12,121.81,122.06,194020.0,121.1283,121.3867,121.0786,121.3271,194020.0
2021-06-25 13:30:00,122.07,122.07,121.93,122.05,188120.0,121.337,121.337,121.1978,121.3171,188120.0
2021-06-25 14:00:00,122.04,122.28,122.04,122.21,234720.0,121.3072,121.5457,121.3072,121.4762,234720.0
2021-06-25 14:30:00,122.19,122.42,122.19,122.37,302180.0,121.4563,121.6849,121.4563,121.6352,302180.0
2021-06-25 15:00:00,122.35,122.4,122.26,122.36,322500.0,121.6153,121.665,121.5259,121.6253,322500.0
2021-06-25 15:30:00,122.36,122.53,121.89,122.51,2616820.0,121.6253,121.7942,121.1581,121.7744,2616820.0
2021-06-28 09:30:00,122.68,122.79,121.75,121.82,1320120.0,121.9433,122.0527,121.0189,121.0885,1320120.0
2021-06-28 10:00:00,121.82,122.24,121.8,121.83,691420.0,121.0885,121.506,121.0686,121.0984,691420.0
2021-06-28 10:30:00,121.89,122.2,121.84,121.89,562560.0,121.1581,121.4662,121.1084,121.1581,562560.0
2021-06-28 11:00:00,121.88,121.99,121.76,121.77,406740.0,121.1481,121.2575,121.0289,121.0388,406740.0
2021-06-28 11:30:00,121.78,121.92,121.57,121.6,462560.0,121.0487,121.1879,120.84,120.8698,462560.0
2021-06-28 12:00:00,121.58,121.77,121.41,121.73,557700.0,120.8499,121.0388,120.681,120.999,557700.0
2021-06-28 12:30:00,121.73,121.76,121.61,121.67,196620.0,120.999,121.0289,120.8798,120.9394,196620.0
2021-06-28 13:00:00,121.68,121.96,121.67,121.96,255940.0,120.9493,121.2277,120.9394,121.2277,255940.0
2021-06-28 13:30:00,121.97,122.01,121.89,121.92,140760.0,121.2376,121.2774,121.1581,121.1879,140760.0
2021-06-28 14:00:00,121.92,122.0,121.8,121.82,260140.0,121.1879,121.2674,121.0686,121.0885,260140.0
2021-06-28 14:30:00,121.83,122.55,121.67,122.5,644840.0,121.0984,121.8141,120.9394,121.7644,644840.0
2021-06-28 15:00:00,122.44,122.78,121.66,122.26,1993060.0,121.7048,122.0427,120.9295,121.5259,1993060.0
2021-06-28 15:30:00,122.26,122.62,122.08,122.58,1670160.0,121.5259,121.8837,121.3469,121.8439,1670160.0
2021-06-29 09:30:00,122.67,123.02,122.19,122.25,1307860.0,121.9334,122.2813,121.4563,121.5159,1307860.0
2021-06-29 10:00:00,122.22,122.43,121.73,121.9,572160.0,121.4861,121.6948,120.999,121.168,572160.0
2021-06-29 10:30:00,121.88,122.23,121.79,121.93,306380.0,121.1481,121.496,121.0587,121.1978,306380.0
2021-06-29 11:00:00,121.96,122.05,121.69,121.79,416240.0,121.2277,121.3171,120.9593,121.0587,416240.0
2021-06-29 11:30:00,121.83,122.2,121.74,122.19,252600.0,121.0984,121.4662,121.009,121.4563,252600.0
2021-06-29 12:00:00,122.18,122.33,122.02,122.26,253780.0,121.4463,121.5954,121.2873,121.5259,253780.0
2021-06-29 12:30:00,122.29,122.35,122.17,122.31,205140.0,121.5557,121.6153,121.4364,121.5756,205140.0
2021-06-29 13:00:00,122.3,122.35,122.1,122.12,235740.0,121.5656,121.6153,121.3668,121.3867,235740.0
2021-06-29 13:30:00,122.11,122.4,122.11,122.39,191620.0,121.3768,121.665,121.3768,121.6551,191620.0
2021-06-29 14:00:00,122.34,122.6,122.33,122.48,452220.0,121.6054,121.8638,121.5954,121.7445,452220.0
2021-06-29 14:30:00,122.45,122.51,122.21,122.43,390300.0,121.7147,121.7744,121.4762,121.6948,390300.0
2021-06-29 15:00:00,122.39,122.43,122.16,122.2,370840.0,121.6551,121.6948,121.4265,121.4662,370840.0
2021-06-29 15:30:00,122.24,122.58,122.2,122.24,1132740.0,121.506,121.8439,121.4662,121.506,1132740.0
2021-06-30 09:30:00,121.99,122.26,121.73,121.82,1449060.0,121.2575,121.5259,120.999,121.0885,1449060.0
2021-06-30 10:00:00,121.86,121.88,121.55,121.62,777740.0,121.1283,121.1481,120.8201,120.8897,777740.0
2021-06-30 10:30:00,121.61,121.78,121.39,121.77,562460.0,120.8798,121.0487,120.6611,121.0388,562460.0
2021-06-30 11:00:00,121.77,121.82,121.42,121.43,397680.0,121.0388,121.0885,120.6909,120.7008,397680.0
2021-06-30 11:30:00,121.45,121.9,121.35,121.85,593880.0,120.7207,121.168,120.6213,121.1183,593880.0
2021-06-30 12:00:00,121.86,121.96,121.75,121.8,299400.0,121.1283,121.2277,121.0189,121.0686,299400.0
2021-06-30 12:30:00,121.8,121.9,121.76,121.89,240360.0,121.0686,121.168,121.0289,121.1581,240360.0
2021-06-30 13:00:00,121.89,121.92,121.67,121.7,276680.0,121.1581,121.1879,120.9394,120.9692,276680.0
2021-06-30 13:30:00,121.7,121.85,121.65,121.7,316840.0,120.9692,121.1183,120.9195,120.9692,316840.0
2021-06-30 14:00:00,121.7,121.71,121.57,121.68,175140.0,120.9692,120.9792,120.84,120.9493,175140.0
2021-06-30 14:30:00,121.7,121.91,121.69,121.79,260980.0,120.9692,121.178,120.9593,121.0587,260980.0
2021-06-30 15:00:00,121.81,121.94,121.75,121.89,273500.0,121.0786,121.2078,121.0189,121.1581,273500.0
2021-06-30 15:30:00,121.91,122.23,121.78,122.0,1796280.0,121.178,121.496,121.0487,121.2674,1796280.0
2021-07-01 09:30:00,121.73,122.43,121.72,122.37,1264580.0,120.999,121.6948,120.9891,121.6352,1264580.0
2021-07-01 10:00:00,122.34,122.51,122.02,122.33,580980.0,121.6054,121.7744,121.2873,121.5954,580980.0
2021-07-01 10:30:00,122.35,122.59,122.31,122.46,508480.0,121.6153,121.8539,121.5756,121.7247,508480.0
2021-07-01 11:00:00,122.45,122.51,121.73,121.83,523420.0,121.7147,121.7744,120.999,121.0984,523420.0
2021-07-01 11:30:00,121.89,121.98,121.83,121.88,277200.0,121.1581,121.2475,121.0984,121.1481,277200.0
2021-07-01 12:00:00,121.82,121.91,121.65,121.74,235400.0,121.0885,121.178,120.9195,121.009,235400.0
2021-07-01 12:30:00,121.72,121.76,121.53,121.66,193840.0,120.9891,121.0289,120.8002,120.9295,193840.0
2021-07-01 13:00:00,121.64,121.73,121.62,121.65,93720.0,120.9096,120.999,120.8897,120.9195,93720.0
2021-07-01 13:30:00,121.64,122.06,121.61,121.88,283700.0,120.9096,121.3271,120.8798,121.1481,283700.0
2021-07-01 14:00:00,121.93,122.22,121.92,122.16,235140.0,121.1978,121.4861,121.1879,121.4265,235140.0
2021-07-01 14:30:00,122.18,122.42,122.18,122.39,187940.0,121.4463,121.6849,121.4463,121.6551,187940.0
2021-07-01 15:00:00,122.39,122.41,122.13,122.24,249500.0,121.6551,121.675,121.3966,121.506,249500.0
2021-07-01 15:30:00,122.24,122.5,122.23,122.44,1057940.0,121.506,121.7644,121.496,121.7048,1057940.0
2021-07-02 09:30:00,123.16,123.9,123.06,123.89,1810720.0,122.4205,123.156,122.3211,123.1461,1810720.0
2021-07-02 10:00:00,123.86,124.25,123.77,123.97,908760.0,123.1163,123.5039,123.0268,123.2256,908760.0
2021-07-02 10:30:00,123.98,124.25,123.79,124.2,365260.0,123.2355,123.5039,123.0467,123.4542,365260.0
2021-07-02 11:00:00,124.21,124.28,124.11,124.25,298700.0,123.4642,123.5337,123.3648,123.5039,298700.0
2021-07-02 11:30:00,124.24,124.64,124.21,124.49,551000.0,123.494,123.8916,123.4642,123.7425,551000.0
2021-07-02 12:00:00,124.55,124.8,124.52,124.8,561680.0,123.8021,124.0506,123.7723,124.0506,561680.0
2021-07-02 12:30:00,124.79,124.93,124.71,124.87,560420.0,124.0407,124.1798,123.9612,124.1202,560420.0
2021-07-02 13:00:00,124.89,125.04,124.74,124.8,724780.0,124.1401,124.2892,123.991,124.0506,724780.0
2021-07-02 13:30:00,124.82,125.09,124.72,125.02,485500.0,124.0705,124.3389,123.9711,124.2693,485500.0
2021-07-02 14:00:00,125.07,125.15,125.0,125.15,628240.0,124.319,124.3985,124.2494,124.3985,628240.0
2021-07-02 14:30:00,125.16,125.2,124.97,125.04,411440.0,124.4084,124.4482,124.2196,124.2892,411440.0
2021-07-02 15:00:00,125.07,125.2,124.97,125.14,461600.0,124.319,124.4482,124.2196,124.3886,461600.0
2021-07-02 15:30:00,125.15,125.4,125.13,125.28,1441060.0,124.3985,124.647,124.3786,124.5277,1441060.0
2021-07-06 09:30:00,125.65,126.43,125.61,125.72,2420860.0,124.8955,125.6708,124.8557,124.9651,2420860.0
2021-07-06 10:00:00,125.72,126.23,125.62,125.75,1070280.0,124.9651,125.472,124.8657,124.9949,1070280.0
2021-07-06 10:30:00,125.78,125.79,125.0,125.14,754000.0,125.0247,125.0347,124.2494,124.3886,754000.0
2021-07-06 11:00:00,125.03,125.35,124.95,125.32,503380.0,124.2792,124.5973,124.1997,124.5675,503380.0
2021-07-06 11:30:00,125.34,125.48,125.16,125.21,470900.0,124.5874,124.7265,124.4084,124.4581,470900.0
2021-07-06 12:00:00,125.16,125.16,124.58,124.96,439680.0,124.4084,124.4084,123.8319,124.2096,439680.0
2021-07-06 12:30:00,124.98,125.53,124.77,125.51,469840.0,124.2295,124.7762,124.0208,124.7563,469840.0
2021-07-06 13:00:00,125.5,125.75,125.45,125.7,272220.0,124.7464,124.9949,124.6967,124.9452,272220.0
2021-07-06 13:30:00,125.71,125.94,125.68,125.89,358320.0,124.9551,125.1838,124.9253,125.1341,358320.0
2021-07-06 14:00:00,125.89,125.97,125.75,125.97,207380.0,125.1341,125.2136,124.9949,125.2136,207380.0
2021-07-06 14:30:00,125.97,125.98,125.72,125.81,228380.0,125.2136,125.2235,124.9651,125.0545,228380.0
2021-07-06 15:00:00,125.81,126.04,125.76,126.01,222980.0,125.0545,125.2832,125.0048,125.2533,222980.0
2021-07-06 15:30:00,126.04,126.23,125.84,126.19,1211180.0,125.2832,125.472,125.0844,125.4323,1211180.0
2021-07-07 09:30:00,127.16,127.28,126.32,126.82,1504640.0,126.3964,126.5157,125.5615,126.0585,1504640.0
2021-07-07 10:00:00,126.83,126.83,126.15,126.44,694040.0,126.0684,126.0684,125.3925,125.6808,694040.0
2021-07-07 10:30:00,126.45,126.93,126.29,126.65,606120.0,125.6907,126.1678,125.5317,125.8895,606120.0
2021-07-07 11:00:00,126.62,126.76,126.35,126.5,434500.0,125.8597,125.9988,125.5913,125.7404,434500.0
2021-07-07 11:30:00,126.5,126.95,126.32,126.79,534880.0,125.7404,126.1877,125.5615,126.0287,534880.0
2021-07-07 12:00:00,126.77,126.83,126.41,126.43,351340.0,126.0088,126.0684,125.6509,125.6708,351340.0
2021-07-07 12:30:00,126.36,126.69,126.3,126.66,334500.0,125.6012,125.9293,125.5416,125.8994,334500.0
2021-07-07 13:00:00,126.6,126.6,126.3,126.36,296160.0,125.8398,125.8398,125.5416,125.6012,296160.0
2021-07-07 13:30:00,126.34,126.62,126.25,126.38,326000.0,125.5814,125.8597,125.4919,125.6211,326000.0
2021-07-07 14:00:00,126.41,126.88,126.41,126.8,373260.0,125.6509,126.1181,125.6509,126.0386,373260.0
2021-07-07 14:30:00,126.8,126.82,126.56,126.76,276740.0,126.0386,126.0585,125.8,125.9988,276740.0
2021-07-07 15:00:00,126.71,126.77,126.42,126.49,507200.0,125.9491,126.0088,125.6609,125.7305,507200.0
2021-07-07 15:30:00,126.5,126.68,126.37,126.47,1194680.0,125.7404,125.9193,125.6112,125.7106,1194680.0
2021-07-08 09:30:00,124.03,125.0,124.02,124.9,2032900.0,123.2852,124.2494,123.2753,124.15,2032900.0
2021-07-08 10:00:00,124.9,124.98,124.4,124.98,626200.0,124.15,124.2295,123.653,124.2295,626200.0
2021-07-08 10:30:00,124.97,125.0,124.42,124.44,459580.0,124.2196,124.2494,123.6729,123.6928,459580.0
2021-07-08 11:00:00,124.43,124.98,124.38,124.9,506980.0,123.6828,124.2295,123.6331,124.15,506980.0
2021-07-08 11:30:00,124.92,125.32,124.62,125.13,638260.0,124.1699,124.5675,123.8717,124.3786,638260.0
2021-07-08 12:00:00,125.15,125.2,124.98,125.16,387080.0,124.3985,124.4482,124.2295,124.4084,387080.0
2021-07-08 12:30:00,125.21,125.41,125.18,125.23,217360.0,124.4581,124.6569,124.4283,124.478,217360.0
2021-07-08 13:00:00,125.22,125.42,125.13,125.39,206500.0,124.4681,124.6669,124.3786,124.6371,206500.0
2021-07-08 13:30:00,125.4,125.6,125.29,125.3,185260.0,124.647,124.8458,124.5377,124.5476,185260.0
2021-07-08 14:00:00,125.31,125.36,125.0,125.06,189520.0,124.5575,124.6072,124.2494,124.309,189520.0
2021-07-08 14:30:00,125.06,125.14,124.9,125.06,286960.0,124.309,124.3886,124.15,124.309,286960.0
2021-07-08 15:00:00,125.1,125.17,124.93,125.08,183400.0,124.3488,124.4184,124.1798,124.3289,183400.0
2021-07-08 15:30:00,125.02,125.24,124.74,125.09,1578100.0,124.2693,124.488,123.991,124.3389,1578100.0
2021-07-09 09:30:00,124.81,125.4,124.55,124.83,1154580.0,124.0605,124.647,123.8021,124.0804,1154580.0
2021-07-09 10:00:00,124.79,124.94,124.65,124.83,383820.0,124.0407,124.1898,123.9015,124.0804,383820.0
2021-07-09 10:30:00,124.81,125.39,124.76,125.34,334300.0,124.0605,124.6371,124.0108,124.5874,334300.0
2021-07-09 11:00:00,125.37,125.38,125.03,125.25,320460.0,124.6172,124.6271,124.2792,124.4979,320460.0
2021-07-09 11:30:00,125.22,125.44,125.21,125.35,474720.0,124.4681,124.6868,124.4581,124.5973,474720.0
2021-07-09 12:00:00,125.36,125.56,125.36,125.5,309520.0,124.6072,124.806,124.6072,124.7464,309520.0
2021-07-09 12:30:00,125.49,125.65,125.48,125.56,278300.0,124.7365,124.8955,124.7265,124.806,278300.0
2021-07-09 13:00:00,125.56,125.61,125.33,125.48,219640.0,124.806,124.8557,124.5774,124.7265,219640.0
2021-07-09 13:30:00,125.49,125.59,125.41,125.43,154780.0,124.7365,124.8359,124.6569,124.6768,154780.0
2021-07-09 14:00:00,125.48,125.56,125.36,125.36,302300.0,124.7265,124.806,124.6072,124.6072,302300.0
2021-07-09 14:30:00,125.39,125.54,125.39,125.53,203740.0,124.6371,124.7862,124.6371,124.7762,203740.0
2021-07-09 15:00:00,125.52,125.58,125.45,125.57,270080.0,124.7663,124.8259,124.6967,124.816,270080.0
2021-07-09 15:30:00,125.57,125.73,125.42,125.46,1431900.0,124.816,124.975,124.6669,124.7066,1431900.0
2021-07-12 09:30:00,126.18,126.18,125.61,125.81,1160860.0,125.4223,125.4223,124.8557,125.0545,1160860.0
2021-07-12 10:00:00,125.81,126.2,125.62,126.17,567120.0,125.0545,125.4422,124.8657,125.4124,567120.0
2021-07-12 10:30:00,126.14,126.64,126.06,126.51,623200.0,125.3826,125.8796,125.303,125.7503,623200.0
2021-07-12 11:00:00,126.55,126.73,126.29,126.4,477860.0,125.7901,125.969,125.5317,125.641,477860.0
2021-07-12 11:30:00,126.39,126.51,126.35,126.4,193600.0,125.6311,125.7503,125.5913,125.641,193600.0
2021-07-12 12:00:00,126.39,126.46,126.22,126.26,190580.0,125.6311,125.7006,125.4621,125.5018,190580.0
2021-07-12 12:30:00,126.31,126.43,126.18,126.41,209900.0,125.5515,125.6708,125.4223,125.6509,209900.0
2021-07-12 13:00:00,126.42,126.59,126.36,126.5,467960.0,125.6609,125.8299,125.6012,125.7404,467960.0
2021-07-12 13:30:00,126.52,126.52,126.35,126.39,138360.0,125.7603,125.7603,125.5913,125.6311,138360.0
2021-07-12 14:00:00,126.37,126.71,126.27,126.64,301880.0,125.6112,125.9491,125.5118,125.8796,301880.0
2021-07-12 14:30:00,126.64,126.73,126.56,126.65,285520.0,125.8796,125.969,125.8,125.8895,285520.0
2021-07-12 15:00:00,126.63,127.07,126.62,126.94,562980.0,125.8696,126.307,125.8597,126.1778,562980.0
2021-07-12 15:30:00,126.96,127.06,126.84,126.9,793600.0,126.1976,126.297,126.0784,126.138,793600.0
2021-07-13 09:30:00,127.04,127.8,126.9,127.53,1405120.0,126.2772,127.0326,126.138,126.7642,1405120.0
2021-07-13 10:00:00,127.7,127.9,127.53,127.88,544500.0,126.9332,127.132,126.7642,127.1121,544500.0
2021-07-13 10:30:00,127.87,127.94,127.56,127.59,365500.0,127.1022,127.1718,126.794,126.8239,365500.0
2021-07-13 11:00:00,127.6,128.06,127.6,127.88,389620.0,126.8338,127.291,126.8338,127.1121,389620.0
2021-07-13 11:30:00,127.94,127.99,127.62,127.67,266840.0,127.1718,127.2215,126.8537,126.9034,266840.0
2021-07-13 12:00:00,127.7,127.76,127.52,127.74,297380.0,126.9332,126.9928,126.7543,126.973,297380.0
2021-07-13 12:30:00,127.73,127.97,127.73,127.94,216240.0,126.963,127.2016,126.963,127.1718,216240.0
2021-07-13 13:00:00,127.96,127.96,127.05,127.16,358940.0,127.1916,127.1916,126.2871,126.3964,358940.0
2021-07-13 13:30:00,127.15,127.15,126.67,127.05,611460.0,126.3865,126.3865,125.9094,126.2871,611460.0
2021-07-13 14:00:00,126.98,127.36,126.76,127.35,367880.0,126.2175,126.5952,125.9988,126.5853,367880.0
2021-07-13 14:30:00,127.35,127.42,127.0,127.42,179700.0,126.5853,126.6549,126.2374,126.6549,179700.0
2021-07-13 15:00:00,127.42,127.45,127.25,127.37,468780.0,126.6549,126.6847,126.4859,126.6052,468780.0
2021-07-13 15:30:00,127.39,127.57,127.15,127.31,1049940.0,126.6251,126.804,126.3865,126.5455,1049940.0
2021-07-14 09:30:00,127.96,129.33,127.96,128.83,2242520.0,127.1916,128.5534,127.1916,128.0564,2242520.0
2021-07-14 10:00:00,128.91,129.28,128.65,128.68,859680.0,128.1359,128.5037,127.8775,127.9073,859680.0
2021-07-14 10:30:00,128.7,128.96,128.49,128.73,522840.0,127.9272,128.1856,127.7185,127.957,522840.0
2021-07-14 11:00:00,128.69,128.78,128.17,128.18,316920.0,127.9173,128.0067,127.4004,127.4103,316920.0
2021-07-14 11:30:00,128.26,128.42,127.91,127.96,457540.0,127.4898,127.6489,127.1419,127.1916,457540.0
2021-07-14 12:00:00,128.01,128.66,128.01,128.61,317020.0,127.2413,127.8874,127.2413,127.8377,317020.0
2021-07-14 12:30:00,128.59,128.59,128.39,128.52,226240.0,127.8179,127.8179,127.6191,127.7483,226240.0
2021-07-14 13:00:00,128.51,128.53,128.19,128.25,168540.0,127.7383,127.7582,127.4203,127.4799,168540.0
2021-07-14 13:30:00,128.28,128.52,128.11,128.12,171060.0,127.5097,127.7483,127.3407,127.3507,171060.0
2021-07-14 14:00:00,128.1,128.44,128.1,128.39,109920.0,127.3308,127.6688,127.3308,127.6191,109920.0
2021-07-14 14:30:00,128.39,128.6,128.34,128.53,185480.0,127.6191,127.8278,127.5694,127.7582,185480.0
2021-07-14 15:00:00,128.53,128.78,128.45,128.66,723300.0,127.7582,128.0067,127.6787,127.8874,723300.0
2021-07-14 15:30:00,128.64,128.81,128.15,128.24,1646020.0,127.8676,128.0365,127.3805,127.47,1646020.0
2021-07-15 09:30:00,128.72,128.72,127.59,128.18,1170820.0,127.9471,127.9471,126.8239,127.4103,1170820.0
2021-07-15 10:00:00,128.16,128.2,126.99,127.13,747700.0,127.3904,127.4302,126.2275,126.3666,747700.0
2021-07-15 10:30:00,127.1,127.57,126.56,126.91,939560.0,126.3368,126.804,125.8,126.1479,939560.0
2021-07-15 11:00:00,126.88,127.45,126.76,127.26,566480.0,126.1181,126.6847,125.9988,126.4958,566480.0
2021-07-15 11:30:00,127.32,127.4,126.92,127.0,421900.0,126.5555,126.635,126.1579,126.2374,421900.0
2021-07-15 12:00:00,126.96,127.18,126.53,127.14,549020.0,126.1976,126.4163,125.7702,126.3766,549020.0
2021-07-15 12:30:00,127.19,127.45,127.11,127.26,225360.0,126.4263,126.6847,126.3467,126.4958,225360.0
2021-07-15 13:00:00,127.26,127.26,126.88,126.93,279000.0,126.4958,126.4958,126.1181,126.1678,279000.0
2021-07-15 13:30:00,126.91,126.94,126.72,126.72,402660.0,126.1479,126.1778,125.9591,125.9591,402660.0
2021-07-15 14:00:00,126.72,127.1,126.63,127.05,654520.0,125.9591,126.3368,125.8696,126.2871,654520.0
2021-07-15 14:30:00,126.98,127.15,126.73,127.04,269200.0,126.2175,126.3865,125.969,126.2772,269200.0
2021-07-15 15:00:00,127.07,127.1,126.77,126.88,696460.0,126.307,126.3368,126.0088,126.1181,696460.0
2021-07-15 15:30:00,126.88,127.05,126.75,126.96,1696840.0,126.1181,126.2871,125.9889,126.1976,1696840.0
2021-07-16 09:30:00,127.34,127.81,126.74,126.81,1666220.0,126.5754,127.0425,125.979,126.0485,1666220.0
2021-07-16 10:00:00,126.77,126.94,126.3,126.51,508820.0,126.0088,126.1778,125.5416,125.7503,508820.0
2021-07-16 10:30:00,126.45,126.71,126.33,126.53,379380.0,125.6907,125.9491,125.5714,125.7702,379380.0
2021-07-16 11:00:00,126.55,126.7,126.19,126.38,388920.0,125.7901,125.9392,125.4323,125.6211,388920.0
2021-07-16 11:30:00,126.38,126.55,126.15,126.2,576660.0,125.6211,125.7901,125.3925,125.4422,576660.0
2021-07-16 12:00:00,126.24,126.7,126.2,126.69,419100.0,125.482,125.9392,125.4422,125.9293,419100.0
2021-07-16 12:30:00,126.69,126.97,126.66,126.93,243700.0,125.9293,126.2076,125.8994,126.1678,243700.0
2021-07-16 13:00:00,126.92,127.27,126.9,127.11,282220.0,126.1579,126.5058,126.138,126.3467,282220.0
2021-07-16 13:30:00,127.1,127.1,126.88,126.99,186940.0,126.3368,126.3368,126.1181,126.2275,186940.0
2021-07-16 14:00:00,126.87,127.07,126.75,126.91,306000.0,126.1082,126.307,125.9889,126.1479,306000.0
2021-07-16 14:30:00,126.94,127.07,126.84,126.97,218380.0,126.1778,126.307,126.0784,126.2076,218380.0
2021-07-16 15:00:00,126.94,127.17,126.83,126.96,346900.0,126.1778,126.4064,126.0684,126.1976,346900.0
2021-07-16 15:30:00,126.92,127.12,126.75,126.9,1396840.0,126.1579,126.3567,125.9889,126.138,1396840.0
2021-07-19 09:30:00,126.12,126.21,124.24,124.36,2412800.0,125.3627,125.4521,123.494,123.6133,2412800.0
2021-07-19 10:00:00,124.27,124.52,123.99,124.35,976720.0,123.5238,123.7723,123.2455,123.6033,976720.0
2021-07-19 10:30:00,124.34,124.38,123.51,124.3,1078680.0,123.5934,123.6331,122.7684,123.5536,1078680.0
2021-07-19 11:00:00,124.37,125.18,124.25,124.61,601080.0,123.6232,124.4283,123.5039,123.8618,601080.0
2021-07-19 11:30:00,124.59,124.9,124.56,124.61,304180.0,123.8419,124.15,123.8121,123.8618,304180.0
2021-07-19 12:00:00,124.56,124.62,124.33,124.53,400520.0,123.8121,123.8717,123.5834,123.7822,400520.0
2021-07-19 12:30:00,124.48,124.48,124.1,124.19,197620.0,123.7325,123.7325,123.3548,123.4443,197620.0
2021-07-19 13:00:00,124.2,124.44,124.08,124.08,218920.0,123.4542,123.6928,123.3349,123.3349,218920.0
2021-07-19 13:30:00,124.16,124.29,123.96,123.98,307460.0,123.4145,123.5437,123.2157,123.2355,307460.0
2021-07-19 14:00:00,123.98,124.32,123.98,124.23,352100.0,123.2355,123.5735,123.2355,123.484,352100.0
2021-07-19 14:30:00,124.31,124.37,123.94,124.22,336880.0,123.5636,123.6232,123.1958,123.4741,336880.0
2021-07-19 15:00:00,124.23,124.54,123.99,124.1,486900.0,123.484,123.7922,123.2455,123.3548,486900.0
2021-07-19 15:30:00,124.09,124.67,123.95,124.67,1153900.0,123.3449,123.9214,123.2057,123.9214,1153900.0
2021-07-20 09:30:00,125.53,125.53,124.35,125.02,1042760.0,124.7762,124.7762,123.6033,124.2693,1042760.0
2021-07-20 10:00:00,125.02,125.1,124.52,124.99,352220.0,124.2693,124.3488,123.7723,124.2395,352220.0
2021-07-20 10:30:00,124.98,125.88,124.95,125.73,459800.0,124.2295,125.1241,124.1997,124.975,459800.0
2021-07-20 11:00:00,125.72,126.1,125.65,125.94,445820.0,124.9651,125.3428,124.8955,125.1838,445820.0
2021-07-20 11:30:00,126.0,126.29,125.98,126.19,402240.0,125.2434,125.5317,125.2235,125.4323,402240.0
2021-07-20 12:00:00,126.27,126.43,126.2,126.41,619120.0,125.5118,125.6708,125.4422,125.6509,619120.0
2021-07-20 12:30:00,126.39,126.8,126.39,126.8,592260.0,125.6311,126.0386,125.6311,126.0386,592260.0
2021-07-20 13:00:00,126.8,126.83,126.39,126.46,399020.0,126.0386,126.0684,125.6311,125.7006,399020.0
2021-07-20 13:30:00,126.46,126.71,126.36,126.57,486580.0,125.7006,125.9491,125.6012,125.81,486580.0
2021-07-20 14:00:00,126.62,127.02,126.6,127.01,362120.0,125.8597,126.2573,125.8398,126.2473,362120.0
2021-07-20 14:30:00,127.02,127.04,126.65,126.72,512060.0,126.2573,126.2772,125.8895,125.9591,512060.0
2021-07-20 15:00:00,126.72,126.89,126.68,126.8,638280.0,125.9591,126.1281,125.9193,126.0386,638280.0
2021-07-20 15:30:00,126.81,126.83,126.18,126.19,1810060.0,126.0485,126.0684,125.4223,125.4323,1810060.0
2021-07-21 09:30:00,126.13,126.97,126.02,126.96,1253060.0,125.3726,126.2076,125.2633,126.1976,1253060.0
2021-07-21 10:00:00,126.95,127.1,126.71,126.92,444300.0,126.1877,126.3368,125.9491,126.1579,444300.0
2021-07-21 10:30:00,126.88,126.88,126.44,126.64,465400.0,126.1181,126.1181,125.6808,125.8796,465400.0
2021-07-21 11:00:00,126.61,126.81,126.48,126.74,269680.0,125.8497,126.0485,125.7205,125.979,269680.0
2021-07-21 11:30:00,126.71,126.78,126.54,126.78,124840.0,125.9491,126.0187,125.7802,126.0187,124840.0
2021-07-21 12:00:00,126.75,126.95,126.73,126.89,119800.0,125.9889,126.1877,125.969,126.1281,119800.0
2021-07-21 12:30:00,126.9,126.93,126.69,126.74,193660.0,126.138,126.1678,125.9293,125.979,193660.0
2021-07-21 13:00:00,126.7,126.81,126.58,126.69,197180.0,125.9392,126.0485,125.8199,125.9293,197180.0
2021-07-21 13:30:00,126.72,126.95,126.69,126.87,151200.0,125.9591,126.1877,125.9293,126.1082,151200.0
2021-07-21 14:00:00,126.85,126.86,126.78,126.83,239480.0,126.0883,126.0982,126.0187,126.0684,239480.0
2021-07-21 14:30:00,126.87,127.1,126.82,127.1,362440.0,126.1082,126.3368,126.0585,126.3368,362440.0
2021-07-21 15:00:00,127.08,127.43,127.06,127.29,419000.0,126.3169,126.6648,126.297,126.5257,419000.0
2021-07-21 15:30:00,127.31,127.6,127.03,127.55,1357100.0,126.5455,126.8338,126.2672,126.7841,1357100.0
2021-07-22 09:30:00,127.84,128.19,127.5,127.93,872160.0,127.0724,127.4203,126.7344,127.1618,872160.0
2021-07-22 10:00:00,128.08,128.45,127.92,128.3,479100.0,127.3109,127.6787,127.1519,127.5296,479100.0
2021-07-22 10:30:00,128.3,128.44,128.1,128.19,196700.0,127.5296,127.6688,127.3308,127.4203,196700.0
2021-07-22 11:00:00,128.22,128.23,127.96,128.06,232940.0,127.4501,127.46,127.1916,127.291,232940.0
2021-07-22 11:30:00,128.03,128.11,127.87,128.09,126440.0,127.2612,127.3407,127.1022,127.3209,126440.0
2021-07-22 12:00:00,128.08,128.08,127.7,127.79,160040.0,127.3109,127.3109,126.9332,127.0227,160040.0
2021-07-22 12:30:00,127.89,127.97,127.8,127.88,104000.0,127.1221,127.2016,127.0326,127.1121,104000.0
2021-07-22 13:00:00,127.87,128.14,127.86,128.07,157120.0,127.1022,127.3706,127.0922,127.301,157120.0
2021-07-22 13:30:00,128.11,128.3,128.1,128.3,178980.0,127.3407,127.5296,127.3308,127.5296,178980.0
2021-07-22 14:00:00,128.29,128.48,128.24,128.25,276520.0,127.5197,127.7085,127.47,127.4799,276520.0
2021-07-22 14:30:00,128.26,128.26,128.1,128.23,361240.0,127.4898,127.4898,127.3308,127.46,361240.0
2021-07-22 15:00:00,128.19,128.39,128.19,128.36,343580.0,127.4203,127.6191,127.4203,127.5892,343580.0
2021-07-22 15:30:00,128.34,128.42,128.14,128.41,733400.0,127.5694,127.6489,127.3706,127.6389,733400.0
2021-07-23 09:30:00,130.43,130.52,129.8,130.27,2445220.0,129.6468,129.7363,129.0206,129.4878,2445220.0
2021-07-23 10:00:00,130.26,131.26,130.26,131.12,1776580.0,129.4778,130.4718,129.4778,130.3327,1776580.0
2021-07-23 10:30:00,131.08,131.72,131.02,131.57,1328880.0,130.2929,130.9291,130.2333,130.78,1328880.0
2021-07-23 11:00:00,131.55,131.69,131.02,131.45,959860.0,130.7601,130.8992,130.2333,130.6607,959860.0
2021-07-23 11:30:00,131.52,131.82,131.47,131.79,681580.0,130.7303,131.0285,130.6806,130.9986,681580.0
2021-07-23 12:00:00,131.8,132.06,131.65,131.94,857740.0,131.0086,131.267,130.8595,131.1477,857740.0
2021-07-23 12:30:00,131.93,132.57,131.9,132.5,1278060.0,131.1378,131.774,131.108,131.7044,1278060.0
2021-07-23 13:00:00,132.55,132.89,132.32,132.71,830580.0,131.7541,132.092,131.5255,131.9131,830580.0
2021-07-23 13:30:00,132.67,133.1,132.53,133.03,943740.0,131.8734,132.3008,131.7342,132.2312,943740.0
2021-07-23 14:00:00,133.06,133.4,133.0,133.13,998580.0,132.261,132.599,132.2014,132.3306,998580.0
2021-07-23 14:30:00,133.14,133.22,132.91,133.07,1097500.0,132.3405,132.42,132.1119,132.271,1097500.0
2021-07-23 15:00:00,133.08,133.11,132.76,132.79,809920.0,132.2809,132.3107,131.9628,131.9926,809920.0
2021-07-23 15:30:00,132.8,133.32,132.76,133.02,2668420.0,132.0026,132.5194,131.9628,132.2213,2668420.0
2021-07-26 09:30:00,133.33,133.45,132.3,133.1,2061500.0,132.5294,132.6487,131.5056,132.3008,2061500.0
2021-07-26 10:00:00,133.12,133.35,132.63,132.91,746900.0,132.3207,132.5493,131.8336,132.1119,746900.0
2021-07-26 10:30:00,132.83,133.4,132.8,132.85,690660.0,132.0324,132.599,132.0026,132.0523,690660.0
2021-07-26 11:00:00,132.84,132.91,132.69,132.87,511900.0,132.0423,132.1119,131.8932,132.0722,511900.0
2021-07-26 11:30:00,132.9,133.35,132.89,133.35,412400.0,132.102,132.5493,132.092,132.5493,412400.0
2021-07-26 12:00:00,133.35,133.7,133.22,133.22,450180.0,132.5493,132.8972,132.42,132.42,450180.0
2021-07-26 12:30:00,133.19,133.29,133.09,133.29,322680.0,132.3902,132.4896,132.2908,132.4896,322680.0
2021-07-26 13:00:00,133.32,133.45,133.18,133.27,149400.0,132.5194,132.6487,132.3803,132.4697,149400.0
2021-07-26 13:30:00,133.18,133.18,132.84,132.9,471000.0,132.3803,132.3803,132.0423,132.102,471000.0
2021-07-26 14:00:00,132.92,133.44,132.89,133.28,391040.0,132.1219,132.6387,132.092,132.4797,391040.0
2021-07-26 14:30:00,133.27,133.78,133.18,133.72,536980.0,132.4697,132.9767,132.3803,132.917,536980.0
2021-07-26 15:00:00,133.68,133.99,133.65,133.95,651440.0,132.8773,133.1854,132.8475,133.1457,651440.0
2021-07-26 15:30:00,133.93,134.24,133.5,134.18,2030540.0,133.1258,133.4339,132.6984,133.3743,2030540.0
2021-07-27 09:30:00,134.25,134.4,133.67,133.95,2136900.0,133.4439,133.593,132.8673,133.1457,2136900.0
2021-07-27 10:00:00,133.92,134.21,132.84,133.53,1291960.0,133.1158,133.4041,132.0423,132.7282,1291960.0
2021-07-27 10:30:00,133.54,133.54,131.65,132.18,1496960.0,132.7381,132.7381,130.8595,131.3863,1496960.0
2021-07-27 11:00:00,132.13,132.61,131.21,131.7,1058640.0,131.3366,131.8137,130.4221,130.9092,1058640.0
2021-07-27 11:30:00,131.64,132.13,131.22,131.93,1164400.0,130.8495,131.3366,130.4321,131.1378,1164400.0
2021-07-27 12:00:00,131.8,131.8,131.29,131.37,495460.0,131.0086,131.0086,130.5016,130.5812,495460.0
2021-07-27 12:30:00,131.36,131.41,130.83,130.86,793760.0,130.5712,130.6209,130.0444,130.0742,793760.0
2021-07-27 13:00:00,130.93,131.01,130.1,130.32,1284600.0,130.1438,130.2233,129.3188,129.5375,1284600.0
2021-07-27 13:30:00,130.38,130.85,130.17,130.17,1177560.0,129.5971,130.0643,129.3884,129.3884,1177560.0
2021-07-27 14:00:00,130.25,131.21,130.15,130.96,1608380.0,129.4679,130.4221,129.3685,130.1736,1608380.0
2021-07-27 14:30:00,130.95,131.62,130.95,131.52,1084500.0,130.1637,130.8297,130.1637,130.7303,1084500.0
2021-07-27 15:00:00,131.58,131.93,131.31,131.58,1337600.0,130.7899,131.1378,130.5215,130.7899,1337600.0
2021-07-27 15:30:00,131.54,131.99,131.43,131.96,2768480.0,130.7501,131.1974,130.6408,131.1676,2768480.0
2021-07-28 09:30:00,136.31,137.65,135.28,136.78,8803500.0,135.4915,136.8234,134.4677,135.9587,8803500.0
2021-07-28 10:00:00,136.76,137.9,136.51,137.64,4480640.0,135.9388,137.0719,135.6903,136.8135,4480640.0
2021-07-28 10:30:00,137.66,138.3,137.43,138.02,4200380.0,136.8334,137.4695,136.6048,137.1912,4200380.0
2021-07-28 11:00:00,138.05,138.2,136.9,137.12,4487280.0,137.221,137.3701,136.078,136.2966,4487280.0
2021-07-28 11:30:00,137.07,137.24,136.62,136.88,3549360.0,136.2469,136.4159,135.7996,136.0581,3549360.0
2021-07-28 12:00:00,136.91,137.3,136.71,136.87,2738360.0,136.0879,136.4756,135.8891,136.0481,2738360.0
2021-07-28 12:30:00,136.79,136.93,136.17,136.32,2777820.0,135.9686,136.1078,135.3523,135.5014,2777820.0
2021-07-28 13:00:00,136.26,136.58,135.81,136.02,1641060.0,135.4418,135.7599,134.9945,135.2032,1641060.0
2021-07-28 13:30:00,136.01,136.91,135.88,136.65,2842660.0,135.1933,136.0879,135.0641,135.8295,2842660.0
2021-07-28 14:00:00,136.72,137.24,136.19,136.33,3454380.0,135.899,136.4159,135.3722,135.5114,3454380.0
2021-07-28 14:30:00,136.28,136.48,135.85,136.03,1736340.0,135.4617,135.6605,135.0343,135.2132,1736340.0
2021-07-28 15:00:00,136.1,136.34,136.02,136.25,1459760.0,135.2828,135.5213,135.2032,135.4319,1459760.0
2021-07-28 15:30:00,136.27,136.45,136.05,136.15,3838740.0,135.4517,135.6307,135.2331,135.3325,3838740.0
2021-07-29 09:30:00,135.95,136.35,135.74,136.06,2280400.0,135.1337,135.5313,134.9249,135.243,2280400.0
2021-07-29 10:00:00,136.1,136.3,135.69,136.27,1274920.0,135.2828,135.4816,134.8752,135.4517,1274920.0
2021-07-29 10:30:00,136.31,136.66,136.01,136.39,724780.0,135.4915,135.8394,135.1933,135.571,724780.0
2021-07-29 11:00:00,136.38,136.6,136.28,136.44,488780.0,135.5611,135.7798,135.4617,135.6207,488780.0
2021-07-29 11:30:00,136.45,136.54,135.85,135.97,1417820.0,135.6307,135.7201,135.0343,135.1535,1417820.0
2021-07-29 12:00:00,135.98,136.14,135.91,135.96,524560.0,135.1635,135.3225,135.0939,135.1436,524560.0
2021-07-29 12:30:00,135.96,136.06,135.74,135.77,492460.0,135.1436,135.243,134.9249,134.9547,492460.0
2021-07-29 13:00:00,135.77,135.88,135.61,135.65,466500.0,134.9547,135.0641,134.7957,134.8355,466500.0
2021-07-29 13:30:00,135.65,135.89,135.58,135.75,338700.0,134.8355,135.074,134.7659,134.9349,338700.0
2021-07-29 14:00:00,135.73,136.08,135.58,136.04,549580.0,134.915,135.2629,134.7659,135.2231,549580.0
2021-07-29 14:30:00,136.03,136.11,135.83,135.87,447880.0,135.2132,135.2927,135.0144,135.0541,447880.0
2021-07-29 15:00:00,135.87,135.88,135.58,135.7,580260.0,135.0541,135.0641,134.7659,134.8852,580260.0
2021-07-29 15:30:00,135.7,135.87,135.54,135.8,1121840.0,134.8852,135.0541,134.7261,134.9846,1121840.0
2021-07-30 09:30:00,135.04,135.2,134.26,135.2,1951060.0,134.2291,134.3882,133.4538,134.3882,1951060.0
2021-07-30 10:00:00,135.22,135.28,134.77,134.82,743740.0,134.408,134.4677,133.9607,134.0104,743740.0
2021-07-30 10:30:00,134.85,135.3,134.71,134.75,619300.0,134.0403,134.4876,133.9011,133.9409,619300.0
2021-07-30 11:00:00,134.6,134.89,134.46,134.77,379720.0,133.7918,134.08,133.6526,133.9607,379720.0
2021-07-30 11:30:00,134.74,134.78,134.35,134.6,493000.0,133.9309,133.9707,133.5433,133.7918,493000.0
2021-07-30 12:00:00,134.57,134.74,134.48,134.6,383740.0,133.7619,133.9309,133.6725,133.7918,383740.0
2021-07-30 12:30:00,134.65,134.81,134.57,134.79,189120.0,133.8415,134.0005,133.7619,133.9806,189120.0
2021-07-30 13:00:00,134.8,135.03,134.66,134.85,448120.0,133.9906,134.2192,133.8514,134.0403,448120.0
2021-07-30 13:30:00,134.85,135.03,134.73,134.74,296680.0,134.0403,134.2192,133.921,133.9309,296680.0
2021-07-30 14:00:00,134.71,134.75,134.43,134.43,376480.0,133.9011,133.9409,133.6228,133.6228,376480.0
2021-07-30 14:30:00,134.45,134.78,134.3,134.74,409140.0,133.6427,133.9707,133.4936,133.9309,409140.0
2021-07-30 15:00:00,134.75,134.88,134.55,134.65,477260.0,133.9409,134.0701,133.7421,133.8415,477260.0
2021-07-30 15:30:00,134.67,134.84,134.53,134.75,1803380.0,133.8613,134.0303,133.7222,133.9409,1803380.0
2021-08-02 09:30:00,135.12,135.34,133.79,134.11,1973940.0,134.3086,134.5273,132.9866,133.3047,1973940.0
2021-08-02 10:00:00,134.15,135.05,134.07,134.77,993420.0,133.3445,134.2391,133.2649,133.9607,993420.0
2021-08-02 10:30:00,134.77,134.77,134.41,134.69,521400.0,133.9607,133.9607,133.6029,133.8812,521400.0
2021-08-02 11:00:00,134.72,135.09,134.65,135.07,580380.0,133.911,134.2788,133.8415,134.2589,580380.0
2021-08-02 11:30:00,135.08,135.18,134.54,134.54,329760.0,134.2689,134.3683,133.7321,133.7321,329760.0
2021-08-02 12:00:00,134.56,134.76,134.4,134.57,299020.0,133.752,133.9508,133.593,133.7619,299020.0
2021-08-02 12:30:00,134.55,134.83,134.55,134.72,207980.0,133.7421,134.0204,133.7421,133.911,207980.0
2021-08-02 13:00:00,134.71,134.89,134.64,134.75,181420.0,133.9011,134.08,133.8315,133.9409,181420.0
2021-08-02 13:30:00,134.76,134.77,134.46,134.64,174760.0,133.9508,133.9607,133.6526,133.8315,174760.0
2021-08-02 14:00:00,134.63,134.69,134.53,134.64,188160.0,133.8216,133.8812,133.7222,133.8315,188160.0
2021-08-02 14:30:00,134.64,134.89,134.62,134.81,295280.0,133.8315,134.08,133.8116,134.0005,295280.0
2021-08-02 15:00:00,134.73,134.85,134.65,134.71,248440.0,133.921,134.0403,133.8415,133.9011,248440.0
2021-08-02 15:30:00,134.71,135.0,134.56,134.87,1004940.0,133.9011,134.1894,133.752,134.0601,1004940.0
2021-08-03 09:30:00,135.18,135.26,134.15,134.17,1096600.0,134.3683,134.4478,133.3445,133.3643,1096600.0
2021-08-03 10:00:00,134.24,134.3,133.73,134.16,930200.0,133.4339,133.4936,132.927,133.3544,930200.0
2021-08-03 10:30:00,134.1,134.12,133.47,133.84,482480.0,133.2948,133.3146,132.6685,133.0363,482480.0
2021-08-03 11:00:00,133.93,134.0,133.32,133.58,449520.0,133.1258,133.1954,132.5194,132.7779,449520.0
2021-08-03 11:30:00,133.66,135.46,133.66,135.33,941280.0,132.8574,134.6466,132.8574,134.5174,941280.0
2021-08-03 12:00:00,135.37,135.5,135.04,135.15,453380.0,134.5571,134.6864,134.2291,134.3385,453380.0
2021-08-03 12:30:00,135.13,135.61,135.13,135.46,593500.0,134.3186,134.7957,134.3186,134.6466,593500.0
2021-08-03 13:00:00,135.5,135.73,135.33,135.41,418040.0,134.6864,134.915,134.5174,134.5969,418040.0
2021-08-03 13:30:00,135.39,135.55,135.17,135.21,227040.0,134.577,134.7361,134.3583,134.3981,227040.0
2021-08-03 14:00:00,135.22,135.44,134.86,135.35,352280.0,134.408,134.6267,134.0502,134.5373,352280.0
2021-08-03 14:30:00,135.32,135.43,135.12,135.38,225980.0,134.5074,134.6168,134.3086,134.5671,225980.0
2021-08-03 15:00:00,135.39,135.66,135.33,135.57,417640.0,134.577,134.8454,134.5174,134.7559,417640.0
2021-08-03 15:30:00,135.56,135.7,135.41,135.6,1013220.0,134.746,134.8852,134.5969,134.7858,1013220.0
2021-08-04 09:30:00,135.35,135.65,134.72,135.02,1359600.0,134.5373,134.8355,133.911,134.2092,1359600.0
2021-08-04 10:00:00,135.04,135.06,134.52,134.57,916160.0,134.2291,134.249,133.7122,133.7619,916160.0
2021-08-04 10:30:00,134.65,134.86,134.49,134.75,609360.0,133.8415,134.0502,133.6824,133.9409,609360.0
2021-08-04 11:00:00,134.8,135.05,134.74,134.85,532760.0,133.9906,134.2391,133.9309,134.0403,532760.0
2021-08-04 11:30:00,134.98,135.47,134.89,135.47,506740.0,134.1695,134.6565,134.08,134.6565,506740.0
2021-08-04 12:00:00,135.49,135.49,135.1,135.13,280560.0,134.6764,134.6764,134.2888,134.3186,280560.0
2021-08-04 12:30:00,135.12,135.2,134.99,135.15,173660.0,134.3086,134.3882,134.1794,134.3385,173660.0
2021-08-04 13:00:00,135.19,135.65,135.18,135.5,317320.0,134.3782,134.8355,134.3683,134.6864,317320.0
2021-08-04 13:30:00,135.55,135.55,135.18,135.34,295540.0,134.7361,134.7361,134.3683,134.5273,295540.0
2021-08-04 14:00:00,135.34,135.57,135.28,135.47,222980.0,134.5273,134.7559,134.4677,134.6565,222980.0
2021-08-04 14:30:00,135.51,135.6,135.3,135.35,276720.0,134.6963,134.7858,134.4876,134.5373,276720.0
2021-08-04 15:00:00,135.38,135.4,135.16,135.22,284300.0,134.5671,134.587,134.3484,134.408,284300.0
2021-08-04 15:30:00,135.25,135.47,135.1,135.1,744140.0,134.4379,134.6565,134.2888,134.2888,744140.0
2021-08-05 09:30:00,135.68,135.68,134.85,135.29,1189940.0,134.8653,134.8653,134.0403,134.4776,1189940.0
2021-08-05 10:00:00,135.38,136.04,135.32,135.82,778200.0,134.5671,135.2231,134.5074,135.0044,778200.0
2021-08-05 10:30:00,135.85,135.93,135.7,135.88,367220.0,135.0343,135.1138,134.8852,135.0641,367220.0
2021-08-05 11:00:00,135.9,136.11,135.87,136.02,447980.0,135.084,135.2927,135.0541,135.2032,447980.0
2021-08-05 11:30:00,136.03,136.1,135.68,135.8,304940.0,135.2132,135.2828,134.8653,134.9846,304940.0
2021-08-05 12:00:00,135.8,135.87,135.68,135.84,131780.0,134.9846,135.0541,134.8653,135.0243,131780.0
2021-08-05 12:30:00,135.84,136.01,135.79,135.79,194220.0,135.0243,135.1933,134.9746,134.9746,194220.0
2021-08-05 13:00:00,135.8,136.0,135.66,135.98,121840.0,134.9846,135.1834,134.8454,135.1635,121840.0
2021-08-05 13:30:00,136.02,136.05,135.78,135.95,154120.0,135.2032,135.2331,134.9647,135.1337,154120.0
2021-08-05 14:00:00,135.95,136.03,135.91,135.98,265020.0,135.1337,135.2132,135.0939,135.1635,265020.0
2021-08-05 14:30:00,135.96,136.07,135.92,136.01,334320.0,135.1436,135.2529,135.1038,135.1933,334320.0
2021-08-05 15:00:00,136.0,136.13,135.92,136.01,468100.0,135.1834,135.3126,135.1038,135.1933,468100.0
2021-08-05 15:30:00,136.0,136.35,135.97,136.3,1422660.0,135.1834,135.5313,135.1535,135.4816,1422660.0
2021-08-06 09:30:00,136.04,136.47,135.8,135.94,1206300.0,135.2231,135.6505,134.9846,135.1237,1206300.0
2021-08-06 10:00:00,135.95,136.38,135.86,136.14,615440.0,135.1337,135.5611,135.0442,135.3225,615440.0
2021-08-06 10:30:00,136.2,136.29,135.55,135.66,470580.0,135.3822,135.4716,134.7361,134.8454,470580.0
2021-08-06 11:00:00,135.65,135.78,135.21,135.78,552760.0,134.8355,134.9647,134.3981,134.9647,552760.0
2021-08-06 11:30:00,135.75,135.77,135.4,135.7,220060.0,134.9349,134.9547,134.587,134.8852,220060.0
2021-08-06 12:00:00,135.78,135.8,135.4,135.6,236880.0,134.9647,134.9846,134.587,134.7858,236880.0
2021-08-06 12:30:00,135.59,135.86,135.55,135.86,250220.0,134.7758,135.0442,134.7361,135.0442,250220.0
2021-08-06 13:00:00,135.9,136.08,135.73,135.75,231060.0,135.084,135.2629,134.915,134.9349,231060.0
2021-08-06 13:30:00,135.8,135.89,135.68,135.89,154620.0,134.9846,135.074,134.8653,135.074,154620.0
2021-08-06 14:00:00,135.88,136.0,135.75,135.78,276580.0,135.0641,135.1834,134.9349,134.9647,276580.0
2021-08-06 14:30:00,135.8,135.87,135.58,135.63,237740.0,134.9846,135.0541,134.7659,134.8156,237740.0
2021-08-06 15:00:00,135.64,135.76,135.52,135.75,409920.0,134.8255,134.9448,134.7062,134.9349,409920.0
2021-08-06 15:30:00,135.75,135.83,135.4,135.74,1403660.0,134.9349,135.0144,134.587,134.9249,1403660.0
2021-08-09 09:30:00,135.94,136.05,135.34,135.85,1076960.0,135.1237,135.2331,134.5273,135.0343,1076960.0
2021-08-09 10:00:00,135.87,135.9,135.54,135.9,438980.0,135.0541,135.084,134.7261,135.084,438980.0
2021-08-09 10:30:00,135.9,136.0,135.69,135.73,324560.0,135.084,135.1834,134.8752,134.915,324560.0
2021-08-09 11:00:00,135.78,135.96,135.74,135.9,203200.0,134.9647,135.1436,134.9249,135.084,203200.0
2021-08-09 11:30:00,135.92,136.16,135.84,136.02,250900.0,135.1038,135.3424,135.0243,135.2032,250900.0
2021-08-09 12:00:00,135.97,136.17,135.95,136.01,292240.0,135.1535,135.3523,135.1337,135.1933,292240.0
2021-08-09 12:30:00,136.07,136.13,135.95,135.97,149640.0,135.2529,135.3126,135.1337,135.1535,149640.0
2021-08-09 13:00:00,136.0,136.26,135.96,136.01,452380.0,135.1834,135.4418,135.1436,135.1933,452380.0
2021-08-09 13:30:00,136.02,136.64,136.02,136.53,420740.0,135.2032,135.8195,135.2032,135.7102,420740.0
2021-08-09 14:00:00,136.52,137.16,136.49,137.12,542400.0,135.7002,136.3364,135.6704,136.2966,542400.0
2021-08-09 14:30:00,137.12,137.18,136.8,137.17,547620.0,136.2966,136.3563,135.9786,136.3463,547620.0
2021-08-09 15:00:00,137.16,137.18,136.95,137.01,345180.0,136.3364,136.3563,136.1277,136.1873,345180.0
2021-08-09 15:30:00,137.02,137.16,136.86,136.9,1270020.0,136.1972,136.3364,136.0382,136.078,1270020.0
2021-08-10 09:30:00,137.34,137.68,137.12,137.57,1320400.0,136.5153,136.8533,136.2966,136.7439,1320400.0
2021-08-10 10:00:00,137.65,137.77,137.0,137.0,711940.0,136.8234,136.9427,136.1774,136.1774,711940.0
2021-08-10 10:30:00,137.06,137.06,136.41,136.82,1055040.0,136.237,136.237,135.5909,135.9984,1055040.0
2021-08-10 11:00:00,136.81,136.85,136.36,136.57,550200.0,135.9885,136.0283,135.5412,135.7499,550200.0
2021-08-10 11:30:00,136.58,136.9,136.55,136.8,376340.0,135.7599,136.078,135.7301,135.9786,376340.0
2021-08-10 12:00:00,136.79,137.2,136.79,137.13,258080.0,135.9686,136.3762,135.9686,136.3066,258080.0
2021-08-10 12:30:00,137.08,137.27,137.06,137.06,207560.0,136.2569,136.4457,136.237,136.237,207560.0
2021-08-10 13:00:00,137.06,137.27,137.06,137.19,299800.0,136.237,136.4457,136.237,136.3662,299800.0
2021-08-10 13:30:00,137.18,137.28,137.07,137.25,333300.0,136.3563,136.4557,136.2469,136.4259,333300.0
2021-08-10 14:00:00,137.25,137.26,136.84,137.0,333500.0,136.4259,136.4358,136.0183,136.1774,333500.0
2021-08-10 14:30:00,137.04,137.04,136.84,137.02,204100.0,136.2171,136.2171,136.0183,136.1972,204100.0
2021-08-10 15:00:00,137.02,137.02,136.54,136.72,321260.0,136.1972,136.1972,135.7201,135.899,321260.0
2021-08-10 15:30:00,136.65,136.87,136.48,136.83,847940.0,135.8295,136.0481,135.6605,136.0084,847940.0
2021-08-11 09:30:00,137.16,137.68,136.66,136.66,1296900.0,136.3364,136.8533,135.8394,135.8394,1296900.0
2021-08-11 10:00:00,136.66,137.08,136.6,136.79,339200.0,135.8394,136.2569,135.7798,135.9686,339200.0
2021-08-11 10:30:00,136.81,136.91,136.61,136.68,290120.0,135.9885,136.0879,135.7897,135.8593,290120.0
2021-08-11 11:00:00,136.67,136.75,136.36,136.63,415380.0,135.8493,135.9289,135.5412,135.8096,415380.0
2021-08-11 11:30:00,136.58,136.79,136.38,136.38,304040.0,135.7599,135.9686,135.5611,135.5611,304040.0
2021-08-11 12:00:00,136.37,136.65,136.27,136.51,317840.0,135.5511,135.8295,135.4517,135.6903,317840.0
2021-08-11 12:30:00,136.57,136.9,136.56,136.9,234160.0,135.7499,136.078,135.74,136.078,234160.0
2021-08-11 13:00:00,136.9,137.05,136.64,136.82,155380.0,136.078,136.2271,135.8195,135.9984,155380.0
2021-08-11 13:30:00,136.79,136.82,136.38,136.56,160940.0,135.9686,135.9984,135.5611,135.74,160940.0
2021-08-11 14:00:00,136.47,136.73,136.41,136.54,188660.0,135.6505,135.909,135.5909,135.7201,188660.0
2021-08-11 14:30:00,136.53,136.67,136.43,136.47,190420.0,135.7102,135.8493,135.6108,135.6505,190420.0
2021-08-11 15:00:00,136.5,136.58,136.31,136.51,300540.0,135.6804,135.7599,135.4915,135.6903,300540.0
2021-08-11 15:30:00,136.51,136.68,136.27,136.27,885140.0,135.6903,135.8593,135.4517,135.4517,885140.0
2021-08-12 09:30:00,135.98,136.28,135.43,135.89,1144020.0,135.1635,135.4617,134.6168,135.074,1144020.0
2021-08-12 10:00:00,135.87,136.7,135.62,136.58,566240.0,135.0541,135.8792,134.8056,135.7599,566240.0
2021-08-12 10:30:00,136.67,136.86,136.43,136.71,681460.0,135.8493,136.0382,135.6108,135.8891,681460.0
2021-08-12 11:00:00,136.71,136.71,136.29,136.33,454880.0,135.8891,135.8891,135.4716,135.5114,454880.0
2021-08-12 11:30:00,136.39,136.85,136.38,136.73,418600.0,135.571,136.0283,135.5611,135.909,418600.0
2021-08-12 12:00:00,136.78,136.9,136.63,136.89,195520.0,135.9587,136.078,135.8096,136.068,195520.0
2021-08-12 12:30:00,136.9,137.09,136.83,136.92,353140.0,136.078,136.2668,136.0084,136.0978,353140.0
2021-08-12 13:00:00,136.93,136.93,136.65,136.89,346540.0,136.1078,136.1078,135.8295,136.068,346540.0
2021-08-12 13:30:00,136.87,136.97,136.8,136.83,242720.0,136.0481,136.1475,135.9786,136.0084,242720.0
2021-08-12 14:00:00,136.8,137.02,136.8,136.97,153320.0,135.9786,136.1972,135.9786,136.1475,153320.0
2021-08-12 14:30:00,136.97,137.12,136.93,137.06,240940.0,136.1475,136.2966,136.1078,136.237,240940.0
2021-08-12 15:00:00,137.08,137.14,137.0,137.13,223300.0,136.2569,136.3165,136.1774,136.3066,223300.0
2021-08-12 15:30:00,137.13,137.3,136.89,137.14,662120.0,136.3066,136.4756,136.068,136.3165,662120.0
2021-08-13 09:30:00,137.25,137.65,137.03,137.5,851260.0,136.4259,136.8234,136.2072,136.6743,851260.0
2021-08-13 10:00:00,137.42,137.86,137.35,137.59,526840.0,136.5948,137.0322,136.5253,136.7638,526840.0
2021-08-13 10:30:00,137.56,137.73,137.52,137.6,277800.0,136.734,136.903,136.6942,136.7737,277800.0
2021-08-13 11:00:00,137.61,137.7,137.41,137.5,250300.0,136.7837,136.8731,136.5849,136.6743,250300.0
2021-08-13 11:30:00,137.5,137.62,137.32,137.4,177860.0,136.6743,136.7936,136.4954,136.575,177860.0
2021-08-13 12:00:00,137.44,137.54,137.43,137.49,252720.0,136.6147,136.7141,136.6048,136.6644,252720.0
2021-08-13 12:30:00,137.47,137.57,137.34,137.54,142200.0,136.6445,136.7439,136.5153,136.7141,142200.0
2021-08-13 13:00:00,137.53,137.62,137.51,137.58,235820.0,136.7042,136.7936,136.6843,136.7539,235820.0
2021-08-13 13:30:00,137.54,137.68,137.54,137.65,221200.0,136.7141,136.8533,136.7141,136.8234,221200.0
2021-08-13 14:00:00,137.63,137.67,137.55,137.61,211660.0,136.8036,136.8433,136.724,136.7837,211660.0
2021-08-13 14:30:00,137.63,137.63,137.48,137.53,237200.0,136.8036,136.8036,136.6545,136.7042,237200.0
2021-08-13 15:00:00,137.53,137.6,137.46,137.53,401680.0,136.7042,136.7737,136.6346,136.7042,401680.0
2021-08-13 15:30:00,137.48,137.76,137.45,137.74,1272960.0,136.6545,136.9328,136.6246,136.9129,1272960.0
2021-08-16 09:30:00,137.53,137.94,137.13,137.35,1328780.0,136.7042,137.1117,136.3066,136.5253,1328780.0
2021-08-16 10:00:00,137.27,137.37,135.64,135.64,1214540.0,136.4457,136.5451,134.8255,134.8255,1214540.0
2021-08-16 10:30:00,135.58,135.96,135.3,135.47,725060.0,134.7659,135.1436,134.4876,134.6565,725060.0
2021-08-16 11:00:00,135.53,136.14,135.53,135.89,485940.0,134.7162,135.3225,134.7162,135.074,485940.0
2021-08-16 11:30:00,135.86,136.21,135.75,136.12,409620.0,135.0442,135.3921,134.9349,135.3026,409620.0
2021-08-16 12:00:00,136.12,136.6,136.1,136.41,351400.0,135.3026,135.7798,135.2828,135.5909,351400.0
2021-08-16 12:30:00,136.46,136.73,136.32,136.7,317580.0,135.6406,135.909,135.5014,135.8792,317580.0
2021-08-16 13:00:00,136.7,137.0,136.57,136.97,219360.0,135.8792,136.1774,135.7499,136.1475,219360.0
2021-08-16 13:30:00,136.91,137.5,136.9,137.4,387480.0,136.0879,136.6743,136.078,136.575,387480.0
2021-08-16 14:00:00,137.42,137.78,137.22,137.58,477000.0,136.5948,136.9527,136.396,136.7539,477000.0
2021-08-16 14:30:00,137.63,137.95,137.63,137.69,349520.0,136.8036,137.1216,136.8036,136.8632,349520.0
2021-08-16 15:00:00,137.68,138.09,137.68,138.07,359420.0,136.8533,137.2608,136.8533,137.2409,359420.0
2021-08-16 15:30:00,138.07,138.36,138.03,138.31,1169940.0,137.2409,137.5292,137.2012,137.4795,1169940.0
2021-08-17 09:30:00,137.75,138.27,137.11,137.76,1000700.0,136.9228,137.4397,136.2867,136.9328,1000700.0
2021-08-17 10:00:00,137.66,138.07,137.43,137.98,367100.0,136.8334,137.2409,136.6048,137.1515,367100.0
2021-08-17 10:30:00,137.91,137.99,137.49,137.49,466160.0,137.0819,137.1614,136.6644,136.6644,466160.0
2021-08-17 11:00:00,137.4,137.61,137.2,137.39,484460.0,136.575,136.7837,136.3762,136.565,484460.0
2021-08-17 11:30:00,137.37,137.64,136.84,137.04,792260.0,136.5451,136.8135,136.0183,136.2171,792260.0
2021-08-17 12:00:00,136.99,137.18,136.88,137.16,372240.0,136.1674,136.3563,136.0581,136.3364,372240.0
2021-08-17 12:30:00,137.04,137.08,136.08,136.2,679560.0,136.2171,136.2569,135.2629,135.3822,679560.0
2021-08-17 13:00:00,136.16,136.53,136.13,136.49,357820.0,135.3424,135.7102,135.3126,135.6704,357820.0
2021-08-17 13:30:00,136.49,136.51,136.1,136.5,343460.0,135.6704,135.6903,135.2828,135.6804,343460.0
2021-08-17 14:00:00,136.46,136.78,136.44,136.73,238320.0,135.6406,135.9587,135.6207,135.909,238320.0
2021-08-17 14:30:00,136.67,136.81,136.4,136.8,245000.0,135.8493,135.9885,135.581,135.9786,245000.0
2021-08-17 15:00:00,136.76,136.88,136.48,136.58,327740.0,135.9388,136.0581,135.6605,135.7599,327740.0
2021-08-17 15:30:00,136.6,136.84,136.39,136.59,1021540.0,135.7798,136.0183,135.571,135.7698,1021540.0
2021-08-18 09:30:00,136.45,136.74,136.07,136.63,1310300.0,135.6307,135.9189,135.2529,135.8096,1310300.0
2021-08-18 10:00:00,136.58,137.1,136.38,136.68,351380.0,135.7599,136.2768,135.5611,135.8593,351380.0
2021-08-18 10:30:00,136.86,136.9,136.6,136.75,334900.0,136.0382,136.078,135.7798,135.9289,334900.0
2021-08-18 11:00:00,136.68,136.79,136.63,136.73,185460.0,135.8593,135.9686,135.8096,135.909,185460.0
2021-08-18 11:30:00,136.75,136.78,136.5,136.66,224540.0,135.9289,135.9587,135.6804,135.8394,224540.0
2021-08-18 12:00:00,136.65,136.85,136.62,136.69,202120.0,135.8295,136.0283,135.7996,135.8692,202120.0
2021-08-18 12:30:00,136.73,136.87,136.72,136.85,94340.0,135.909,136.0481,135.899,136.0283,94340.0
2021-08-18 13:00:00,136.83,136.87,136.6,136.63,241700.0,136.0084,136.0481,135.7798,135.8096,241700.0
2021-08-18 13:30:00,136.69,136.84,136.66,136.8,92900.0,135.8692,136.0183,135.8394,135.9786,92900.0
2021-08-18 14:00:00,136.76,137.1,136.3,136.96,541480.0,135.9388,136.2768,135.4816,136.1376,541480.0
2021-08-18 14:30:00,136.92,136.98,136.71,136.78,174220.0,136.0978,136.1575,135.8891,135.9587,174220.0
2021-08-18 15:00:00,136.75,136.75,136.43,136.43,146180.0,135.9289,135.9289,135.6108,135.6108,146180.0
2021-08-18 15:30:00,136.31,136.45,135.32,135.45,1604440.0,135.4915,135.6307,134.5074,134.6367,1604440.0
2021-08-19 09:30:00,134.31,135.1,134.25,134.78,1288140.0,133.5035,134.2888,133.4439,133.9707,1288140.0
2021-08-19 10:00:00,135.04,135.55,134.93,135.48,748360.0,134.2291,134.7361,134.1198,134.6665,748360.0
2021-08-19 10:30:00,135.5,135.85,135.03,135.83,316540.0,134.6864,135.0343,134.2192,135.0144,316540.0
2021-08-19 11:00:00,135.85,136.08,135.64,135.95,439540.0,135.0343,135.2629,134.8255,135.1337,439540.0
2021-08-19 11:30:00,135.99,136.32,135.93,136.2,347480.0,135.1734,135.5014,135.1138,135.3822,347480.0
2021-08-19 12:00:00,136.25,136.35,136.02,136.06,321140.0,135.4319,135.5313,135.2032,135.243,321140.0
2021-08-19 12:30:00,136.06,136.32,136.03,136.21,251500.0,135.243,135.5014,135.2132,135.3921,251500.0
2021-08-19 13:00:00,136.22,136.22,135.68,135.68,399500.0,135.402,135.402,134.8653,134.8653,399500.0
2021-08-19 13:30:00,135.74,135.85,135.54,135.57,278940.0,134.9249,135.0343,134.7261,134.7559,278940.0
2021-08-19 14:00:00,135.48,135.8,135.28,135.33,396480.0,134.6665,134.9846,134.4677,134.5174,396480.0
2021-08-19 14:30:00,135.25,135.85,135.06,135.82,256580.0,134.4379,135.0343,134.249,135.0044,256580.0
2021-08-19 15:00:00,135.87,136.09,135.86,136.06,492120.0,135.0541,135.2728,135.0442,135.243,492120.0
2021-08-19 15:30:00,136.01,136.19,135.51,135.65,1266480.0,135.1933,135.3722,134.6963,134.8355,1266480.0
2021-08-20 09:30:00,135.93,136.48,135.25,136.27,2104680.0,135.1138,135.6605,134.4379,135.4517,2104680.0
2021-08-20 10:00:00,136.3,137.0,136.28,136.78,1416820.0,135.4816,136.1774,135.4617,135.9587,1416820.0
2021-08-20 10:30:00,136.79,137.01,136.49,136.53,784500.0,135.9686,136.1873,135.6704,135.7102,784500.0
2021-08-20 11:00:00,136.5,136.6,136.33,136.42,459160.0,135.6804,135.7798,135.5114,135.6008,459160.0
2021-08-20 11:30:00,136.44,136.7,136.25,136.42,903520.0,135.6207,135.8792,135.4319,135.6008,903520.0
2021-08-20 12:00:00,136.45,136.97,136.45,136.95,281840.0,135.6307,136.1475,135.6307,136.1277,281840.0
2021-08-20 12:30:00,136.98,137.35,136.98,137.3,556000.0,136.1575,136.5253,136.1575,136.4756,556000.0
2021-08-20 13:00:00,137.3,137.53,137.25,137.3,720880.0,136.4756,136.7042,136.4259,136.4756,720880.0
2021-08-20 13:30:00,137.32,137.41,136.98,137.12,445820.0,136.4954,136.5849,136.1575,136.2966,445820.0
2021-08-20 14:00:00,137.09,137.18,136.89,136.96,421540.0,136.2668,136.3563,136.068,136.1376,421540.0
2021-08-20 14:30:00,136.97,137.05,136.79,137.02,350000.0,136.1475,136.2271,135.9686,136.1972,350000.0
2021-08-20 15:00:00,137.06,137.3,137.01,137.16,291940.0,136.237,136.4756,136.1873,136.3364,291940.0
2021-08-20 15:30:00,137.16,137.55,137.07,137.4,2537640.0,136.3364,136.724,136.2469,136.575,2537640.0
2021-08-23 09:30:00,137.89,138.74,137.61,138.49,1992620.0,137.062,137.9069,136.7837,137.6584,1992620.0
2021-08-23 10:00:00,138.54,139.42,138.5,139.28,908600.0,137.7081,138.5828,137.6683,138.4437,908600.0
2021-08-23 10:30:00,139.28,140.4,139.28,140.37,1326640.0,138.4437,139.5569,138.4437,139.5271,1326640.0
2021-08-23 11:00:00,140.4,140.72,140.24,140.44,906180.0,139.5569,139.875,139.3979,139.5967,906180.0
2021-08-23 11:30:00,140.44,140.87,140.44,140.71,693560.0,139.5967,140.0241,139.5967,139.8651,693560.0
2021-08-23 12:00:00,140.67,140.68,140.29,140.56,449360.0,139.8253,139.8353,139.4476,139.716,449360.0
2021-08-23 12:30:00,140.6,140.71,140.45,140.63,306200.0,139.7557,139.8651,139.6066,139.7856,306200.0
2021-08-23 13:00:00,140.62,140.81,140.12,140.2,408380.0,139.7756,139.9645,139.2786,139.3581,408380.0
2021-08-23 13:30:00,140.21,140.49,140.16,140.38,394160.0,139.3681,139.6464,139.3184,139.5371,394160.0
2021-08-23 14:00:00,140.42,140.53,140.39,140.43,257580.0,139.5768,139.6862,139.547,139.5868,257580.0
2021-08-23 14:30:00,140.43,140.55,140.32,140.39,418960.0,139.5868,139.706,139.4774,139.547,418960.0
2021-08-23 15:00:00,140.38,140.49,140.21,140.43,360080.0,139.5371,139.6464,139.3681,139.5868,360080.0
2021-08-23 15:30:00,140.43,140.44,139.95,140.06,1452980.0,139.5868,139.5967,139.1096,139.219,1452980.0
2021-08-24 09:30:00,140.6,141.74,140.34,141.52,1837340.0,139.7557,140.8889,139.4973,140.6702,1837340.0
2021-08-24 10:00:00,141.46,142.08,141.28,142.03,870480.0,140.6106,141.2268,140.4317,141.1771,870480.0
2021-08-24 10:30:00,142.01,142.04,141.62,141.68,564660.0,141.1573,141.1871,140.7696,140.8292,564660.0
2021-08-24 11:00:00,141.62,141.67,141.36,141.39,404940.0,140.7696,140.8193,140.5112,140.541,404940.0
2021-08-24 11:30:00,141.37,141.41,141.11,141.34,412720.0,140.5211,140.5609,140.2627,140.4913,412720.0
2021-08-24 12:00:00,141.38,141.39,141.18,141.3,275740.0,140.5311,140.541,140.3323,140.4515,275740.0
2021-08-24 12:30:00,141.29,141.34,141.1,141.27,267400.0,140.4416,140.4913,140.2527,140.4217,267400.0
2021-08-24 13:00:00,141.26,141.6,141.26,141.59,215660.0,140.4118,140.7497,140.4118,140.7398,215660.0
2021-08-24 13:30:00,141.58,141.85,141.58,141.74,266860.0,140.7299,140.9982,140.7299,140.8889,266860.0
2021-08-24 14:00:00,141.73,141.73,141.41,141.56,232240.0,140.8789,140.8789,140.5609,140.71,232240.0
2021-08-24 14:30:00,141.6,141.71,141.46,141.5,209140.0,140.7497,140.8591,140.6106,140.6503,209140.0
2021-08-24 15:00:00,141.54,141.6,141.47,141.57,230500.0,140.6901,140.7497,140.6205,140.7199,230500.0
2021-08-24 15:30:00,141.62,141.67,141.18,141.28,1057080.0,140.7696,140.8193,140.3323,140.4317,1057080.0
2021-08-25 09:30:00,141.63,142.19,141.38,141.85,1217020.0,140.7796,141.3362,140.5311,140.9982,1217020.0
2021-08-25 10:00:00,141.9,142.07,141.54,141.66,391200.0,141.0479,141.2169,140.6901,140.8094,391200.0
2021-08-25 10:30:00,141.71,141.88,141.5,141.52,364040.0,140.8591,141.028,140.6503,140.6702,364040.0
2021-08-25 11:00:00,141.53,141.75,141.45,141.73,324300.0,140.6802,140.8988,140.6006,140.8789,324300.0
2021-08-25 11:30:00,141.77,141.88,141.56,141.66,372000.0,140.9187,141.028,140.71,140.8094,372000.0
2021-08-25 12:00:00,141.7,141.7,141.39,141.66,259800.0,140.8491,140.8491,140.541,140.8094,259800.0
2021-08-25 12:30:00,141.65,141.8,141.54,141.78,168040.0,140.7994,140.9485,140.6901,140.9286,168040.0
2021-08-25 13:00:00,141.8,141.92,141.63,141.76,181200.0,140.9485,141.0678,140.7796,140.9088,181200.0
2021-08-25 13:30:00,141.74,142.04,141.73,141.98,186320.0,140.8889,141.1871,140.8789,141.1274,186320.0
2021-08-25 14:00:00,141.95,141.95,141.71,141.79,182400.0,141.0976,141.0976,140.8591,140.9386,182400.0
2021-08-25 14:30:00,141.85,142.04,141.75,141.97,327400.0,140.9982,141.1871,140.8988,141.1175,327400.0
2021-08-25 15:00:00,141.94,142.03,141.87,141.98,261660.0,141.0877,141.1771,141.0181,141.1274,261660.0
2021-08-25 15:30:00,141.99,142.17,141.96,142.11,971000.0,141.1374,141.3163,141.1076,141.2567,971000.0
2021-08-26 09:30:00,141.85,142.35,141.75,141.92,883580.0,140.9982,141.4952,140.8988,141.0678,883580.0
2021-08-26 10:00:00,141.91,142.42,141.68,141.93,486600.0,141.0579,141.5648,140.8292,141.0777,486600.0
2021-08-26 10:30:00,141.93,142.11,141.85,142.03,375240.0,141.0777,141.2567,140.9982,141.1771,375240.0
2021-08-26 11:00:00,141.89,142.2,141.56,141.97,588880.0,141.038,141.3461,140.71,141.1175,588880.0
2021-08-26 11:30:00,141.95,142.14,141.84,142.04,302680.0,141.0976,141.2865,140.9883,141.1871,302680.0
2021-08-26 12:00:00,142.03,142.42,142.03,142.42,390700.0,141.1771,141.5648,141.1771,141.5648,390700.0
2021-08-26 12:30:00,142.38,142.4,142.2,142.3,153340.0,141.525,141.5449,141.3461,141.4455,153340.0
2021-08-26 13:00:00,142.27,142.34,142.01,142.14,202620.0,141.4157,141.4853,141.1573,141.2865,202620.0
2021-08-26 13:30:00,142.13,142.2,141.96,142.05,163600.0,141.2765,141.3461,141.1076,141.197,163600.0
2021-08-26 14:00:00,142.05,142.07,141.8,142.06,268180.0,141.197,141.2169,140.9485,141.207,268180.0
2021-08-26 14:30:00,142.01,142.14,141.91,141.94,178120.0,141.1573,141.2865,141.0579,141.0877,178120.0
2021-08-26 15:00:00,141.93,141.93,141.66,141.78,317260.0,141.0777,141.0777,140.8094,140.9286,317260.0
2021-08-26 15:30:00,141.87,141.96,141.36,141.41,1163000.0,141.0181,141.1076,140.5112,140.5609,1163000.0
2021-08-27 09:30:00,141.65,142.31,141.5,142.05,1040300.0,140.7994,141.4555,140.6503,141.197,1040300.0
2021-08-27 10:00:00,142.07,143.25,141.93,142.77,1383520.0,141.2169,142.3898,141.0777,141.9127,1383520.0
2021-08-27 10:30:00,142.81,143.13,142.58,142.93,545260.0,141.9525,142.2705,141.7238,142.0717,545260.0
2021-08-27 11:00:00,142.95,143.17,142.9,143.07,335980.0,142.0916,142.3103,142.0419,142.2109,335980.0
2021-08-27 11:30:00,143.09,143.62,143.04,143.59,607880.0,142.2308,142.7576,142.1811,142.7278,607880.0
2021-08-27 12:00:00,143.59,143.78,143.52,143.74,563140.0,142.7278,142.9166,142.6582,142.8769,563140.0
2021-08-27 12:30:00,143.74,144.12,143.68,144.12,783320.0,142.8769,143.2546,142.8172,143.2546,783320.0
2021-08-27 13:00:00,144.13,144.3,144.09,144.17,582160.0,143.2645,143.4335,143.2248,143.3043,582160.0
2021-08-27 13:30:00,144.17,144.33,144.07,144.2,613980.0,143.3043,143.4633,143.2049,143.3341,613980.0
2021-08-27 14:00:00,144.2,144.22,144.02,144.1,413540.0,143.3341,143.354,143.1552,143.2347,413540.0
2021-08-27 14:30:00,144.08,144.23,144.04,144.12,349880.0,143.2148,143.3639,143.1751,143.2546,349880.0
2021-08-27 15:00:00,144.16,144.38,143.97,144.35,562340.0,143.2944,143.513,143.1055,143.4832,562340.0
2021-08-27 15:30:00,144.34,144.51,143.95,144.03,1885060.0,143.4733,143.6423,143.0856,143.1651,1885060.0
2021-08-30 09:30:00,144.4,145.21,144.16,145.15,1829800.0,143.5329,144.3381,143.2944,144.2784,1829800.0
2021-08-30 10:00:00,145.16,145.97,145.12,145.97,848060.0,144.2884,145.0935,144.2486,145.0935,848060.0
2021-08-30 10:30:00,145.97,145.97,145.03,145.24,726980.0,145.0935,145.0935,144.1591,144.3679,726980.0
2021-08-30 11:00:00,145.22,145.34,145.06,145.22,358360.0,144.348,144.4673,144.189,144.348,358360.0
2021-08-30 11:30:00,145.21,145.37,145.21,145.24,194820.0,144.3381,144.4971,144.3381,144.3679,194820.0
2021-08-30 12:00:00,145.28,145.32,144.77,144.94,388580.0,144.4076,144.4474,143.9007,144.0697,388580.0
2021-08-30 12:30:00,144.94,144.96,144.8,144.85,301840.0,144.0697,144.0896,143.9305,143.9802,301840.0
2021-08-30 13:00:00,144.94,145.0,144.82,144.93,332780.0,144.0697,144.1293,143.9504,144.0597,332780.0
2021-08-30 13:30:00,144.9,145.4,144.9,145.33,295720.0,144.0299,144.5269,144.0299,144.4573,295720.0
2021-08-30 14:00:00,145.34,145.5,145.15,145.21,286500.0,144.4673,144.6263,144.2784,144.3381,286500.0
2021-08-30 14:30:00,145.2,145.21,144.98,145.05,419460.0,144.3281,144.3381,144.1094,144.179,419460.0
2021-08-30 15:00:00,145.03,145.03,144.79,144.91,517680.0,144.1591,144.1591,143.9206,144.0399,517680.0
2021-08-30 15:30:00,144.89,144.94,144.53,144.64,1194480.0,144.02,144.0697,143.6621,143.7715,1194480.0
2021-08-31 09:30:00,145.12,145.17,144.28,144.38,1528460.0,144.2486,144.2983,143.4136,143.513,1528460.0
2021-08-31 10:00:00,144.42,145.01,144.33,144.82,507900.0,143.5528,144.1393,143.4633,143.9504,507900.0
2021-08-31 10:30:00,144.76,145.16,144.74,144.86,265560.0,143.8908,144.2884,143.8709,143.9902,265560.0
2021-08-31 11:00:00,144.81,145.05,144.66,144.86,355880.0,143.9405,144.179,143.7914,143.9902,355880.0
2021-08-31 11:30:00,144.9,144.97,144.76,144.85,308900.0,144.0299,144.0995,143.8908,143.9802,308900.0
2021-08-31 12:00:00,144.91,145.04,144.67,145.03,323160.0,144.0399,144.1691,143.8013,144.1591,323160.0
2021-08-31 12:30:00,145.03,145.12,144.84,144.95,227020.0,144.1591,144.2486,143.9703,144.0796,227020.0
2021-08-31 13:00:00,144.98,144.98,144.67,144.78,156900.0,144.1094,144.1094,143.8013,143.9106,156900.0
2021-08-31 13:30:00,144.78,145.0,144.72,145.0,175500.0,143.9106,144.1293,143.851,144.1293,175500.0
2021-08-31 14:00:00,145.0,145.15,144.83,145.06,222920.0,144.1293,144.2784,143.9603,144.189,222920.0
2021-08-31 14:30:00,145.09,145.17,144.95,145.06,348440.0,144.2188,144.2983,144.0796,144.189,348440.0
2021-08-31 15:00:00,145.11,145.12,144.78,144.8,290820.0,144.2387,144.2486,143.9106,143.9305,290820.0
2021-08-31 15:30:00,144.82,145.02,144.31,144.75,1148640.0,143.9504,144.1492,143.4435,143.8808,1148640.0
2021-09-01 09:30:00,145.0,146.08,145.0,145.82,2037680.0,144.1293,145.2028,144.1293,144.9444,2037680.0
2021-09-01 10:00:00,145.82,145.96,145.37,145.74,519860.0,144.9444,145.0835,144.4971,144.8649,519860.0
2021-09-01 10:30:00,145.74,145.97,145.65,145.8,527780.0,144.8649,145.0935,144.7754,144.9245,527780.0
2021-09-01 11:00:00,145.89,146.05,145.67,145.95,486620.0,145.014,145.173,144.7953,145.0736,486620.0
2021-09-01 11:30:00,145.97,146.25,145.97,146.11,487980.0,145.0935,145.3718,145.0935,145.2326,487980.0
2021-09-01 12:00:00,146.09,146.17,145.77,145.8,241800.0,145.2128,145.2923,144.8947,144.9245,241800.0
2021-09-01 12:30:00,145.78,145.85,145.54,145.74,202260.0,144.9046,144.9742,144.6661,144.8649,202260.0
2021-09-01 13:00:00,145.73,145.73,145.48,145.51,305680.0,144.8549,144.8549,144.6064,144.6363,305680.0
2021-09-01 13:30:00,145.48,145.55,145.24,145.26,342200.0,144.6064,144.676,144.3679,144.3878,342200.0
2021-09-01 14:00:00,145.24,145.3,144.95,145.1,311540.0,144.3679,144.4275,144.0796,144.2287,311540.0
2021-09-01 14:30:00,145.05,145.23,144.88,145.2,387440.0,144.179,144.3579,144.01,144.3281,387440.0
2021-09-01 15:00:00,145.13,145.36,144.94,145.31,443700.0,144.2585,144.4872,144.0697,144.4375,443700.0
2021-09-01 15:30:00,145.23,145.26,144.88,145.22,866820.0,144.3579,144.3878,144.01,144.348,866820.0
2021-09-02 09:30:00,145.22,145.52,144.25,144.35,2071060.0,144.348,144.6462,143.3838,143.4832,2071060.0
2021-09-02 10:00:00,144.4,144.52,143.35,143.43,2138180.0,143.5329,143.6522,142.4892,142.5687,2138180.0
2021-09-02 10:30:00,143.38,144.09,143.18,144.0,1423040.0,142.519,143.2248,142.3202,143.1353,1423040.0
2021-09-02 11:00:00,143.97,144.48,143.78,144.34,464880.0,143.1055,143.6124,142.9166,143.4733,464880.0
2021-09-02 11:30:00,144.33,144.35,143.85,143.94,322340.0,143.4633,143.4832,142.9862,143.0757,322340.0
2021-09-02 12:00:00,143.96,143.97,143.58,143.62,402000.0,143.0956,143.1055,142.7178,142.7576,402000.0
2021-09-02 12:30:00,143.63,143.94,143.6,143.86,530780.0,142.7675,143.0757,142.7377,142.9962,530780.0
2021-09-02 13:00:00,143.85,144.0,143.61,143.77,357500.0,142.9862,143.1353,142.7477,142.9067,357500.0
2021-09-02 13:30:00,143.76,143.95,143.69,143.85,353860.0,142.8968,143.0856,142.8272,142.9862,353860.0
2021-09-02 14:00:00,143.84,143.86,143.48,143.48,636180.0,142.9763,142.9962,142.6184,142.6184,636180.0
2021-09-02 14:30:00,143.48,143.7,143.45,143.66,350600.0,142.6184,142.8371,142.5886,142.7974,350600.0
2021-09-02 15:00:00,143.63,143.64,143.39,143.48,528860.0,142.7675,142.7775,142.529,142.6184,528860.0
2021-09-02 15:30:00,143.47,143.67,143.2,143.29,1611240.0,142.6085,142.8073,142.3401,142.4296,1611240.0
2021-09-03 09:30:00,143.08,143.34,142.4,143.28,1597420.0,142.2208,142.4793,141.5449,142.4196,1597420.0
2021-09-03 10:00:00,143.32,143.58,143.23,143.38,459500.0,142.4594,142.7178,142.3699,142.519,459500.0
2021-09-03 10:30:00,143.35,143.76,143.35,143.66,423020.0,142.4892,142.8968,142.4892,142.7974,423020.0
2021-09-03 11:00:00,143.59,144.16,143.5,144.0,1042420.0,142.7278,143.2944,142.6383,143.1353,1042420.0
2021-09-03 11:30:00,143.98,144.03,143.76,143.79,258680.0,143.1154,143.1651,142.8968,142.9266,258680.0
2021-09-03 12:00:00,143.81,144.06,143.78,143.99,324900.0,142.9465,143.195,142.9166,143.1254,324900.0
2021-09-03 12:30:00,143.95,143.95,143.74,143.86,196940.0,143.0856,143.0856,142.8769,142.9962,196940.0
2021-09-03 13:00:00,143.85,144.04,143.85,143.88,291060.0,142.9862,143.1751,142.9862,143.016,291060.0
2021-09-03 13:30:00,143.9,143.97,143.88,143.97,71920.0,143.0359,143.1055,143.016,143.1055,71920.0
2021-09-03 14:00:00,143.98,143.99,143.88,143.95,164280.0,143.1154,143.1254,143.016,143.0856,164280.0
2021-09-03 14:30:00,143.91,144.14,143.9,144.07,272360.0,143.0459,143.2745,143.0359,143.2049,272360.0
2021-09-03 15:00:00,144.1,144.13,143.86,143.88,310580.0,143.2347,143.2645,142.9962,143.016,310580.0
2021-09-03 15:30:00,143.87,143.92,143.4,143.74,1341000.0,143.0061,143.0558,142.5389,142.8769,1341000.0
2021-09-07 09:30:00,143.83,144.33,143.62,144.26,1751880.0,142.9663,143.4633,142.7576,143.3938,1751880.0
2021-09-07 10:00:00,144.3,144.57,144.0,144.24,651460.0,143.4335,143.7019,143.1353,143.3739,651460.0
2021-09-07 10:30:00,144.27,144.5,144.19,144.4,839600.0,143.4037,143.6323,143.3242,143.5329,839600.0
2021-09-07 11:00:00,144.42,144.42,143.95,144.08,481020.0,143.5528,143.5528,143.0856,143.2148,481020.0
2021-09-07 11:30:00,144.01,144.27,144.01,144.2,481080.0,143.1453,143.4037,143.1453,143.3341,481080.0
2021-09-07 12:00:00,144.22,144.35,144.0,144.33,397560.0,143.354,143.4832,143.1353,143.4633,397560.0
2021-09-07 12:30:00,144.38,144.39,144.21,144.23,273980.0,143.513,143.523,143.3441,143.3639,273980.0
2021-09-07 13:00:00,144.23,144.25,143.99,143.99,139200.0,143.3639,143.3838,143.1254,143.1254,139200.0
2021-09-07 13:30:00,143.99,144.1,143.87,143.91,318100.0,143.1254,143.2347,143.0061,143.0459,318100.0
2021-09-07 14:00:00,143.93,144.09,143.68,144.06,424060.0,143.0657,143.2248,142.8172,143.195,424060.0
2021-09-07 14:30:00,144.04,144.25,143.97,144.23,302360.0,143.1751,143.3838,143.1055,143.3639,302360.0
2021-09-07 15:00:00,144.24,144.32,144.13,144.13,169580.0,143.3739,143.4534,143.2645,143.2645,169580.0
2021-09-07 15:30:00,144.14,144.3,144.03,144.28,764980.0,143.2745,143.4335,143.1651,143.4136,764980.0
2021-09-08 09:30:00,144.1,144.16,143.64,143.82,1162040.0,143.2347,143.2944,142.7775,142.9564,1162040.0
2021-09-08 10:00:00,143.83,144.4,143.74,144.14,468980.0,142.9663,143.5329,142.8769,143.2745,468980.0
2021-09-08 10:30:00,144.11,144.11,143.25,143.34,747680.0,143.2447,143.2447,142.3898,142.4793,747680.0
2021-09-08 11:00:00,143.28,143.5,143.24,143.38,351760.0,142.4196,142.6383,142.3799,142.519,351760.0
2021-09-08 11:30:00,143.35,143.4,143.01,143.13,417700.0,142.4892,142.5389,142.1513,142.2705,417700.0
2021-09-08 12:00:00,143.05,143.5,143.0,143.5,291740.0,142.191,142.6383,142.1413,142.6383,291740.0
2021-09-08 12:30:00,143.5,143.53,143.32,143.36,207720.0,142.6383,142.6681,142.4594,142.4992,207720.0
2021-09-08 13:00:00,143.4,143.49,143.3,143.41,209020.0,142.5389,142.6284,142.4395,142.5489,209020.0
2021-09-08 13:30:00,143.39,143.46,143.3,143.36,234340.0,142.529,142.5986,142.4395,142.4992,234340.0
2021-09-08 14:00:00,143.37,143.62,143.36,143.55,239680.0,142.5091,142.7576,142.4992,142.688,239680.0
2021-09-08 14:30:00,143.58,143.62,143.51,143.54,157280.0,142.7178,142.7576,142.6483,142.6781,157280.0
2021-09-08 15:00:00,143.59,143.73,143.56,143.64,305080.0,142.7278,142.8669,142.698,142.7775,305080.0
2021-09-08 15:30:00,143.62,143.7,143.46,143.7,743900.0,142.7576,142.8371,142.5986,142.8371,743900.0
2021-09-09 09:30:00,144.05,144.15,143.34,143.93,1069900.0,143.185,143.2844,142.4793,143.0657,1069900.0
2021-09-09 10:00:00,143.91,144.31,143.82,144.12,337880.0,143.0459,143.4435,142.9564,143.2546,337880.0
2021-09-09 10:30:00,144.15,144.26,144.0,144.06,414600.0,143.2844,143.3938,143.1353,143.195,414600.0
2021-09-09 11:00:00,144.11,144.2,143.7,143.76,416620.0,143.2447,143.3341,142.8371,142.8968,416620.0
2021-09-09 11:30:00,143.75,144.0,143.75,144.0,339280.0,142.8868,143.1353,142.8868,143.1353,339280.0
2021-09-09 12:00:00,143.96,144.0,143.78,143.89,281240.0,143.0956,143.1353,142.9166,143.026,281240.0
2021-09-09 12:30:00,143.83,143.91,143.59,143.62,254820.0,142.9663,143.0459,142.7278,142.7576,254820.0
2021-09-09 13:00:00,143.64,143.77,143.18,143.33,266680.0,142.7775,142.9067,142.3202,142.4693,266680.0
2021-09-09 13:30:00,143.3,143.71,143.28,143.58,167620.0,142.4395,142.8471,142.4196,142.7178,167620.0
2021-09-09 14:00:00,143.55,143.76,143.4,143.71,185880.0,142.688,142.8968,142.5389,142.8471,185880.0
2021-09-09 14:30:00,143.69,143.97,143.52,143.95,290780.0,142.8272,143.1055,142.6582,143.0856,290780.0
2021-09-09 15:00:00,143.96,144.03,143.83,143.88,228380.0,143.0956,143.1651,142.9663,143.016,228380.0
2021-09-09 15:30:00,143.87,143.92,143.35,143.54,1042660.0,143.0061,143.0558,142.4892,142.6781,1042660.0
2021-09-10 09:30:00,144.21,144.55,144.13,144.55,1306740.0,143.3441,143.682,143.2645,143.682,1306740.0
2021-09-10 10:00:00,144.54,144.72,144.2,144.58,484760.0,143.6721,143.851,143.3341,143.7118,484760.0
2021-09-10 10:30:00,144.56,144.56,144.11,144.42,507040.0,143.692,143.692,143.2447,143.5528,507040.0
2021-09-10 11:00:00,144.5,144.5,143.55,143.61,1084900.0,143.6323,143.6323,142.688,142.7477,1084900.0
2021-09-10 11:30:00,143.56,143.56,141.72,142.13,3362180.0,142.698,142.698,140.869,141.2765,3362180.0
2021-09-10 12:00:00,142.09,142.67,142.05,142.35,1057460.0,141.2368,141.8133,141.197,141.4952,1057460.0
2021-09-10 12:30:00,142.35,142.35,141.93,141.98,758480.0,141.4952,141.4952,141.0777,141.1274,758480.0
2021-09-10 13:00:00,141.96,142.32,141.81,142.1,842800.0,141.1076,141.4654,140.9585,141.2467,842800.0
2021-09-10 13:30:00,142.07,142.29,141.72,141.79,443440.0,141.2169,141.4356,140.869,140.9386,443440.0
2021-09-10 14:00:00,141.78,141.78,141.08,141.25,1023920.0,140.9286,140.9286,140.2329,140.4018,1023920.0
2021-09-10 14:30:00,141.25,141.75,141.11,141.55,683480.0,140.4018,140.8988,140.2627,140.7,683480.0
2021-09-10 15:00:00,141.51,141.54,141.09,141.1,664580.0,140.6603,140.6901,140.2428,140.2527,664580.0
2021-09-10 15:30:00,141.1,141.15,140.74,140.9,2275560.0,140.2527,140.3024,139.8949,140.0539,2275560.0
2021-09-13 09:30:00,141.95,142.95,141.47,141.84,2240480.0,141.0976,142.0916,140.6205,140.9883,2240480.0
2021-09-13 10:00:00,141.83,141.87,141.25,141.68,650960.0,140.9783,141.0181,140.4018,140.8292,650960.0
2021-09-13 10:30:00,141.7,142.29,141.58,142.14,517740.0,140.8491,141.4356,140.7299,141.2865,517740.0
2021-09-13 11:00:00,142.17,142.33,141.57,142.05,258080.0,141.3163,141.4753,140.7199,141.197,258080.0
2021-09-13 11:30:00,141.97,142.13,141.71,141.92,236320.0,141.1175,141.2765,140.8591,141.0678,236320.0
2021-09-13 12:00:00,141.97,142.79,141.9,142.59,413480.0,141.1175,141.9326,141.0479,141.7338,413480.0
2021-09-13 12:30:00,142.57,142.85,142.56,142.75,212480.0,141.7139,141.9922,141.704,141.8928,212480.0
2021-09-13 13:00:00,142.76,142.8,142.27,142.42,164480.0,141.9028,141.9425,141.4157,141.5648,164480.0
2021-09-13 13:30:00,142.41,142.44,142.28,142.4,108520.0,141.5549,141.5847,141.4256,141.5449,108520.0
2021-09-13 14:00:00,142.4,142.41,141.63,141.64,336940.0,141.5449,141.5549,140.7796,140.7895,336940.0
2021-09-13 14:30:00,141.63,141.94,141.59,141.8,227220.0,140.7796,141.0877,140.7398,140.9485,227220.0
2021-09-13 15:00:00,141.74,142.37,141.54,142.33,210160.0,140.8889,141.5151,140.6901,141.4753,210160.0
2021-09-13 15:30:00,142.31,142.39,142.05,142.39,797380.0,141.4555,141.535,141.197,141.535,797380.0
2021-09-14 09:30:00,143.0,143.36,142.13,142.13,1088360.0,142.1413,142.4992,141.2765,141.2765,1088360.0
2021-09-14 10:00:00,142.15,142.49,142.0,142.34,443740.0,141.2964,141.6344,141.1473,141.4853,443740.0
2021-09-14 10:30:00,142.3,142.38,141.75,141.94,338200.0,141.4455,141.525,140.8988,141.0877,338200.0
2021-09-14 11:00:00,141.98,142.17,141.94,142.07,374080.0,141.1274,141.3163,141.0877,141.2169,374080.0
2021-09-14 11:30:00,142.15,142.86,142.06,142.86,309640.0,141.2964,142.0022,141.207,142.0022,309640.0
2021-09-14 12:00:00,142.9,143.03,142.6,142.6,373260.0,142.0419,142.1711,141.7437,141.7437,373260.0
2021-09-14 12:30:00,142.55,142.63,142.34,142.48,250600.0,141.694,141.7735,141.4853,141.6244,250600.0
2021-09-14 13:00:00,142.53,142.73,142.33,142.7,190640.0,141.6741,141.8729,141.4753,141.8431,190640.0
2021-09-14 13:30:00,142.67,142.78,142.52,142.65,186260.0,141.8133,141.9226,141.6642,141.7934,186260.0
2021-09-14 14:00:00,142.59,142.64,142.26,142.26,316800.0,141.7338,141.7835,141.4058,141.4058,316800.0
2021-09-14 14:30:00,142.26,142.77,142.21,142.77,297960.0,141.4058,141.9127,141.3561,141.9127,297960.0
2021-09-14 15:00:00,142.75,142.75,142.43,142.44,253600.0,141.8928,141.8928,141.5747,141.5847,253600.0
2021-09-14 15:30:00,142.45,142.63,142.31,142.63,1341080.0,141.5946,141.7735,141.4555,141.7735,1341080.0
2021-09-15 09:30:00,142.95,143.21,141.65,141.97,1414480.0,142.0916,142.3501,140.7994,141.1175,1414480.0
2021-09-15 10:00:00,142.03,142.1,141.35,141.87,547120.0,141.1771,141.2467,140.5012,141.0181,547120.0
2021-09-15 10:30:00,141.87,142.39,141.8,142.09,490440.0,141.0181,141.535,140.9485,141.2368,490440.0
2021-09-15 11:00:00,142.15,142.35,142.09,142.27,242100.0,141.2964,141.4952,141.2368,141.4157,242100.0
2021-09-15 11:30:00,142.29,142.31,142.01,142.17,390540.0,141.4356,141.4555,141.1573,141.3163,390540.0
2021-09-15 12:00:00,142.15,142.95,142.15,142.89,265160.0,141.2964,142.0916,141.2964,142.032,265160.0
2021-09-15 12:30:00,142.9,143.49,142.88,143.43,355980.0,142.0419,142.6284,142.022,142.5687,355980.0
2021-09-15 13:00:00,143.47,143.71,143.44,143.57,460500.0,142.6085,142.8471,142.5787,142.7079,460500.0
2021-09-15 13:30:00,143.53,144.0,143.4,143.93,339360.0,142.6681,143.1353,142.5389,143.0657,339360.0
2021-09-15 14:00:00,143.87,144.15,143.72,144.1,285300.0,143.0061,143.2844,142.857,143.2347,285300.0
2021-09-15 14:30:00,144.07,144.2,143.93,144.13,286400.0,143.2049,143.3341,143.0657,143.2645,286400.0
2021-09-15 15:00:00,144.12,144.43,144.12,144.28,654460.0,143.2546,143.5627,143.2546,143.4136,654460.0
2021-09-15 15:30:00,144.27,144.45,144.05,144.43,1419980.0,143.4037,143.5826,143.185,143.5627,1419980.0
2021-09-16 09:30:00,144.16,144.3,142.98,143.26,1387280.0,143.2944,143.4335,142.1214,142.3998,1387280.0
2021-09-16 10:00:00,143.2,143.25,142.4,143.13,1480920.0,142.3401,142.3898,141.5449,142.2705,1480920.0
2021-09-16 10:30:00,143.13,143.24,142.57,142.75,525980.0,142.2705,142.3799,141.7139,141.8928,525980.0
2021-09-16 11:00:00,142.8,142.98,142.5,142.67,283000.0,141.9425,142.1214,141.6443,141.8133,283000.0
2021-09-16 11:30:00,142.65,142.9,142.46,142.87,349120.0,141.7934,142.0419,141.6046,142.0121,349120.0
2021-09-16 12:00:00,142.97,143.27,142.84,143.11,327260.0,142.1115,142.4097,141.9823,142.2507,327260.0
2021-09-16 12:30:00,143.16,143.35,143.13,143.25,215640.0,142.3004,142.4892,142.2705,142.3898,215640.0
2021-09-16 13:00:00,143.19,143.26,143.0,143.21,293720.0,142.3302,142.3998,142.1413,142.3501,293720.0
2021-09-16 13:30:00,143.21,143.5,142.99,143.39,287900.0,142.3501,142.6383,142.1314,142.529,287900.0
2021-09-16 14:00:00,143.42,143.56,143.32,143.46,415760.0,142.5588,142.698,142.4594,142.5986,415760.0
2021-09-16 14:30:00,143.48,143.72,143.48,143.72,222300.0,142.6184,142.857,142.6184,142.857,222300.0
2021-09-16 15:00:00,143.68,144.06,143.57,143.58,574580.0,142.8172,143.195,142.7079,142.7178,574580.0
2021-09-16 15:30:00,143.63,143.73,143.39,143.61,1469640.0,142.7675,142.8669,142.529,142.7477,1469640.0
2021-09-17 09:30:00,143.03,143.45,142.27,142.4,4828260.0,142.1711,142.5886,141.4157,141.5449,4828260.0
2021-09-17 10:00:00,142.38,142.5,142.13,142.48,1064140.0,141.525,141.6443,141.2765,141.6244,1064140.0
2021-09-17 10:30:00,142.48,142.48,141.82,142.19,1027140.0,141.6244,141.6244,140.9684,141.3362,1027140.0
2021-09-17 11:00:00,142.18,142.4,141.85,142.16,574680.0,141.3262,141.5449,140.9982,141.3064,574680.0
2021-09-17 11:30:00,142.13,142.15,141.51,141.75,926680.0,141.2765,141.2964,140.6603,140.8988,926680.0
2021-09-17 12:00:00,141.79,142.05,141.77,141.89,774600.0,140.9386,141.197,140.9187,141.038,774600.0
2021-09-17 12:30:00,141.87,141.94,141.62,141.65,611040.0,141.0181,141.0877,140.7696,140.7994,611040.0
2021-09-17 13:00:00,141.63,141.63,141.16,141.32,758100.0,140.7796,140.7796,140.3124,140.4714,758100.0
2021-09-17 13:30:00,141.32,141.58,140.79,141.02,1191700.0,140.4714,140.7299,139.9446,140.1732,1191700.0
2021-09-17 14:00:00,140.95,141.01,140.72,140.72,898400.0,140.1036,140.1633,139.875,139.875,898400.0
2021-09-17 14:30:00,140.77,141.04,140.73,140.75,810240.0,139.9247,140.1931,139.885,139.9048,810240.0
2021-09-17 15:00:00,140.75,140.95,140.47,140.71,1039980.0,139.9048,140.1036,139.6265,139.8651,1039980.0
2021-09-17 15:30:00,140.77,141.23,140.71,140.79,2828060.0,139.9247,140.382,139.8651,139.9446,2828060.0
2021-09-20 09:30:00,138.16,138.43,137.25,137.75,2940480.0,137.3304,137.5988,136.4259,136.9228,2940480.0
2021-09-20 10:00:00,137.71,137.84,137.18,137.31,1305380.0,136.8831,137.0123,136.3563,136.4855,1305380.0
2021-09-20 10:30:00,137.32,137.85,137.26,137.61,774640.0,136.4954,137.0222,136.4358,136.7837,774640.0
2021-09-20 11:00:00,137.6,138.27,137.51,138.07,867000.0,136.7737,137.4397,136.6843,137.2409,867000.0
2021-09-20 11:30:00,138.14,138.14,137.36,137.49,806120.0,137.3105,137.3105,136.5352,136.6644,806120.0
2021-09-20 12:00:00,137.43,137.72,137.2,137.68,756420.0,136.6048,136.893,136.3762,136.8533,756420.0
2021-09-20 12:30:00,137.6,137.77,137.43,137.53,1211340.0,136.7737,136.9427,136.6048,136.7042,1211340.0
2021-09-20 13:00:00,137.52,137.83,137.22,137.76,725200.0,136.6942,137.0024,136.396,136.9328,725200.0
2021-09-20 13:30:00,137.82,138.05,137.68,137.8,921260.0,136.9924,137.221,136.8533,136.9725,921260.0
2021-09-20 14:00:00,137.81,137.85,136.71,136.84,629680.0,136.9825,137.0222,135.8891,136.0183,629680.0
2021-09-20 14:30:00,136.82,137.1,136.59,136.97,567200.0,135.9984,136.2768,135.7698,136.1475,567200.0
2021-09-20 15:00:00,136.93,137.15,136.32,137.04,1318840.0,136.1078,136.3265,135.5014,136.2171,1318840.0
2021-09-20 15:30:00,137.07,139.0,137.0,138.74,2697200.0,136.2469,138.1653,136.1774,137.9069,2697200.0
2021-09-21 09:30:00,139.75,139.95,138.9,138.9,1913800.0,138.9108,139.1096,138.0659,138.0659,1913800.0
2021-09-21 10:00:00,139.04,139.08,138.28,138.85,712120.0,138.2051,138.2449,137.4497,138.0162,712120.0
2021-09-21 10:30:00,138.85,139.21,138.46,138.55,659020.0,138.0162,138.3741,137.6286,137.718,659020.0
2021-09-21 11:00:00,138.55,139.41,138.31,139.02,427160.0,137.718,138.5729,137.4795,138.1852,427160.0
2021-09-21 11:30:00,139.14,139.6,139.13,139.46,381340.0,138.3045,138.7617,138.2946,138.6226,381340.0
2021-09-21 12:00:00,139.59,140.01,139.59,139.69,516260.0,138.7518,139.1693,138.7518,138.8512,516260.0
2021-09-21 12:30:00,139.58,139.82,139.23,139.37,178400.0,138.7419,138.9804,138.394,138.5331,178400.0
2021-09-21 13:00:00,139.33,139.33,138.83,138.85,401820.0,138.4934,138.4934,137.9964,138.0162,401820.0
2021-09-21 13:30:00,138.97,139.28,138.84,138.93,268440.0,138.1355,138.4437,138.0063,138.0958,268440.0
2021-09-21 14:00:00,139.09,139.27,138.83,138.89,365220.0,138.2548,138.4337,137.9964,138.056,365220.0
2021-09-21 14:30:00,138.95,139.75,138.95,139.54,439080.0,138.1156,138.9108,138.1156,138.7021,439080.0
2021-09-21 15:00:00,139.56,139.75,139.37,139.64,648920.0,138.722,138.9108,138.5331,138.8015,648920.0
2021-09-21 15:30:00,139.64,139.78,138.92,138.92,2342560.0,138.8015,138.9407,138.0858,138.0858,2342560.0
2021-09-22 09:30:00,139.3,139.77,138.55,139.1,1637300.0,138.4635,138.9307,137.718,138.2647,1637300.0
2021-09-22 10:00:00,139.29,139.65,138.9,139.54,825820.0,138.4536,138.8114,138.0659,138.7021,825820.0
2021-09-22 10:30:00,139.59,139.84,139.5,139.75,385960.0,138.7518,139.0003,138.6623,138.9108,385960.0
2021-09-22 11:00:00,139.73,140.25,139.73,140.24,383760.0,138.891,139.4078,138.891,139.3979,383760.0
2021-09-22 11:30:00,140.24,140.75,140.24,140.52,439340.0,139.3979,139.9048,139.3979,139.6762,439340.0
2021-09-22 12:00:00,140.52,140.53,140.24,140.51,355000.0,139.6762,139.6862,139.3979,139.6663,355000.0
2021-09-22 12:30:00,140.6,140.65,140.21,140.22,263020.0,139.7557,139.8054,139.3681,139.378,263020.0
2021-09-22 13:00:00,140.2,140.24,140.0,140.24,184080.0,139.3581,139.3979,139.1593,139.3979,184080.0
2021-09-22 13:30:00,140.3,140.33,139.89,140.11,181660.0,139.4575,139.4874,139.05,139.2687,181660.0
2021-09-22 14:00:00,140.08,140.89,139.7,140.58,870600.0,139.2389,140.044,138.8611,139.7359,870600.0
2021-09-22 14:30:00,140.58,140.6,139.4,139.81,596580.0,139.7359,139.7557,138.5629,138.9705,596580.0
2021-09-22 15:00:00,139.75,140.81,139.67,140.52,445080.0,138.9108,139.9645,138.8313,139.6762,445080.0
2021-09-22 15:30:00,140.57,140.71,140.1,140.27,1484560.0,139.7259,139.8651,139.2587,139.4277,1484560.0
2021-09-23 09:30:00,140.99,141.45,140.4,141.17,1484480.0,140.1434,140.6006,139.5569,140.3223,1484480.0
2021-09-23 10:00:00,141.24,141.6,141.12,141.47,909160.0,140.3919,140.7497,140.2726,140.6205,909160.0
2021-09-23 10:30:00,141.49,141.62,141.25,141.51,433120.0,140.6404,140.7696,140.4018,140.6603,433120.0
2021-09-23 11:00:00,141.47,141.5,140.97,141.24,532040.0,140.6205,140.6503,140.1235,140.3919,532040.0
2021-09-23 11:30:00,141.22,141.45,140.95,141.4,396920.0,140.372,140.6006,140.1036,140.5509,396920.0
2021-09-23 12:00:00,141.4,141.4,140.85,141.26,443280.0,140.5509,140.5509,140.0042,140.4118,443280.0
2021-09-23 12:30:00,141.31,141.56,141.24,141.24,291040.0,140.4615,140.71,140.3919,140.3919,291040.0
2021-09-23 13:00:00,141.27,141.57,141.21,141.55,262880.0,140.4217,140.7199,140.3621,140.7,262880.0
2021-09-23 13:30:00,141.55,141.7,141.5,141.59,238820.0,140.7,140.8491,140.6503,140.7398,238820.0
2021-09-23 14:00:00,141.54,141.58,141.41,141.48,225600.0,140.6901,140.7299,140.5609,140.6305,225600.0
2021-09-23 14:30:00,141.48,141.59,141.31,141.41,292020.0,140.6305,140.7398,140.4615,140.5609,292020.0
2021-09-23 15:00:00,141.44,141.5,141.31,141.43,419500.0,140.5907,140.6503,140.4615,140.5808,419500.0
2021-09-23 15:30:00,141.45,141.49,141.06,141.22,1318000.0,140.6006,140.6404,140.213,140.372,1318000.0
2021-09-24 09:30:00,140.7,141.36,140.24,141.27,1145980.0,139.8551,140.5112,139.3979,140.4217,1145980.0
2021-09-24 10:00:00,141.32,141.85,141.29,141.66,645600.0,140.4714,140.9982,140.4416,140.8094,645600.0
2021-09-24 10:30:00,141.65,141.67,141.08,141.3,245820.0,140.7994,140.8193,140.2329,140.4515,245820.0
2021-09-24 11:00:00,141.37,141.66,141.37,141.41,226000.0,140.5211,140.8094,140.5211,140.5609,226000.0
2021-09-24 11:30:00,141.42,142.02,141.42,141.9,274160.0,140.5708,141.1672,140.5708,141.0479,274160.0
2021-09-24 12:00:00,141.92,141.97,141.77,141.85,386380.0,141.0678,141.1175,140.9187,140.9982,386380.0
2021-09-24 12:30:00,141.89,141.89,141.6,141.67,168120.0,141.038,141.038,140.7497,140.8193,168120.0
2021-09-24 13:00:00,141.66,141.95,141.62,141.71,224660.0,140.8094,141.0976,140.7696,140.8591,224660.0
2021-09-24 13:30:00,141.68,141.68,141.13,141.18,551100.0,140.8292,140.8292,140.2826,140.3323,551100.0
2021-09-24 14:00:00,141.19,141.59,141.18,141.57,266540.0,140.3422,140.7398,140.3323,140.7199,266540.0
2021-09-24 14:30:00,141.53,141.79,141.45,141.75,191160.0,140.6802,140.9386,140.6006,140.8988,191160.0
2021-09-24 15:00:00,141.76,141.9,141.54,141.9,370180.0,140.9088,141.0479,140.6901,141.0479,370180.0
2021-09-24 15:30:00,141.89,142.33,141.89,142.22,1844980.0,141.038,141.4753,141.038,141.366,1844980.0
2021-09-27 09:30:00,140.9,141.94,140.07,140.51,2531120.0,140.0539,141.0877,139.2289,139.6663,2531120.0
2021-09-27 10:00:00,140.51,141.77,140.35,141.59,1029820.0,139.6663,140.9187,139.5072,140.7398,1029820.0
2021-09-27 10:30:00,141.6,141.79,141.37,141.37,624420.0,140.7497,140.9386,140.5211,140.5211,624420.0
2021-09-27 11:00:00,141.37,141.82,141.26,141.29,399480.0,140.5211,140.9684,140.4118,140.4416,399480.0
2021-09-27 11:30:00,141.35,141.49,141.01,141.15,399580.0,140.5012,140.6404,140.1633,140.3024,399580.0
2021-09-27 12:00:00,141.07,141.33,140.96,141.13,427460.0,140.2229,140.4814,140.1136,140.2826,427460.0
2021-09-27 12:30:00,141.09,141.09,140.63,140.77,292660.0,140.2428,140.2428,139.7856,139.9247,292660.0
2021-09-27 13:00:00,140.73,141.4,140.73,141.3,233100.0,139.885,140.5509,139.885,140.4515,233100.0
2021-09-27 13:30:00,141.35,141.58,141.22,141.58,192600.0,140.5012,140.7299,140.372,140.7299,192600.0
2021-09-27 14:00:00,141.6,141.77,141.53,141.63,208660.0,140.7497,140.9187,140.6802,140.7796,208660.0
2021-09-27 14:30:00,141.63,141.65,141.18,141.18,302520.0,140.7796,140.7994,140.3323,140.3323,302520.0
2021-09-27 15:00:00,141.18,141.49,141.16,141.31,220980.0,140.3323,140.6404,140.3124,140.4615,220980.0
2021-09-27 15:30:00,141.31,141.35,140.98,141.14,879240.0,140.4615,140.5012,140.1335,140.2925,879240.0
2021-09-28 09:30:00,138.66,139.1,137.35,137.56,2907920.0,137.8274,138.2647,136.5253,136.734,2907920.0
2021-09-28 10:00:00,137.5,137.5,135.56,136.06,2166220.0,136.6743,136.6743,134.746,135.243,2166220.0
2021-09-28 10:30:00,136.0,136.54,135.79,135.89,1322840.0,135.1834,135.7201,134.9746,135.074,1322840.0
2021-09-28 11:00:00,135.94,136.02,135.36,135.84,1293040.0,135.1237,135.2032,134.5472,135.0243,1293040.0
2021-09-28 11:30:00,135.78,136.05,135.44,135.88,892640.0,134.9647,135.2331,134.6267,135.0641,892640.0
2021-09-28 12:00:00,135.88,136.61,135.55,136.19,807780.0,135.0641,135.7897,134.7361,135.3722,807780.0
2021-09-28 12:30:00,136.1,136.16,135.43,135.46,467040.0,135.2828,135.3424,134.6168,134.6466,467040.0
2021-09-28 13:00:00,135.54,136.35,135.36,136.23,620060.0,134.7261,135.5313,134.5472,135.412,620060.0
2021-09-28 13:30:00,136.11,136.14,135.65,135.66,717460.0,135.2927,135.3225,134.8355,134.8454,717460.0
2021-09-28 14:00:00,135.72,136.45,135.56,136.31,495300.0,134.905,135.6307,134.746,135.4915,495300.0
2021-09-28 14:30:00,136.38,136.99,136.1,136.78,826920.0,135.5611,136.1674,135.2828,135.9587,826920.0
2021-09-28 15:00:00,136.76,137.16,136.47,136.47,814560.0,135.9388,136.3364,135.6505,135.6505,814560.0
2021-09-28 15:30:00,136.4,136.55,135.62,135.83,2446740.0,135.581,135.7301,134.8056,135.0144,2446740.0
2021-09-29 09:30:00,137.0,137.15,135.65,136.37,2154620.0,136.1774,136.3265,134.8355,135.5511,2154620.0
2021-09-29 10:00:00,136.47,136.75,136.22,136.67,778300.0,135.6505,135.9289,135.402,135.8493,778300.0
2021-09-29 10:30:00,136.66,136.91,136.36,136.58,545460.0,135.8394,136.0879,135.5412,135.7599,545460.0
2021-09-29 11:00:00,136.64,136.65,135.54,135.63,534560.0,135.8195,135.8295,134.7261,134.8156,534560.0
2021-09-29 11:30:00,135.63,135.68,134.7,135.13,657320.0,134.8156,134.8653,133.8912,134.3186,657320.0
2021-09-29 12:00:00,135.19,135.23,134.24,134.51,612340.0,134.3782,134.418,133.4339,133.7023,612340.0
2021-09-29 12:30:00,134.55,134.94,134.52,134.71,353660.0,133.7421,134.1297,133.7122,133.9011,353660.0
2021-09-29 13:00:00,134.68,134.81,134.41,134.48,418440.0,133.8713,134.0005,133.6029,133.6725,418440.0
2021-09-29 13:30:00,134.43,134.43,133.87,134.35,672920.0,133.6228,133.6228,133.0661,133.5433,672920.0
2021-09-29 14:00:00,134.33,135.15,134.29,134.8,790380.0,133.5234,134.3385,133.4836,133.9906,790380.0
2021-09-29 14:30:00,134.86,135.05,134.58,134.89,676640.0,134.0502,134.2391,133.7719,134.08,676640.0
2021-09-29 15:00:00,134.86,135.03,134.73,134.96,858500.0,134.0502,134.2192,133.921,134.1496,858500.0
2021-09-29 15:30:00,134.94,134.95,134.09,134.35,1809380.0,134.1297,134.1397,133.2848,133.5433,1809380.0
2021-09-30 09:30:00,134.26,135.54,134.19,135.14,2811360.0,133.4538,134.7261,133.3842,134.3285,2811360.0
2021-09-30 10:00:00,135.11,135.35,134.82,134.9,928340.0,134.2987,134.5373,134.0104,134.09,928340.0
2021-09-30 10:30:00,134.94,135.1,134.61,134.7,602120.0,134.1297,134.2888,133.8017,133.8912,602120.0
2021-09-30 11:00:00,134.64,135.3,134.6,135.09,917220.0,133.8315,134.4876,133.7918,134.2788,917220.0
2021-09-30 11:30:00,135.03,135.09,134.11,134.59,1211420.0,134.2192,134.2788,133.3047,133.7818,1211420.0
2021-09-30 12:00:00,134.57,134.57,134.0,134.03,969080.0,133.7619,133.7619,133.1954,133.2252,969080.0
2021-09-30 12:30:00,134.01,134.38,133.58,134.28,1135240.0,133.2053,133.5731,132.7779,133.4737,1135240.0
2021-09-30 13:00:00,134.23,134.92,134.17,134.57,789580.0,133.424,134.1098,133.3643,133.7619,789580.0
2021-09-30 13:30:00,134.58,134.78,134.39,134.77,367000.0,133.7719,133.9707,133.583,133.9607,367000.0
2021-09-30 14:00:00,134.81,135.39,134.76,135.16,810540.0,134.0005,134.577,133.9508,134.3484,810540.0
2021-09-30 14:30:00,135.12,135.33,134.73,134.73,495080.0,134.3086,134.5174,133.921,133.921,495080.0
2021-09-30 15:00:00,134.76,135.06,134.49,134.65,493800.0,133.9508,134.249,133.6824,133.8415,493800.0
2021-09-30 15:30:00,134.6,134.87,133.56,133.56,2621300.0,133.7918,134.0601,132.758,132.758,2621300.0
2021-10-01 09:30:00,134.13,135.08,134.13,134.71,2832840.0,133.3246,134.2689,133.3246,133.9011,2832840.0
2021-10-01 10:00:00,134.72,135.09,134.07,134.2,1284720.0,133.911,134.2788,133.2649,133.3942,1284720.0
2021-10-01 10:30:00,134.2,135.08,134.1,135.08,631980.0,133.3942,134.2689,133.2948,134.2689,631980.0
2021-10-01 11:00:00,135.1,135.73,134.79,135.59,821740.0,134.2888,134.915,133.9806,134.7758,821740.0
2021-10-01 11:30:00,135.68,136.23,135.58,135.86,866940.0,134.8653,135.412,134.7659,135.0442,866940.0
2021-10-01 12:00:00,135.88,136.01,135.35,135.62,636860.0,135.0641,135.1933,134.5373,134.8056,636860.0
2021-10-01 12:30:00,135.66,135.77,135.33,135.52,371840.0,134.8454,134.9547,134.5174,134.7062,371840.0
2021-10-01 13:00:00,135.48,135.89,135.42,135.8,263700.0,134.6665,135.074,134.6068,134.9846,263700.0
2021-10-01 13:30:00,135.76,136.21,135.76,136.06,370720.0,134.9448,135.3921,134.9448,135.243,370720.0
2021-10-01 14:00:00,136.06,136.48,136.04,136.36,512420.0,135.243,135.6605,135.2231,135.5412,512420.0
2021-10-01 14:30:00,136.37,136.67,136.34,136.6,544280.0,135.5511,135.8493,135.5213,135.7798,544280.0
2021-10-01 15:00:00,136.58,136.88,136.54,136.56,761840.0,135.7599,136.0581,135.7201,135.74,761840.0
2021-10-01 15:30:00,136.57,136.91,136.28,136.5,2193920.0,135.7499,136.0879,135.4617,135.6804,2193920.0
2021-10-04 09:30:00,135.85,135.96,133.35,133.65,2080300.0,135.0343,135.1436,132.5493,132.8475,2080300.0
2021-10-04 10:00:00,133.5,133.58,132.18,132.46,1132340.0,132.6984,132.7779,131.3863,131.6646,1132340.0
2021-10-04 10:30:00,132.37,132.38,131.05,131.61,2132200.0,131.5752,131.5851,130.2631,130.8197,2132200.0
2021-10-04 11:00:00,131.59,131.89,131.11,131.73,2361020.0,130.7998,131.098,130.3227,130.939,2361020.0
2021-10-04 11:30:00,131.72,132.51,131.47,132.38,987500.0,130.9291,131.7143,130.6806,131.5851,987500.0
2021-10-04 12:00:00,132.31,132.48,131.92,132.0,1140240.0,131.5155,131.6845,131.1279,131.2074,1140240.0
2021-10-04 12:30:00,131.97,132.23,131.69,132.03,498200.0,131.1776,131.436,130.8992,131.2372,498200.0
2021-10-04 13:00:00,132.0,132.88,131.91,132.16,1297640.0,131.2074,132.0821,131.1179,131.3664,1297640.0
2021-10-04 13:30:00,132.22,132.95,132.21,132.7,1239940.0,131.4261,132.1517,131.4161,131.9032,1239940.0
2021-10-04 14:00:00,132.65,133.5,132.65,133.09,1184860.0,131.8535,132.6984,131.8535,132.2908,1184860.0
2021-10-04 14:30:00,133.04,133.57,132.85,133.26,1393940.0,132.2411,132.7679,132.0523,132.4598,1393940.0
2021-10-04 15:00:00,133.24,133.77,132.78,132.96,945560.0,132.4399,132.9667,131.9827,132.1616,945560.0
2021-10-04 15:30:00,132.96,133.81,132.9,133.76,2189100.0,132.1616,133.0065,132.102,132.9568,2189100.0
2021-10-05 09:30:00,134.04,135.35,134.04,134.98,1664540.0,133.2351,134.5373,133.2351,134.1695,1664540.0
2021-10-05 10:00:00,135.01,135.6,134.88,135.6,697860.0,134.1993,134.7858,134.0701,134.7858,697860.0
2021-10-05 10:30:00,135.58,136.08,135.28,135.96,822720.0,134.7659,135.2629,134.4677,135.1436,822720.0
2021-10-05 11:00:00,136.03,136.33,135.9,135.96,717100.0,135.2132,135.5114,135.084,135.1436,717100.0
2021-10-05 11:30:00,135.97,136.23,135.71,136.22,628980.0,135.1535,135.412,134.8951,135.402,628980.0
2021-10-05 12:00:00,136.23,136.72,136.11,136.6,878260.0,135.412,135.899,135.2927,135.7798,878260.0
2021-10-05 12:30:00,136.61,137.06,136.34,137.02,799600.0,135.7897,136.237,135.5213,136.1972,799600.0
2021-10-05 13:00:00,136.97,137.02,136.57,136.77,326860.0,136.1475,136.1972,135.7499,135.9487,326860.0
2021-10-05 13:30:00,136.76,137.22,136.68,136.93,406860.0,135.9388,136.396,135.8593,136.1078,406860.0
2021-10-05 14:00:00,136.97,137.13,136.87,137.02,226180.0,136.1475,136.3066,136.0481,136.1972,226180.0
2021-10-05 14:30:00,137.0,137.17,136.71,136.76,505680.0,136.1774,136.3463,135.8891,135.9388,505680.0
2021-10-05 15:00:00,136.75,137.15,136.48,136.49,688240.0,135.9289,136.3265,135.6605,135.6704,688240.0
2021-10-05 15:30:00,136.49,136.65,135.9,136.02,2009100.0,135.6704,135.8295,135.084,135.2032,2009100.0
2021-10-06 09:30:00,134.83,136.17,134.55,135.37,1822100.0,134.0204,135.3523,133.7421,134.5571,1822100.0
2021-10-06 10:00:00,135.42,137.26,135.01,136.82,1191840.0,134.6068,136.4358,134.1993,135.9984,1191840.0
2021-10-06 10:30:00,136.76,137.01,136.37,136.76,690000.0,135.9388,136.1873,135.5511,135.9388,690000.0
2021-10-06 11:00:00,136.81,136.83,136.07,136.35,354240.0,135.9885,136.0084,135.2529,135.5313,354240.0
2021-10-06 11:30:00,136.22,136.85,136.19,136.72,334980.0,135.402,136.0283,135.3722,135.899,334980.0
2021-10-06 12:00:00,136.71,136.71,136.12,136.23,200740.0,135.8891,135.8891,135.3026,135.412,200740.0
2021-10-06 12:30:00,136.24,136.61,136.11,136.34,161300.0,135.4219,135.7897,135.2927,135.5213,161300.0
2021-10-06 13:00:00,136.24,136.89,136.0,136.89,226840.0,135.4219,136.068,135.1834,136.068,226840.0
2021-10-06 13:30:00,136.87,137.32,136.84,137.11,504780.0,136.0481,136.4954,136.0183,136.2867,504780.0
2021-10-06 14:00:00,137.22,137.74,137.1,137.62,456500.0,136.396,136.9129,136.2768,136.7936,456500.0
2021-10-06 14:30:00,137.64,137.75,137.13,137.13,386820.0,136.8135,136.9228,136.3066,136.3066,386820.0
2021-10-06 15:00:00,137.13,137.51,137.11,137.35,259420.0,136.3066,136.6843,136.2867,136.5253,259420.0
2021-10-06 15:30:00,137.34,137.64,136.96,137.48,1079640.0,136.5153,136.8135,136.1376,136.6545,1079640.0
2021-10-07 09:30:00,138.89,139.73,138.65,139.58,2460120.0,138.056,138.891,137.8174,138.7419,2460120.0
2021-10-07 10:00:00,139.64,140.04,139.5,139.83,817420.0,138.8015,139.1991,138.6623,138.9904,817420.0
2021-10-07 10:30:00,139.8,140.03,139.65,139.84,485900.0,138.9605,139.1892,138.8114,139.0003,485900.0
2021-10-07 11:00:00,139.82,139.98,139.61,139.67,343300.0,138.9804,139.1395,138.7717,138.8313,343300.0
2021-10-07 11:30:00,139.7,139.96,139.65,139.94,428760.0,138.8611,139.1196,138.8114,139.0997,428760.0
2021-10-07 12:00:00,139.94,139.94,139.63,139.79,204220.0,139.0997,139.0997,138.7916,138.9506,204220.0
2021-10-07 12:30:00,139.82,140.01,139.8,140.01,258120.0,138.9804,139.1693,138.9605,139.1693,258120.0
2021-10-07 13:00:00,139.96,139.96,139.74,139.83,130520.0,139.1196,139.1196,138.9009,138.9904,130520.0
2021-10-07 13:30:00,139.88,139.91,139.58,139.64,277160.0,139.0401,139.0699,138.7419,138.8015,277160.0
2021-10-07 14:00:00,139.64,139.71,139.4,139.56,308520.0,138.8015,138.8711,138.5629,138.722,308520.0
2021-10-07 14:30:00,139.56,139.59,139.29,139.33,266560.0,138.722,138.7518,138.4536,138.4934,266560.0
2021-10-07 15:00:00,139.3,139.62,139.25,139.59,262580.0,138.4635,138.7816,138.4138,138.7518,262580.0
2021-10-07 15:30:00,139.52,139.64,139.08,139.27,1501680.0,138.6822,138.8015,138.2449,138.4337,1501680.0
2021-10-08 09:30:00,139.58,140.33,139.5,139.73,1542920.0,138.7419,139.4874,138.6623,138.891,1542920.0
2021-10-08 10:00:00,139.7,140.0,139.58,139.76,496900.0,138.8611,139.1593,138.7419,138.9208,496900.0
2021-10-08 10:30:00,139.73,139.8,139.22,139.55,410060.0,138.891,138.9605,138.384,138.712,410060.0
2021-10-08 11:00:00,139.54,139.82,139.45,139.68,704780.0,138.7021,138.9804,138.6126,138.8413,704780.0
2021-10-08 11:30:00,139.61,139.76,139.47,139.73,328200.0,138.7717,138.9208,138.6325,138.891,328200.0
2021-10-08 12:00:00,139.75,139.85,139.57,139.58,379480.0,138.9108,139.0102,138.7319,138.7419,379480.0
2021-10-08 12:30:00,139.59,139.82,139.55,139.65,280320.0,138.7518,138.9804,138.712,138.8114,280320.0
2021-10-08 13:00:00,139.7,139.74,139.35,139.45,275660.0,138.8611,138.9009,138.5132,138.6126,275660.0
2021-10-08 13:30:00,139.43,139.64,139.29,139.59,205880.0,138.5928,138.8015,138.4536,138.7518,205880.0
2021-10-08 14:00:00,139.61,139.96,139.6,139.96,325840.0,138.7717,139.1196,138.7617,139.1196,325840.0
2021-10-08 14:30:00,139.93,140.18,139.8,140.13,804860.0,139.0898,139.3383,138.9605,139.2886,804860.0
2021-10-08 15:00:00,140.15,140.18,139.7,139.71,578400.0,139.3084,139.3383,138.8611,138.8711,578400.0
2021-10-08 15:30:00,139.75,139.94,139.34,139.85,1690760.0,138.9108,139.0997,138.5033,139.0102,1690760.0
2021-10-11 09:30:00,139.29,140.37,139.08,140.09,1555800.0,138.4536,139.5271,138.2449,139.2488,1555800.0
2021-10-11 10:00:00,140.15,140.67,140.1,140.41,440520.0,139.3084,139.8253,139.2587,139.5669,440520.0
2021-10-11 10:30:00,140.43,140.55,140.11,140.39,368120.0,139.5868,139.706,139.2687,139.547,368120.0
2021-10-11 11:00:00,140.46,140.71,140.18,140.28,346700.0,139.6166,139.8651,139.3383,139.4377,346700.0
2021-10-11 11:30:00,140.29,140.57,140.21,140.27,170900.0,139.4476,139.7259,139.3681,139.4277,170900.0
2021-10-11 12:00:00,140.29,140.3,139.92,140.22,232620.0,139.4476,139.4575,139.0798,139.378,232620.0
2021-10-11 12:30:00,140.25,140.3,139.94,140.16,170800.0,139.4078,139.4575,139.0997,139.3184,170800.0
2021-10-11 13:00:00,140.21,140.21,139.43,139.48,319740.0,139.3681,139.3681,138.5928,138.6425,319740.0
2021-10-11 13:30:00,139.52,139.74,139.43,139.64,280020.0,138.6822,138.9009,138.5928,138.8015,280020.0
2021-10-11 14:00:00,139.61,140.06,139.56,139.83,356860.0,138.7717,139.219,138.722,138.9904,356860.0
2021-10-11 14:30:00,139.87,139.95,139.73,139.86,168420.0,139.0301,139.1096,138.891,139.0202,168420.0
2021-10-11 15:00:00,139.93,139.98,139.55,139.57,230200.0,139.0898,139.1395,138.712,138.7319,230200.0
2021-10-11 15:30:00,139.53,139.6,138.86,138.89,1139260.0,138.6922,138.7617,138.0262,138.056,1139260.0
2021-10-12 09:30:00,139.48,139.51,136.38,136.43,3501500.0,138.6425,138.6723,135.5611,135.6108,3501500.0
2021-10-12 10:00:00,136.37,137.02,136.13,136.98,2026980.0,135.5511,136.1972,135.3126,136.1575,2026980.0
2021-10-12 10:30:00,136.95,137.01,136.22,136.25,1165480.0,136.1277,136.1873,135.402,135.4319,1165480.0
2021-10-12 11:00:00,136.39,137.11,136.39,136.87,881020.0,135.571,136.2867,135.571,136.0481,881020.0
2021-10-12 11:30:00,136.86,137.01,136.44,137.01,751500.0,136.0382,136.1873,135.6207,136.1873,751500.0
2021-10-12 12:00:00,137.09,137.39,136.73,136.83,873900.0,136.2668,136.565,135.909,136.0084,873900.0
2021-10-12 12:30:00,136.86,136.96,136.19,136.29,956000.0,136.0382,136.1376,135.3722,135.4716,956000.0
2021-10-12 13:00:00,136.28,136.28,135.76,136.13,742120.0,135.4617,135.4617,134.9448,135.3126,742120.0
2021-10-12 13:30:00,136.1,136.51,136.0,136.05,654480.0,135.2828,135.6903,135.1834,135.2331,654480.0
2021-10-12 14:00:00,136.02,136.69,135.99,136.47,728900.0,135.2032,135.8692,135.1734,135.6505,728900.0
2021-10-12 14:30:00,136.43,136.43,136.15,136.16,529360.0,135.6108,135.6108,135.3325,135.3424,529360.0
2021-10-12 15:00:00,136.16,136.71,135.95,136.67,727060.0,135.3424,135.8891,135.1337,135.8493,727060.0
2021-10-12 15:30:00,136.6,136.64,136.06,136.45,1518380.0,135.7798,135.8195,135.243,135.6307,1518380.0
2021-10-13 09:30:00,137.35,137.85,136.74,136.95,1751140.0,136.5253,137.0222,135.9189,136.1277,1751140.0
2021-10-13 10:00:00,136.98,137.39,136.68,136.78,717620.0,136.1575,136.565,135.8593,135.9587,717620.0
2021-10-13 10:30:00,136.78,137.43,136.67,137.02,555220.0,135.9587,136.6048,135.8493,136.1972,555220.0
2021-10-13 11:00:00,137.01,137.26,136.75,136.83,276340.0,136.1873,136.4358,135.9289,136.0084,276340.0
2021-10-13 11:30:00,136.8,137.4,136.52,137.23,682560.0,135.9786,136.575,135.7002,136.406,682560.0
2021-10-13 12:00:00,137.26,137.47,137.12,137.47,253280.0,136.4358,136.6445,136.2966,136.6445,253280.0
2021-10-13 12:30:00,137.39,137.47,137.13,137.2,227840.0,136.565,136.6445,136.3066,136.3762,227840.0
2021-10-13 13:00:00,137.17,137.66,137.14,137.66,218060.0,136.3463,136.8334,136.3165,136.8334,218060.0
2021-10-13 13:30:00,137.65,137.9,137.6,137.64,270040.0,136.8234,137.0719,136.7737,136.8135,270040.0
2021-10-13 14:00:00,137.63,138.0,137.3,137.6,400880.0,136.8036,137.1713,136.4756,136.7737,400880.0
2021-10-13 14:30:00,137.59,137.69,137.3,137.62,264840.0,136.7638,136.8632,136.4756,136.7936,264840.0
2021-10-13 15:00:00,137.59,137.71,137.43,137.5,184620.0,136.7638,136.8831,136.6048,136.6743,184620.0
2021-10-13 15:30:00,137.56,137.7,137.36,137.68,981000.0,136.734,136.8731,136.5352,136.8533,981000.0
2021-10-14 09:30:00,139.47,140.15,138.83,139.89,2353180.0,138.6325,139.3084,137.9964,139.05,2353180.0
2021-10-14 10:00:00,140.04,140.54,139.98,140.3,1132660.0,139.1991,139.6961,139.1395,139.4575,1132660.0
2021-10-14 10:30:00,140.33,140.85,140.25,140.52,876840.0,139.4874,140.0042,139.4078,139.6762,876840.0
2021-10-14 11:00:00,140.57,140.73,140.49,140.64,722260.0,139.7259,139.885,139.6464,139.7955,722260.0
2021-10-14 11:30:00,140.64,140.67,140.4,140.59,373320.0,139.7955,139.8253,139.5569,139.7458,373320.0
2021-10-14 12:00:00,140.56,140.82,140.54,140.72,403920.0,139.716,139.9744,139.6961,139.875,403920.0
2021-10-14 12:30:00,140.73,140.85,140.67,140.76,433960.0,139.885,140.0042,139.8253,139.9148,433960.0
2021-10-14 13:00:00,140.77,140.9,140.6,140.79,488180.0,139.9247,140.0539,139.7557,139.9446,488180.0
2021-10-14 13:30:00,140.89,141.09,140.87,140.96,522140.0,140.044,140.2428,140.0241,140.1136,522140.0
2021-10-14 14:00:00,140.96,141.11,140.89,141.02,304720.0,140.1136,140.2627,140.044,140.1732,304720.0
2021-10-14 14:30:00,141.01,141.09,140.85,140.9,420160.0,140.1633,140.2428,140.0042,140.0539,420160.0
2021-10-14 15:00:00,140.91,141.03,140.68,141.0,471620.0,140.0639,140.1832,139.8353,140.1533,471620.0
2021-10-14 15:30:00,140.97,141.34,140.88,141.07,2235920.0,140.1235,140.4913,140.0341,140.2229,2235920.0
2021-10-15 09:30:00,141.67,141.72,140.9,141.23,2746660.0,140.8193,140.869,140.0539,140.382,2746660.0
2021-10-15 10:00:00,141.26,141.44,140.78,140.93,1009000.0,140.4118,140.5907,139.9347,140.0838,1009000.0
2021-10-15 10:30:00,141.01,141.09,140.76,140.91,567500.0,140.1633,140.2428,139.9148,140.0639,567500.0
2021-10-15 11:00:00,140.95,141.47,140.95,141.17,761820.0,140.1036,140.6205,140.1036,140.3223,761820.0
2021-10-15 11:30:00,141.16,141.26,140.84,140.91,272000.0,140.3124,140.4118,139.9943,140.0639,272000.0
2021-10-15 12:00:00,140.86,141.09,140.83,140.94,372180.0,140.0142,140.2428,139.9844,140.0937,372180.0
2021-10-15 12:30:00,140.96,141.28,140.9,141.28,338880.0,140.1136,140.4317,140.0539,140.4317,338880.0
2021-10-15 13:00:00,141.25,141.29,141.02,141.29,208500.0,140.4018,140.4416,140.1732,140.4416,208500.0
2021-10-15 13:30:00,141.25,141.27,141.06,141.1,199040.0,140.4018,140.4217,140.213,140.2527,199040.0
2021-10-15 14:00:00,141.12,141.32,141.12,141.19,213240.0,140.2726,140.4714,140.2726,140.3422,213240.0
2021-10-15 14:30:00,141.22,141.38,141.13,141.31,304980.0,140.372,140.5311,140.2826,140.4615,304980.0
2021-10-15 15:00:00,141.31,141.5,141.19,141.5,495780.0,140.4615,140.6503,140.3422,140.6503,495780.0
2021-10-15 15:30:00,141.48,141.52,141.23,141.46,1344380.0,140.6305,140.6702,140.382,140.6106,1344380.0
2021-10-18 09:30:00,141.08,142.23,141.07,141.95,1297000.0,140.2329,141.3759,140.2229,141.0976,1297000.0
2021-10-18 10:00:00,141.94,142.23,141.81,142.09,496040.0,141.0877,141.3759,140.9585,141.2368,496040.0
2021-10-18 10:30:00,142.02,142.11,141.68,141.78,376600.0,141.1672,141.2567,140.8292,140.9286,376600.0
2021-10-18 11:00:00,141.75,142.1,141.75,141.87,336380.0,140.8988,141.2467,140.8988,141.0181,336380.0
2021-10-18 11:30:00,141.85,142.0,141.84,141.95,158080.0,140.9982,141.1473,140.9883,141.0976,158080.0
2021-10-18 12:00:00,141.93,141.93,141.45,141.52,466280.0,141.0777,141.0777,140.6006,140.6702,466280.0
2021-10-18 12:30:00,141.61,141.72,141.57,141.69,123260.0,140.7597,140.869,140.7199,140.8392,123260.0
2021-10-18 13:00:00,141.74,141.88,141.64,141.85,147240.0,140.8889,141.028,140.7895,140.9982,147240.0
2021-10-18 13:30:00,141.9,142.34,141.87,142.18,213820.0,141.0479,141.4853,141.0181,141.3262,213820.0
2021-10-18 14:00:00,142.18,142.23,142.06,142.19,243100.0,141.3262,141.3759,141.207,141.3362,243100.0
2021-10-18 14:30:00,142.21,142.33,142.18,142.28,239440.0,141.3561,141.4753,141.3262,141.4256,239440.0
2021-10-18 15:00:00,142.32,142.5,142.26,142.33,337500.0,141.4654,141.6443,141.4058,141.4753,337500.0
2021-10-18 15:30:00,142.32,142.8,142.3,142.77,1103580.0,141.4654,141.9425,141.4455,141.9127,1103580.0
2021-10-19 09:30:00,143.39,143.66,142.73,143.11,1904200.0,142.529,142.7974,141.8729,142.2507,1904200.0
2021-10-19 10:00:00,143.13,143.29,142.6,142.97,1008820.0,142.2705,142.4296,141.7437,142.1115,1008820.0
2021-10-19 10:30:00,142.87,143.02,142.65,142.97,785680.0,142.0121,142.1612,141.7934,142.1115,785680.0
2021-10-19 11:00:00,142.99,143.07,142.68,142.98,612480.0,142.1314,142.2109,141.8232,142.1214,612480.0
2021-10-19 11:30:00,142.98,143.19,142.8,143.16,528000.0,142.1214,142.3302,141.9425,142.3004,528000.0
2021-10-19 12:00:00,143.14,143.18,142.79,143.04,257220.0,142.2805,142.3202,141.9326,142.1811,257220.0
2021-10-19 12:30:00,143.06,143.17,143.02,143.11,184420.0,142.201,142.3103,142.1612,142.2507,184420.0
2021-10-19 13:00:00,143.17,143.17,143.0,143.06,116460.0,142.3103,142.3103,142.1413,142.201,116460.0
2021-10-19 13:30:00,143.08,143.23,143.03,143.21,155300.0,142.2208,142.3699,142.1711,142.3501,155300.0
2021-10-19 14:00:00,143.23,143.26,142.89,142.89,256980.0,142.3699,142.3998,142.032,142.032,256980.0
2021-10-19 14:30:00,142.93,143.04,142.84,142.93,243440.0,142.0717,142.1811,141.9823,142.0717,243440.0
2021-10-19 15:00:00,142.94,143.18,142.88,143.12,303180.0,142.0817,142.3202,142.022,142.2606,303180.0
2021-10-19 15:30:00,143.09,143.25,142.97,143.25,797220.0,142.2308,142.3898,142.1115,142.3898,797220.0
2021-10-20 09:30:00,143.34,143.55,142.79,143.06,1256600.0,142.4793,142.688,141.9326,142.201,1256600.0
2021-10-20 10:00:00,143.11,143.22,142.53,142.55,834940.0,142.2507,142.36,141.6741,141.694,834940.0
2021-10-20 10:30:00,142.59,142.72,141.94,142.03,699540.0,141.7338,141.863,141.0877,141.1771,699540.0
2021-10-20 11:00:00,142.11,142.23,141.69,142.06,381520.0,141.2567,141.3759,140.8392,141.207,381520.0
2021-10-20 11:30:00,142.18,142.46,141.99,142.29,285480.0,141.3262,141.6046,141.1374,141.4356,285480.0
2021-10-20 12:00:00,142.29,142.3,141.79,141.84,281420.0,141.4356,141.4455,140.9386,140.9883,281420.0
2021-10-20 12:30:00,141.83,141.9,141.7,141.89,345600.0,140.9783,141.0479,140.8491,141.038,345600.0
2021-10-20 13:00:00,141.9,141.92,141.38,141.67,374860.0,141.0479,141.0678,140.5311,140.8193,374860.0
2021-10-20 13:30:00,141.75,141.83,141.68,141.78,288820.0,140.8988,140.9783,140.8292,140.9286,288820.0
2021-10-20 14:00:00,141.76,142.07,141.76,141.97,253480.0,140.9088,141.2169,140.9088,141.1175,253480.0
2021-10-20 14:30:00,141.94,142.01,141.86,141.88,131460.0,141.0877,141.1573,141.0082,141.028,131460.0
2021-10-20 15:00:00,141.95,142.04,141.8,141.8,219240.0,141.0976,141.1871,140.9485,140.9485,219240.0
2021-10-20 15:30:00,141.82,141.9,141.48,141.86,1440420.0,140.9684,141.0479,140.6305,141.0082,1440420.0
2021-10-21 09:30:00,141.68,141.86,141.02,141.4,1297720.0,140.8292,141.0082,140.1732,140.5509,1297720.0
2021-10-21 10:00:00,141.41,142.16,141.34,142.02,589560.0,140.5609,141.3064,140.4913,141.1672,589560.0
2021-10-21 10:30:00,142.04,142.04,141.44,141.45,509720.0,141.1871,141.1871,140.5907,140.6006,509720.0
2021-10-21 11:00:00,141.45,141.71,141.4,141.4,332680.0,140.6006,140.8591,140.5509,140.5509,332680.0
2021-10-21 11:30:00,141.45,141.57,141.03,141.19,1094280.0,140.6006,140.7199,140.1832,140.3422,1094280.0
2021-10-21 12:00:00,141.2,141.38,140.5,141.16,1096580.0,140.3521,140.5311,139.6563,140.3124,1096580.0
2021-10-21 12:30:00,141.17,141.23,140.93,141.23,289900.0,140.3223,140.382,140.0838,140.382,289900.0
2021-10-21 13:00:00,141.19,141.34,141.09,141.28,213480.0,140.3422,140.4913,140.2428,140.4317,213480.0
2021-10-21 13:30:00,141.32,141.35,141.05,141.09,146680.0,140.4714,140.5012,140.203,140.2428,146680.0
2021-10-21 14:00:00,141.11,141.23,140.95,141.2,343300.0,140.2627,140.382,140.1036,140.3521,343300.0
2021-10-21 14:30:00,141.2,141.34,141.16,141.2,282600.0,140.3521,140.4913,140.3124,140.3521,282600.0
2021-10-21 15:00:00,141.22,141.85,141.22,141.79,507060.0,140.372,140.9982,140.372,140.9386,507060.0
2021-10-21 15:30:00,141.8,141.98,141.57,141.86,1130340.0,140.9485,141.1274,140.7199,141.0082,1130340.0
2021-10-22 09:30:00,139.06,140.58,137.35,137.81,4100640.0,138.225,139.7359,136.5253,136.9825,4100640.0
2021-10-22 10:00:00,137.83,138.92,137.67,138.89,1786300.0,137.0024,138.0858,136.8433,138.056,1786300.0
2021-10-22 10:30:00,138.95,138.98,137.84,137.84,1145240.0,138.1156,138.1455,137.0123,137.0123,1145240.0
2021-10-22 11:00:00,137.85,138.05,137.05,137.35,1044800.0,137.0222,137.221,136.2271,136.5253,1044800.0
2021-10-22 11:30:00,137.34,137.45,136.79,137.16,929420.0,136.5153,136.6246,135.9686,136.3364,929420.0
2021-10-22 12:00:00,137.12,137.19,136.06,136.68,1950120.0,136.2966,136.3662,135.243,135.8593,1950120.0
2021-10-22 12:30:00,136.65,137.55,136.62,137.2,775260.0,135.8295,136.724,135.7996,136.3762,775260.0
2021-10-22 13:00:00,137.16,137.28,136.82,136.87,500440.0,136.3364,136.4557,135.9984,136.0481,500440.0
2021-10-22 13:30:00,136.87,137.14,136.78,136.81,322260.0,136.0481,136.3165,135.9587,135.9885,322260.0
2021-10-22 14:00:00,136.83,137.31,136.83,137.17,355920.0,136.0084,136.4855,136.0084,136.3463,355920.0
2021-10-22 14:30:00,137.18,137.51,137.18,137.4,403740.0,136.3563,136.6843,136.3563,136.575,403740.0
2021-10-22 15:00:00,137.39,137.67,137.33,137.48,878400.0,136.565,136.8433,136.5054,136.6545,878400.0
2021-10-22 15:30:00,137.54,137.92,137.41,137.56,3404560.0,136.7141,137.0918,136.5849,136.734,3404560.0
2021-10-25 09:30:00,137.55,138.0,135.42,136.98,3517000.0,136.724,137.1713,134.6068,136.1575,3517000.0
2021-10-25 10:00:00,136.99,137.49,136.55,137.03,1130320.0,136.1674,136.6644,135.7301,136.2072,1130320.0
2021-10-25 10:30:00,136.98,136.98,136.3,136.5,904620.0,136.1575,136.1575,135.4816,135.6804,904620.0
2021-10-25 11:00:00,136.53,137.32,136.27,137.28,874740.0,135.7102,136.4954,135.4517,136.4557,874740.0
2021-10-25 11:30:00,137.29,137.3,136.8,136.96,709220.0,136.4656,136.4756,135.9786,136.1376,709220.0
2021-10-25 12:00:00,136.96,137.42,136.83,137.41,568080.0,136.1376,136.5948,136.0084,136.5849,568080.0
2021-10-25 12:30:00,137.44,137.84,137.41,137.64,403040.0,136.6147,137.0123,136.5849,136.8135,403040.0
2021-10-25 13:00:00,137.63,137.73,137.39,137.51,359460.0,136.8036,136.903,136.565,136.6843,359460.0
2021-10-25 13:30:00,137.49,137.55,137.31,137.36,455540.0,136.6644,136.724,136.4855,136.5352,455540.0
2021-10-25 14:00:00,137.36,137.39,137.19,137.33,484520.0,136.5352,136.565,136.3662,136.5054,484520.0
2021-10-25 14:30:00,137.33,137.53,137.24,137.38,463680.0,136.5054,136.7042,136.4159,136.5551,463680.0
2021-10-25 15:00:00,137.35,137.43,137.04,137.3,766100.0,136.5253,136.6048,136.2171,136.4756,766100.0
2021-10-25 15:30:00,137.32,137.63,137.2,137.55,1711480.0,136.4954,136.8036,136.3762,136.724,1711480.0
2021-10-26 09:30:00,139.26,140.08,138.63,139.06,2940380.0,138.4238,139.2389,137.7976,138.225,2940380.0
2021-10-26 10:00:00,139.1,139.17,138.55,138.67,1104700.0,138.2647,138.3343,137.718,137.8373,1104700.0
2021-10-26 10:30:00,138.69,138.85,138.3,138.65,1077240.0,137.8572,138.0162,137.4695,137.8174,1077240.0
2021-10-26 11:00:00,138.75,139.1,138.75,139.1,1123700.0,137.9168,138.2647,137.9168,138.2647,1123700.0
2021-10-26 11:30:00,139.07,139.13,138.4,138.48,1427240.0,138.2349,138.2946,137.5689,137.6485,1427240.0
2021-10-26 12:00:00,138.46,138.92,138.35,138.79,1410500.0,137.6286,138.0858,137.5192,137.9566,1410500.0
2021-10-26 12:30:00,138.77,139.1,138.52,138.85,1257140.0,137.9367,138.2647,137.6882,138.0162,1257140.0
2021-10-26 13:00:00,138.9,139.55,138.86,139.35,1017240.0,138.0659,138.712,138.0262,138.5132,1017240.0
2021-10-26 13:30:00,139.35,139.75,139.33,139.42,709220.0,138.5132,138.9108,138.4934,138.5828,709220.0
2021-10-26 14:00:00,139.42,139.55,139.29,139.32,517360.0,138.5828,138.712,138.4536,138.4834,517360.0
2021-10-26 14:30:00,139.34,139.41,139.1,139.23,707340.0,138.5033,138.5729,138.2647,138.394,707340.0
2021-10-26 15:00:00,139.23,139.3,139.08,139.18,983500.0,138.394,138.4635,138.2449,138.3443,983500.0
2021-10-26 15:30:00,139.2,139.61,139.18,139.3,3294380.0,138.3641,138.7717,138.3443,138.4635,3294380.0
2021-10-27 09:30:00,139.41,142.99,139.41,142.7,5605080.0,138.5729,142.1314,138.5729,141.8431,5605080.0
2021-10-27 10:00:00,142.68,144.41,142.01,144.41,4048320.0,141.8232,143.5429,141.1573,143.5429,4048320.0
2021-10-27 10:30:00,144.44,144.7,143.26,144.34,3315840.0,143.5727,143.8311,142.3998,143.4733,3315840.0
2021-10-27 11:00:00,144.31,145.73,144.3,145.65,2374520.0,143.4435,144.8549,143.4335,144.7754,2374520.0
2021-10-27 11:30:00,145.6,146.58,145.18,146.54,2603840.0,144.7257,145.6998,144.3082,145.6601,2603840.0
2021-10-27 12:00:00,146.57,148.65,146.55,147.63,3555800.0,145.6899,147.7574,145.67,146.7435,3555800.0
2021-10-27 12:30:00,147.66,148.58,147.63,147.75,1614160.0,146.7733,147.6878,146.7435,146.8628,1614160.0
2021-10-27 13:00:00,147.77,148.22,147.4,147.98,1300440.0,146.8827,147.33,146.5149,147.0914,1300440.0
2021-10-27 13:30:00,147.95,148.07,147.63,147.72,818220.0,147.0616,147.1809,146.7435,146.833,818220.0
2021-10-27 14:00:00,147.72,148.1,147.45,147.92,1097360.0,146.833,147.2107,146.5646,147.0318,1097360.0
2021-10-27 14:30:00,147.91,147.91,147.0,147.16,781000.0,147.0218,147.0218,146.1173,146.2763,781000.0
2021-10-27 15:00:00,147.1,147.54,146.64,147.17,2073780.0,146.2167,146.6541,145.7595,146.2863,2073780.0
2021-10-27 15:30:00,147.19,147.66,146.15,146.22,2703940.0,146.3062,146.7733,145.2724,145.342,2703940.0
2021-10-28 09:30:00,147.13,147.16,145.31,145.39,3514540.0,146.2465,146.2763,144.4375,144.517,3514540.0
2021-10-28 10:00:00,145.26,145.73,144.63,145.37,1877920.0,144.3878,144.8549,143.7615,144.4971,1877920.0
2021-10-28 10:30:00,145.49,145.68,144.95,145.31,772980.0,144.6164,144.8052,144.0796,144.4375,772980.0
2021-10-28 11:00:00,145.37,146.07,145.12,146.04,657140.0,144.4971,145.1929,144.2486,145.1631,657140.0
2021-10-28 11:30:00,145.95,146.62,145.85,146.02,969960.0,145.0736,145.7396,144.9742,145.1432,969960.0
2021-10-28 12:00:00,146.02,146.44,145.69,146.21,679040.0,145.1432,145.5607,144.8152,145.332,679040.0
2021-10-28 12:30:00,146.22,146.33,145.84,145.89,365240.0,145.342,145.4513,144.9643,145.014,365240.0
2021-10-28 13:00:00,145.93,146.22,145.89,146.09,290820.0,145.0537,145.342,145.014,145.2128,290820.0
2021-10-28 13:30:00,146.12,146.2,145.65,145.83,333660.0,145.2426,145.3221,144.7754,144.9543,333660.0
2021-10-28 14:00:00,145.85,146.07,145.74,145.83,508940.0,144.9742,145.1929,144.8649,144.9543,508940.0
2021-10-28 14:30:00,145.78,145.9,145.4,145.56,631320.0,144.9046,145.0239,144.5269,144.686,631320.0
2021-10-28 15:00:00,145.54,145.72,145.18,145.67,882240.0,144.6661,144.845,144.3082,144.7953,882240.0
2021-10-28 15:30:00,145.7,145.9,145.2,145.85,1360860.0,144.8251,145.0239,144.3281,144.9742,1360860.0
2021-10-29 09:30:00,145.08,146.21,144.65,145.29,2357340.0,144.2088,145.332,143.7814,144.4176,2357340.0
2021-10-29 10:00:00,145.33,146.4,145.04,146.3,918280.0,144.4573,145.5209,144.1691,145.4215,918280.0
2021-10-29 10:30:00,146.26,146.28,145.6,146.2,774980.0,145.3817,145.4016,144.7257,145.3221,774980.0
2021-10-29 11:00:00,146.26,147.71,146.26,147.55,1946620.0,145.3817,146.823,145.3817,146.664,1946620.0
2021-10-29 11:30:00,147.53,147.89,147.47,147.61,1374480.0,146.6441,147.002,146.5845,146.7236,1374480.0
2021-10-29 12:00:00,147.6,148.12,147.54,147.95,821500.0,146.7137,147.2306,146.6541,147.0616,821500.0
2021-10-29 12:30:00,147.95,147.95,147.42,147.45,582420.0,147.0616,147.0616,146.5348,146.5646,582420.0
2021-10-29 13:00:00,147.45,147.72,147.27,147.58,365260.0,146.5646,146.833,146.3857,146.6938,365260.0
2021-10-29 13:30:00,147.54,147.54,147.05,147.2,389160.0,146.6541,146.6541,146.167,146.3161,389160.0
2021-10-29 14:00:00,147.1,147.16,146.7,146.7,695500.0,146.2167,146.2763,145.8191,145.8191,695500.0
2021-10-29 14:30:00,146.7,147.55,146.66,147.4,1031660.0,145.8191,146.664,145.7793,146.5149,1031660.0
2021-10-29 15:00:00,147.4,147.7,147.39,147.63,675400.0,146.5149,146.8131,146.505,146.7435,675400.0
2021-10-29 15:30:00,147.68,148.24,147.54,148.02,2354080.0,146.7932,147.3499,146.6541,147.1312,2354080.0
2021-11-01 09:30:00,147.95,148.05,145.39,145.66,3720960.0,147.0616,147.161,144.517,144.7854,3720960.0
2021-11-01 10:00:00,145.64,145.94,145.08,145.69,2397260.0,144.7655,145.0637,144.2088,144.8152,2397260.0
2021-11-01 10:30:00,145.66,145.9,145.09,145.39,1550500.0,144.7854,145.0239,144.2188,144.517,1550500.0
2021-11-01 11:00:00,145.39,145.68,145.23,145.51,752780.0,144.517,144.8052,144.3579,144.6363,752780.0
2021-11-01 11:30:00,145.53,145.63,145.15,145.55,568760.0,144.6561,144.7555,144.2784,144.676,568760.0
2021-11-01 12:00:00,145.52,145.62,145.2,145.3,574000.0,144.6462,144.7456,144.3281,144.4275,574000.0
2021-11-01 12:30:00,145.27,145.29,144.75,144.83,986960.0,144.3977,144.4176,143.8808,143.9603,986960.0
2021-11-01 13:00:00,144.86,145.22,144.82,145.07,618400.0,143.9902,144.348,143.9504,144.1989,618400.0
2021-11-01 13:30:00,145.04,145.05,144.12,144.39,1332840.0,144.1691,144.179,143.2546,143.523,1332840.0
2021-11-01 14:00:00,144.37,144.45,143.69,143.84,655540.0,143.5031,143.5826,142.8272,142.9763,655540.0
2021-11-01 14:30:00,143.86,144.04,143.7,143.7,556980.0,142.9962,143.1751,142.8371,142.8371,556980.0
2021-11-01 15:00:00,143.73,144.04,143.54,143.87,1081400.0,142.8669,143.1751,142.6781,143.0061,1081400.0
2021-11-01 15:30:00,143.84,144.0,143.23,143.5,1938060.0,142.9763,143.1353,142.3699,142.6383,1938060.0
2021-11-02 09:30:00,144.58,146.35,144.34,146.16,2684580.0,143.7118,145.4712,143.4733,145.2823,2684580.0
2021-11-02 10:00:00,146.13,146.5,145.7,146.4,1066720.0,145.2525,145.6203,144.8251,145.5209,1066720.0
2021-11-02 10:30:00,146.37,146.61,146.25,146.43,979620.0,145.4911,145.7296,145.3718,145.5507,979620.0
2021-11-02 11:00:00,146.41,146.53,145.52,146.22,961700.0,145.5308,145.6501,144.6462,145.342,961700.0
2021-11-02 11:30:00,146.11,146.2,145.33,145.52,519520.0,145.2326,145.3221,144.4573,144.6462,519520.0
2021-11-02 12:00:00,145.48,145.61,144.93,145.61,646520.0,144.6064,144.7357,144.0597,144.7357,646520.0
2021-11-02 12:30:00,145.59,145.76,145.37,145.61,353660.0,144.7158,144.8848,144.4971,144.7357,353660.0
2021-11-02 13:00:00,145.56,145.84,145.15,145.15,448580.0,144.686,144.9643,144.2784,144.2784,448580.0
2021-11-02 13:30:00,145.06,145.36,145.03,145.03,434360.0,144.189,144.4872,144.1591,144.1591,434360.0
2021-11-02 14:00:00,145.07,145.09,144.69,144.86,420680.0,144.1989,144.2188,143.8212,143.9902,420680.0
2021-11-02 14:30:00,144.8,144.83,144.38,144.81,476940.0,143.9305,143.9603,143.513,143.9405,476940.0
2021-11-02 15:00:00,144.84,144.96,144.52,144.9,407120.0,143.9703,144.0896,143.6522,144.0299,407120.0
2021-11-02 15:30:00,144.88,145.65,144.82,145.41,2683640.0,144.01,144.7754,143.9504,144.5369,2683640.0
2021-11-03 09:30:00,145.9,146.0,145.05,145.57,1210900.0,145.0239,145.1233,144.179,144.6959,1210900.0
2021-11-03 10:00:00,145.62,145.7,144.79,145.11,856860.0,144.7456,144.8251,143.9206,144.2387,856860.0
2021-11-03 10:30:00,145.0,145.23,144.72,144.99,433280.0,144.1293,144.3579,143.851,144.1194,433280.0
2021-11-03 11:00:00,145.15,145.29,144.9,145.24,475620.0,144.2784,144.4176,144.0299,144.3679,475620.0
2021-11-03 11:30:00,145.21,145.65,145.08,145.63,293920.0,144.3381,144.7754,144.2088,144.7555,293920.0
2021-11-03 12:00:00,145.61,145.93,145.46,145.46,350400.0,144.7357,145.0537,144.5866,144.5866,350400.0
2021-11-03 12:30:00,145.5,145.5,145.25,145.35,172640.0,144.6263,144.6263,144.3778,144.4772,172640.0
2021-11-03 13:00:00,145.32,145.32,144.59,144.77,941220.0,144.4474,144.4474,143.7218,143.9007,941220.0
2021-11-03 13:30:00,144.74,145.12,144.74,144.75,273660.0,143.8709,144.2486,143.8709,143.8808,273660.0
2021-11-03 14:00:00,144.75,145.61,144.68,145.36,738460.0,143.8808,144.7357,143.8112,144.4872,738460.0
2021-11-03 14:30:00,145.3,145.99,144.94,145.88,771580.0,144.4275,145.1134,144.0697,145.004,771580.0
2021-11-03 15:00:00,145.92,146.07,145.81,146.05,638040.0,145.0438,145.1929,144.9345,145.173,638040.0
2021-11-03 15:30:00,146.11,146.67,146.06,146.6,1581240.0,145.2326,145.7893,145.1829,145.7197,1581240.0
2021-11-04 09:30:00,147.12,147.99,146.31,147.65,2257400.0,146.2366,147.1014,145.4314,146.7634,2257400.0
2021-11-04 10:00:00,147.64,148.36,147.25,148.29,1269320.0,146.7535,147.4691,146.3658,147.3996,1269320.0
2021-11-04 10:30:00,148.18,149.73,148.18,149.52,2077980.0,147.2902,148.8309,147.2902,148.6222,2077980.0
2021-11-04 11:00:00,149.56,149.56,148.37,148.39,1026080.0,148.6619,148.6619,147.4791,147.499,1026080.0
2021-11-04 11:30:00,148.42,148.76,147.83,148.61,1023560.0,147.5288,147.8667,146.9423,147.7176,1023560.0
2021-11-04 12:00:00,148.57,148.76,148.21,148.4,537200.0,147.6779,147.8667,147.32,147.5089,537200.0
2021-11-04 12:30:00,148.46,148.52,148.05,148.39,299820.0,147.5685,147.6282,147.161,147.499,299820.0
2021-11-04 13:00:00,148.29,148.64,147.99,148.63,529900.0,147.3996,147.7475,147.1014,147.7375,529900.0
2021-11-04 13:30:00,148.61,149.0,148.5,148.98,849140.0,147.7176,148.1053,147.6083,148.0854,849140.0
2021-11-04 14:00:00,148.97,149.09,148.8,148.81,438220.0,148.0755,148.1948,147.9065,147.9164,438220.0
2021-11-04 14:30:00,148.86,148.91,148.27,148.27,321500.0,147.9661,148.0158,147.3797,147.3797,321500.0
2021-11-04 15:00:00,148.25,148.48,148.18,148.4,462920.0,147.3598,147.5884,147.2902,147.5089,462920.0
2021-11-04 15:30:00,148.41,148.54,147.95,148.32,1520320.0,147.5188,147.6481,147.0616,147.4294,1520320.0
2021-11-05 09:30:00,149.17,149.95,148.83,149.78,2722820.0,148.2743,149.0496,147.9363,148.8806,2722820.0
2021-11-05 10:00:00,149.78,150.33,149.76,150.1,1548440.0,148.8806,149.4273,148.8607,149.1987,1548440.0
2021-11-05 10:30:00,150.11,150.3,149.7,149.98,1078580.0,149.2086,149.3975,148.8011,149.0794,1078580.0
2021-11-05 11:00:00,150.0,150.02,149.4,149.53,617320.0,149.0993,149.1192,148.5029,148.6321,617320.0
2021-11-05 11:30:00,149.56,149.88,149.55,149.75,674320.0,148.6619,148.98,148.652,148.8508,674320.0
2021-11-05 12:00:00,149.65,149.97,149.62,149.84,537000.0,148.7514,149.0695,148.7216,148.9403,537000.0
2021-11-05 12:30:00,149.81,149.89,149.3,149.39,484380.0,148.9104,148.99,148.4035,148.493,484380.0
2021-11-05 13:00:00,149.36,149.49,148.42,148.42,784280.0,148.4631,148.5924,147.5288,147.5288,784280.0
2021-11-05 13:30:00,148.33,149.0,148.2,149.0,934380.0,147.4393,148.1053,147.3101,148.1053,934380.0
2021-11-05 14:00:00,148.99,149.3,148.81,149.3,707960.0,148.0954,148.4035,147.9164,148.4035,707960.0
2021-11-05 14:30:00,149.33,149.34,148.94,149.09,446940.0,148.4333,148.4433,148.0457,148.1948,446940.0
2021-11-05 15:00:00,149.1,149.13,148.53,148.84,707300.0,148.2047,148.2345,147.6381,147.9463,707300.0
2021-11-05 15:30:00,148.87,149.31,148.66,148.83,2087820.0,147.9761,148.4134,147.7673,147.9363,2087820.0
2021-11-08 09:30:00,149.83,150.62,148.89,149.94,1878860.0,148.9303,149.7156,147.996,149.0397,1878860.0
2021-11-08 10:00:00,149.9,150.21,149.1,149.37,548400.0,148.9999,149.308,148.2047,148.4731,548400.0
2021-11-08 10:30:00,149.37,149.5,148.59,149.14,429320.0,148.4731,148.6023,147.6978,148.2445,429320.0
2021-11-08 11:00:00,149.03,149.62,148.82,149.45,327800.0,148.1351,148.7216,147.9264,148.5526,327800.0
2021-11-08 11:30:00,149.49,149.71,149.15,149.27,391460.0,148.5924,148.811,148.2544,148.3737,391460.0
2021-11-08 12:00:00,149.25,149.33,149.02,149.12,171760.0,148.3538,148.4333,148.1252,148.2246,171760.0
2021-11-08 12:30:00,149.12,149.43,149.07,149.27,202940.0,148.2246,148.5327,148.1749,148.3737,202940.0
2021-11-08 13:00:00,149.22,149.47,149.22,149.41,176900.0,148.324,148.5725,148.324,148.5128,176900.0
2021-11-08 13:30:00,149.38,149.4,149.1,149.1,120220.0,148.483,148.5029,148.2047,148.2047,120220.0
2021-11-08 14:00:00,149.1,149.44,149.09,149.16,151660.0,148.2047,148.5427,148.1948,148.2643,151660.0
2021-11-08 14:30:00,149.16,149.32,149.12,149.27,81600.0,148.2643,148.4234,148.2246,148.3737,81600.0
2021-11-08 15:00:00,149.24,149.37,149.24,149.33,98120.0,148.3439,148.4731,148.3439,148.4333,98120.0
2021-11-08 15:30:00,149.34,149.34,148.43,149.01,1143280.0,148.4433,148.4433,147.5387,148.1152,1143280.0
2021-11-09 09:30:00,149.23,149.83,148.13,148.36,1352960.0,148.3339,148.9303,147.2405,147.4691,1352960.0
2021-11-09 10:00:00,148.35,148.48,147.24,148.17,701080.0,147.4592,147.5884,146.3559,147.2803,701080.0
2021-11-09 10:30:00,148.12,148.53,148.06,148.23,337080.0,147.2306,147.6381,147.1709,147.3399,337080.0
2021-11-09 11:00:00,148.3,148.45,147.77,148.15,416920.0,147.4095,147.5586,146.8827,147.2604,416920.0
2021-11-09 11:30:00,148.18,148.5,148.08,148.32,238640.0,147.2902,147.6083,147.1908,147.4294,238640.0
2021-11-09 12:00:00,148.21,148.55,148.05,148.52,146800.0,147.32,147.658,147.161,147.6282,146800.0
2021-11-09 12:30:00,148.58,148.8,148.37,148.57,165800.0,147.6878,147.9065,147.4791,147.6779,165800.0
2021-11-09 13:00:00,148.65,148.72,148.23,148.23,141200.0,147.7574,147.827,147.3399,147.3399,141200.0
2021-11-09 13:30:00,148.38,148.41,147.99,148.11,117820.0,147.489,147.5188,147.1014,147.2206,117820.0
2021-11-09 14:00:00,148.09,148.37,148.0,148.06,231880.0,147.2008,147.4791,147.1113,147.1709,231880.0
2021-11-09 14:30:00,148.06,148.45,148.03,148.28,172260.0,147.1709,147.5586,147.1411,147.3896,172260.0
2021-11-09 15:00:00,148.32,148.5,148.17,148.4,166700.0,147.4294,147.6083,147.2803,147.5089,166700.0
2021-11-09 15:30:00,148.41,149.12,148.31,148.89,1151840.0,147.5188,148.2246,147.4194,147.996,1151840.0
2021-11-10 09:30:00,147.5,148.07,145.93,146.93,1943900.0,146.6143,147.1809,145.0537,146.0477,1943900.0
2021-11-10 10:00:00,146.9,147.86,146.8,147.37,729380.0,146.0179,146.9721,145.9185,146.4851,729380.0
2021-11-10 10:30:00,147.46,147.62,146.57,146.88,657820.0,146.5745,146.7336,145.6899,145.998,657820.0
2021-11-10 11:00:00,146.9,147.47,146.72,147.35,409740.0,146.0179,146.5845,145.839,146.4652,409740.0
2021-11-10 11:30:00,147.28,147.38,146.86,147.18,382780.0,146.3956,146.495,145.9781,146.2962,382780.0
2021-11-10 12:00:00,147.27,147.37,146.96,146.99,198260.0,146.3857,146.4851,146.0775,146.1074,198260.0
2021-11-10 12:30:00,147.0,147.1,146.78,147.0,186380.0,146.1173,146.2167,145.8986,146.1173,186380.0
2021-11-10 13:00:00,147.09,147.15,146.19,146.6,639540.0,146.2068,146.2664,145.3122,145.7197,639540.0
2021-11-10 13:30:00,146.56,146.66,145.97,146.16,347880.0,145.6799,145.7793,145.0935,145.2823,347880.0
2021-11-10 14:00:00,146.12,146.18,145.17,145.25,718260.0,145.2426,145.3022,144.2983,144.3778,718260.0
2021-11-10 14:30:00,145.26,145.48,144.54,145.23,825440.0,144.3878,144.6064,143.6721,144.3579,825440.0
2021-11-10 15:00:00,145.29,145.75,145.21,145.6,453340.0,144.4176,144.8748,144.3381,144.7257,453340.0
2021-11-10 15:30:00,145.63,146.27,145.33,145.94,1490100.0,144.7555,145.3917,144.4573,145.0637,1490100.0
2021-11-11 09:30:00,146.49,147.54,146.39,147.18,1010980.0,145.6104,146.6541,145.511,146.2962,1010980.0
2021-11-11 10:00:00,147.26,147.34,146.36,146.41,474060.0,146.3757,146.4553,145.4811,145.5308,474060.0
2021-11-11 10:30:00,146.42,147.04,146.35,146.99,248720.0,145.5408,146.1571,145.4712,146.1074,248720.0
2021-11-11 11:00:00,147.0,147.05,146.63,146.84,158680.0,146.1173,146.167,145.7495,145.9583,158680.0
2021-11-11 11:30:00,146.83,147.14,146.8,146.82,160560.0,145.9483,146.2565,145.9185,145.9384,160560.0
2021-11-11 12:00:00,146.83,146.89,146.37,146.47,191520.0,145.9483,146.008,145.4911,145.5905,191520.0
2021-11-11 12:30:00,146.55,146.78,146.38,146.4,122500.0,145.67,145.8986,145.501,145.5209,122500.0
2021-11-11 13:00:00,146.35,146.38,146.06,146.24,324220.0,145.4712,145.501,145.1829,145.3619,324220.0
2021-11-11 13:30:00,146.24,146.3,146.18,146.29,103040.0,145.3619,145.4215,145.3022,145.4116,103040.0
2021-11-11 14:00:00,146.31,146.36,146.05,146.06,186820.0,145.4314,145.4811,145.173,145.1829,186820.0
2021-11-11 14:30:00,146.1,146.29,145.99,146.02,68800.0,145.2227,145.4116,145.1134,145.1432,68800.0
2021-11-11 15:00:00,146.02,146.09,145.82,146.03,129540.0,145.1432,145.2128,144.9444,145.1531,129540.0
2021-11-11 15:30:00,146.09,146.11,145.6,145.77,857940.0,145.2128,145.2326,144.7257,144.8947,857940.0
2021-11-12 09:30:00,146.75,146.9,145.41,146.13,1539740.0,145.8688,146.0179,144.5369,145.2525,1539740.0
2021-11-12 10:00:00,146.12,147.18,146.12,147.0,522320.0,145.2426,146.2962,145.2426,146.1173,522320.0
2021-11-12 10:30:00,146.95,147.1,146.35,146.89,236820.0,146.0676,146.2167,145.4712,146.008,236820.0
2021-11-12 11:00:00,146.96,147.71,146.9,147.71,474060.0,146.0775,146.823,146.0179,146.823,474060.0
2021-11-12 11:30:00,147.7,147.95,147.28,147.83,380760.0,146.8131,147.0616,146.3956,146.9423,380760.0
2021-11-12 12:00:00,147.88,148.45,147.83,148.44,467220.0,146.992,147.5586,146.9423,147.5487,467220.0
2021-11-12 12:30:00,148.47,148.8,148.08,148.16,411160.0,147.5785,147.9065,147.1908,147.2703,411160.0
2021-11-12 13:00:00,148.17,148.39,148.08,148.12,279060.0,147.2803,147.499,147.1908,147.2306,279060.0
2021-11-12 13:30:00,148.15,148.57,148.15,148.57,338220.0,147.2604,147.6779,147.2604,147.6779,338220.0
2021-11-12 14:00:00,148.56,148.58,148.22,148.23,122860.0,147.6679,147.6878,147.33,147.3399,122860.0
2021-11-12 14:30:00,148.26,148.47,148.16,148.42,402200.0,147.3697,147.5785,147.2703,147.5288,402200.0
2021-11-12 15:00:00,148.41,148.73,148.38,148.65,287080.0,147.5188,147.8369,147.489,147.7574,287080.0
2021-11-12 15:30:00,148.7,148.85,148.54,148.71,1303960.0,147.8071,147.9562,147.6481,147.817,1303960.0
2021-11-15 09:30:00,148.96,149.55,148.56,149.16,1951860.0,148.0655,148.652,147.6679,148.2643,1951860.0
2021-11-15 10:00:00,149.11,149.11,148.24,148.35,880040.0,148.2146,148.2146,147.3499,147.4592,880040.0
2021-11-15 10:30:00,148.37,148.61,147.93,148.17,799700.0,147.4791,147.7176,147.0417,147.2803,799700.0
2021-11-15 11:00:00,148.23,148.3,147.93,148.13,261680.0,147.3399,147.4095,147.0417,147.2405,261680.0
2021-11-15 11:30:00,148.04,148.4,147.58,148.2,588940.0,147.1511,147.5089,146.6938,147.3101,588940.0
2021-11-15 12:00:00,148.2,148.45,147.79,148.18,426560.0,147.3101,147.5586,146.9026,147.2902,426560.0
2021-11-15 12:30:00,148.21,148.49,148.15,148.41,206320.0,147.32,147.5984,147.2604,147.5188,206320.0
2021-11-15 13:00:00,148.4,148.53,148.08,148.23,417200.0,147.5089,147.6381,147.1908,147.3399,417200.0
2021-11-15 13:30:00,148.33,148.4,148.15,148.24,78880.0,147.4393,147.5089,147.2604,147.3499,78880.0
2021-11-15 14:00:00,148.16,148.16,147.96,148.08,163740.0,147.2703,147.2703,147.0715,147.1908,163740.0
2021-11-15 14:30:00,148.09,148.58,147.98,148.33,164520.0,147.2008,147.6878,147.0914,147.4393,164520.0
2021-11-15 15:00:00,148.31,148.6,148.23,148.6,228640.0,147.4194,147.7077,147.3399,147.7077,228640.0
2021-11-15 15:30:00,148.58,148.58,148.13,148.48,659120.0,147.6878,147.6878,147.2405,147.5884,659120.0
2021-11-16 09:30:00,148.15,148.4,147.31,147.83,1396280.0,147.2604,147.5089,146.4254,146.9423,1396280.0
2021-11-16 10:00:00,148.1,148.35,147.9,148.08,254400.0,147.2107,147.4592,147.0119,147.1908,254400.0
2021-11-16 10:30:00,148.02,148.24,147.89,148.1,182220.0,147.1312,147.3499,147.002,147.2107,182220.0
2021-11-16 11:00:00,148.3,148.76,147.91,148.61,438980.0,147.4095,147.8667,147.0218,147.7176,438980.0
2021-11-16 11:30:00,148.59,148.65,148.12,148.24,300100.0,147.6978,147.7574,147.2306,147.3499,300100.0
2021-11-16 12:00:00,148.28,148.47,148.09,148.16,228420.0,147.3896,147.5785,147.2008,147.2703,228420.0
2021-11-16 12:30:00,148.11,148.22,147.93,148.13,107040.0,147.2206,147.33,147.0417,147.2405,107040.0
2021-11-16 13:00:00,148.12,148.34,148.01,148.14,157060.0,147.2306,147.4493,147.1212,147.2505,157060.0
2021-11-16 13:30:00,148.07,148.14,147.91,148.09,134380.0,147.1809,147.2505,147.0218,147.2008,134380.0
2021-11-16 14:00:00,148.12,148.41,148.0,148.27,238820.0,147.2306,147.5188,147.1113,147.3797,238820.0
2021-11-16 14:30:00,148.3,148.33,148.08,148.25,130740.0,147.4095,147.4393,147.1908,147.3598,130740.0
2021-11-16 15:00:00,148.24,148.25,148.03,148.12,236160.0,147.3499,147.3598,147.1411,147.2306,236160.0
2021-11-16 15:30:00,148.09,148.34,147.78,147.88,908780.0,147.2008,147.4493,146.8926,146.992,908780.0
2021-11-17 09:30:00,148.09,148.43,147.42,147.5,1055780.0,147.2008,147.5387,146.5348,146.6143,1055780.0
2021-11-17 10:00:00,147.46,147.8,147.4,147.56,334440.0,146.5745,146.9125,146.5149,146.6739,334440.0
2021-11-17 10:30:00,147.44,147.75,147.28,147.74,307540.0,146.5547,146.8628,146.3956,146.8529,307540.0
2021-11-17 11:00:00,147.71,147.79,147.24,147.52,523500.0,146.823,146.9026,146.3559,146.6342,523500.0
2021-11-17 11:30:00,147.66,147.87,147.32,147.86,454100.0,146.7733,146.9821,146.4354,146.9721,454100.0
2021-11-17 12:00:00,147.86,147.91,147.37,147.45,404100.0,146.9721,147.0218,146.4851,146.5646,404100.0
2021-11-17 12:30:00,147.48,147.9,147.33,147.81,323160.0,146.5944,147.0119,146.4453,146.9224,323160.0
2021-11-17 13:00:00,147.8,147.9,147.51,147.83,220680.0,146.9125,147.0119,146.6242,146.9423,220680.0
2021-11-17 13:30:00,147.78,148.05,147.59,148.01,414760.0,146.8926,147.161,146.7038,147.1212,414760.0
2021-11-17 14:00:00,147.96,148.56,147.76,148.32,880800.0,147.0715,147.6679,146.8727,147.4294,880800.0
2021-11-17 14:30:00,148.23,148.29,148.0,148.05,369860.0,147.3399,147.3996,147.1113,147.161,369860.0
2021-11-17 15:00:00,148.05,148.12,147.87,148.01,318160.0,147.161,147.2306,146.9821,147.1212,318160.0
2021-11-17 15:30:00,148.02,148.39,147.98,148.05,710360.0,147.1312,147.499,147.0914,147.161,710360.0
2021-11-18 09:30:00,148.24,148.84,147.88,148.82,1702260.0,147.3499,147.9463,146.992,147.9264,1702260.0
2021-11-18 10:00:00,148.81,149.8,148.31,148.44,1699280.0,147.9164,148.9005,147.4194,147.5487,1699280.0
2021-11-18 10:30:00,148.47,149.02,148.36,148.67,572240.0,147.5785,148.1252,147.4691,147.7773,572240.0
2021-11-18 11:00:00,148.76,149.58,148.64,149.3,549760.0,147.8667,148.6818,147.7475,148.4035,549760.0
2021-11-18 11:30:00,149.33,150.58,149.23,150.26,1679000.0,148.4333,149.6758,148.3339,149.3577,1679000.0
2021-11-18 12:00:00,150.22,150.44,149.92,150.15,791400.0,149.318,149.5366,149.0198,149.2484,791400.0
2021-11-18 12:30:00,150.09,150.13,149.58,149.88,554740.0,149.1888,149.2285,148.6818,148.98,554740.0
2021-11-18 13:00:00,149.79,150.13,149.68,150.11,331480.0,148.8906,149.2285,148.7812,149.2086,331480.0
2021-11-18 13:30:00,150.09,150.13,149.73,149.89,270960.0,149.1888,149.2285,148.8309,148.99,270960.0
2021-11-18 14:00:00,149.86,150.06,149.27,149.31,502140.0,148.9601,149.1589,148.3737,148.4134,502140.0
2021-11-18 14:30:00,149.4,149.77,149.27,149.61,407200.0,148.5029,148.8707,148.3737,148.7116,407200.0
2021-11-18 15:00:00,149.56,149.92,149.43,149.92,261800.0,148.6619,149.0198,148.5327,149.0198,261800.0
2021-11-18 15:30:00,149.93,150.16,149.59,149.87,1061640.0,149.0297,149.2583,148.6918,148.9701,1061640.0
2021-11-19 09:30:00,149.97,150.97,149.59,150.72,3361720.0,149.0695,150.0635,148.6918,149.815,3361720.0
2021-11-19 10:00:00,150.7,150.74,149.61,149.98,763100.0,149.7951,149.8348,148.7116,149.0794,763100.0
2021-11-19 10:30:00,149.96,150.28,149.79,149.95,800720.0,149.0595,149.3776,148.8906,149.0496,800720.0
2021-11-19 11:00:00,149.91,150.1,149.62,149.9,389600.0,149.0098,149.1987,148.7216,148.9999,389600.0
2021-11-19 11:30:00,149.95,150.1,149.81,149.83,374700.0,149.0496,149.1987,148.9104,148.9303,374700.0
2021-11-19 12:00:00,149.86,150.07,149.82,149.89,394140.0,148.9601,149.1689,148.9204,148.99,394140.0
2021-11-19 12:30:00,149.87,150.06,149.33,149.38,404160.0,148.9701,149.1589,148.4333,148.483,404160.0
2021-11-19 13:00:00,149.35,149.7,149.11,149.3,817300.0,148.4532,148.8011,148.2146,148.4035,817300.0
2021-11-19 13:30:00,149.27,149.4,148.99,149.39,387660.0,148.3737,148.5029,148.0954,148.493,387660.0
2021-11-19 14:00:00,149.35,149.49,149.18,149.45,190080.0,148.4532,148.5924,148.2842,148.5526,190080.0
2021-11-19 14:30:00,149.4,149.54,149.34,149.36,200400.0,148.5029,148.6421,148.4433,148.4631,200400.0
2021-11-19 15:00:00,149.34,149.35,148.96,149.18,449740.0,148.4433,148.4532,148.0655,148.2842,449740.0
2021-11-19 15:30:00,149.13,149.21,148.9,148.9,2173020.0,148.2345,148.314,148.0059,148.0059,2173020.0
2021-11-22 09:30:00,149.33,149.83,147.36,147.36,2427320.0,148.4333,148.9303,146.4751,146.4751,2427320.0
2021-11-22 10:00:00,147.6,148.68,147.57,148.39,1012140.0,146.7137,147.7872,146.6839,147.499,1012140.0
2021-11-22 10:30:00,148.43,148.48,147.6,147.8,684520.0,147.5387,147.5884,146.7137,146.9125,684520.0
2021-11-22 11:00:00,147.76,147.82,146.15,146.45,1352340.0,146.8727,146.9324,145.2724,145.5706,1352340.0
2021-11-22 11:30:00,146.36,147.09,146.28,146.75,646400.0,145.4811,146.2068,145.4016,145.8688,646400.0
2021-11-22 12:00:00,146.8,147.02,146.49,146.83,383780.0,145.9185,146.1372,145.6104,145.9483,383780.0
2021-11-22 12:30:00,146.85,147.5,146.7,147.33,561620.0,145.9682,146.6143,145.8191,146.4453,561620.0
2021-11-22 13:00:00,147.42,147.42,147.0,147.17,179000.0,146.5348,146.5348,146.1173,146.2863,179000.0
2021-11-22 13:30:00,147.2,147.2,146.6,146.76,275040.0,146.3161,146.3161,145.7197,145.8787,275040.0
2021-11-22 14:00:00,146.8,147.27,146.73,147.27,363480.0,145.9185,146.3857,145.8489,146.3857,363480.0
2021-11-22 14:30:00,147.3,147.68,147.22,147.68,336780.0,146.4155,146.7932,146.336,146.7932,336780.0
2021-11-22 15:00:00,147.68,147.8,147.5,147.58,242500.0,146.7932,146.9125,146.6143,146.6938,242500.0
2021-11-22 15:30:00,147.56,147.56,146.3,146.31,1356100.0,146.6739,146.6739,145.4215,145.4314,1356100.0
2021-11-23 09:30:00,146.21,146.66,145.81,146.19,1557620.0,145.332,145.7793,144.9345,145.3122,1557620.0
2021-11-23 10:00:00,146.17,146.17,144.33,144.61,907580.0,145.2923,145.2923,143.4633,143.7417,907580.0
2021-11-23 10:30:00,144.65,144.86,144.12,144.25,555600.0,143.7814,143.9902,143.2546,143.3838,555600.0
2021-11-23 11:00:00,144.27,145.11,144.15,144.87,661460.0,143.4037,144.2387,143.2844,144.0001,661460.0
2021-11-23 11:30:00,144.85,144.99,144.5,144.67,376780.0,143.9802,144.1194,143.6323,143.8013,376780.0
2021-11-23 12:00:00,144.69,144.94,144.54,144.9,301320.0,143.8212,144.0697,143.6721,144.0299,301320.0
2021-11-23 12:30:00,144.97,145.19,144.52,144.61,289640.0,144.0995,144.3182,143.6522,143.7417,289640.0
2021-11-23 13:00:00,144.59,145.13,144.59,144.99,257460.0,143.7218,144.2585,143.7218,144.1194,257460.0
2021-11-23 13:30:00,144.89,145.52,144.73,145.26,389080.0,144.02,144.6462,143.8609,144.3878,389080.0
2021-11-23 14:00:00,145.32,145.42,145.0,145.21,392260.0,144.4474,144.5468,144.1293,144.3381,392260.0
2021-11-23 14:30:00,145.18,145.77,145.05,145.57,268140.0,144.3082,144.8947,144.179,144.6959,268140.0
2021-11-23 15:00:00,145.61,145.85,145.4,145.59,365500.0,144.7357,144.9742,144.5269,144.7158,365500.0
2021-11-23 15:30:00,145.6,146.05,145.52,145.81,1191880.0,144.7257,145.173,144.6462,144.9345,1191880.0
2021-11-24 09:30:00,145.41,145.66,144.37,144.6,1489940.0,144.5369,144.7854,143.5031,143.7317,1489940.0
2021-11-24 10:00:00,144.57,145.55,144.38,145.36,731420.0,143.7019,144.676,143.513,144.4872,731420.0
2021-11-24 10:30:00,145.46,145.55,144.97,145.13,320500.0,144.5866,144.676,144.0995,144.2585,320500.0
2021-11-24 11:00:00,145.05,145.54,144.9,145.47,343960.0,144.179,144.6661,144.0299,144.5965,343960.0
2021-11-24 11:30:00,145.55,145.78,145.46,145.52,413840.0,144.676,144.9046,144.5866,144.6462,413840.0
2021-11-24 12:00:00,145.51,145.76,145.15,145.34,390180.0,144.6363,144.8848,144.2784,144.4673,390180.0
2021-11-24 12:30:00,145.42,145.86,145.37,145.81,184180.0,144.5468,144.9842,144.4971,144.9345,184180.0
2021-11-24 13:00:00,145.78,145.9,145.73,145.84,76580.0,144.9046,145.0239,144.8549,144.9643,76580.0
2021-11-24 13:30:00,145.85,145.97,145.62,145.62,100200.0,144.9742,145.0935,144.7456,144.7456,100200.0
2021-11-24 14:00:00,145.74,146.25,145.59,145.83,329860.0,144.8649,145.3718,144.7158,144.9543,329860.0
2021-11-24 14:30:00,145.93,146.08,145.68,146.0,144260.0,145.0537,145.2028,144.8052,145.1233,144260.0
2021-11-24 15:00:00,146.0,146.23,145.92,146.14,194620.0,145.1233,145.3519,145.0438,145.2625,194620.0
2021-11-24 15:30:00,146.11,146.16,145.83,146.12,534140.0,145.2326,145.2823,144.9543,145.2426,534140.0
2021-11-26 09:30:00,144.5,144.56,142.91,143.42,2969840.0,143.6323,143.692,142.0519,142.5588,2969840.0
2021-11-26 10:00:00,143.43,143.51,142.33,142.79,1585740.0,142.5687,142.6483,141.4753,141.9326,1585740.0
2021-11-26 10:30:00,142.79,143.13,142.46,142.57,1222540.0,141.9326,142.2705,141.6046,141.7139,1222540.0
2021-11-26 11:00:00,142.5,142.64,142.01,142.55,807140.0,141.6443,141.7835,141.1573,141.694,807140.0
2021-11-26 11:30:00,142.55,143.2,142.4,142.68,706400.0,141.694,142.3401,141.5449,141.8232,706400.0
2021-11-26 12:00:00,142.68,143.0,142.43,142.88,785320.0,141.8232,142.1413,141.5747,142.022,785320.0
2021-11-26 12:30:00,142.94,143.35,141.84,142.23,2563980.0,142.0817,142.4892,140.9883,141.3759,2563980.0
2021-11-29 09:30:00,144.0,145.27,143.89,144.61,2639620.0,143.1353,144.3977,143.026,143.7417,2639620.0
2021-11-29 10:00:00,144.6,145.56,144.3,145.17,895920.0,143.7317,144.686,143.4335,144.2983,895920.0
2021-11-29 10:30:00,145.13,145.16,144.3,144.44,611680.0,144.2585,144.2884,143.4335,143.5727,611680.0
2021-11-29 11:00:00,144.37,144.73,144.16,144.54,555900.0,143.5031,143.8609,143.2944,143.6721,555900.0
2021-11-29 11:30:00,144.63,145.27,144.63,145.08,637320.0,143.7615,144.3977,143.7615,144.2088,637320.0
2021-11-29 12:00:00,145.08,145.31,145.01,145.26,393520.0,144.2088,144.4375,144.1393,144.3878,393520.0
2021-11-29 12:30:00,145.26,145.63,145.24,145.58,446560.0,144.3878,144.7555,144.3679,144.7058,446560.0
2021-11-29 13:00:00,145.58,145.74,145.5,145.63,325840.0,144.7058,144.8649,144.6263,144.7555,325840.0
2021-11-29 13:30:00,145.67,145.95,145.54,145.6,415860.0,144.7953,145.0736,144.6661,144.7257,415860.0
2021-11-29 14:00:00,145.59,145.77,145.46,145.54,398520.0,144.7158,144.8947,144.5866,144.6661,398520.0
2021-11-29 14:30:00,145.6,145.74,145.37,145.68,322560.0,144.7257,144.8649,144.4971,144.8052,322560.0
2021-11-29 15:00:00,145.75,146.3,145.67,146.29,561680.0,144.8748,145.4215,144.7953,145.4116,561680.0
2021-11-29 15:30:00,146.24,146.29,145.26,145.52,1550200.0,145.3619,145.4116,144.3878,144.6462,1550200.0
2021-11-30 09:30:00,145.01,145.87,144.4,145.81,1593400.0,144.1393,144.9941,143.5329,144.9345,1593400.0
2021-11-30 10:00:00,145.73,146.0,145.16,145.28,1108300.0,144.8549,145.1233,144.2884,144.4076,1108300.0
2021-11-30 10:30:00,145.28,145.34,143.19,143.19,970140.0,144.4076,144.4673,142.3302,142.3302,970140.0
2021-11-30 11:00:00,143.16,143.93,142.93,143.82,592520.0,142.3004,143.0657,142.0717,142.9564,592520.0
2021-11-30 11:30:00,143.77,144.03,142.81,142.92,665640.0,142.9067,143.1651,141.9525,142.0618,665640.0
2021-11-30 12:00:00,142.94,143.03,142.37,142.92,693920.0,142.0817,142.1711,141.5151,142.0618,693920.0
2021-11-30 12:30:00,142.85,143.05,142.55,142.58,587320.0,141.9922,142.191,141.694,141.7238,587320.0
2021-11-30 13:00:00,142.62,142.75,142.25,142.42,530420.0,141.7636,141.8928,141.3958,141.5648,530420.0
2021-11-30 13:30:00,142.49,142.8,142.31,142.8,438980.0,141.6344,141.9425,141.4555,141.9425,438980.0
2021-11-30 14:00:00,142.81,143.23,142.6,143.05,583860.0,141.9525,142.3699,141.7437,142.191,583860.0
2021-11-30 14:30:00,143.07,143.16,142.39,142.5,387060.0,142.2109,142.3004,141.535,141.6443,387060.0
2021-11-30 15:00:00,142.47,142.56,142.25,142.37,478680.0,141.6145,141.704,141.3958,141.5151,478680.0
2021-11-30 15:30:00,142.39,142.58,141.6,141.9,2791700.0,141.535,141.7238,140.7497,141.0479,2791700.0
2021-12-01 09:30:00,144.0,144.6,143.1,144.44,2056060.0,143.1353,143.7317,142.2407,143.5727,2056060.0
2021-12-01 10:00:00,144.53,145.27,144.52,145.12,913120.0,143.6621,144.3977,143.6522,144.2486,913120.0
2021-12-01 10:30:00,145.15,145.63,145.0,145.43,534560.0,144.2784,144.7555,144.1293,144.5567,534560.0
2021-12-01 11:00:00,145.45,145.95,145.34,145.62,558360.0,144.5766,145.0736,144.4673,144.7456,558360.0
2021-12-01 11:30:00,145.66,145.66,144.67,144.78,559800.0,144.7854,144.7854,143.8013,143.9106,559800.0
2021-12-01 12:00:00,144.67,145.26,144.61,144.75,457320.0,143.8013,144.3878,143.7417,143.8808,457320.0
2021-12-01 12:30:00,144.72,144.87,143.98,144.19,389900.0,143.851,144.0001,143.1154,143.3242,389900.0
2021-12-01 13:00:00,144.05,144.38,143.32,143.94,587840.0,143.185,143.513,142.4594,143.0757,587840.0
2021-12-01 13:30:00,143.92,144.06,143.41,143.9,463200.0,143.0558,143.195,142.5489,143.0359,463200.0
2021-12-01 14:00:00,143.86,143.9,143.04,143.7,398660.0,142.9962,143.0359,142.1811,142.8371,398660.0
2021-12-01 14:30:00,143.75,143.81,143.29,143.35,239040.0,142.8868,142.9465,142.4296,142.4892,239040.0
2021-12-01 15:00:00,143.43,143.43,141.94,142.18,587080.0,142.5687,142.5687,141.0877,141.3262,587080.0
2021-12-01 15:30:00,142.23,142.5,140.91,140.93,2080960.0,141.3759,141.6443,140.0639,140.0838,2080960.0
2021-12-02 09:30:00,141.25,142.77,140.21,142.77,2199220.0,140.4018,141.9127,139.3681,141.9127,2199220.0
2021-12-02 10:00:00,142.64,143.14,141.71,142.22,884620.0,141.7835,142.2805,140.8591,141.366,884620.0
2021-12-02 10:30:00,142.45,142.51,141.15,141.88,666500.0,141.5946,141.6543,140.3024,141.028,666500.0
2021-12-02 11:00:00,142.06,143.32,141.67,143.09,591720.0,141.207,142.4594,140.8193,142.2308,591720.0
2021-12-02 11:30:00,143.11,143.15,142.0,142.71,402080.0,142.2507,142.2904,141.1473,141.8531,402080.0
2021-12-02 12:00:00,142.65,143.41,142.58,143.23,387560.0,141.7934,142.5489,141.7238,142.3699,387560.0
2021-12-02 12:30:00,143.23,143.43,142.97,143.2,147260.0,142.3699,142.5687,142.1115,142.3401,147260.0
2021-12-02 13:00:00,143.16,143.45,142.72,142.73,320420.0,142.3004,142.5886,141.863,141.8729,320420.0
2021-12-02 13:30:00,142.77,143.34,142.62,143.29,257880.0,141.9127,142.4793,141.7636,142.4296,257880.0
2021-12-02 14:00:00,143.26,143.38,142.98,143.28,287300.0,142.3998,142.519,142.1214,142.4196,287300.0
2021-12-02 14:30:00,143.22,143.5,143.15,143.32,283040.0,142.36,142.6383,142.2904,142.4594,283040.0
2021-12-02 15:00:00,143.38,143.6,142.99,143.03,272440.0,142.519,142.7377,142.1314,142.1711,272440.0
2021-12-02 15:30:00,143.16,143.86,142.54,142.92,1498560.0,142.3004,142.9962,141.6841,142.0618,1498560.0
2021-12-03 09:30:00,143.79,144.4,142.88,143.09,2011580.0,142.9266,143.5329,142.022,142.2308,2011580.0
2021-12-03 10:00:00,143.09,143.37,142.5,142.73,1071580.0,142.2308,142.5091,141.6443,141.8729,1071580.0
2021-12-03 10:30:00,142.73,142.79,140.56,140.74,1061740.0,141.8729,141.9326,139.716,139.8949,1061740.0
2021-12-03 11:00:00,140.83,141.5,140.3,141.28,850340.0,139.9844,140.6503,139.4575,140.4317,850340.0
2021-12-03 11:30:00,141.38,141.57,140.46,140.46,678940.0,140.5311,140.7199,139.6166,139.6166,678940.0
2021-12-03 12:00:00,140.51,141.22,140.38,141.1,627920.0,139.6663,140.372,139.5371,140.2527,627920.0
2021-12-03 12:30:00,141.09,141.38,140.63,140.86,382200.0,140.2428,140.5311,139.7856,140.0142,382200.0
2021-12-03 13:00:00,140.9,141.48,140.76,141.06,313600.0,140.0539,140.6305,139.9148,140.213,313600.0
2021-12-03 13:30:00,141.05,141.11,140.57,140.8,497700.0,140.203,140.2627,139.7259,139.9545,497700.0
2021-12-03 14:00:00,140.85,141.28,140.66,141.04,422820.0,140.0042,140.4317,139.8154,140.1931,422820.0
2021-12-03 14:30:00,141.01,141.15,140.65,140.88,477360.0,140.1633,140.3024,139.8054,140.0341,477360.0
2021-12-03 15:00:00,140.85,141.31,140.57,141.08,813240.0,140.0042,140.4615,139.7259,140.2329,813240.0
2021-12-03 15:30:00,141.08,142.36,140.6,142.11,2929460.0,140.2329,141.5052,139.7557,141.2567,2929460.0
2021-12-06 09:30:00,143.04,143.23,140.15,140.85,2678660.0,142.1811,142.3699,139.3084,140.0042,2678660.0
2021-12-06 10:00:00,140.61,142.35,140.6,141.92,1077620.0,139.7657,141.4952,139.7557,141.0678,1077620.0
2021-12-06 10:30:00,142.07,142.1,140.9,141.75,349640.0,141.2169,141.2467,140.0539,140.8988,349640.0
2021-12-06 11:00:00,141.81,142.17,141.32,141.49,321840.0,140.9585,141.3163,140.4714,140.6404,321840.0
2021-12-06 11:30:00,141.62,142.17,141.62,141.68,275900.0,140.7696,141.3163,140.7696,140.8292,275900.0
2021-12-06 12:00:00,141.77,142.64,141.73,142.52,252780.0,140.9187,141.7835,140.8789,141.6642,252780.0
2021-12-06 12:30:00,142.52,143.06,142.4,142.96,345100.0,141.6642,142.201,141.5449,142.1016,345100.0
2021-12-06 13:00:00,143.01,143.3,142.79,143.25,198600.0,142.1513,142.4395,141.9326,142.3898,198600.0
2021-12-06 13:30:00,143.29,143.76,143.22,143.74,339600.0,142.4296,142.8968,142.36,142.8769,339600.0
2021-12-06 14:00:00,143.79,143.85,143.33,143.47,482240.0,142.9266,142.9862,142.4693,142.6085,482240.0
2021-12-06 14:30:00,143.47,143.53,142.93,142.95,284840.0,142.6085,142.6681,142.0717,142.0916,284840.0
2021-12-06 15:00:00,142.98,143.49,142.89,143.26,348980.0,142.1214,142.6284,142.032,142.3998,348980.0
2021-12-06 15:30:00,143.22,143.35,143.0,143.14,1172740.0,142.36,142.4892,142.1413,142.2805,1172740.0
2021-12-07 09:30:00,145.43,146.29,145.23,146.14,1849140.0,144.5567,145.4116,144.3579,145.2625,1849140.0
2021-12-07 10:00:00,146.14,146.85,145.99,146.17,913240.0,145.2625,145.9682,145.1134,145.2923,913240.0
2021-12-07 10:30:00,146.21,147.2,146.16,147.2,759800.0,145.332,146.3161,145.2823,146.3161,759800.0
2021-12-07 11:00:00,147.2,147.45,146.9,147.31,886120.0,146.3161,146.5646,146.0179,146.4254,886120.0
2021-12-07 11:30:00,147.35,147.51,147.0,147.2,572440.0,146.4652,146.6242,146.1173,146.3161,572440.0
2021-12-07 12:00:00,147.22,147.41,146.58,146.78,752560.0,146.336,146.5248,145.6998,145.8986,752560.0
2021-12-07 12:30:00,146.81,147.13,146.7,146.99,350380.0,145.9284,146.2465,145.8191,146.1074,350380.0
2021-12-07 13:00:00,146.97,146.97,146.67,146.84,265820.0,146.0875,146.0875,145.7893,145.9583,265820.0
2021-12-07 13:30:00,146.93,147.53,146.84,147.36,337400.0,146.0477,146.6441,145.9583,146.4751,337400.0
2021-12-07 14:00:00,147.3,147.51,147.17,147.3,305960.0,146.4155,146.6242,146.2863,146.4155,305960.0
2021-12-07 14:30:00,147.25,147.28,146.93,146.98,251180.0,146.3658,146.3956,146.0477,146.0974,251180.0
2021-12-07 15:00:00,147.07,147.23,146.66,146.71,412440.0,146.1869,146.3459,145.7793,145.829,412440.0
2021-12-07 15:30:00,146.65,147.4,146.55,147.29,1422700.0,145.7694,146.5149,145.67,146.4056,1422700.0
2021-12-08 09:30:00,147.6,148.24,146.9,147.35,1265220.0,146.7137,147.3499,146.0179,146.4652,1265220.0
2021-12-08 10:00:00,147.47,147.53,146.67,146.93,504900.0,146.5845,146.6441,145.7893,146.0477,504900.0
2021-12-08 10:30:00,146.92,147.11,146.58,146.66,360480.0,146.0378,146.2266,145.6998,145.7793,360480.0
2021-12-08 11:00:00,146.62,147.22,146.41,147.17,286780.0,145.7396,146.336,145.5308,146.2863,286780.0
2021-12-08 11:30:00,147.24,147.24,146.8,146.9,257600.0,146.3559,146.3559,145.9185,146.0179,257600.0
2021-12-08 12:00:00,146.93,147.32,146.8,147.05,240260.0,146.0477,146.4354,145.9185,146.167,240260.0
2021-12-08 12:30:00,147.05,147.37,146.98,147.29,136980.0,146.167,146.4851,146.0974,146.4056,136980.0
2021-12-08 13:00:00,147.18,147.28,146.99,147.17,140220.0,146.2962,146.3956,146.1074,146.2863,140220.0
2021-12-08 13:30:00,147.17,147.54,147.05,147.26,164340.0,146.2863,146.6541,146.167,146.3757,164340.0
2021-12-08 14:00:00,147.25,147.71,146.95,147.62,391880.0,146.3658,146.823,146.0676,146.7336,391880.0
2021-12-08 14:30:00,147.66,147.67,147.23,147.51,183200.0,146.7733,146.7833,146.3459,146.6242,183200.0
2021-12-08 15:00:00,147.54,147.6,147.37,147.55,151780.0,146.6541,146.7137,146.4851,146.664,151780.0
2021-12-08 15:30:00,147.53,148.39,147.32,148.19,2122080.0,146.6441,147.499,146.4354,147.3002,2122080.0
2021-12-09 09:30:00,147.53,148.75,147.12,147.72,1172720.0,146.6441,147.8568,146.2366,146.833,1172720.0
2021-12-09 10:00:00,147.74,148.31,147.27,147.27,272460.0,146.8529,147.4194,146.3857,146.3857,272460.0
2021-12-09 10:30:00,147.29,147.95,147.12,147.8,269360.0,146.4056,147.0616,146.2366,146.9125,269360.0
2021-12-09 11:00:00,147.76,148.3,147.65,148.28,312380.0,146.8727,147.4095,146.7634,147.3896,312380.0
2021-12-09 11:30:00,148.32,148.66,148.04,148.59,441340.0,147.4294,147.7673,147.1511,147.6978,441340.0
2021-12-09 12:00:00,148.58,148.85,148.35,148.72,343300.0,147.6878,147.9562,147.4592,147.827,343300.0
2021-12-09 12:30:00,148.7,149.1,148.65,148.87,317880.0,147.8071,148.2047,147.7574,147.9761,317880.0
2021-12-09 13:00:00,148.79,148.79,148.35,148.35,224220.0,147.8966,147.8966,147.4592,147.4592,224220.0
2021-12-09 13:30:00,148.43,148.53,147.61,148.24,238860.0,147.5387,147.6381,146.7236,147.3499,238860.0
2021-12-09 14:00:00,148.24,148.53,148.16,148.24,180740.0,147.3499,147.6381,147.2703,147.3499,180740.0
2021-12-09 14:30:00,148.25,148.37,147.53,147.77,420180.0,147.3598,147.4791,146.6441,146.8827,420180.0
2021-12-09 15:00:00,147.72,147.92,147.21,147.42,262020.0,146.833,147.0318,146.326,146.5348,262020.0
2021-12-09 15:30:00,147.6,148.18,147.56,147.64,1020420.0,146.7137,147.2902,146.6739,146.7535,1020420.0
2021-12-10 09:30:00,148.7,148.98,147.85,148.35,1321440.0,147.8071,148.0854,146.9622,147.4592,1321440.0
2021-12-10 10:00:00,148.38,148.75,147.89,148.34,385480.0,147.489,147.8568,147.002,147.4493,385480.0
2021-12-10 10:30:00,148.41,148.42,147.0,147.41,742280.0,147.5188,147.5288,146.1173,146.5248,742280.0
2021-12-10 11:00:00,147.4,147.43,146.7,147.43,448120.0,146.5149,146.5447,145.8191,146.5447,448120.0
2021-12-10 11:30:00,147.35,147.8,146.97,147.55,527720.0,146.4652,146.9125,146.0875,146.664,527720.0
2021-12-10 12:00:00,147.59,147.93,147.25,147.86,343920.0,146.7038,147.0417,146.3658,146.9721,343920.0
2021-12-10 12:30:00,147.88,147.9,147.42,147.48,171180.0,146.992,147.0119,146.5348,146.5944,171180.0
2021-12-10 13:00:00,147.46,148.13,147.45,148.06,267000.0,146.5745,147.2405,146.5646,147.1709,267000.0
2021-12-10 13:30:00,148.1,148.26,147.65,147.88,317860.0,147.2107,147.3697,146.7634,146.992,317860.0
2021-12-10 14:00:00,147.85,147.95,147.51,147.58,288860.0,146.9622,147.0616,146.6242,146.6938,288860.0
2021-12-10 14:30:00,147.62,147.66,147.44,147.46,220020.0,146.7336,146.7733,146.5547,146.5745,220020.0
2021-12-10 15:00:00,147.57,147.75,147.3,147.72,501660.0,146.6839,146.8628,146.4155,146.833,501660.0
2021-12-10 15:30:00,147.75,148.1,147.75,148.0,1115700.0,146.8628,147.2107,146.8628,147.1113,1115700.0
2021-12-13 09:30:00,147.99,147.99,146.75,146.91,1028560.0,147.1014,147.1014,145.8688,146.0278,1028560.0
2021-12-13 10:00:00,146.83,146.95,146.24,146.63,468200.0,145.9483,146.0676,145.3619,145.7495,468200.0
2021-12-13 10:30:00,146.53,146.75,146.26,146.59,281920.0,145.6501,145.8688,145.3817,145.7098,281920.0
2021-12-13 11:00:00,146.57,146.75,146.15,146.24,275500.0,145.6899,145.8688,145.2724,145.3619,275500.0
2021-12-13 11:30:00,146.27,146.54,145.8,146.07,252360.0,145.3917,145.6601,144.9245,145.1929,252360.0
2021-12-13 12:00:00,146.1,146.2,145.86,145.86,187260.0,145.2227,145.3221,144.9842,144.9842,187260.0
2021-12-13 12:30:00,145.84,146.07,145.78,146.04,235880.0,144.9643,145.1929,144.9046,145.1631,235880.0
2021-12-13 13:00:00,146.01,146.25,145.88,146.05,88320.0,145.1332,145.3718,145.004,145.173,88320.0
2021-12-13 13:30:00,145.99,145.99,145.52,145.86,211620.0,145.1134,145.1134,144.6462,144.9842,211620.0
2021-12-13 14:00:00,145.79,146.41,145.61,146.26,179280.0,144.9146,145.5308,144.7357,145.3817,179280.0
2021-12-13 14:30:00,146.3,146.48,146.18,146.43,189660.0,145.4215,145.6004,145.3022,145.5507,189660.0
2021-12-13 15:00:00,146.5,146.65,146.3,146.3,307300.0,145.6203,145.7694,145.4215,145.4215,307300.0
2021-12-13 15:30:00,146.33,146.52,145.75,145.86,1135060.0,145.4513,145.6402,144.8748,144.9842,1135060.0
2021-12-14 09:30:00,143.97,144.48,142.24,142.39,2330540.0,143.1055,143.6124,141.3859,141.535,2330540.0
2021-12-14 10:00:00,142.34,142.39,141.25,142.09,2023720.0,141.4853,141.535,140.4018,141.2368,2023720.0
2021-12-14 10:30:00,142.14,142.56,141.3,141.66,1061920.0,141.2865,141.704,140.4515,140.8094,1061920.0
2021-12-14 11:00:00,141.6,141.93,141.21,141.65,936380.0,140.7497,141.0777,140.3621,140.7994,936380.0
2021-12-14 11:30:00,141.55,141.78,141.4,141.77,366380.0,140.7,140.9286,140.5509,140.9187,366380.0
2021-12-14 12:00:00,141.81,142.51,141.8,142.44,783160.0,140.9585,141.6543,140.9485,141.5847,783160.0
2021-12-14 12:30:00,142.41,142.66,142.25,142.61,470200.0,141.5549,141.8034,141.3958,141.7537,470200.0
2021-12-14 13:00:00,142.59,142.83,142.3,142.42,547140.0,141.7338,141.9723,141.4455,141.5648,547140.0
2021-12-14 13:30:00,142.49,142.72,142.39,142.52,291340.0,141.6344,141.863,141.535,141.6642,291340.0
2021-12-14 14:00:00,142.64,143.1,142.53,143.04,490860.0,141.7835,142.2407,141.6741,142.1811,490860.0
2021-12-14 14:30:00,142.97,143.22,142.93,143.19,379120.0,142.1115,142.36,142.0717,142.3302,379120.0
2021-12-14 15:00:00,143.17,144.06,143.17,144.01,503800.0,142.3103,143.195,142.3103,143.1453,503800.0
2021-12-14 15:30:00,144.0,144.37,143.59,143.91,1615400.0,143.1353,143.5031,142.7278,143.0459,1615400.0
2021-12-15 09:30:00,143.41,143.63,141.85,141.96,1450620.0,142.5489,142.7675,140.9982,141.1076,1450620.0
2021-12-15 10:00:00,142.05,142.67,141.68,142.58,748320.0,141.197,141.8133,140.8292,141.7238,748320.0
2021-12-15 10:30:00,142.59,143.46,142.58,142.81,627840.0,141.7338,142.5986,141.7238,141.9525,627840.0
2021-12-15 11:00:00,142.96,142.96,142.3,142.68,406080.0,142.1016,142.1016,141.4455,141.8232,406080.0
2021-12-15 11:30:00,142.74,142.74,142.14,142.4,411260.0,141.8829,141.8829,141.2865,141.5449,411260.0
2021-12-15 12:00:00,142.35,142.57,141.9,142.4,436300.0,141.4952,141.7139,141.0479,141.5449,436300.0
2021-12-15 12:30:00,142.39,142.8,142.29,142.44,233120.0,141.535,141.9425,141.4356,141.5847,233120.0
2021-12-15 13:00:00,142.41,142.56,142.3,142.31,396240.0,141.5549,141.704,141.4455,141.4555,396240.0
2021-12-15 13:30:00,142.34,142.7,142.01,142.5,617980.0,141.4853,141.8431,141.1573,141.6443,617980.0
2021-12-15 14:00:00,142.56,143.84,142.0,143.3,1160900.0,141.704,142.9763,141.1473,142.4395,1160900.0
2021-12-15 14:30:00,143.32,144.1,143.1,143.59,633820.0,142.4594,143.2347,142.2407,142.7278,633820.0
2021-12-15 15:00:00,143.72,145.72,143.72,145.24,967460.0,142.857,144.845,142.857,144.3679,967460.0
2021-12-15 15:30:00,145.38,146.72,145.16,146.48,2656160.0,144.507,145.839,144.2884,145.6004,2656160.0
2021-12-16 09:30:00,147.17,147.68,146.04,146.04,1651820.0,146.2863,146.7932,145.1631,145.1631,1651820.0
2021-12-16 10:00:00,146.05,146.85,145.61,146.78,595960.0,145.173,145.9682,144.7357,145.8986,595960.0
2021-12-16 10:30:00,146.76,146.92,146.25,146.66,377360.0,145.8787,146.0378,145.3718,145.7793,377360.0
2021-12-16 11:00:00,146.67,146.67,145.43,146.1,637240.0,145.7893,145.7893,144.5567,145.2227,637240.0
2021-12-16 11:30:00,146.05,146.05,145.55,145.59,353960.0,145.173,145.173,144.676,144.7158,353960.0
2021-12-16 12:00:00,145.5,145.55,144.68,145.05,508160.0,144.6263,144.676,143.8112,144.179,508160.0
2021-12-16 12:30:00,144.99,145.2,144.82,144.88,669720.0,144.1194,144.3281,143.9504,144.01,669720.0
2021-12-16 13:00:00,144.88,145.17,144.63,144.96,600600.0,144.01,144.2983,143.7615,144.0896,600600.0
2021-12-16 13:30:00,144.86,145.0,144.69,144.71,188680.0,143.9902,144.1293,143.8212,143.8411,188680.0
2021-12-16 14:00:00,144.77,144.83,143.61,144.1,845740.0,143.9007,143.9603,142.7477,143.2347,845740.0
2021-12-16 14:30:00,144.03,144.6,143.74,144.14,542680.0,143.1651,143.7317,142.8769,143.2745,542680.0
2021-12-16 15:00:00,144.12,144.75,143.93,144.73,500800.0,143.2546,143.8808,143.0657,143.8609,500800.0
2021-12-16 15:30:00,144.68,144.89,144.01,144.54,1648080.0,143.8112,144.02,143.1453,143.6721,1648080.0
2021-12-17 09:30:00,142.41,143.76,141.4,142.63,5260440.0,141.5549,142.8968,140.5509,141.7735,5260440.0
2021-12-17 10:00:00,142.45,142.75,141.3,141.67,1005960.0,141.5946,141.8928,140.4515,140.8193,1005960.0
2021-12-17 10:30:00,141.64,143.11,141.36,143.02,989840.0,140.7895,142.2507,140.5112,142.1612,989840.0
2021-12-17 11:00:00,142.96,143.83,142.71,143.54,866380.0,142.1016,142.9663,141.8531,142.6781,866380.0
2021-12-17 11:30:00,143.62,143.64,142.25,142.73,452200.0,142.7576,142.7775,141.3958,141.8729,452200.0
2021-12-17 12:00:00,142.7,142.8,141.97,142.45,329320.0,141.8431,141.9425,141.1175,141.5946,329320.0
2021-12-17 12:30:00,142.45,143.07,142.4,142.82,153700.0,141.5946,142.2109,141.5449,141.9624,153700.0
2021-12-17 13:00:00,142.68,143.47,142.5,143.46,289640.0,141.8232,142.6085,141.6443,142.5986,289640.0
2021-12-17 13:30:00,143.43,143.49,142.92,143.36,234280.0,142.5687,142.6284,142.0618,142.4992,234280.0
2021-12-17 14:00:00,143.33,143.54,143.03,143.1,316800.0,142.4693,142.6781,142.1711,142.2407,316800.0
2021-12-17 14:30:00,143.13,143.66,142.91,143.03,248720.0,142.2705,142.7974,142.0519,142.1711,248720.0
2021-12-17 15:00:00,143.04,143.4,142.61,142.87,454640.0,142.1811,142.5389,141.7537,142.0121,454640.0
2021-12-17 15:30:00,142.9,142.93,141.32,141.68,3104480.0,142.0419,142.0717,140.4714,140.8292,3104480.0
2021-12-20 09:30:00,140.0,140.87,139.4,140.1,1625220.0,139.1593,140.0241,138.5629,139.2587,1625220.0
2021-12-20 10:00:00,139.97,140.23,139.32,139.64,752340.0,139.1295,139.388,138.4834,138.8015,752340.0
2021-12-20 10:30:00,139.64,140.56,139.51,139.85,715300.0,138.8015,139.716,138.6723,139.0102,715300.0
2021-12-20 11:00:00,139.84,140.27,139.44,139.75,608420.0,139.0003,139.4277,138.6027,138.9108,608420.0
2021-12-20 11:30:00,139.68,139.97,139.43,139.92,446320.0,138.8413,139.1295,138.5928,139.0798,446320.0
2021-12-20 12:00:00,139.95,140.64,139.76,140.33,568140.0,139.1096,139.7955,138.9208,139.4874,568140.0
2021-12-20 12:30:00,140.35,140.35,140.04,140.26,288580.0,139.5072,139.5072,139.1991,139.4178,288580.0
2021-12-20 13:00:00,140.34,140.63,140.22,140.45,378180.0,139.4973,139.7856,139.378,139.6066,378180.0
2021-12-20 13:30:00,140.51,140.83,140.33,140.56,304280.0,139.6663,139.9844,139.4874,139.716,304280.0
2021-12-20 14:00:00,140.57,141.12,140.57,140.68,322740.0,139.7259,140.2726,139.7259,139.8353,322740.0
2021-12-20 14:30:00,140.69,141.12,140.6,140.84,207000.0,139.8452,140.2726,139.7557,139.9943,207000.0
2021-12-20 15:00:00,140.88,141.42,140.88,141.03,280660.0,140.0341,140.5708,140.0341,140.1832,280660.0
2021-12-20 15:30:00,140.95,141.77,140.75,141.62,1047240.0,140.1036,140.9187,139.9048,140.7696,1047240.0
2021-12-21 09:30:00,142.05,142.49,140.83,140.91,1454960.0,141.197,141.6344,139.9844,140.0639,1454960.0
2021-12-21 10:00:00,140.89,141.58,140.85,141.0,542200.0,140.044,140.7299,140.0042,140.1533,542200.0
2021-12-21 10:30:00,140.96,141.3,140.5,141.3,375820.0,140.1136,140.4515,139.6563,140.4515,375820.0
2021-12-21 11:00:00,141.27,142.07,141.16,142.05,407280.0,140.4217,141.2169,140.3124,141.197,407280.0
2021-12-21 11:30:00,142.06,142.47,141.83,142.23,420680.0,141.207,141.6145,140.9783,141.3759,420680.0
2021-12-21 12:00:00,142.31,142.8,142.26,142.74,630420.0,141.4555,141.9425,141.4058,141.8829,630420.0
2021-12-21 12:30:00,142.8,143.4,142.56,143.29,750720.0,141.9425,142.5389,141.704,142.4296,750720.0
2021-12-21 13:00:00,143.34,143.4,142.91,143.27,251760.0,142.4793,142.5389,142.0519,142.4097,251760.0
2021-12-21 13:30:00,143.3,143.45,143.09,143.26,546400.0,142.4395,142.5886,142.2308,142.3998,546400.0
2021-12-21 14:00:00,143.3,143.65,143.28,143.53,369520.0,142.4395,142.7874,142.4196,142.6681,369520.0
2021-12-21 14:30:00,143.57,143.75,143.15,143.74,384380.0,142.7079,142.8868,142.2904,142.8769,384380.0
2021-12-21 15:00:00,143.75,143.87,143.35,143.46,354380.0,142.8868,143.0061,142.4892,142.5986,354380.0
2021-12-21 15:30:00,143.43,143.6,142.96,143.45,1263520.0,142.5687,142.7377,142.1016,142.5886,1263520.0
2021-12-22 09:30:00,143.07,144.91,143.07,144.58,1305360.0,142.2109,144.0399,142.2109,143.7118,1305360.0
2021-12-22 10:00:00,144.66,144.89,144.1,144.79,581220.0,143.7914,144.02,143.2347,143.9206,581220.0
2021-12-22 10:30:00,144.76,145.6,144.76,145.44,316000.0,143.8908,144.7257,143.8908,144.5667,316000.0
2021-12-22 11:00:00,145.47,145.78,145.32,145.61,301260.0,144.5965,144.9046,144.4474,144.7357,301260.0
2021-12-22 11:30:00,145.6,146.38,145.59,146.38,448660.0,144.7257,145.501,144.7158,145.501,448660.0
2021-12-22 12:00:00,146.37,146.5,145.52,145.75,645340.0,145.4911,145.6203,144.6462,144.8748,645340.0
2021-12-22 12:30:00,145.75,145.9,145.44,145.9,293800.0,144.8748,145.0239,144.5667,145.0239,293800.0
2021-12-22 13:00:00,145.87,145.97,145.55,145.58,290600.0,144.9941,145.0935,144.676,144.7058,290600.0
2021-12-22 13:30:00,145.67,145.85,145.46,145.73,271700.0,144.7953,144.9742,144.5866,144.8549,271700.0
2021-12-22 14:00:00,145.7,145.84,145.56,145.61,200540.0,144.8251,144.9643,144.686,144.7357,200540.0
2021-12-22 14:30:00,145.71,145.98,145.71,145.88,390620.0,144.8351,145.1034,144.8351,145.004,390620.0
2021-12-22 15:00:00,145.9,146.03,145.87,145.99,259500.0,145.0239,145.1531,144.9941,145.1134,259500.0
2021-12-22 15:30:00,146.0,146.5,145.77,146.42,1382840.0,145.1233,145.6203,144.8947,145.5408,1382840.0
2021-12-23 09:30:00,146.5,147.32,146.45,147.16,1364820.0,145.6203,146.4354,145.5706,146.2763,1364820.0
2021-12-23 10:00:00,147.13,147.56,147.05,147.36,663640.0,146.2465,146.6739,146.167,146.4751,663640.0
2021-12-23 10:30:00,147.4,147.4,146.6,147.4,675200.0,146.5149,146.5149,145.7197,146.5149,675200.0
2021-12-23 11:00:00,147.41,147.88,147.37,147.62,483140.0,146.5248,146.992,146.4851,146.7336,483140.0
2021-12-23 11:30:00,147.63,148.24,147.6,147.9,662440.0,146.7435,147.3499,146.7137,147.0119,662440.0
2021-12-23 12:00:00,147.88,148.06,147.84,148.05,338000.0,146.992,147.1709,146.9523,147.161,338000.0
2021-12-23 12:30:00,148.06,148.13,147.8,147.84,417220.0,147.1709,147.2405,146.9125,146.9523,417220.0
2021-12-23 13:00:00,147.83,147.87,147.6,147.74,235480.0,146.9423,146.9821,146.7137,146.8529,235480.0
2021-12-23 13:30:00,147.78,147.8,147.47,147.49,221240.0,146.8926,146.9125,146.5845,146.6044,221240.0
2021-12-23 14:00:00,147.54,147.55,147.08,147.1,369940.0,146.6541,146.664,146.1968,146.2167,369940.0
2021-12-23 14:30:00,147.16,147.47,146.83,147.47,331380.0,146.2763,146.5845,145.9483,146.5845,331380.0
2021-12-23 15:00:00,147.49,147.56,147.13,147.13,259540.0,146.6044,146.6739,146.2465,146.2465,259540.0
2021-12-23 15:30:00,147.12,147.45,146.84,146.91,929620.0,146.2366,146.5646,145.9583,146.0278,929620.0
2021-12-27 09:30:00,147.21,148.19,147.17,147.65,887400.0,146.326,147.3002,146.2863,146.7634,887400.0
2021-12-27 10:00:00,147.66,148.2,147.58,148.2,367280.0,146.7733,147.3101,146.6938,147.3101,367280.0
2021-12-27 10:30:00,148.21,148.34,148.03,148.16,367640.0,147.32,147.4493,147.1411,147.2703,367640.0
2021-12-27 11:00:00,148.19,148.24,147.91,148.09,320000.0,147.3002,147.3499,147.0218,147.2008,320000.0
2021-12-27 11:30:00,147.98,148.07,147.57,147.57,269540.0,147.0914,147.1809,146.6839,146.6839,269540.0
2021-12-27 12:00:00,147.59,147.68,147.41,147.56,266960.0,146.7038,146.7932,146.5248,146.6739,266960.0
2021-12-27 12:30:00,147.58,147.86,147.56,147.77,176080.0,146.6938,146.9721,146.6739,146.8827,176080.0
2021-12-27 13:00:00,147.75,148.03,147.75,147.97,161240.0,146.8628,147.1411,146.8628,147.0815,161240.0
2021-12-27 13:30:00,147.96,147.97,147.8,147.95,161780.0,147.0715,147.0815,146.9125,147.0616,161780.0
2021-12-27 14:00:00,147.94,147.94,147.71,147.73,142740.0,147.0517,147.0517,146.823,146.8429,142740.0
2021-12-27 14:30:00,147.7,147.81,147.61,147.75,182480.0,146.8131,146.9224,146.7236,146.8628,182480.0
2021-12-27 15:00:00,147.74,147.78,147.58,147.76,178080.0,146.8529,146.8926,146.6938,146.8727,178080.0
2021-12-27 15:30:00,147.8,147.98,147.76,147.85,594940.0,146.9125,147.0914,146.8727,146.9622,594940.0
2021-12-28 09:30:00,148.24,148.3,147.0,147.41,776680.0,147.3499,147.4095,146.1173,146.5248,776680.0
2021-12-28 10:00:00,147.38,147.44,147.05,147.11,333960.0,146.495,146.5547,146.167,146.2266,333960.0
2021-12-28 10:30:00,147.1,147.46,146.98,147.11,359660.0,146.2167,146.5745,146.0974,146.2266,359660.0
2021-12-28 11:00:00,147.11,147.23,146.86,147.13,301520.0,146.2266,146.3459,145.9781,146.2465,301520.0
2021-12-28 11:30:00,147.03,147.1,146.61,147.08,202240.0,146.1471,146.2167,145.7296,146.1968,202240.0
2021-12-28 12:00:00,147.05,147.07,146.58,146.58,242220.0,146.167,146.1869,145.6998,145.6998,242220.0
2021-12-28 12:30:00,146.57,146.75,146.34,146.75,352580.0,145.6899,145.8688,145.4613,145.8688,352580.0
2021-12-28 13:00:00,146.67,146.71,146.27,146.44,324920.0,145.7893,145.829,145.3917,145.5607,324920.0
2021-12-28 13:30:00,146.45,146.55,146.05,146.47,416120.0,145.5706,145.67,145.173,145.5905,416120.0
2021-12-28 14:00:00,146.5,146.65,146.25,146.51,216040.0,145.6203,145.7694,145.3718,145.6302,216040.0
2021-12-28 14:30:00,146.55,146.65,146.37,146.51,199660.0,145.67,145.7694,145.4911,145.6302,199660.0
2021-12-28 15:00:00,146.49,146.61,146.33,146.43,203180.0,145.6104,145.7296,145.4513,145.5507,203180.0
2021-12-28 15:30:00,146.45,146.88,146.44,146.76,893880.0,145.5706,145.998,145.5607,145.8787,893880.0
2021-12-29 09:30:00,146.64,147.42,146.58,146.91,750820.0,145.7595,146.5348,145.6998,146.0278,750820.0
2021-12-29 10:00:00,147.01,147.12,146.44,146.75,524260.0,146.1272,146.2366,145.5607,145.8688,524260.0
2021-12-29 10:30:00,146.59,146.79,146.46,146.51,312280.0,145.7098,145.9086,145.5805,145.6302,312280.0
2021-12-29 11:00:00,146.51,146.79,146.3,146.3,334640.0,145.6302,145.9086,145.4215,145.4215,334640.0
2021-12-29 11:30:00,146.24,146.33,146.06,146.06,356700.0,145.3619,145.4513,145.1829,145.1829,356700.0
2021-12-29 12:00:00,146.03,146.16,145.8,145.8,385140.0,145.1531,145.2823,144.9245,144.9245,385140.0
2021-12-29 12:30:00,145.79,145.96,145.65,145.8,177500.0,144.9146,145.0835,144.7754,144.9245,177500.0
2021-12-29 13:00:00,145.84,145.98,145.79,145.79,154320.0,144.9643,145.1034,144.9146,144.9146,154320.0
2021-12-29 13:30:00,145.94,146.06,145.76,145.94,158820.0,145.0637,145.1829,144.8848,145.0637,158820.0
2021-12-29 14:00:00,145.91,146.17,145.9,146.12,129600.0,145.0338,145.2923,145.0239,145.2426,129600.0
2021-12-29 14:30:00,146.13,146.54,146.12,146.5,308280.0,145.2525,145.6601,145.2426,145.6203,308280.0
2021-12-29 15:00:00,146.52,146.73,146.51,146.7,574920.0,145.6402,145.8489,145.6302,145.8191,574920.0
2021-12-29 15:30:00,146.7,147.03,146.6,146.66,934300.0,145.8191,146.1471,145.7197,145.7793,934300.0
2021-12-30 09:30:00,146.58,147.0,146.07,146.59,602660.0,145.6998,146.1173,145.1929,145.7098,602660.0
2021-12-30 10:00:00,146.66,147.3,146.46,147.2,444640.0,145.7793,146.4155,145.5805,146.3161,444640.0
2021-12-30 10:30:00,147.3,147.3,146.6,146.67,255040.0,146.4155,146.4155,145.7197,145.7893,255040.0
2021-12-30 11:00:00,146.68,147.01,146.48,146.93,216960.0,145.7992,146.1272,145.6004,146.0477,216960.0
2021-12-30 11:30:00,146.93,146.96,146.64,146.96,250560.0,146.0477,146.0775,145.7595,146.0775,250560.0
2021-12-30 12:00:00,146.95,147.11,146.67,146.75,209900.0,146.0676,146.2266,145.7893,145.8688,209900.0
2021-12-30 12:30:00,146.77,146.77,146.48,146.49,166160.0,145.8887,145.8887,145.6004,145.6104,166160.0
2021-12-30 13:00:00,146.52,146.84,146.45,146.83,249160.0,145.6402,145.9583,145.5706,145.9483,249160.0
2021-12-30 13:30:00,146.75,146.88,146.65,146.71,79180.0,145.8688,145.998,145.7694,145.829,79180.0
2021-12-30 14:00:00,146.71,146.77,146.59,146.7,175960.0,145.829,145.8887,145.7098,145.8191,175960.0
2021-12-30 14:30:00,146.63,146.67,146.41,146.66,298560.0,145.7495,145.7893,145.5308,145.7793,298560.0
2021-12-30 15:00:00,146.66,146.72,146.56,146.67,152560.0,145.7793,145.839,145.6799,145.7893,152560.0
2021-12-30 15:30:00,146.65,146.66,145.99,146.2,728920.0,145.7694,145.7793,145.1134,145.3221,728920.0
2021-12-31 09:30:00,146.05,146.7,145.43,145.76,706540.0,145.173,145.8191,144.5567,144.8848,706540.0
2021-12-31 10:00:00,145.67,146.08,145.25,146.01,219900.0,144.7953,145.2028,144.3778,145.1332,219900.0
2021-12-31 10:30:00,146.02,146.02,145.49,145.62,221220.0,145.1432,145.1432,144.6164,144.7456,221220.0
2021-12-31 11:00:00,145.65,145.77,145.29,145.77,267420.0,144.7754,144.8947,144.4176,144.8947,267420.0
2021-12-31 11:30:00,145.77,145.82,145.45,145.46,130120.0,144.8947,144.9444,144.5766,144.5866,130120.0
2021-12-31 12:00:00,145.42,145.65,145.11,145.46,143160.0,144.5468,144.7754,144.2387,144.5866,143160.0
2021-12-31 12:30:00,145.45,145.75,145.36,145.72,96800.0,144.5766,144.8748,144.4872,144.845,96800.0
2021-12-31 13:00:00,145.67,145.89,145.61,145.81,67060.0,144.7953,145.014,144.7357,144.9345,67060.0
2021-12-31 13:30:00,145.7,145.84,145.43,145.54,143880.0,144.8251,144.9643,144.5567,144.6661,143880.0
2021-12-31 14:00:00,145.5,145.63,145.27,145.28,80420.0,144.6263,144.7555,144.3977,144.4076,80420.0
2021-12-31 14:30:00,145.3,145.44,145.14,145.19,210360.0,144.4275,144.5667,144.2685,144.3182,210360.0
2021-12-31 15:00:00,145.23,145.43,145.15,145.35,87380.0,144.3579,144.5567,144.2784,144.4772,87380.0
2021-12-31 15:30:00,145.33,145.36,144.85,144.85,2029200.0,144.4573,144.4872,143.9802,143.9802,2029200.0
2022-01-03 09:30:00,145.06,145.85,144.25,144.26,1862140.0,144.189,144.9742,143.3838,143.3938,1862140.0
2022-01-03 10:00:00,144.26,144.88,143.71,144.7,834160.0,143.3938,144.01,142.8471,143.8311,834160.0
2022-01-03 10:30:00,144.58,145.5,144.5,145.14,688280.0,143.7118,144.6263,143.6323,144.2685,688280.0
2022-01-03 11:00:00,145.2,145.2,144.56,144.63,565340.0,144.3281,144.3281,143.692,143.7615,565340.0
2022-01-03 11:30:00,144.72,144.97,144.54,144.64,355520.0,143.851,144.0995,143.6721,143.7715,355520.0
2022-01-03 12:00:00,144.61,145.03,144.45,144.79,231580.0,143.7417,144.1591,143.5826,143.9206,231580.0
2022-01-03 12:30:00,144.86,145.39,144.8,145.37,373880.0,143.9902,144.517,143.9305,144.4971,373880.0
2022-01-03 13:00:00,145.48,145.62,145.19,145.52,355340.0,144.6064,144.7456,144.3182,144.6462,355340.0
2022-01-03 13:30:00,145.52,145.52,145.33,145.4,436640.0,144.6462,144.6462,144.4573,144.5269,436640.0
2022-01-03 14:00:00,145.42,145.48,144.92,144.96,579480.0,144.5468,144.6064,144.0498,144.0896,579480.0
2022-01-03 14:30:00,144.98,145.39,144.81,145.03,661540.0,144.1094,144.517,143.9405,144.1591,661540.0
2022-01-03 15:00:00,145.05,145.3,145.05,145.08,705180.0,144.179,144.4275,144.179,144.2088,705180.0
2022-01-03 15:30:00,145.11,145.29,144.5,144.98,1902900.0,144.2387,144.4176,143.6323,144.1094,1902900.0
2022-01-04 09:30:00,145.4,146.48,144.9,146.19,1310940.0,144.5269,145.6004,144.0299,145.3122,1310940.0
2022-01-04 10:00:00,146.3,146.35,145.03,145.59,812260.0,145.4215,145.4712,144.1591,144.7158,812260.0
2022-01-04 10:30:00,145.52,145.84,144.09,144.27,589640.0,144.6462,144.9643,143.2248,143.4037,589640.0
2022-01-04 11:00:00,144.16,144.59,144.05,144.3,556760.0,143.2944,143.7218,143.185,143.4335,556760.0
2022-01-04 11:30:00,144.33,144.88,144.32,144.73,784700.0,143.4633,144.01,143.4534,143.8609,784700.0
2022-01-04 12:00:00,144.69,144.99,144.62,144.66,512540.0,143.8212,144.1194,143.7516,143.7914,512540.0
2022-01-04 12:30:00,144.59,144.65,144.18,144.3,470280.0,143.7218,143.7814,143.3142,143.4335,470280.0
2022-01-04 13:00:00,144.33,144.45,143.95,144.02,514920.0,143.4633,143.5826,143.0856,143.1552,514920.0
2022-01-04 13:30:00,144.04,144.2,143.72,143.83,267360.0,143.1751,143.3341,142.857,142.9663,267360.0
2022-01-04 14:00:00,143.79,144.14,143.79,143.85,341380.0,142.9266,143.2745,142.9266,142.9862,341380.0
2022-01-04 14:30:00,143.9,144.43,143.9,144.4,257700.0,143.0359,143.5627,143.0359,143.5329,257700.0
2022-01-04 15:00:00,144.43,144.84,144.36,144.8,366580.0,143.5627,143.9703,143.4932,143.9305,366580.0
2022-01-04 15:30:00,144.79,145.14,144.34,144.38,1282900.0,143.9206,144.2685,143.4733,143.513,1282900.0
2022-01-05 09:30:00,144.42,144.5,142.88,142.9,1474600.0,143.5528,143.6323,142.022,142.0419,1474600.0
2022-01-05 10:00:00,142.88,143.11,142.38,142.59,802340.0,142.022,142.2507,141.525,141.7338,802340.0
2022-01-05 10:30:00,142.59,142.59,141.5,141.95,1493920.0,141.7338,141.7338,140.6503,141.0976,1493920.0
2022-01-05 11:00:00,141.9,141.9,141.4,141.68,910200.0,141.0479,141.0479,140.5509,140.8292,910200.0
2022-01-05 11:30:00,141.67,141.71,140.79,140.88,1151100.0,140.8193,140.8591,139.9446,140.0341,1151100.0
2022-01-05 12:00:00,140.8,140.95,140.62,140.76,1155980.0,139.9545,140.1036,139.7756,139.9148,1155980.0
2022-01-05 12:30:00,140.73,140.73,140.03,140.11,703280.0,139.885,139.885,139.1892,139.2687,703280.0
2022-01-05 13:00:00,140.14,140.89,140.03,140.85,648860.0,139.2985,140.044,139.1892,140.0042,648860.0
2022-01-05 13:30:00,140.79,140.9,140.24,140.32,783460.0,139.9446,140.0539,139.3979,139.4774,783460.0
2022-01-05 14:00:00,140.32,140.97,139.75,139.97,910160.0,139.4774,140.1235,138.9108,139.1295,910160.0
2022-01-05 14:30:00,140.02,140.05,138.98,139.02,1349820.0,139.1792,139.209,138.1455,138.1852,1349820.0
2022-01-05 15:00:00,138.99,139.07,138.42,138.79,1505740.0,138.1554,138.2349,137.5888,137.9566,1505740.0
2022-01-05 15:30:00,138.77,138.97,137.69,137.73,3579080.0,137.9367,138.1355,136.8632,136.903,3579080.0
2022-01-06 09:30:00,137.0,139.4,136.56,138.62,3346700.0,136.1774,138.5629,135.74,137.7876,3346700.0
2022-01-06 10:00:00,138.57,139.55,137.74,138.95,1358280.0,137.7379,138.712,136.9129,138.1156,1358280.0
2022-01-06 10:30:00,138.87,139.94,138.87,139.5,1555000.0,138.0361,139.0997,138.0361,138.6623,1555000.0
2022-01-06 11:00:00,139.53,139.85,138.84,139.17,836240.0,138.6922,139.0102,138.0063,138.3343,836240.0
2022-01-06 11:30:00,139.23,139.39,138.75,139.06,361020.0,138.394,138.553,137.9168,138.225,361020.0
2022-01-06 12:00:00,139.01,139.2,138.48,138.87,362700.0,138.1753,138.3641,137.6485,138.0361,362700.0
2022-01-06 12:30:00,138.95,139.26,138.57,138.62,526840.0,138.1156,138.4238,137.7379,137.7876,526840.0
2022-01-06 13:00:00,138.6,138.77,138.05,138.1,301880.0,137.7677,137.9367,137.221,137.2707,301880.0
2022-01-06 13:30:00,138.14,138.23,137.94,137.98,465620.0,137.3105,137.4,137.1117,137.1515,465620.0
2022-01-06 14:00:00,137.98,138.1,137.5,137.59,369800.0,137.1515,137.2707,136.6743,136.7638,369800.0
2022-01-06 14:30:00,137.58,137.92,137.58,137.74,312740.0,136.7539,137.0918,136.7539,136.9129,312740.0
2022-01-06 15:00:00,137.78,138.43,137.78,138.11,336160.0,136.9527,137.5988,136.9527,137.2807,336160.0
2022-01-06 15:30:00,138.12,138.14,137.43,137.79,1528780.0,137.2906,137.3105,136.6048,136.9626,1528780.0
2022-01-07 09:30:00,138.15,138.45,137.05,137.93,1694040.0,137.3204,137.6186,136.2271,137.1018,1694040.0
2022-01-07 10:00:00,138.04,138.09,137.14,137.16,649620.0,137.2111,137.2608,136.3165,136.3364,649620.0
2022-01-07 10:30:00,137.15,137.39,135.77,136.06,948760.0,136.3265,136.565,134.9547,135.243,948760.0
2022-01-07 11:00:00,136.1,137.02,136.01,136.93,821140.0,135.2828,136.1972,135.1933,136.1078,821140.0
2022-01-07 11:30:00,136.92,137.24,136.68,136.96,443920.0,136.0978,136.4159,135.8593,136.1376,443920.0
2022-01-07 12:00:00,136.97,137.13,136.72,136.93,180180.0,136.1475,136.3066,135.899,136.1078,180180.0
2022-01-07 12:30:00,136.79,137.28,136.73,137.28,122580.0,135.9686,136.4557,135.909,136.4557,122580.0
2022-01-07 13:00:00,137.2,137.45,137.06,137.25,210800.0,136.3762,136.6246,136.237,136.4259,210800.0
2022-01-07 13:30:00,137.28,137.51,136.71,136.71,544400.0,136.4557,136.6843,135.8891,135.8891,544400.0
2022-01-07 14:00:00,136.66,136.78,136.46,136.64,253560.0,135.8394,135.9587,135.6406,135.8195,253560.0
2022-01-07 14:30:00,136.63,137.11,136.6,137.09,302660.0,135.8096,136.2867,135.7798,136.2668,302660.0
2022-01-07 15:00:00,137.11,137.25,136.73,136.83,326580.0,136.2867,136.4259,135.909,136.0084,326580.0
2022-01-07 15:30:00,136.82,137.49,136.81,137.01,1919480.0,135.9984,136.6644,135.9885,136.1873,1919480.0
2022-01-10 09:30:00,135.22,135.65,133.69,134.0,2913120.0,134.408,134.8355,132.8872,133.1954,2913120.0
2022-01-10 10:00:00,133.88,134.16,133.2,133.55,1608560.0,133.0761,133.3544,132.4002,132.7481,1608560.0
2022-01-10 10:30:00,133.52,134.13,133.16,133.94,932020.0,132.7182,133.3246,132.3604,133.1357,932020.0
2022-01-10 11:00:00,133.81,135.46,133.73,135.4,913580.0,133.0065,134.6466,132.927,134.587,913580.0
2022-01-10 11:30:00,135.29,135.96,135.04,135.91,625800.0,134.4776,135.1436,134.2291,135.0939,625800.0
2022-01-10 12:00:00,135.95,136.0,135.06,135.1,274000.0,135.1337,135.1834,134.249,134.2888,274000.0
2022-01-10 12:30:00,135.0,135.78,134.71,135.5,501340.0,134.1894,134.9647,133.9011,134.6864,501340.0
2022-01-10 13:00:00,135.46,136.67,135.39,136.5,543360.0,134.6466,135.8493,134.577,135.6804,543360.0
2022-01-10 13:30:00,136.5,137.28,136.43,137.24,714800.0,135.6804,136.4557,135.6108,136.4159,714800.0
2022-01-10 14:00:00,137.26,138.38,137.17,138.38,1025680.0,136.4358,137.5491,136.3463,137.5491,1025680.0
2022-01-10 14:30:00,138.4,138.82,137.72,138.2,908440.0,137.5689,137.9864,136.893,137.3701,908440.0
2022-01-10 15:00:00,138.17,138.24,137.64,138.17,472040.0,137.3403,137.4099,136.8135,137.3403,472040.0
2022-01-10 15:30:00,138.07,138.77,137.8,138.71,1995520.0,137.2409,137.9367,136.9725,137.8771,1995520.0
2022-01-11 09:30:00,138.01,138.3,136.69,137.25,1627920.0,137.1813,137.4695,135.8692,136.4259,1627920.0
2022-01-11 10:00:00,137.31,138.6,137.19,137.76,876580.0,136.4855,137.7677,136.3662,136.9328,876580.0
2022-01-11 10:30:00,137.84,138.12,137.15,137.75,475280.0,137.0123,137.2906,136.3265,136.9228,475280.0
2022-01-11 11:00:00,137.81,139.64,137.73,139.46,603940.0,136.9825,138.8015,136.903,138.6226,603940.0
2022-01-11 11:30:00,139.45,139.97,139.1,139.9,467920.0,138.6126,139.1295,138.2647,139.0599,467920.0
2022-01-11 12:00:00,139.94,140.22,139.57,139.57,575720.0,139.0997,139.378,138.7319,138.7319,575720.0
2022-01-11 12:30:00,139.52,139.88,139.43,139.6,318180.0,138.6822,139.0401,138.5928,138.7617,318180.0
2022-01-11 13:00:00,139.48,139.76,139.26,139.64,278760.0,138.6425,138.9208,138.4238,138.8015,278760.0
2022-01-11 13:30:00,139.64,139.74,139.23,139.67,342080.0,138.8015,138.9009,138.394,138.8313,342080.0
2022-01-11 14:00:00,139.61,139.74,139.47,139.67,242980.0,138.7717,138.9009,138.6325,138.8313,242980.0
2022-01-11 14:30:00,139.58,139.77,139.32,139.6,333120.0,138.7419,138.9307,138.4834,138.7617,333120.0
2022-01-11 15:00:00,139.59,139.79,139.25,139.53,406460.0,138.7518,138.9506,138.4138,138.6922,406460.0
2022-01-11 15:30:00,139.58,139.85,139.36,139.8,933980.0,138.7419,139.0102,138.5232,138.9605,933980.0
2022-01-12 09:30:00,141.15,142.33,140.69,142.25,1838840.0,140.3024,141.4753,139.8452,141.3958,1838840.0
2022-01-12 10:00:00,142.27,142.61,141.72,142.28,897300.0,141.4157,141.7537,140.869,141.4256,897300.0
2022-01-12 10:30:00,142.21,142.24,141.21,141.46,810200.0,141.3561,141.3859,140.3621,140.6106,810200.0
2022-01-12 11:00:00,141.52,141.89,141.1,141.76,529880.0,140.6702,141.038,140.2527,140.9088,529880.0
2022-01-12 11:30:00,141.82,142.27,141.82,141.92,259280.0,140.9684,141.4157,140.9684,141.0678,259280.0
2022-01-12 12:00:00,141.93,141.93,141.35,141.65,222360.0,141.0777,141.0777,140.5012,140.7994,222360.0
2022-01-12 12:30:00,141.62,142.11,141.62,142.03,210640.0,140.7696,141.2567,140.7696,141.1771,210640.0
2022-01-12 13:00:00,142.0,142.0,141.39,141.48,231700.0,141.1473,141.1473,140.541,140.6305,231700.0
2022-01-12 13:30:00,141.49,141.77,141.37,141.57,114200.0,140.6404,140.9187,140.5211,140.7199,114200.0
2022-01-12 14:00:00,141.5,141.83,141.34,141.73,197480.0,140.6503,140.9783,140.4913,140.8789,197480.0
2022-01-12 14:30:00,141.75,141.77,141.19,141.53,346080.0,140.8988,140.9187,140.3422,140.6802,346080.0
2022-01-12 15:00:00,141.57,141.6,141.19,141.26,263740.0,140.7199,140.7497,140.3422,140.4118,263740.0
2022-01-12 15:30:00,141.25,141.67,141.18,141.43,1035100.0,140.4018,140.8193,140.3323,140.5808,1035100.0
2022-01-13 09:30:00,141.54,142.85,141.54,142.67,1003900.0,140.6901,141.9922,140.6901,141.8133,1003900.0
2022-01-13 10:00:00,142.64,142.71,141.42,142.1,697120.0,141.7835,141.8531,140.5708,141.2467,697120.0
2022-01-13 10:30:00,142.08,142.24,140.6,141.44,731520.0,141.2268,141.3859,139.7557,140.5907,731520.0
2022-01-13 11:00:00,141.37,142.02,141.29,142.02,702080.0,140.5211,141.1672,140.4416,141.1672,702080.0
2022-01-13 11:30:00,141.95,142.08,141.42,141.48,265620.0,141.0976,141.2268,140.5708,140.6305,265620.0
2022-01-13 12:00:00,141.4,141.46,140.13,140.23,586980.0,140.5509,140.6106,139.2886,139.388,586980.0
2022-01-13 12:30:00,140.18,140.38,139.62,140.12,784840.0,139.3383,139.5371,138.7816,139.2786,784840.0
2022-01-13 13:00:00,139.96,140.56,139.7,140.17,388120.0,139.1196,139.716,138.8611,139.3283,388120.0
2022-01-13 13:30:00,140.35,140.35,140.04,140.33,328480.0,139.5072,139.5072,139.1991,139.4874,328480.0
2022-01-13 14:00:00,140.26,140.51,139.22,139.29,610420.0,139.4178,139.6663,138.384,138.4536,610420.0
2022-01-13 14:30:00,139.27,139.63,139.11,139.4,859880.0,138.4337,138.7916,138.2747,138.5629,859880.0
2022-01-13 15:00:00,139.37,139.37,138.84,139.32,541120.0,138.5331,138.5331,138.0063,138.4834,541120.0
2022-01-13 15:30:00,139.36,139.47,138.41,138.65,1906160.0,138.5232,138.6325,137.5789,137.8174,1906160.0
2022-01-14 09:30:00,137.08,140.74,137.0,140.54,2064660.0,136.2569,139.8949,136.1774,139.6961,2064660.0
2022-01-14 10:00:00,140.57,140.6,139.62,139.97,1085400.0,139.7259,139.7557,138.7816,139.1295,1085400.0
2022-01-14 10:30:00,139.93,140.14,139.23,139.55,849680.0,139.0898,139.2985,138.394,138.712,849680.0
2022-01-14 11:00:00,139.87,139.97,138.75,139.16,420660.0,139.0301,139.1295,137.9168,138.3244,420660.0
2022-01-14 11:30:00,139.36,140.09,139.33,139.83,508220.0,138.5232,139.2488,138.4934,138.9904,508220.0
2022-01-14 12:00:00,139.72,140.04,139.48,139.72,393540.0,138.881,139.1991,138.6425,138.881,393540.0
2022-01-14 12:30:00,139.81,140.01,139.23,139.25,221120.0,138.9705,139.1693,138.394,138.4138,221120.0
2022-01-14 13:00:00,139.26,139.58,138.53,138.75,385720.0,138.4238,138.7419,137.6982,137.9168,385720.0
2022-01-14 13:30:00,138.77,140.04,138.57,139.96,916480.0,137.9367,139.1991,137.7379,139.1196,916480.0
2022-01-14 14:00:00,139.95,139.95,139.26,139.32,191180.0,139.1096,139.1096,138.4238,138.4834,191180.0
2022-01-14 14:30:00,139.28,139.8,139.18,139.18,245800.0,138.4437,138.9605,138.3443,138.3443,245800.0
2022-01-14 15:00:00,139.23,139.71,139.15,139.43,317980.0,138.394,138.8711,138.3144,138.5928,317980.0
2022-01-14 15:30:00,139.43,139.75,139.19,139.37,1320260.0,138.5928,138.9108,138.3542,138.5331,1320260.0
2022-01-18 09:30:00,136.18,136.67,135.55,136.07,2615420.0,135.3623,135.8493,134.7361,135.2529,2615420.0
2022-01-18 10:00:00,136.04,137.13,135.75,136.89,729680.0,135.2231,136.3066,134.9349,136.068,729680.0
2022-01-18 10:30:00,136.68,136.68,135.58,135.75,636260.0,135.8593,135.8593,134.7659,134.9349,636260.0
2022-01-18 11:00:00,135.71,136.04,135.44,135.65,714940.0,134.8951,135.2231,134.6267,134.8355,714940.0
2022-01-18 11:30:00,135.66,136.68,135.44,136.59,518680.0,134.8454,135.8593,134.6267,135.7698,518680.0
2022-01-18 12:00:00,136.64,136.67,136.15,136.31,377120.0,135.8195,135.8493,135.3325,135.4915,377120.0
2022-01-18 12:30:00,136.33,136.49,136.04,136.4,442200.0,135.5114,135.6704,135.2231,135.581,442200.0
2022-01-18 13:00:00,136.27,136.87,136.15,136.56,500900.0,135.4517,136.0481,135.3325,135.74,500900.0
2022-01-18 13:30:00,136.59,136.73,136.4,136.58,319480.0,135.7698,135.909,135.581,135.7599,319480.0
2022-01-18 14:00:00,136.54,136.63,136.21,136.48,756440.0,135.7201,135.8096,135.3921,135.6605,756440.0
2022-01-18 14:30:00,136.57,136.97,136.5,136.8,307820.0,135.7499,136.1475,135.6804,135.9786,307820.0
2022-01-18 15:00:00,136.83,137.01,135.98,136.12,791720.0,136.0084,136.1873,135.1635,135.3026,791720.0
2022-01-18 15:30:00,136.07,136.51,135.65,136.03,1563160.0,135.2529,135.6903,134.8355,135.2132,1563160.0
2022-01-19 09:30:00,136.6,137.5,136.35,137.29,1381740.0,135.7798,136.6743,135.5313,136.4656,1381740.0
2022-01-19 10:00:00,137.27,137.49,136.8,137.12,877500.0,136.4457,136.6644,135.9786,136.2966,877500.0
2022-01-19 10:30:00,137.17,137.21,136.06,136.35,664000.0,136.3463,136.3861,135.243,135.5313,664000.0
2022-01-19 11:00:00,136.32,136.54,135.78,136.2,487540.0,135.5014,135.7201,134.9647,135.3822,487540.0
2022-01-19 11:30:00,136.4,136.74,135.99,136.74,377700.0,135.581,135.9189,135.1734,135.9189,377700.0
2022-01-19 12:00:00,136.77,137.44,136.77,137.2,451140.0,135.9487,136.6147,135.9487,136.3762,451140.0
2022-01-19 12:30:00,137.38,137.95,137.23,137.89,478600.0,136.5551,137.1216,136.406,137.062,478600.0
2022-01-19 13:00:00,137.86,137.96,137.4,137.4,289000.0,137.0322,137.1316,136.575,136.575,289000.0
2022-01-19 13:30:00,137.51,137.75,137.37,137.65,406280.0,136.6843,136.9228,136.5451,136.8234,406280.0
2022-01-19 14:00:00,137.59,137.74,136.73,136.76,511620.0,136.7638,136.9129,135.909,135.9388,511620.0
2022-01-19 14:30:00,136.75,137.13,136.69,136.98,228820.0,135.9289,136.3066,135.8692,136.1575,228820.0
2022-01-19 15:00:00,137.04,137.07,136.28,136.32,378480.0,136.2171,136.2469,135.4617,135.5014,378480.0
2022-01-19 15:30:00,136.31,136.55,135.02,135.12,1615360.0,135.4915,135.7301,134.2092,134.3086,1615360.0
2022-01-20 09:30:00,136.15,137.5,136.04,137.05,1995240.0,135.3325,136.6743,135.2231,136.2271,1995240.0
2022-01-20 10:00:00,137.14,137.63,137.0,137.29,978540.0,136.3165,136.8036,136.1774,136.4656,978540.0
2022-01-20 10:30:00,137.34,137.58,137.19,137.19,549940.0,136.5153,136.7539,136.3662,136.3662,549940.0
2022-01-20 11:00:00,137.23,137.48,137.07,137.21,392480.0,136.406,136.6545,136.2469,136.3861,392480.0
2022-01-20 11:30:00,137.24,137.36,136.58,136.9,373280.0,136.4159,136.5352,135.7599,136.078,373280.0
2022-01-20 12:00:00,136.91,137.08,136.67,136.85,458660.0,136.0879,136.2569,135.8493,136.0283,458660.0
2022-01-20 12:30:00,136.92,137.17,136.7,136.7,250580.0,136.0978,136.3463,135.8792,135.8792,250580.0
2022-01-20 13:00:00,136.74,136.78,136.34,136.53,260820.0,135.9189,135.9587,135.5213,135.7102,260820.0
2022-01-20 13:30:00,136.47,136.8,136.36,136.47,480780.0,135.6505,135.9786,135.5412,135.6505,480780.0
2022-01-20 14:00:00,136.52,136.92,136.1,136.14,347380.0,135.7002,136.0978,135.2828,135.3225,347380.0
2022-01-20 14:30:00,136.06,136.06,135.25,135.33,588360.0,135.243,135.243,134.4379,134.5174,588360.0
2022-01-20 15:00:00,135.25,135.32,134.32,134.62,776940.0,134.4379,134.5074,133.5134,133.8116,776940.0
2022-01-20 15:30:00,134.52,134.7,132.96,133.31,2700540.0,133.7122,133.8912,132.1616,132.5095,2700540.0
2022-01-21 09:30:00,132.53,134.52,132.45,133.32,3962620.0,131.7342,133.7122,131.6547,132.5194,3962620.0
2022-01-21 10:00:00,133.29,133.68,132.13,132.74,2045220.0,132.4896,132.8773,131.3366,131.9429,2045220.0
2022-01-21 10:30:00,132.67,134.87,132.64,133.9,1112680.0,131.8734,134.0601,131.8435,133.096,1112680.0
2022-01-21 11:00:00,134.03,134.84,133.51,134.73,1003160.0,133.2252,134.0303,132.7083,133.921,1003160.0
2022-01-21 11:30:00,134.73,134.81,132.95,133.5,795700.0,133.921,134.0005,132.1517,132.6984,795700.0
2022-01-21 12:00:00,133.43,134.04,132.55,132.63,674000.0,132.6288,133.2351,131.7541,131.8336,674000.0
2022-01-21 12:30:00,132.6,133.14,132.35,132.73,711340.0,131.8038,132.3405,131.5553,131.933,711340.0
2022-01-21 13:00:00,132.74,133.44,132.35,132.54,612220.0,131.9429,132.6387,131.5553,131.7441,612220.0
2022-01-21 13:30:00,132.38,133.23,132.34,132.5,558920.0,131.5851,132.43,131.5453,131.7044,558920.0
2022-01-21 14:00:00,132.63,133.06,132.19,132.32,624880.0,131.8336,132.261,131.3962,131.5255,624880.0
2022-01-21 14:30:00,132.25,132.69,131.78,131.78,652800.0,131.4559,131.8932,130.9887,130.9887,652800.0
2022-01-21 15:00:00,131.85,131.98,131.16,131.36,1230480.0,131.0583,131.1875,130.3724,130.5712,1230480.0
2022-01-21 15:30:00,131.5,132.11,130.09,130.21,4254800.0,130.7104,131.3167,129.3088,129.4281,4254800.0
2022-01-24 09:30:00,126.13,128.27,125.25,127.06,6084500.0,125.3726,127.4998,124.4979,126.297,6084500.0
2022-01-24 10:00:00,127.17,127.61,125.5,126.68,2194760.0,126.4064,126.8437,124.7464,125.9193,2194760.0
2022-01-24 10:30:00,126.73,127.25,126.06,126.56,1535360.0,125.969,126.4859,125.303,125.8,1535360.0
2022-01-24 11:00:00,126.73,127.62,126.0,127.2,1916780.0,125.969,126.8537,125.2434,126.4362,1916780.0
2022-01-24 11:30:00,127.2,127.37,125.84,126.33,1385060.0,126.4362,126.6052,125.0844,125.5714,1385060.0
2022-01-24 12:00:00,126.26,126.38,124.5,125.08,2228880.0,125.5018,125.6211,123.7524,124.3289,2228880.0
2022-01-24 12:30:00,125.07,126.15,124.71,125.71,1257080.0,124.319,125.3925,123.9612,124.9551,1257080.0
2022-01-24 13:00:00,125.77,127.1,125.57,125.95,1203740.0,125.0148,126.3368,124.816,125.1937,1203740.0
2022-01-24 13:30:00,125.88,127.63,125.83,127.63,854600.0,125.1241,126.8636,125.0744,126.8636,854600.0
2022-01-24 14:00:00,127.5,128.2,126.91,127.02,1905100.0,126.7344,127.4302,126.1479,126.2573,1905100.0
2022-01-24 14:30:00,127.4,127.58,125.81,127.16,908880.0,126.635,126.8139,125.0545,126.3964,908880.0
2022-01-24 15:00:00,127.0,128.38,126.85,128.14,1492200.0,126.2374,127.6091,126.0883,127.3706,1492200.0
2022-01-24 15:30:00,127.78,131.2,127.53,130.97,4662980.0,127.0127,130.4122,126.7642,130.1836,4662980.0
2022-01-25 09:30:00,128.78,128.94,127.06,127.41,3210440.0,128.0067,128.1658,126.297,126.6449,3210440.0
2022-01-25 10:00:00,127.48,128.8,127.09,128.77,1218280.0,126.7145,128.0266,126.3269,127.9968,1218280.0
2022-01-25 10:30:00,128.66,129.06,127.42,128.0,1103320.0,127.8874,128.285,126.6549,127.2314,1103320.0
2022-01-25 11:00:00,128.04,128.58,127.5,128.07,482460.0,127.2712,127.8079,126.7344,127.301,482460.0
2022-01-25 11:30:00,128.07,128.15,126.75,126.92,876460.0,127.301,127.3805,125.9889,126.1579,876460.0
2022-01-25 12:00:00,127.05,127.81,126.93,127.3,589900.0,126.2871,127.0425,126.1678,126.5356,589900.0
2022-01-25 12:30:00,127.3,127.49,126.5,127.01,928260.0,126.5356,126.7245,125.7404,126.2473,928260.0
2022-01-25 13:00:00,127.15,127.8,126.76,127.77,689500.0,126.3865,127.0326,125.9988,127.0028,689500.0
2022-01-25 13:30:00,127.7,128.86,127.65,128.8,485480.0,126.9332,128.0862,126.8835,128.0266,485480.0
2022-01-25 14:00:00,128.72,129.09,128.15,128.68,711700.0,127.9471,128.3148,127.3805,127.9073,711700.0
2022-01-25 14:30:00,128.74,129.32,128.14,129.31,656620.0,127.967,128.5435,127.3706,128.5335,656620.0
2022-01-25 15:00:00,129.35,129.4,127.91,127.93,714140.0,128.5733,128.623,127.1419,127.1618,714140.0
2022-01-25 15:30:00,128.01,128.4,126.64,126.92,2631220.0,127.2413,127.629,125.8796,126.1579,2631220.0
2022-01-26 09:30:00,131.12,131.23,128.51,130.2,2682700.0,130.3327,130.442,127.7383,129.4182,2682700.0
2022-01-26 10:00:00,130.21,131.15,129.35,129.61,2285880.0,129.4281,130.3625,128.5733,128.8317,2285880.0
2022-01-26 10:30:00,129.67,130.45,129.46,130.39,1010380.0,128.8914,129.6667,128.6826,129.607,1010380.0
2022-01-26 11:00:00,130.33,131.44,130.22,131.26,958900.0,129.5474,130.6507,129.4381,130.4718,958900.0
2022-01-26 11:30:00,131.33,131.95,131.09,131.53,910640.0,130.5414,131.1577,130.3028,130.7402,910640.0
2022-01-26 12:00:00,131.6,131.98,131.38,131.86,344940.0,130.8098,131.1875,130.5911,131.0682,344940.0
2022-01-26 12:30:00,131.85,132.6,131.82,132.07,788780.0,131.0583,131.8038,131.0285,131.277,788780.0
2022-01-26 13:00:00,132.03,132.11,131.5,131.85,427140.0,131.2372,131.3167,130.7104,131.0583,427140.0
2022-01-26 13:30:00,131.72,132.22,131.59,131.73,303080.0,130.9291,131.4261,130.7998,130.939,303080.0
2022-01-26 14:00:00,132.1,133.0,130.67,132.0,1024220.0,131.3068,132.2014,129.8854,131.2074,1024220.0
2022-01-26 14:30:00,131.82,132.16,128.96,129.41,1469520.0,131.0285,131.3664,128.1856,128.6329,1469520.0
2022-01-26 15:00:00,129.24,129.33,127.14,128.85,1589700.0,128.4639,128.5534,126.3766,128.0763,1589700.0
2022-01-26 15:30:00,129.0,129.63,127.92,129.31,2190700.0,128.2254,128.8516,127.1519,128.5335,2190700.0
2022-01-27 09:30:00,131.51,132.58,130.92,131.98,1622220.0,130.7203,131.7839,130.1339,131.1875,1622220.0
2022-01-27 10:00:00,132.02,132.65,131.19,131.81,1128440.0,131.2273,131.8535,130.4022,131.0185,1128440.0
2022-01-27 10:30:00,131.73,132.3,130.96,132.15,639340.0,130.939,131.5056,130.1736,131.3565,639340.0
2022-01-27 11:00:00,132.26,132.53,131.27,131.27,762500.0,131.4658,131.7342,130.4818,130.4818,762500.0
2022-01-27 11:30:00,131.6,132.25,131.47,131.99,293280.0,130.8098,131.4559,130.6806,131.1974,293280.0
2022-01-27 12:00:00,131.75,131.89,130.55,130.85,284200.0,130.9589,131.098,129.7661,130.0643,284200.0
2022-01-27 12:30:00,130.85,130.93,129.94,130.33,344040.0,130.0643,130.1438,129.1597,129.5474,344040.0
2022-01-27 13:00:00,130.6,130.61,128.99,129.09,570240.0,129.8158,129.8257,128.2154,128.3148,570240.0
2022-01-27 13:30:00,129.01,130.09,129.01,130.02,664020.0,128.2353,129.3088,128.2353,129.2393,664020.0
2022-01-27 14:00:00,129.99,130.57,129.28,129.28,388220.0,129.2094,129.786,128.5037,128.5037,388220.0
2022-01-27 14:30:00,129.26,129.78,128.93,129.27,227360.0,128.4838,129.0007,128.1558,128.4938,227360.0
2022-01-27 15:00:00,129.54,129.75,128.93,129.37,359640.0,128.7621,128.9709,128.1558,128.5932,359640.0
2022-01-27 15:30:00,129.34,130.48,128.95,128.97,1162960.0,128.5633,129.6965,128.1757,128.1956,1162960.0
2022-01-28 09:30:00,129.66,130.31,128.48,129.0,1593720.0,128.8814,129.5275,127.7085,128.2254,1593720.0
2022-01-28 10:00:00,129.17,129.81,128.7,129.3,712800.0,128.3944,129.0305,127.9272,128.5236,712800.0
2022-01-28 10:30:00,129.31,130.75,128.56,130.71,613000.0,128.5335,129.9649,127.788,129.9251,613000.0
2022-01-28 11:00:00,130.78,131.82,130.17,131.57,749820.0,129.9947,131.0285,129.3884,130.78,749820.0
2022-01-28 11:30:00,131.56,132.45,131.19,132.35,659420.0,130.77,131.6547,130.4022,131.5553,659420.0
2022-01-28 12:00:00,132.35,132.58,131.39,131.42,678620.0,131.5553,131.7839,130.601,130.6309,678620.0
2022-01-28 12:30:00,131.45,131.94,131.11,131.15,421940.0,130.6607,131.1477,130.3227,130.3625,421940.0
2022-01-28 13:00:00,131.18,131.8,131.13,131.55,492500.0,130.3923,131.0086,130.3426,130.7601,492500.0
2022-01-28 13:30:00,131.64,132.37,131.64,132.14,579580.0,130.8495,131.5752,130.8495,131.3465,579580.0
2022-01-28 14:00:00,132.28,132.34,130.66,130.89,429420.0,131.4857,131.5453,129.8754,130.104,429420.0
2022-01-28 14:30:00,130.78,131.98,130.65,131.92,580200.0,129.9947,131.1875,129.8655,131.1279,580200.0
2022-01-28 15:00:00,131.98,132.26,131.59,131.77,363680.0,131.1875,131.4658,130.7998,130.9788,363680.0
2022-01-28 15:30:00,131.81,133.36,131.39,133.34,2131060.0,131.0185,132.5592,130.601,132.5393,2131060.0
2022-01-31 09:30:00,134.16,134.44,132.21,133.33,2484580.0,133.3544,133.6327,131.4161,132.5294,2484580.0
2022-01-31 10:00:00,133.28,134.08,133.18,133.45,1105860.0,132.4797,133.2749,132.3803,132.6487,1105860.0
2022-01-31 10:30:00,133.55,133.8,133.15,133.8,741180.0,132.7481,132.9966,132.3505,132.9966,741180.0
2022-01-31 11:00:00,133.82,134.08,133.0,133.04,667680.0,133.0164,133.2749,132.2014,132.2411,667680.0
2022-01-31 11:30:00,133.15,133.94,133.0,133.83,642280.0,132.3505,133.1357,132.2014,133.0264,642280.0
2022-01-31 12:00:00,133.79,133.97,133.39,133.72,396660.0,132.9866,133.1655,132.589,132.917,396660.0
2022-01-31 12:30:00,133.73,134.34,133.68,134.21,344760.0,132.927,133.5333,132.8773,133.4041,344760.0
2022-01-31 13:00:00,134.1,134.25,133.94,134.18,387540.0,133.2948,133.4439,133.1357,133.3743,387540.0
2022-01-31 13:30:00,134.18,134.51,134.08,134.34,322700.0,133.3743,133.7023,133.2749,133.5333,322700.0
2022-01-31 14:00:00,134.39,135.05,134.39,135.05,471600.0,133.583,134.2391,133.583,134.2391,471600.0
2022-01-31 14:30:00,135.0,135.0,134.53,134.7,443720.0,134.1894,134.1894,133.7222,133.8912,443720.0
2022-01-31 15:00:00,134.66,134.75,133.85,134.13,740680.0,133.8514,133.9409,133.0463,133.3246,740680.0
2022-01-31 15:30:00,134.09,135.47,134.0,135.39,2173840.0,133.2848,134.6565,133.1954,134.577,2173840.0
2022-02-01 09:30:00,137.59,137.79,135.82,136.33,3182660.0,136.7638,136.9626,135.0044,135.5114,3182660.0
2022-02-01 10:00:00,136.29,136.39,135.03,135.08,1329020.0,135.4716,135.571,134.2192,134.2689,1329020.0
2022-02-01 10:30:00,135.08,135.29,134.37,134.85,955040.0,134.2689,134.4776,133.5631,134.0403,955040.0
2022-02-01 11:00:00,135.04,136.04,135.0,135.67,598140.0,134.2291,135.2231,134.1894,134.8553,598140.0
2022-02-01 11:30:00,135.69,136.6,135.39,136.57,534980.0,134.8752,135.7798,134.577,135.7499,534980.0
2022-02-01 12:00:00,136.56,136.82,136.02,136.65,540500.0,135.74,135.9984,135.2032,135.8295,540500.0
2022-02-01 12:30:00,136.63,137.03,136.25,137.03,745240.0,135.8096,136.2072,135.4319,136.2072,745240.0
2022-02-01 13:00:00,137.05,137.07,136.63,136.8,373480.0,136.2271,136.2469,135.8096,135.9786,373480.0
2022-02-01 13:30:00,136.89,137.2,136.65,136.85,649780.0,136.068,136.3762,135.8295,136.0283,649780.0
2022-02-01 14:00:00,136.87,137.07,136.25,136.35,560480.0,136.0481,136.2469,135.4319,135.5313,560480.0
2022-02-01 14:30:00,136.4,136.71,136.18,136.38,830760.0,135.581,135.8891,135.3623,135.5611,830760.0
2022-02-01 15:00:00,136.35,137.23,136.3,137.19,1186120.0,135.5313,136.406,135.4816,136.3662,1186120.0
2022-02-01 15:30:00,137.17,137.75,137.0,137.64,2745620.0,136.3463,136.9228,136.1774,136.8135,2745620.0
2022-02-02 09:30:00,151.22,151.55,147.93,148.63,12555660.0,150.312,150.64,147.0417,147.7375,12555660.0
2022-02-02 10:00:00,148.65,149.15,146.25,146.37,4521360.0,147.7574,148.2544,145.3718,145.4911,4521360.0
2022-02-02 10:30:00,146.41,147.13,145.52,146.78,3814180.0,145.5308,146.2465,144.6462,145.8986,3814180.0
2022-02-02 11:00:00,146.8,147.89,145.6,147.57,2720820.0,145.9185,147.002,144.7257,146.6839,2720820.0
2022-02-02 11:30:00,147.55,148.43,146.85,148.39,2049120.0,146.664,147.5387,145.9682,147.499,2049120.0
2022-02-02 12:00:00,148.25,149.22,148.11,148.96,1848400.0,147.3598,148.324,147.2206,148.0655,1848400.0
2022-02-02 12:30:00,148.85,150.15,148.69,150.1,1622240.0,147.9562,149.2484,147.7972,149.1987,1622240.0
2022-02-02 13:00:00,150.14,150.2,148.44,148.67,1227780.0,149.2384,149.2981,147.5487,147.7773,1227780.0
2022-02-02 13:30:00,148.69,149.52,148.69,148.96,853580.0,147.7972,148.6222,147.7972,148.0655,853580.0
2022-02-02 14:00:00,149.01,149.18,148.2,148.67,1013200.0,148.1152,148.2842,147.3101,147.7773,1013200.0
2022-02-02 14:30:00,148.82,149.34,148.66,149.01,784740.0,147.9264,148.4433,147.7673,148.1152,784740.0
2022-02-02 15:00:00,148.96,149.38,148.5,148.51,985780.0,148.0655,148.483,147.6083,147.6182,985780.0
2022-02-02 15:30:00,148.57,148.91,147.78,147.99,2937040.0,147.6779,148.0158,146.8926,147.1014,2937040.0
2022-02-03 09:30:00,145.71,148.75,145.34,147.63,6695180.0,144.8351,147.8568,144.4673,146.7435,6695180.0
2022-02-03 10:00:00,147.63,149.68,147.4,149.16,2672440.0,146.7435,148.7812,146.5149,148.2643,2672440.0
2022-02-03 10:30:00,149.28,149.4,147.56,147.61,2112500.0,148.3836,148.5029,146.6739,146.7236,2112500.0
2022-02-03 11:00:00,147.64,147.8,146.29,146.46,1639740.0,146.7535,146.9125,145.4116,145.5805,1639740.0
2022-02-03 11:30:00,146.43,147.21,146.25,146.65,1064600.0,145.5507,146.326,145.3718,145.7694,1064600.0
2022-02-03 12:00:00,146.57,146.75,145.68,146.22,1380000.0,145.6899,145.8688,144.8052,145.342,1380000.0
2022-02-03 12:30:00,146.2,146.3,145.47,145.83,576840.0,145.3221,145.4215,144.5965,144.9543,576840.0
2022-02-03 13:00:00,145.83,146.12,145.46,146.01,675860.0,144.9543,145.2426,144.5866,145.1332,675860.0
2022-02-03 13:30:00,145.99,146.28,145.57,145.65,689080.0,145.1134,145.4016,144.6959,144.7754,689080.0
2022-02-03 14:00:00,145.71,145.9,145.36,145.61,684220.0,144.8351,145.0239,144.4872,144.7357,684220.0
2022-02-03 14:30:00,145.4,145.45,144.36,144.45,1438060.0,144.5269,144.5766,143.4932,143.5826,1438060.0
2022-02-03 15:00:00,144.36,144.87,144.11,144.44,1266340.0,143.4932,144.0001,143.2447,143.5727,1266340.0
2022-02-03 15:30:00,144.45,144.45,142.67,143.09,3977600.0,143.5826,143.5826,141.8133,142.2308,3977600.0
2022-02-04 09:30:00,143.44,143.63,140.52,142.63,4082900.0,142.5787,142.7675,139.6762,141.7735,4082900.0
2022-02-04 10:00:00,142.66,143.5,142.4,142.4,1610680.0,141.8034,142.6383,141.5449,141.5449,1610680.0
2022-02-04 10:30:00,142.55,142.94,141.55,141.59,973800.0,141.694,142.0817,140.7,140.7398,973800.0
2022-02-04 11:00:00,141.55,142.27,141.15,141.82,903020.0,140.7,141.4157,140.3024,140.9684,903020.0
2022-02-04 11:30:00,141.86,142.64,141.73,142.04,651960.0,141.0082,141.7835,140.8789,141.1871,651960.0
2022-02-04 12:00:00,141.97,142.3,141.65,142.19,511160.0,141.1175,141.4455,140.7994,141.3362,511160.0
2022-02-04 12:30:00,142.24,143.56,141.95,143.51,696780.0,141.3859,142.698,141.0976,142.6483,696780.0
2022-02-04 13:00:00,143.56,144.23,143.56,143.8,1066780.0,142.698,143.3639,142.698,142.9365,1066780.0
2022-02-04 13:30:00,143.9,144.12,143.45,143.94,705180.0,143.0359,143.2546,142.5886,143.0757,705180.0
2022-02-04 14:00:00,144.07,144.1,143.5,143.69,841520.0,143.2049,143.2347,142.6383,142.8272,841520.0
2022-02-04 14:30:00,143.71,143.98,143.3,143.92,563340.0,142.8471,143.1154,142.4395,143.0558,563340.0
2022-02-04 15:00:00,143.96,144.88,143.96,144.33,1292140.0,143.0956,144.01,143.0956,143.4633,1292140.0
2022-02-04 15:30:00,144.4,144.64,143.26,143.29,2348900.0,143.5329,143.7715,142.3998,142.4296,2348900.0
2022-02-07 09:30:00,144.27,144.32,142.92,143.63,2244120.0,143.4037,143.4534,142.0618,142.7675,2244120.0
2022-02-07 10:00:00,143.75,143.75,142.53,142.85,958240.0,142.8868,142.8868,141.6741,141.9922,958240.0
2022-02-07 10:30:00,142.82,143.12,142.32,142.41,709600.0,141.9624,142.2606,141.4654,141.5549,709600.0
2022-02-07 11:00:00,142.4,142.51,140.83,141.46,1116220.0,141.5449,141.6543,139.9844,140.6106,1116220.0
2022-02-07 11:30:00,141.43,141.49,140.13,140.36,1669560.0,140.5808,140.6404,139.2886,139.5172,1669560.0
2022-02-07 12:00:00,140.3,140.48,139.75,139.78,778720.0,139.4575,139.6365,138.9108,138.9407,778720.0
2022-02-07 12:30:00,139.82,139.94,139.07,139.73,1358600.0,138.9804,139.0997,138.2349,138.891,1358600.0
2022-02-07 13:00:00,139.75,140.45,139.57,140.3,844160.0,138.9108,139.6066,138.7319,139.4575,844160.0
2022-02-07 13:30:00,140.3,140.9,140.14,140.86,668580.0,139.4575,140.0539,139.2985,140.0142,668580.0
2022-02-07 14:00:00,140.88,141.09,140.44,141.07,766560.0,140.0341,140.2428,139.5967,140.2229,766560.0
2022-02-07 14:30:00,141.1,141.18,140.36,140.5,812000.0,140.2527,140.3323,139.5172,139.6563,812000.0
2022-02-07 15:00:00,140.42,140.85,139.83,139.91,743500.0,139.5768,140.0042,138.9904,139.0699,743500.0
2022-02-07 15:30:00,139.92,140.09,138.9,139.2,3754040.0,139.0798,139.2488,138.0659,138.3641,3754040.0
2022-02-08 09:30:00,139.03,140.0,137.92,138.22,2915620.0,138.1952,139.1593,137.0918,137.39,2915620.0
2022-02-08 10:00:00,138.23,138.23,137.01,137.11,2695740.0,137.4,137.4,136.1873,136.2867,2695740.0
2022-02-08 10:30:00,137.16,138.29,137.04,138.12,1690160.0,136.3364,137.4596,136.2171,137.2906,1690160.0
2022-02-08 11:00:00,138.09,138.77,137.92,138.71,1976960.0,137.2608,137.9367,137.0918,137.8771,1976960.0
2022-02-08 11:30:00,138.76,139.16,138.64,138.96,919600.0,137.9268,138.3244,137.8075,138.1256,919600.0
2022-02-08 12:00:00,138.97,139.18,138.65,139.0,557680.0,138.1355,138.3443,137.8174,138.1653,557680.0
2022-02-08 12:30:00,139.02,140.0,139.02,139.44,675720.0,138.1852,139.1593,138.1852,138.6027,675720.0
2022-02-08 13:00:00,139.34,139.5,138.78,138.78,627960.0,138.5033,138.6623,137.9467,137.9467,627960.0
2022-02-08 13:30:00,138.78,138.99,138.44,138.53,633180.0,137.9467,138.1554,137.6087,137.6982,633180.0
2022-02-08 14:00:00,138.65,139.06,138.0,138.0,615320.0,137.8174,138.225,137.1713,137.1713,615320.0
2022-02-08 14:30:00,137.99,138.28,137.78,137.89,660440.0,137.1614,137.4497,136.9527,137.062,660440.0
2022-02-08 15:00:00,137.9,138.84,137.64,138.57,778940.0,137.0719,138.0063,136.8135,137.7379,778940.0
2022-02-08 15:30:00,138.67,139.8,138.54,139.38,1742640.0,137.8373,138.9605,137.7081,138.5431,1742640.0
2022-02-09 09:30:00,140.96,141.53,140.51,141.28,2975360.0,140.1136,140.6802,139.6663,140.4317,2975360.0
2022-02-09 10:00:00,141.25,142.33,141.25,142.05,1669500.0,140.4018,141.4753,140.4018,141.197,1669500.0
2022-02-09 10:30:00,142.13,142.52,141.21,141.64,1087860.0,141.2765,141.6642,140.3621,140.7895,1087860.0
2022-02-09 11:00:00,141.75,141.75,140.69,140.95,1299820.0,140.8988,140.8988,139.8452,140.1036,1299820.0
2022-02-09 11:30:00,140.93,141.3,140.51,140.84,887860.0,140.0838,140.4515,139.6663,139.9943,887860.0
2022-02-09 12:00:00,140.73,141.13,140.19,141.09,849040.0,139.885,140.2826,139.3482,140.2428,849040.0
2022-02-09 12:30:00,141.17,141.2,140.78,140.95,453660.0,140.3223,140.3521,139.9347,140.1036,453660.0
2022-02-09 13:00:00,140.81,140.97,140.36,140.65,519860.0,139.9645,140.1235,139.5172,139.8054,519860.0
2022-02-09 13:30:00,140.75,140.96,140.59,140.65,502700.0,139.9048,140.1136,139.7458,139.8054,502700.0
2022-02-09 14:00:00,140.76,141.07,140.69,140.98,498000.0,139.9148,140.2229,139.8452,140.1335,498000.0
2022-02-09 14:30:00,140.93,141.35,140.88,140.92,590000.0,140.0838,140.5012,140.0341,140.0738,590000.0
2022-02-09 15:00:00,140.87,141.14,140.42,141.1,549980.0,140.0241,140.2925,139.5768,140.2527,549980.0
2022-02-09 15:30:00,141.2,141.65,141.0,141.59,1407880.0,140.3521,140.7994,140.1533,140.7398,1407880.0
2022-02-10 09:30:00,139.67,140.53,138.74,140.07,2524800.0,138.8313,139.6862,137.9069,139.2289,2524800.0
2022-02-10 10:00:00,140.15,141.0,140.03,140.91,1027360.0,139.3084,140.1533,139.1892,140.0639,1027360.0
2022-02-10 10:30:00,140.84,141.48,140.17,140.25,898080.0,139.9943,140.6305,139.3283,139.4078,898080.0
2022-02-10 11:00:00,140.24,140.55,139.75,140.08,684560.0,139.3979,139.706,138.9108,139.2389,684560.0
2022-02-10 11:30:00,140.16,140.52,139.55,140.44,434680.0,139.3184,139.6762,138.712,139.5967,434680.0
2022-02-10 12:00:00,140.34,140.39,139.91,139.91,537800.0,139.4973,139.547,139.0699,139.0699,537800.0
2022-02-10 12:30:00,139.96,140.15,138.75,139.12,981700.0,139.1196,139.3084,137.9168,138.2846,981700.0
2022-02-10 13:00:00,139.17,139.49,138.88,138.9,468780.0,138.3343,138.6524,138.0461,138.0659,468780.0
2022-02-10 13:30:00,138.85,139.39,138.53,139.39,455760.0,138.0162,138.553,137.6982,138.553,455760.0
2022-02-10 14:00:00,139.37,139.38,138.76,139.29,464960.0,138.5331,138.5431,137.9268,138.4536,464960.0
2022-02-10 14:30:00,139.36,139.64,138.67,138.76,850340.0,138.5232,138.8015,137.8373,137.9268,850340.0
2022-02-10 15:00:00,138.79,139.2,138.5,138.89,768560.0,137.9566,138.3641,137.6683,138.056,768560.0
2022-02-10 15:30:00,138.82,138.85,137.96,138.68,2265080.0,137.9864,138.0162,137.1316,137.8473,2265080.0
2022-02-11 09:30:00,138.6,139.16,137.9,138.09,1369760.0,137.7677,138.3244,137.0719,137.2608,1369760.0
2022-02-11 10:00:00,138.13,138.89,137.5,137.98,659160.0,137.3006,138.056,136.6743,137.1515,659160.0
2022-02-11 10:30:00,137.95,138.43,137.84,138.14,470560.0,137.1216,137.5988,137.0123,137.3105,470560.0
2022-02-11 11:00:00,138.24,138.76,137.91,138.03,469480.0,137.4099,137.9268,137.0819,137.2012,469480.0
2022-02-11 11:30:00,138.0,138.24,137.54,137.92,342680.0,137.1713,137.4099,136.7141,137.0918,342680.0
2022-02-11 12:00:00,137.93,138.0,137.58,137.83,177360.0,137.1018,137.1713,136.7539,137.0024,177360.0
2022-02-11 12:30:00,137.81,137.93,137.24,137.34,591920.0,136.9825,137.1018,136.4159,136.5153,591920.0
2022-02-11 13:00:00,137.38,137.58,137.05,137.05,416900.0,136.5551,136.7539,136.2271,136.2271,416900.0
2022-02-11 13:30:00,137.04,137.04,135.13,135.2,1452240.0,136.2171,136.2171,134.3186,134.3882,1452240.0
2022-02-11 14:00:00,135.29,135.34,134.06,134.2,1139880.0,134.4776,134.5273,133.255,133.3942,1139880.0
2022-02-11 14:30:00,134.18,134.8,133.66,133.87,860260.0,133.3743,133.9906,132.8574,133.0661,860260.0
2022-02-11 15:00:00,134.03,134.62,133.64,134.14,1301500.0,133.2252,133.8116,132.8375,133.3345,1301500.0
2022-02-11 15:30:00,134.08,135.03,133.4,134.24,2347780.0,133.2749,134.2192,132.599,133.4339,2347780.0
2022-02-14 09:30:00,133.39,135.22,133.26,134.72,2539420.0,132.589,134.408,132.4598,133.911,2539420.0
2022-02-14 10:00:00,134.82,135.17,134.23,135.16,1066720.0,134.0104,134.3583,133.424,134.3484,1066720.0
2022-02-14 10:30:00,135.14,135.32,134.66,135.06,860500.0,134.3285,134.5074,133.8514,134.249,860500.0
2022-02-14 11:00:00,135.06,136.3,134.91,136.1,839720.0,134.249,135.4816,134.0999,135.2828,839720.0
2022-02-14 11:30:00,136.2,136.26,135.82,136.12,449340.0,135.3822,135.4418,135.0044,135.3026,449340.0
2022-02-14 12:00:00,136.15,136.25,135.69,136.13,340840.0,135.3325,135.4319,134.8752,135.3126,340840.0
2022-02-14 12:30:00,136.23,136.28,135.86,136.04,354580.0,135.412,135.4617,135.0442,135.2231,354580.0
2022-02-14 13:00:00,136.05,136.15,135.47,135.69,368020.0,135.2331,135.3325,134.6565,134.8752,368020.0
2022-02-14 13:30:00,135.65,135.7,134.46,134.48,860580.0,134.8355,134.8852,133.6526,133.6725,860580.0
2022-02-14 14:00:00,134.34,135.2,134.07,134.98,789800.0,133.5333,134.3882,133.2649,134.1695,789800.0
2022-02-14 14:30:00,134.93,135.3,134.59,135.02,416160.0,134.1198,134.4876,133.7818,134.2092,416160.0
2022-02-14 15:00:00,134.95,135.46,134.65,135.21,509120.0,134.1397,134.6466,133.8415,134.3981,509120.0
2022-02-14 15:30:00,135.25,135.98,135.16,135.48,1594960.0,134.4379,135.1635,134.3484,134.6665,1594960.0
2022-02-15 09:30:00,137.57,138.11,136.49,136.91,1660780.0,136.7439,137.2807,135.6704,136.0879,1660780.0
2022-02-15 10:00:00,136.94,137.28,136.65,136.99,948520.0,136.1177,136.4557,135.8295,136.1674,948520.0
2022-02-15 10:30:00,136.97,137.34,136.8,137.0,780920.0,136.1475,136.5153,135.9786,136.1774,780920.0
2022-02-15 11:00:00,137.03,137.23,136.78,136.78,285760.0,136.2072,136.406,135.9587,135.9587,285760.0
2022-02-15 11:30:00,136.92,137.14,136.8,137.0,524740.0,136.0978,136.3165,135.9786,136.1774,524740.0
2022-02-15 12:00:00,137.09,137.09,136.01,136.18,750420.0,136.2668,136.2668,135.1933,135.3623,750420.0
2022-02-15 12:30:00,136.15,136.26,135.82,136.16,387500.0,135.3325,135.4418,135.0044,135.3424,387500.0
2022-02-15 13:00:00,136.14,136.63,135.9,136.34,249420.0,135.3225,135.8096,135.084,135.5213,249420.0
2022-02-15 13:30:00,136.4,136.45,136.1,136.37,284840.0,135.581,135.6307,135.2828,135.5511,284840.0
2022-02-15 14:00:00,136.37,136.39,136.06,136.22,351420.0,135.5511,135.571,135.243,135.402,351420.0
2022-02-15 14:30:00,136.25,136.51,136.15,136.51,234740.0,135.4319,135.6903,135.3325,135.6903,234740.0
2022-02-15 15:00:00,136.48,136.83,136.46,136.69,448200.0,135.6605,136.0084,135.6406,135.8692,448200.0
2022-02-15 15:30:00,136.66,136.66,135.84,136.6,1442240.0,135.8394,135.8394,135.0243,135.7798,1442240.0
2022-02-16 09:30:00,136.65,137.03,135.05,135.11,1730400.0,135.8295,136.2072,134.2391,134.2987,1730400.0
2022-02-16 10:00:00,135.09,135.72,134.92,135.58,688400.0,134.2788,134.905,134.1098,134.7659,688400.0
2022-02-16 10:30:00,135.57,135.88,135.35,135.55,490320.0,134.7559,135.0641,134.5373,134.7361,490320.0
2022-02-16 11:00:00,135.61,135.83,135.15,135.39,293140.0,134.7957,135.0144,134.3385,134.577,293140.0
2022-02-16 11:30:00,135.34,135.7,135.31,135.67,274100.0,134.5273,134.8852,134.4975,134.8553,274100.0
2022-02-16 12:00:00,135.77,136.02,135.4,135.83,264920.0,134.9547,135.2032,134.587,135.0144,264920.0
2022-02-16 12:30:00,135.73,136.05,135.43,135.98,283300.0,134.915,135.2331,134.6168,135.1635,283300.0
2022-02-16 13:00:00,135.95,136.17,135.84,136.13,221160.0,135.1337,135.3523,135.0243,135.3126,221160.0
2022-02-16 13:30:00,136.15,136.32,135.85,135.85,130880.0,135.3325,135.5014,135.0343,135.0343,130880.0
2022-02-16 14:00:00,136.15,137.3,135.8,137.14,507520.0,135.3325,136.4756,134.9846,136.3165,507520.0
2022-02-16 14:30:00,137.25,137.53,137.0,137.48,287620.0,136.4259,136.7042,136.1774,136.6545,287620.0
2022-02-16 15:00:00,137.58,138.07,137.48,138.07,416800.0,136.7539,137.2409,136.6545,137.2409,416800.0
2022-02-16 15:30:00,138.07,138.09,137.56,137.74,1509620.0,137.2409,137.2608,136.734,136.9129,1509620.0
2022-02-17 09:30:00,136.24,137.11,135.88,135.9,1326520.0,135.4219,136.2867,135.0641,135.084,1326520.0
2022-02-17 10:00:00,135.94,135.94,135.18,135.26,1078900.0,135.1237,135.1237,134.3683,134.4478,1078900.0
2022-02-17 10:30:00,135.24,135.52,134.93,135.1,951400.0,134.4279,134.7062,134.1198,134.2888,951400.0
2022-02-17 11:00:00,135.07,135.51,134.81,135.39,755760.0,134.2589,134.6963,134.0005,134.577,755760.0
2022-02-17 11:30:00,135.38,135.43,134.93,134.98,1281760.0,134.5671,134.6168,134.1198,134.1695,1281760.0
2022-02-17 12:00:00,135.02,135.06,134.41,134.72,746900.0,134.2092,134.249,133.6029,133.911,746900.0
2022-02-17 12:30:00,134.68,134.89,134.63,134.78,208720.0,133.8713,134.08,133.8216,133.9707,208720.0
2022-02-17 13:00:00,134.74,134.76,134.22,134.35,504020.0,133.9309,133.9508,133.414,133.5433,504020.0
2022-02-17 13:30:00,134.33,134.33,134.04,134.19,648040.0,133.5234,133.5234,133.2351,133.3842,648040.0
2022-02-17 14:00:00,134.19,134.22,134.0,134.06,420000.0,133.3842,133.414,133.1954,133.255,420000.0
2022-02-17 14:30:00,134.04,134.05,133.65,133.75,626820.0,133.2351,133.2451,132.8475,132.9469,626820.0
2022-02-17 15:00:00,133.69,133.76,133.13,133.39,843340.0,132.8872,132.9568,132.3306,132.589,843340.0
2022-02-17 15:30:00,133.42,133.71,132.48,132.53,2880260.0,132.6188,132.9071,131.6845,131.7342,2880260.0
2022-02-18 09:30:00,133.47,133.96,132.51,133.54,2980020.0,132.6685,133.1556,131.7143,132.7381,2980020.0
2022-02-18 10:00:00,133.51,134.07,133.07,133.15,761920.0,132.7083,133.2649,132.271,132.3505,761920.0
2022-02-18 10:30:00,133.22,133.22,132.5,132.67,839860.0,132.42,132.42,131.7044,131.8734,839860.0
2022-02-18 11:00:00,132.6,132.6,131.44,132.26,760180.0,131.8038,131.8038,130.6507,131.4658,760180.0
2022-02-18 11:30:00,132.23,132.41,131.23,131.42,537100.0,131.436,131.6149,130.442,130.6309,537100.0
2022-02-18 12:00:00,131.45,132.07,131.29,131.48,636460.0,130.6607,131.277,130.5016,130.6905,636460.0
2022-02-18 12:30:00,131.49,131.65,130.95,131.26,373440.0,130.7004,130.8595,130.1637,130.4718,373440.0
2022-02-18 13:00:00,131.3,131.3,130.65,130.74,658900.0,130.5116,130.5116,129.8655,129.9549,658900.0
2022-02-18 13:30:00,130.79,131.08,130.68,130.75,1027060.0,130.0046,130.2929,129.8953,129.9649,1027060.0
2022-02-18 14:00:00,130.79,131.67,130.62,131.61,821040.0,130.0046,130.8794,129.8357,130.8197,821040.0
2022-02-18 14:30:00,131.63,131.92,131.2,131.81,881600.0,130.8396,131.1279,130.4122,131.0185,881600.0
2022-02-18 15:00:00,131.82,132.0,130.7,130.7,987840.0,131.0285,131.2074,129.9152,129.9152,987840.0
2022-02-18 15:30:00,130.68,131.22,130.2,130.5,3356660.0,129.8953,130.4321,129.4182,129.7164,3356660.0
2022-02-22 09:30:00,129.9,131.47,129.39,130.89,3154900.0,129.12,130.6806,128.613,130.104,3154900.0
2022-02-22 10:00:00,130.96,132.18,130.61,132.17,903680.0,130.1736,131.3863,129.8257,131.3764,903680.0
2022-02-22 10:30:00,132.15,132.18,131.25,131.25,902800.0,131.3565,131.3863,130.4619,130.4619,902800.0
2022-02-22 11:00:00,131.22,131.48,129.87,130.19,870560.0,130.4321,130.6905,129.0902,129.4082,870560.0
2022-02-22 11:30:00,130.15,130.51,129.89,130.19,507380.0,129.3685,129.7263,129.11,129.4082,507380.0
2022-02-22 12:00:00,130.11,130.45,129.83,129.94,598140.0,129.3287,129.6667,129.0504,129.1597,598140.0
2022-02-22 12:30:00,129.94,130.01,129.4,129.55,546620.0,129.1597,129.2293,128.623,128.7721,546620.0
2022-02-22 13:00:00,129.63,129.69,129.16,129.56,432220.0,128.8516,128.9112,128.3844,128.782,432220.0
2022-02-22 13:30:00,129.62,129.63,128.42,128.45,920520.0,128.8417,128.8516,127.6489,127.6787,920520.0
2022-02-22 14:00:00,128.47,129.42,128.22,129.14,738160.0,127.6986,128.6429,127.4501,128.3645,738160.0
2022-02-22 14:30:00,129.0,130.62,128.75,130.33,1301200.0,128.2254,129.8357,127.9769,129.5474,1301200.0
2022-02-22 15:00:00,130.34,131.19,130.19,130.68,1055060.0,129.5573,130.4022,129.4082,129.8953,1055060.0
2022-02-22 15:30:00,130.54,130.56,129.08,129.81,1747320.0,129.7561,129.776,128.3049,129.0305,1747320.0
2022-02-23 09:30:00,131.65,132.05,130.59,130.95,2034740.0,130.8595,131.2571,129.8058,130.1637,2034740.0
2022-02-23 10:00:00,130.9,130.91,129.67,129.83,911800.0,130.114,130.1239,128.8914,129.0504,911800.0
2022-02-23 10:30:00,129.83,130.36,129.41,129.59,672000.0,129.0504,129.5772,128.6329,128.8118,672000.0
2022-02-23 11:00:00,129.56,129.64,128.77,128.92,569240.0,128.782,128.8615,127.9968,128.1459,569240.0
2022-02-23 11:30:00,128.76,129.84,128.73,129.51,835420.0,127.9868,129.0603,127.957,128.7323,835420.0
2022-02-23 12:00:00,129.58,130.07,129.39,129.93,492220.0,128.8019,129.289,128.613,129.1498,492220.0
2022-02-23 12:30:00,129.98,130.0,129.07,129.16,506560.0,129.1995,129.2194,128.295,128.3844,506560.0
2022-02-23 13:00:00,129.17,129.22,128.38,128.38,506200.0,128.3944,128.4441,127.6091,127.6091,506200.0
2022-02-23 13:30:00,128.49,129.05,128.31,128.8,365440.0,127.7185,128.2751,127.5395,128.0266,365440.0
2022-02-23 14:00:00,128.76,128.95,128.2,128.28,387840.0,127.9868,128.1757,127.4302,127.5097,387840.0
2022-02-23 14:30:00,128.4,128.65,128.14,128.56,453780.0,127.629,127.8775,127.3706,127.788,453780.0
2022-02-23 15:00:00,128.43,128.5,127.86,128.4,573860.0,127.6588,127.7284,127.0922,127.629,573860.0
2022-02-23 15:30:00,128.39,128.46,127.53,127.59,1985620.0,127.6191,127.6886,126.7642,126.8239,1985620.0
2022-02-24 09:30:00,124.83,127.81,124.83,126.9,4886560.0,124.0804,127.0425,124.0804,126.138,4886560.0
2022-02-24 10:00:00,127.04,128.18,126.27,127.42,1829480.0,126.2772,127.4103,125.5118,126.6549,1829480.0
2022-02-24 10:30:00,127.35,128.8,126.58,128.36,1323000.0,126.5853,128.0266,125.8199,127.5892,1323000.0
2022-02-24 11:00:00,128.31,129.33,128.03,128.53,1000060.0,127.5395,128.5534,127.2612,127.7582,1000060.0
2022-02-24 11:30:00,128.51,129.07,128.18,129.0,616280.0,127.7383,128.295,127.4103,128.2254,616280.0
2022-02-24 12:00:00,129.04,129.14,127.88,128.13,453700.0,128.2651,128.3645,127.1121,127.3606,453700.0
2022-02-24 12:30:00,128.34,128.87,128.01,128.59,495360.0,127.5694,128.0962,127.2413,127.8179,495360.0
2022-02-24 13:00:00,128.38,129.14,128.31,128.77,312480.0,127.6091,128.3645,127.5395,127.9968,312480.0
2022-02-24 13:30:00,128.94,131.05,128.8,129.9,1276240.0,128.1658,130.2631,128.0266,129.12,1276240.0
2022-02-24 14:00:00,129.93,130.59,129.5,129.76,1510240.0,129.1498,129.8058,128.7224,128.9808,1510240.0
2022-02-24 14:30:00,129.88,131.24,129.84,130.9,747040.0,129.1001,130.4519,129.0603,130.114,747040.0
2022-02-24 15:00:00,131.09,131.81,130.93,131.38,885980.0,130.3028,131.0185,130.1438,130.5911,885980.0
2022-02-24 15:30:00,131.55,133.0,131.5,132.73,2199260.0,130.7601,132.2014,130.7104,131.933,2199260.0
2022-02-25 09:30:00,133.55,133.75,131.75,132.18,2077660.0,132.7481,132.9469,130.9589,131.3863,2077660.0
2022-02-25 10:00:00,132.19,133.76,131.78,133.72,926720.0,131.3962,132.9568,130.9887,132.917,926720.0
2022-02-25 10:30:00,133.7,134.6,133.06,134.33,989600.0,132.8972,133.7918,132.261,133.5234,989600.0
2022-02-25 11:00:00,134.17,134.8,133.71,134.66,977220.0,133.3643,133.9906,132.9071,133.8514,977220.0
2022-02-25 11:30:00,134.69,135.07,134.33,135.07,1146220.0,133.8812,134.2589,133.5234,134.2589,1146220.0
2022-02-25 12:00:00,135.06,135.27,134.22,134.52,722720.0,134.249,134.4577,133.414,133.7122,722720.0
2022-02-25 12:30:00,134.57,134.8,133.52,133.56,765000.0,133.7619,133.9906,132.7182,132.758,765000.0
2022-02-25 13:00:00,133.6,133.76,133.15,133.68,897920.0,132.7978,132.9568,132.3505,132.8773,897920.0
2022-02-25 13:30:00,133.71,134.26,133.65,133.95,524600.0,132.9071,133.4538,132.8475,133.1457,524600.0
2022-02-25 14:00:00,133.92,134.11,133.47,133.95,449380.0,133.1158,133.3047,132.6685,133.1457,449380.0
2022-02-25 14:30:00,134.02,134.13,133.45,133.53,282600.0,133.2152,133.3246,132.6487,132.7282,282600.0
2022-02-25 15:00:00,133.48,133.97,133.2,133.89,472440.0,132.6785,133.1655,132.4002,133.086,472440.0
2022-02-25 15:30:00,133.94,134.58,133.9,134.47,1799440.0,133.1357,133.7719,133.096,133.6625,1799440.0
2022-02-28 09:30:00,133.05,133.42,132.62,133.3,2063180.0,132.2511,132.6188,131.8237,132.4996,2063180.0
2022-02-28 10:00:00,133.29,133.62,132.59,133.48,818420.0,132.4896,132.8176,131.7938,132.6785,818420.0
2022-02-28 10:30:00,133.42,135.25,133.42,134.9,1245420.0,132.6188,134.4379,132.6188,134.09,1245420.0
2022-02-28 11:00:00,134.89,135.6,134.58,135.6,820900.0,134.08,134.7858,133.7719,134.7858,820900.0
2022-02-28 11:30:00,135.55,135.75,134.91,135.39,431020.0,134.7361,134.9349,134.0999,134.577,431020.0
2022-02-28 12:00:00,135.42,135.51,134.2,134.41,417700.0,134.6068,134.6963,133.3942,133.6029,417700.0
2022-02-28 12:30:00,134.36,134.44,133.73,133.97,393160.0,133.5532,133.6327,132.927,133.1655,393160.0
2022-02-28 13:00:00,133.95,134.43,133.52,133.84,455080.0,133.1457,133.6228,132.7182,133.0363,455080.0
2022-02-28 13:30:00,133.84,134.43,133.73,134.24,324700.0,133.0363,133.6228,132.927,133.4339,324700.0
2022-02-28 14:00:00,134.2,134.2,133.05,133.21,403800.0,133.3942,133.3942,132.2511,132.4101,403800.0
2022-02-28 14:30:00,133.26,134.02,133.06,133.83,354740.0,132.4598,133.2152,132.261,133.0264,354740.0
2022-02-28 15:00:00,133.83,134.17,133.35,133.97,331560.0,133.0264,133.3643,132.5493,133.1655,331560.0
2022-02-28 15:30:00,133.94,135.16,133.41,135.07,1499920.0,133.1357,134.3484,132.6089,134.2589,1499920.0
2022-03-01 09:30:00,134.88,136.0,134.33,135.78,1644980.0,134.0701,135.1834,133.5234,134.9647,1644980.0
2022-03-01 10:00:00,135.93,136.26,135.11,135.62,616240.0,135.1138,135.4418,134.2987,134.8056,616240.0
2022-03-01 10:30:00,135.56,135.7,134.97,135.06,394780.0,134.746,134.8852,134.1595,134.249,394780.0
2022-03-01 11:00:00,135.03,135.8,134.96,135.27,471240.0,134.2192,134.9846,134.1496,134.4577,471240.0
2022-03-01 11:30:00,135.3,135.3,134.41,134.52,485120.0,134.4876,134.4876,133.6029,133.7122,485120.0
2022-03-01 12:00:00,134.5,134.59,134.04,134.56,460120.0,133.6924,133.7818,133.2351,133.752,460120.0
2022-03-01 12:30:00,134.5,135.0,134.38,134.96,214600.0,133.6924,134.1894,133.5731,134.1496,214600.0
2022-03-01 13:00:00,134.8,135.06,133.39,133.39,1246860.0,133.9906,134.249,132.589,132.589,1246860.0
2022-03-01 13:30:00,133.37,133.9,133.36,133.77,316560.0,132.5691,133.096,132.5592,132.9667,316560.0
2022-03-01 14:00:00,133.58,134.11,133.37,134.06,495460.0,132.7779,133.3047,132.5691,133.255,495460.0
2022-03-01 14:30:00,133.96,134.41,133.73,133.73,318780.0,133.1556,133.6029,132.927,132.927,318780.0
2022-03-01 15:00:00,133.77,134.63,133.7,133.93,446700.0,132.9667,133.8216,132.8972,133.1258,446700.0
2022-03-01 15:30:00,133.76,134.27,133.22,134.1,1029980.0,132.9568,133.4637,132.42,133.2948,1029980.0
2022-03-02 09:30:00,134.63,134.72,133.31,134.0,1242900.0,133.8216,133.911,132.5095,133.1954,1242900.0
2022-03-02 10:00:00,134.15,134.38,133.07,134.2,610640.0,133.3445,133.5731,132.271,133.3942,610640.0
2022-03-02 10:30:00,134.3,134.54,133.71,134.01,365040.0,133.4936,133.7321,132.9071,133.2053,365040.0
2022-03-02 11:00:00,133.83,135.19,133.6,134.65,754540.0,133.0264,134.3782,132.7978,133.8415,754540.0
2022-03-02 11:30:00,134.75,135.26,134.29,134.55,449440.0,133.9409,134.4478,133.4836,133.7421,449440.0
2022-03-02 12:00:00,134.41,134.61,133.97,134.04,327640.0,133.6029,133.8017,133.1655,133.2351,327640.0
2022-03-02 12:30:00,134.08,134.59,134.02,134.33,300480.0,133.2749,133.7818,133.2152,133.5234,300480.0
2022-03-02 13:00:00,134.49,135.07,134.43,134.65,321100.0,133.6824,134.2589,133.6228,133.8415,321100.0
2022-03-02 13:30:00,134.74,134.96,134.45,134.55,291920.0,133.9309,134.1496,133.6427,133.7421,291920.0
2022-03-02 14:00:00,134.55,134.92,134.47,134.56,293300.0,133.7421,134.1098,133.6625,133.752,293300.0
2022-03-02 14:30:00,134.57,134.95,134.42,134.52,338200.0,133.7619,134.1397,133.6128,133.7122,338200.0
2022-03-02 15:00:00,134.52,134.93,134.51,134.82,289740.0,133.7122,134.1198,133.7023,134.0104,289740.0
2022-03-02 15:30:00,134.79,135.12,134.49,134.5,1130520.0,133.9806,134.3086,133.6824,133.6924,1130520.0
2022-03-03 09:30:00,136.02,136.44,135.3,135.87,1447580.0,135.2032,135.6207,134.4876,135.0541,1447580.0
2022-03-03 10:00:00,135.99,136.24,134.5,134.67,578520.0,135.1734,135.4219,133.6924,133.8613,578520.0
2022-03-03 10:30:00,134.59,134.74,133.78,133.85,375040.0,133.7818,133.9309,132.9767,133.0463,375040.0
2022-03-03 11:00:00,133.75,134.47,133.74,134.39,420120.0,132.9469,133.6625,132.9369,133.583,420120.0
2022-03-03 11:30:00,134.37,134.54,134.05,134.39,373920.0,133.5631,133.7321,133.2451,133.583,373920.0
2022-03-03 12:00:00,134.34,134.63,133.7,133.75,295260.0,133.5333,133.8216,132.8972,132.9469,295260.0
2022-03-03 12:30:00,133.74,135.33,133.74,134.92,501560.0,132.9369,134.5174,132.9369,134.1098,501560.0
2022-03-03 13:00:00,134.76,135.22,134.68,135.09,140560.0,133.9508,134.408,133.8713,134.2788,140560.0
2022-03-03 13:30:00,135.01,135.01,134.49,134.62,240080.0,134.1993,134.1993,133.6824,133.8116,240080.0
2022-03-03 14:00:00,134.63,135.24,134.43,135.16,506680.0,133.8216,134.4279,133.6228,134.3484,506680.0
2022-03-03 14:30:00,135.15,135.15,134.35,134.54,328600.0,134.3385,134.3385,133.5433,133.7321,328600.0
2022-03-03 15:00:00,134.43,134.43,133.94,134.25,302700.0,133.6228,133.6228,133.1357,133.4439,302700.0
2022-03-03 15:30:00,134.15,134.15,133.03,133.97,1312520.0,133.3445,133.3445,132.2312,133.1655,1312520.0
2022-03-04 09:30:00,132.93,133.85,131.02,132.02,1692480.0,132.1318,133.0463,130.2333,131.2273,1692480.0
2022-03-04 10:00:00,132.01,132.18,130.61,131.14,847960.0,131.2173,131.3863,129.8257,130.3525,847960.0
2022-03-04 10:30:00,131.05,131.46,130.47,130.65,548940.0,130.2631,130.6706,129.6866,129.8655,548940.0
2022-03-04 11:00:00,130.64,131.17,130.34,131.08,789180.0,129.8555,130.3824,129.5573,130.2929,789180.0
2022-03-04 11:30:00,131.01,131.36,130.77,130.99,542780.0,130.2233,130.5712,129.9848,130.2034,542780.0
2022-03-04 12:00:00,131.05,132.12,130.92,132.12,535100.0,130.2631,131.3267,130.1339,131.3267,535100.0
2022-03-04 12:30:00,132.05,132.39,131.79,132.13,531340.0,131.2571,131.595,130.9986,131.3366,531340.0
2022-03-04 13:00:00,132.37,132.77,131.92,132.08,285540.0,131.5752,131.9728,131.1279,131.2869,285540.0
2022-03-04 13:30:00,132.09,132.69,131.3,131.3,453340.0,131.2968,131.8932,130.5116,130.5116,453340.0
2022-03-04 14:00:00,131.36,131.62,130.85,131.41,629260.0,130.5712,130.8297,130.0643,130.6209,629260.0
2022-03-04 14:30:00,131.31,131.58,130.8,130.8,470700.0,130.5215,130.7899,130.0146,130.0146,470700.0
2022-03-04 15:00:00,130.8,131.65,130.76,131.4,679200.0,130.0146,130.8595,129.9748,130.611,679200.0
2022-03-04 15:30:00,131.38,132.15,131.05,131.87,1125060.0,130.5911,131.3565,130.2631,131.0782,1125060.0
2022-03-07 09:30:00,131.49,131.73,129.21,129.21,2056160.0,130.7004,130.939,128.4341,128.4341,2056160.0
2022-03-07 10:00:00,129.21,129.43,127.89,127.89,1255380.0,128.4341,128.6528,127.1221,127.1221,1255380.0
2022-03-07 10:30:00,127.81,128.18,127.39,127.57,1665280.0,127.0425,127.4103,126.6251,126.804,1665280.0
2022-03-07 11:00:00,127.57,129.12,127.44,128.81,1204600.0,126.804,128.3447,126.6748,128.0365,1204600.0
2022-03-07 11:30:00,128.8,128.8,128.02,128.37,685100.0,128.0266,128.0266,127.2513,127.5992,685100.0
2022-03-07 12:00:00,128.41,128.91,127.99,128.19,711400.0,127.6389,128.1359,127.2215,127.4203,711400.0
2022-03-07 12:30:00,128.16,128.16,127.5,127.64,1030500.0,127.3904,127.3904,126.7344,126.8736,1030500.0
2022-03-07 13:00:00,127.57,128.11,127.35,127.38,815340.0,126.804,127.3407,126.5853,126.6151,815340.0
2022-03-07 13:30:00,127.33,127.52,127.12,127.3,1032600.0,126.5654,126.7543,126.3567,126.5356,1032600.0
2022-03-07 14:00:00,127.27,127.94,127.0,127.4,840120.0,126.5058,127.1718,126.2374,126.635,840120.0
2022-03-07 14:30:00,127.39,127.46,126.63,126.65,631060.0,126.6251,126.6946,125.8696,125.8895,631060.0
2022-03-07 15:00:00,126.74,127.08,126.47,126.91,756040.0,125.979,126.3169,125.7106,126.1479,756040.0
2022-03-07 15:30:00,126.88,126.89,126.3,126.32,2390680.0,126.1181,126.1281,125.5416,125.5615,2390680.0
2022-03-08 09:30:00,126.25,127.79,125.67,127.12,2249180.0,125.4919,127.0227,124.9154,126.3567,2249180.0
2022-03-08 10:00:00,126.87,127.58,126.28,126.4,992660.0,126.1082,126.8139,125.5217,125.641,992660.0
2022-03-08 10:30:00,126.28,127.53,125.77,127.36,997880.0,125.5217,126.7642,125.0148,126.5952,997880.0
2022-03-08 11:00:00,127.4,127.6,126.33,126.68,524780.0,126.635,126.8338,125.5714,125.9193,524780.0
2022-03-08 11:30:00,126.68,127.41,126.15,126.93,611020.0,125.9193,126.6449,125.3925,126.1678,611020.0
2022-03-08 12:00:00,126.97,130.18,126.88,129.46,1419320.0,126.2076,129.3983,126.1181,128.6826,1419320.0
2022-03-08 12:30:00,129.41,130.73,129.25,130.47,1290160.0,128.6329,129.945,128.4739,129.6866,1290160.0
2022-03-08 13:00:00,130.54,131.25,129.55,129.65,1250140.0,129.7561,130.4619,128.7721,128.8715,1250140.0
2022-03-08 13:30:00,129.59,129.6,128.19,128.24,1186540.0,128.8118,128.8218,127.4203,127.47,1186540.0
2022-03-08 14:00:00,128.2,128.94,127.58,128.75,874020.0,127.4302,128.1658,126.8139,127.9769,874020.0
2022-03-08 14:30:00,128.77,129.15,128.28,128.58,533200.0,127.9968,128.3745,127.5097,127.8079,533200.0
2022-03-08 15:00:00,128.7,129.43,128.05,128.1,683860.0,127.9272,128.6528,127.2811,127.3308,683860.0
2022-03-08 15:30:00,128.09,128.09,127.0,127.1,1483320.0,127.3209,127.3209,126.2374,126.3368,1483320.0
2022-03-09 09:30:00,131.03,131.26,129.9,130.97,2563300.0,130.2432,130.4718,129.12,130.1836,2563300.0
2022-03-09 10:00:00,130.9,131.68,130.7,131.04,1305900.0,130.114,130.8893,129.9152,130.2531,1305900.0
2022-03-09 10:30:00,131.07,131.3,130.8,131.1,813580.0,130.283,130.5116,130.0146,130.3128,813580.0
2022-03-09 11:00:00,131.1,131.4,130.85,131.05,819820.0,130.3128,130.611,130.0643,130.2631,819820.0
2022-03-09 11:30:00,130.96,131.99,130.96,131.93,691500.0,130.1736,131.1974,130.1736,131.1378,691500.0
2022-03-09 12:00:00,131.93,132.13,131.7,132.03,579580.0,131.1378,131.3366,130.9092,131.2372,579580.0
2022-03-09 12:30:00,132.02,133.71,132.02,133.12,865260.0,131.2273,132.9071,131.2273,132.3207,865260.0
2022-03-09 13:00:00,133.13,133.21,132.58,133.21,358840.0,132.3306,132.4101,131.7839,132.4101,358840.0
2022-03-09 13:30:00,133.13,133.21,132.64,132.81,282440.0,132.3306,132.4101,131.8435,132.0125,282440.0
2022-03-09 14:00:00,132.77,133.16,132.77,133.04,279620.0,131.9728,132.3604,131.9728,132.2411,279620.0
2022-03-09 14:30:00,133.13,133.38,133.09,133.33,236260.0,132.3306,132.5791,132.2908,132.5294,236260.0
2022-03-09 15:00:00,133.28,133.63,133.22,133.41,574400.0,132.4797,132.8276,132.42,132.6089,574400.0
2022-03-09 15:30:00,133.5,133.74,133.05,133.38,1335220.0,132.6984,132.9369,132.2511,132.5791,1335220.0
2022-03-10 09:30:00,131.27,132.75,131.06,132.47,1934020.0,130.4818,131.9529,130.273,131.6746,1934020.0
2022-03-10 10:00:00,132.51,132.82,131.68,131.91,548200.0,131.7143,132.0225,130.8893,131.1179,548200.0
2022-03-10 10:30:00,131.91,132.08,131.47,131.67,659800.0,131.1179,131.2869,130.6806,130.8794,659800.0
2022-03-10 11:00:00,131.72,131.72,131.18,131.21,447140.0,130.9291,130.9291,130.3923,130.4221,447140.0
2022-03-10 11:30:00,131.22,131.4,130.91,131.34,580820.0,130.4321,130.611,130.1239,130.5513,580820.0
2022-03-10 12:00:00,131.29,131.63,131.04,131.53,448340.0,130.5016,130.8396,130.2531,130.7402,448340.0
2022-03-10 12:30:00,131.52,131.54,131.09,131.25,289220.0,130.7303,130.7501,130.3028,130.4619,289220.0
2022-03-10 13:00:00,131.26,131.81,131.12,131.72,272080.0,130.4718,131.0185,130.3327,130.9291,272080.0
2022-03-10 13:30:00,131.77,132.29,131.64,132.19,349260.0,130.9788,131.4956,130.8495,131.3962,349260.0
2022-03-10 14:00:00,132.25,132.93,132.13,132.76,327600.0,131.4559,132.1318,131.3366,131.9628,327600.0
2022-03-10 14:30:00,132.98,133.27,132.61,132.8,532400.0,132.1815,132.4697,131.8137,132.0026,532400.0
2022-03-10 15:00:00,132.85,132.85,132.24,132.48,517360.0,132.0523,132.0523,131.4459,131.6845,517360.0
2022-03-10 15:30:00,132.54,132.95,132.23,132.4,1360660.0,131.7441,132.1517,131.436,131.605,1360660.0
2022-03-11 09:30:00,133.33,133.8,132.09,132.43,2122440.0,132.5294,132.9966,131.2968,131.6348,2122440.0
2022-03-11 10:00:00,132.41,132.55,132.0,132.42,618020.0,131.6149,131.7541,131.2074,131.6249,618020.0
2022-03-11 10:30:00,132.3,132.97,131.94,132.96,459780.0,131.5056,132.1716,131.1477,132.1616,459780.0
2022-03-11 11:00:00,132.9,132.96,132.05,132.06,557120.0,132.102,132.1616,131.2571,131.267,557120.0
2022-03-11 11:30:00,132.1,132.12,131.56,131.89,597780.0,131.3068,131.3267,130.77,131.098,597780.0
2022-03-11 12:00:00,131.86,131.87,131.2,131.2,473960.0,131.0682,131.0782,130.4122,130.4122,473960.0
2022-03-11 12:30:00,131.18,131.35,130.77,131.29,819660.0,130.3923,130.5613,129.9848,130.5016,819660.0
2022-03-11 13:00:00,131.19,131.73,131.05,131.65,389860.0,130.4022,130.939,130.2631,130.8595,389860.0
2022-03-11 13:30:00,131.72,131.78,131.12,131.21,267300.0,130.9291,130.9887,130.3327,130.4221,267300.0
2022-03-11 14:00:00,131.11,131.75,131.11,131.66,248960.0,130.3227,130.9589,130.3227,130.8694,248960.0
2022-03-11 14:30:00,131.64,131.7,130.85,130.92,420900.0,130.8495,130.9092,130.0643,130.1339,420900.0
2022-03-11 15:00:00,130.78,130.88,130.37,130.39,808200.0,129.9947,130.0941,129.5872,129.607,808200.0
2022-03-11 15:30:00,130.3,130.58,129.63,129.87,2314620.0,129.5176,129.7959,128.8516,129.0902,2314620.0
2022-03-14 09:30:00,130.31,130.41,128.64,128.64,1726680.0,129.5275,129.6269,127.8676,127.8676,1726680.0
2022-03-14 10:00:00,128.62,129.79,128.12,129.34,716280.0,127.8477,129.0106,127.3507,128.5633,716280.0
2022-03-14 10:30:00,129.26,129.74,128.84,129.4,314980.0,128.4838,128.9609,128.0664,128.623,314980.0
2022-03-14 11:00:00,129.6,129.6,128.29,128.38,350900.0,128.8218,128.8218,127.5197,127.6091,350900.0
2022-03-14 11:30:00,128.39,128.52,127.15,127.36,1317600.0,127.6191,127.7483,126.3865,126.5952,1317600.0
2022-03-14 12:00:00,127.35,127.41,126.29,126.51,1170500.0,126.5853,126.6449,125.5317,125.7503,1170500.0
2022-03-14 12:30:00,126.51,126.9,125.77,125.88,900200.0,125.7503,126.138,125.0148,125.1241,900200.0
2022-03-14 13:00:00,125.92,125.94,125.31,125.4,984040.0,125.1639,125.1838,124.5575,124.647,984040.0
2022-03-14 13:30:00,125.45,126.26,125.28,126.01,773420.0,124.6967,125.5018,124.5277,125.2533,773420.0
2022-03-14 14:00:00,126.02,126.34,125.76,125.76,275240.0,125.2633,125.5814,125.0048,125.0048,275240.0
2022-03-14 14:30:00,125.77,126.52,125.71,126.43,303880.0,125.0148,125.7603,124.9551,125.6708,303880.0
2022-03-14 15:00:00,126.35,126.72,125.81,125.81,1264060.0,125.5913,125.9591,125.0545,125.0545,1264060.0
2022-03-14 15:30:00,125.83,126.21,125.51,125.9,1241280.0,125.0744,125.4521,124.7563,125.144,1241280.0
2022-03-15 09:30:00,126.91,127.43,125.72,126.47,1673140.0,126.1479,126.6648,124.9651,125.7106,1673140.0
2022-03-15 10:00:00,126.34,127.24,126.29,127.23,629400.0,125.5814,126.476,125.5317,126.466,629400.0
2022-03-15 10:30:00,127.26,128.18,127.18,127.93,643960.0,126.4958,127.4103,126.4163,127.1618,643960.0
2022-03-15 11:00:00,127.95,129.36,127.95,129.36,720940.0,127.1817,128.5832,127.1817,128.5832,720940.0
2022-03-15 11:30:00,129.4,129.85,128.6,128.86,679740.0,128.623,129.0703,127.8278,128.0862,679740.0
2022-03-15 12:00:00,128.78,129.3,128.29,129.24,354200.0,128.0067,128.5236,127.5197,128.4639,354200.0
2022-03-15 12:30:00,129.19,129.22,128.5,128.73,272620.0,128.4142,128.4441,127.7284,127.957,272620.0
2022-03-15 13:00:00,128.75,128.8,128.07,128.6,239200.0,127.9769,128.0266,127.301,127.8278,239200.0
2022-03-15 13:30:00,128.3,128.58,127.93,128.08,260260.0,127.5296,127.8079,127.1618,127.3109,260260.0
2022-03-15 14:00:00,128.05,128.14,127.33,127.82,383200.0,127.2811,127.3706,126.5654,127.0525,383200.0
2022-03-15 14:30:00,127.75,128.45,127.65,128.43,342400.0,126.9829,127.6787,126.8835,127.6588,342400.0
2022-03-15 15:00:00,128.4,129.43,128.36,129.34,530840.0,127.629,128.6528,127.5892,128.5633,530840.0
2022-03-15 15:30:00,129.39,129.7,128.93,129.21,1280900.0,128.613,128.9212,128.1558,128.4341,1280900.0
2022-03-16 09:30:00,130.74,131.96,130.49,131.57,1687620.0,129.9549,131.1676,129.7064,130.78,1687620.0
2022-03-16 10:00:00,131.6,132.39,131.34,132.07,621580.0,130.8098,131.595,130.5513,131.277,621580.0
2022-03-16 10:30:00,132.12,132.53,131.83,132.5,678180.0,131.3267,131.7342,131.0384,131.7044,678180.0
2022-03-16 11:00:00,132.56,132.64,132.03,132.29,381440.0,131.764,131.8435,131.2372,131.4956,381440.0
2022-03-16 11:30:00,132.31,132.43,132.1,132.27,303220.0,131.5155,131.6348,131.3068,131.4758,303220.0
2022-03-16 12:00:00,132.26,132.64,132.04,132.1,367160.0,131.4658,131.8435,131.2471,131.3068,367160.0
2022-03-16 12:30:00,132.23,132.23,130.88,131.11,501060.0,131.436,131.436,130.0941,130.3227,501060.0
2022-03-16 13:00:00,131.1,131.17,130.67,130.96,219600.0,130.3128,130.3824,129.8854,130.1736,219600.0
2022-03-16 13:30:00,131.0,131.45,131.0,131.39,236620.0,130.2134,130.6607,130.2134,130.601,236620.0
2022-03-16 14:00:00,131.26,131.26,129.25,129.43,854920.0,130.4718,130.4718,128.4739,128.6528,854920.0
2022-03-16 14:30:00,129.25,131.59,128.73,131.07,925800.0,128.4739,130.7998,127.957,130.283,925800.0
2022-03-16 15:00:00,131.14,132.39,130.73,132.34,759580.0,130.3525,131.595,129.945,131.5453,759580.0
2022-03-16 15:30:00,132.34,133.33,131.95,133.33,1929660.0,131.5453,132.5294,131.1577,132.5294,1929660.0
2022-03-17 09:30:00,133.15,133.54,132.5,133.54,1086480.0,132.3505,132.7381,131.7044,132.7381,1086480.0
2022-03-17 10:00:00,133.45,133.92,132.85,133.01,794120.0,132.6487,133.1158,132.0523,132.2113,794120.0
2022-03-17 10:30:00,133.01,133.02,132.19,132.5,467120.0,132.2113,132.2213,131.3962,131.7044,467120.0
2022-03-17 11:00:00,132.48,132.7,132.24,132.49,438560.0,131.6845,131.9032,131.4459,131.6944,438560.0
2022-03-17 11:30:00,132.46,133.14,132.45,132.87,307800.0,131.6646,132.3405,131.6547,132.0722,307800.0
2022-03-17 12:00:00,132.86,133.26,132.61,133.25,199140.0,132.0622,132.4598,131.8137,132.4499,199140.0
2022-03-17 12:30:00,133.18,133.49,133.06,133.41,377080.0,132.3803,132.6884,132.261,132.6089,377080.0
2022-03-17 13:00:00,133.22,133.59,132.84,133.47,650160.0,132.42,132.7878,132.0423,132.6685,650160.0
2022-03-17 13:30:00,133.54,134.08,133.43,133.86,508200.0,132.7381,133.2749,132.6288,133.0562,508200.0
2022-03-17 14:00:00,133.84,133.99,133.2,133.2,448800.0,133.0363,133.1854,132.4002,132.4002,448800.0
2022-03-17 14:30:00,133.32,133.64,133.3,133.51,393900.0,132.5194,132.8375,132.4996,132.7083,393900.0
2022-03-17 15:00:00,133.48,133.75,133.0,133.43,563360.0,132.6785,132.9469,132.2014,132.6288,563360.0
2022-03-17 15:30:00,133.46,134.01,133.33,133.83,1962480.0,132.6586,133.2053,132.5294,133.0264,1962480.0
2022-03-18 09:30:00,133.14,133.44,132.26,133.11,5758540.0,132.3405,132.6387,131.4658,132.3107,5758540.0
2022-03-18 10:00:00,133.2,134.21,133.15,133.7,855700.0,132.4002,133.4041,132.3505,132.8972,855700.0
2022-03-18 10:30:00,133.73,133.78,133.08,133.6,682860.0,132.927,132.9767,132.2809,132.7978,682860.0
2022-03-18 11:00:00,133.64,134.64,133.57,134.58,720520.0,132.8375,133.8315,132.7679,133.7719,720520.0
2022-03-18 11:30:00,134.65,134.81,134.32,134.44,602600.0,133.8415,134.0005,133.5134,133.6327,602600.0
2022-03-18 12:00:00,134.43,134.87,134.37,134.82,303540.0,133.6228,134.0601,133.5631,134.0104,303540.0
2022-03-18 12:30:00,134.85,135.09,134.79,134.9,611980.0,134.0403,134.2788,133.9806,134.09,611980.0
2022-03-18 13:00:00,134.85,135.1,134.75,135.1,443360.0,134.0403,134.2888,133.9409,134.2888,443360.0
2022-03-18 13:30:00,135.1,135.33,134.92,135.01,624940.0,134.2888,134.5174,134.1098,134.1993,624940.0
2022-03-18 14:00:00,135.05,135.18,134.82,135.13,353540.0,134.2391,134.3683,134.0104,134.3186,353540.0
2022-03-18 14:30:00,135.1,135.37,134.98,135.37,400660.0,134.2888,134.5571,134.1695,134.5571,400660.0
2022-03-18 15:00:00,135.3,135.94,135.24,135.68,561400.0,134.4876,135.1237,134.4279,134.8653,561400.0
2022-03-18 15:30:00,135.7,136.24,135.57,136.11,2035780.0,134.8852,135.4219,134.7559,135.2927,2035780.0
2022-03-21 09:30:00,136.16,137.05,135.34,135.58,1927360.0,135.3424,136.2271,134.5273,134.7659,1927360.0
2022-03-21 10:00:00,135.5,135.81,134.83,135.01,1026440.0,134.6864,134.9945,134.0204,134.1993,1026440.0
2022-03-21 10:30:00,135.08,136.21,134.96,136.17,651920.0,134.2689,135.3921,134.1496,135.3523,651920.0
2022-03-21 11:00:00,136.2,136.68,135.91,136.61,451820.0,135.3822,135.8593,135.0939,135.7897,451820.0
2022-03-21 11:30:00,136.61,136.66,136.23,136.38,302800.0,135.7897,135.8394,135.412,135.5611,302800.0
2022-03-21 12:00:00,136.49,136.6,136.05,136.37,300520.0,135.6704,135.7798,135.2331,135.5511,300520.0
2022-03-21 12:30:00,136.37,136.37,135.02,135.04,385520.0,135.5511,135.5511,134.2092,134.2291,385520.0
2022-03-21 13:00:00,135.0,135.08,134.17,134.17,512640.0,134.1894,134.2689,133.3643,133.3643,512640.0
2022-03-21 13:30:00,134.12,135.0,134.09,134.85,172820.0,133.3146,134.1894,133.2848,134.0403,172820.0
2022-03-21 14:00:00,134.92,135.6,134.62,135.43,205800.0,134.1098,134.7858,133.8116,134.6168,205800.0
2022-03-21 14:30:00,135.31,135.46,134.66,134.75,186600.0,134.4975,134.6466,133.8514,133.9409,186600.0
2022-03-21 15:00:00,134.73,135.56,134.69,135.51,309260.0,133.921,134.746,133.8812,134.6963,309260.0
2022-03-21 15:30:00,135.48,136.14,135.03,136.1,872500.0,134.6665,135.3225,134.2192,135.2828,872500.0
2022-03-22 09:30:00,136.09,138.24,136.09,137.62,1381020.0,135.2728,137.4099,135.2728,136.7936,1381020.0
2022-03-22 10:00:00,137.66,139.49,137.66,139.38,1113460.0,136.8334,138.6524,136.8334,138.5431,1113460.0
2022-03-22 10:30:00,139.43,139.88,139.26,139.4,1018280.0,138.5928,139.0401,138.4238,138.5629,1018280.0
2022-03-22 11:00:00,139.41,141.05,139.34,140.96,1134460.0,138.5729,140.203,138.5033,140.1136,1134460.0
2022-03-22 11:30:00,140.95,140.95,140.22,140.24,749640.0,140.1036,140.1036,139.378,139.3979,749640.0
2022-03-22 12:00:00,140.19,140.48,139.61,139.78,552140.0,139.3482,139.6365,138.7717,138.9407,552140.0
2022-03-22 12:30:00,139.78,140.05,139.63,139.98,272140.0,138.9407,139.209,138.7916,139.1395,272140.0
2022-03-22 13:00:00,139.9,140.19,139.5,139.85,550660.0,139.0599,139.3482,138.6623,139.0102,550660.0
2022-03-22 13:30:00,139.95,140.14,139.83,140.1,402640.0,139.1096,139.2985,138.9904,139.2587,402640.0
2022-03-22 14:00:00,140.06,140.06,139.46,139.71,317580.0,139.219,139.219,138.6226,138.8711,317580.0
2022-03-22 14:30:00,139.71,140.17,139.56,140.04,370760.0,138.8711,139.3283,138.722,139.1991,370760.0
2022-03-22 15:00:00,140.05,140.59,140.04,140.2,719560.0,139.209,139.7458,139.1991,139.3581,719560.0
2022-03-22 15:30:00,140.19,140.51,139.59,139.92,1714840.0,139.3482,139.6663,138.7518,139.0798,1714840.0
2022-03-23 09:30:00,138.7,139.3,138.5,138.95,1427780.0,137.8671,138.4635,137.6683,138.1156,1427780.0
2022-03-23 10:00:00,138.65,139.59,138.62,139.25,737460.0,137.8174,138.7518,137.7876,138.4138,737460.0
2022-03-23 10:30:00,139.31,139.53,138.75,139.18,376060.0,138.4735,138.6922,137.9168,138.3443,376060.0
2022-03-23 11:00:00,139.19,139.54,139.1,139.54,544440.0,138.3542,138.7021,138.2647,138.7021,544440.0
2022-03-23 11:30:00,139.51,139.52,139.15,139.24,502240.0,138.6723,138.6822,138.3144,138.4039,502240.0
2022-03-23 12:00:00,139.26,139.5,138.8,139.27,530460.0,138.4238,138.6623,137.9665,138.4337,530460.0
2022-03-23 12:30:00,139.27,139.3,138.6,138.79,354280.0,138.4337,138.4635,137.7677,137.9566,354280.0
2022-03-23 13:00:00,138.8,138.8,137.83,137.93,495440.0,137.9665,137.9665,137.0024,137.1018,495440.0
2022-03-23 13:30:00,137.95,138.54,137.95,138.53,340240.0,137.1216,137.7081,137.1216,137.6982,340240.0
2022-03-23 14:00:00,138.49,138.68,138.1,138.68,239980.0,137.6584,137.8473,137.2707,137.8473,239980.0
2022-03-23 14:30:00,138.7,138.91,138.42,138.5,255160.0,137.8671,138.0759,137.5888,137.6683,255160.0
2022-03-23 15:00:00,138.48,138.86,138.36,138.74,331340.0,137.6485,138.0262,137.5292,137.9069,331340.0
2022-03-23 15:30:00,138.73,138.91,138.23,138.37,964500.0,137.897,138.0759,137.4,137.5391,964500.0
2022-03-24 09:30:00,139.2,139.58,138.6,138.81,955020.0,138.3641,138.7419,137.7677,137.9765,955020.0
2022-03-24 10:00:00,138.9,139.34,138.03,138.04,489760.0,138.0659,138.5033,137.2012,137.2111,489760.0
2022-03-24 10:30:00,138.06,139.46,137.75,139.05,519020.0,137.231,138.6226,136.9228,138.215,519020.0
2022-03-24 11:00:00,139.03,140.08,139.03,140.02,441300.0,138.1952,139.2389,138.1952,139.1792,441300.0
2022-03-24 11:30:00,140.1,140.25,139.95,140.25,398940.0,139.2587,139.4078,139.1096,139.4078,398940.0
2022-03-24 12:00:00,140.16,140.49,139.98,139.98,339340.0,139.3184,139.6464,139.1395,139.1395,339340.0
2022-03-24 12:30:00,140.02,140.27,139.56,140.26,316620.0,139.1792,139.4277,138.722,139.4178,316620.0
2022-03-24 13:00:00,140.25,140.43,139.96,140.17,197900.0,139.4078,139.5868,139.1196,139.3283,197900.0
2022-03-24 13:30:00,140.2,140.21,139.88,140.01,127660.0,139.3581,139.3681,139.0401,139.1693,127660.0
2022-03-24 14:00:00,140.07,140.43,140.05,140.26,195520.0,139.2289,139.5868,139.209,139.4178,195520.0
2022-03-24 14:30:00,140.3,140.36,140.04,140.35,172600.0,139.4575,139.5172,139.1991,139.5072,172600.0
2022-03-24 15:00:00,140.28,141.14,140.22,141.0,459480.0,139.4377,140.2925,139.378,140.1533,459480.0
2022-03-24 15:30:00,140.98,141.62,140.8,141.62,1043380.0,140.1335,140.7696,139.9545,140.7696,1043380.0
2022-03-25 09:30:00,141.92,142.04,141.26,141.34,1065520.0,141.0678,141.1871,140.4118,140.4913,1065520.0
2022-03-25 10:00:00,141.39,141.65,140.95,141.31,595740.0,140.541,140.7994,140.1036,140.4615,595740.0
2022-03-25 10:30:00,141.27,141.93,141.18,141.46,720500.0,140.4217,141.0777,140.3323,140.6106,720500.0
2022-03-25 11:00:00,141.43,141.43,139.74,139.97,572660.0,140.5808,140.5808,138.9009,139.1295,572660.0
2022-03-25 11:30:00,140.01,140.5,139.84,140.26,388360.0,139.1693,139.6563,139.0003,139.4178,388360.0
2022-03-25 12:00:00,140.26,140.83,140.12,140.56,294220.0,139.4178,139.9844,139.2786,139.716,294220.0
2022-03-25 12:30:00,140.64,140.66,140.31,140.5,188560.0,139.7955,139.8154,139.4675,139.6563,188560.0
2022-03-25 13:00:00,140.48,141.14,140.4,140.86,281140.0,139.6365,140.2925,139.5569,140.0142,281140.0
2022-03-25 13:30:00,140.84,141.47,140.79,141.43,514580.0,139.9943,140.6205,139.9446,140.5808,514580.0
2022-03-25 14:00:00,141.42,141.66,141.34,141.58,359220.0,140.5708,140.8094,140.4913,140.7299,359220.0
2022-03-25 14:30:00,141.64,141.7,141.38,141.67,251700.0,140.7895,140.8491,140.5311,140.8193,251700.0
2022-03-25 15:00:00,141.67,141.67,140.78,140.78,398140.0,140.8193,140.8193,139.9347,139.9347,398140.0
2022-03-25 15:30:00,140.76,141.75,140.62,141.71,1095200.0,139.9148,140.8988,139.7756,140.8591,1095200.0
2022-03-28 09:30:00,140.9,142.0,140.63,141.74,1931000.0,140.0539,141.1473,139.7856,140.8889,1931000.0
2022-03-28 10:00:00,141.82,141.82,140.6,140.86,543640.0,140.9684,140.9684,139.7557,140.0142,543640.0
2022-03-28 10:30:00,140.93,141.45,140.55,141.37,986620.0,140.0838,140.6006,139.706,140.5211,986620.0
2022-03-28 11:00:00,141.3,141.41,140.71,140.95,581060.0,140.4515,140.5609,139.8651,140.1036,581060.0
2022-03-28 11:30:00,140.94,140.94,139.81,139.83,580020.0,140.0937,140.0937,138.9705,138.9904,580020.0
2022-03-28 12:00:00,139.88,140.58,139.88,140.36,316240.0,139.0401,139.7359,139.0401,139.5172,316240.0
2022-03-28 12:30:00,140.38,140.63,140.33,140.53,192980.0,139.5371,139.7856,139.4874,139.6862,192980.0
2022-03-28 13:00:00,140.55,140.93,140.43,140.83,409840.0,139.706,140.0838,139.5868,139.9844,409840.0
2022-03-28 13:30:00,140.83,140.95,140.75,140.86,321140.0,139.9844,140.1036,139.9048,140.0142,321140.0
2022-03-28 14:00:00,140.81,141.21,140.68,141.18,392920.0,139.9645,140.3621,139.8353,140.3323,392920.0
2022-03-28 14:30:00,141.21,141.75,141.08,141.73,530560.0,140.3621,140.8988,140.2329,140.8789,530560.0
2022-03-28 15:00:00,141.72,141.73,141.44,141.62,852820.0,140.869,140.8789,140.5907,140.7696,852820.0
2022-03-28 15:30:00,141.62,141.78,141.22,141.44,2236180.0,140.7696,140.9286,140.372,140.5907,2236180.0
2022-03-29 09:30:00,142.65,143.79,142.49,143.05,2610500.0,141.7934,142.9266,141.6344,142.191,2610500.0
2022-03-29 10:00:00,143.08,143.24,142.18,142.67,748900.0,142.2208,142.3799,141.3262,141.8133,748900.0
2022-03-29 10:30:00,142.67,142.75,142.04,142.65,636920.0,141.8133,141.8928,141.1871,141.7934,636920.0
2022-03-29 11:00:00,142.75,143.49,142.66,143.37,580360.0,141.8928,142.6284,141.8034,142.5091,580360.0
2022-03-29 11:30:00,143.35,143.36,142.91,142.97,349080.0,142.4892,142.4992,142.0519,142.1115,349080.0
2022-03-29 12:00:00,143.02,143.18,142.75,142.89,253400.0,142.1612,142.3202,141.8928,142.032,253400.0
2022-03-29 12:30:00,142.89,143.04,142.51,142.92,442960.0,142.032,142.1811,141.6543,142.0618,442960.0
2022-03-29 13:00:00,142.83,143.0,142.78,142.86,181440.0,141.9723,142.1413,141.9226,142.0022,181440.0
2022-03-29 13:30:00,142.87,143.42,142.78,143.33,318840.0,142.0121,142.5588,141.9226,142.4693,318840.0
2022-03-29 14:00:00,143.31,143.33,142.89,143.02,243140.0,142.4495,142.4693,142.032,142.1612,243140.0
2022-03-29 14:30:00,143.02,143.31,142.96,143.05,258300.0,142.1612,142.4495,142.1016,142.191,258300.0
2022-03-29 15:00:00,143.05,143.26,143.02,143.16,522920.0,142.191,142.3998,142.1612,142.3004,522920.0
2022-03-29 15:30:00,143.18,143.28,142.32,142.51,2117120.0,142.3202,142.4196,141.4654,141.6543,2117120.0
2022-03-30 09:30:00,142.46,142.65,142.0,142.4,1127720.0,141.6046,141.7934,141.1473,141.5449,1127720.0
2022-03-30 10:00:00,142.41,142.69,142.06,142.58,515860.0,141.5549,141.8332,141.207,141.7238,515860.0
2022-03-30 10:30:00,142.51,142.72,141.98,142.03,464900.0,141.6543,141.863,141.1274,141.1771,464900.0
2022-03-30 11:00:00,142.0,142.06,141.62,141.77,374900.0,141.1473,141.207,140.7696,140.9187,374900.0
2022-03-30 11:30:00,141.78,142.26,141.71,142.24,265240.0,140.9286,141.4058,140.8591,141.3859,265240.0
2022-03-30 12:00:00,142.23,142.44,141.97,142.2,240120.0,141.3759,141.5847,141.1175,141.3461,240120.0
2022-03-30 12:30:00,142.14,142.44,142.07,142.35,151140.0,141.2865,141.5847,141.2169,141.4952,151140.0
2022-03-30 13:00:00,142.32,142.39,142.05,142.34,113300.0,141.4654,141.535,141.197,141.4853,113300.0
2022-03-30 13:30:00,142.33,142.33,142.05,142.16,169660.0,141.4753,141.4753,141.197,141.3064,169660.0
2022-03-30 14:00:00,142.18,142.49,142.11,142.17,212700.0,141.3262,141.6344,141.2567,141.3163,212700.0
2022-03-30 14:30:00,142.19,142.35,142.08,142.15,276400.0,141.3362,141.4952,141.2268,141.2964,276400.0
2022-03-30 15:00:00,142.16,142.2,141.65,141.8,317040.0,141.3064,141.3461,140.7994,140.9485,317040.0
2022-03-30 15:30:00,141.78,142.25,141.6,141.91,885500.0,140.9286,141.3958,140.7497,141.0579,885500.0
2022-03-31 09:30:00,142.05,142.11,140.5,141.15,1523020.0,141.197,141.2567,139.6563,140.3024,1523020.0
2022-03-31 10:00:00,141.15,141.15,140.29,140.51,660120.0,140.3024,140.3024,139.4476,139.6663,660120.0
2022-03-31 10:30:00,140.56,141.39,140.56,141.18,589540.0,139.716,140.541,139.716,140.3323,589540.0
2022-03-31 11:00:00,141.12,141.32,140.86,141.04,340820.0,140.2726,140.4714,140.0142,140.1931,340820.0
2022-03-31 11:30:00,141.04,141.33,140.86,140.97,230680.0,140.1931,140.4814,140.0142,140.1235,230680.0
2022-03-31 12:00:00,141.09,141.15,140.52,140.62,341400.0,140.2428,140.3024,139.6762,139.7756,341400.0
2022-03-31 12:30:00,140.6,140.67,140.37,140.4,264520.0,139.7557,139.8253,139.5271,139.5569,264520.0
2022-03-31 13:00:00,140.4,140.72,140.2,140.71,319220.0,139.5569,139.875,139.3581,139.8651,319220.0
2022-03-31 13:30:00,140.85,141.0,140.74,140.85,185400.0,140.0042,140.1533,139.8949,140.0042,185400.0
2022-03-31 14:00:00,140.71,140.71,140.27,140.45,268620.0,139.8651,139.8651,139.4277,139.6066,268620.0
2022-03-31 14:30:00,140.45,140.89,140.37,140.85,337320.0,139.6066,140.044,139.5271,140.0042,337320.0
2022-03-31 15:00:00,140.92,141.31,140.65,140.86,339380.0,140.0738,140.4615,139.8054,140.0142,339380.0
2022-03-31 15:30:00,140.89,140.94,139.02,139.02,3595460.0,140.044,140.0937,138.1852,138.1852,3595460.0
2022-04-01 09:30:00,139.4,140.14,138.31,138.79,1299820.0,138.5629,139.2985,137.4795,137.9566,1299820.0
2022-04-01 10:00:00,138.7,139.58,138.42,139.37,536080.0,137.8671,138.7419,137.5888,138.5331,536080.0
2022-04-01 10:30:00,139.35,140.26,139.35,140.26,514420.0,138.5132,139.4178,138.5132,139.4178,514420.0
2022-04-01 11:00:00,140.21,140.47,139.96,140.0,324120.0,139.3681,139.6265,139.1196,139.1593,324120.0
2022-04-01 11:30:00,140.04,140.04,139.14,139.2,289400.0,139.1991,139.1991,138.3045,138.3641,289400.0
2022-04-01 12:00:00,139.17,139.52,138.98,139.5,336940.0,138.3343,138.6822,138.1455,138.6623,336940.0
2022-04-01 12:30:00,139.56,139.72,139.27,139.6,161740.0,138.722,138.881,138.4337,138.7617,161740.0
2022-04-01 13:00:00,139.55,139.74,139.38,139.71,167340.0,138.712,138.9009,138.5431,138.8711,167340.0
2022-04-01 13:30:00,139.78,140.07,139.62,139.63,169340.0,138.9407,139.2289,138.7816,138.7916,169340.0
2022-04-01 14:00:00,139.62,140.09,139.6,140.03,251440.0,138.7816,139.2488,138.7617,139.1892,251440.0
2022-04-01 14:30:00,140.04,140.3,139.85,139.88,201200.0,139.1991,139.4575,139.0102,139.0401,201200.0
2022-04-01 15:00:00,139.98,140.1,139.1,139.36,324400.0,139.1395,139.2587,138.2647,138.5232,324400.0
2022-04-01 15:30:00,139.35,140.27,138.84,140.13,1352700.0,138.5132,139.4277,138.0063,139.2886,1352700.0
2022-04-04 09:30:00,140.39,143.15,140.31,142.76,1561280.0,139.547,142.2904,139.4675,141.9028,1561280.0
2022-04-04 10:00:00,142.82,143.1,142.46,143.01,596380.0,141.9624,142.2407,141.6046,142.1513,596380.0
2022-04-04 10:30:00,142.98,143.25,142.85,143.07,509880.0,142.1214,142.3898,141.9922,142.2109,509880.0
2022-04-04 11:00:00,143.11,143.55,142.76,142.97,491500.0,142.2507,142.688,141.9028,142.1115,491500.0
2022-04-04 11:30:00,143.0,143.2,142.8,143.17,236600.0,142.1413,142.3401,141.9425,142.3103,236600.0
2022-04-04 12:00:00,143.15,143.61,143.15,143.6,289700.0,142.2904,142.7477,142.2904,142.7377,289700.0
2022-04-04 12:30:00,143.61,143.71,143.05,143.08,228700.0,142.7477,142.8471,142.191,142.2208,228700.0
2022-04-04 13:00:00,143.11,143.2,143.0,143.08,216100.0,142.2507,142.3401,142.1413,142.2208,216100.0
2022-04-04 13:30:00,143.07,143.1,142.78,142.98,338980.0,142.2109,142.2407,141.9226,142.1214,338980.0
2022-04-04 14:00:00,142.95,142.95,142.23,142.58,626480.0,142.0916,142.0916,141.3759,141.7238,626480.0
2022-04-04 14:30:00,142.63,143.1,142.58,142.93,345980.0,141.7735,142.2407,141.7238,142.0717,345980.0
2022-04-04 15:00:00,142.94,143.09,142.76,142.86,447880.0,142.0817,142.2308,141.9028,142.0022,447880.0
2022-04-04 15:30:00,142.87,143.14,142.7,142.98,958680.0,142.0121,142.2805,141.8431,142.1214,958680.0
2022-04-05 09:30:00,142.87,142.99,142.07,142.26,1093340.0,142.0121,142.1314,141.2169,141.4058,1093340.0
2022-04-05 10:00:00,142.3,142.48,141.07,141.32,425400.0,141.4455,141.6244,140.2229,140.4714,425400.0
2022-04-05 10:30:00,141.48,141.62,140.75,141.38,429920.0,140.6305,140.7696,139.9048,140.5311,429920.0
2022-04-05 11:00:00,141.4,141.47,141.0,141.15,277620.0,140.5509,140.6205,140.1533,140.3024,277620.0
2022-04-05 11:30:00,141.15,141.33,140.83,140.98,197640.0,140.3024,140.4814,139.9844,140.1335,197640.0
2022-04-05 12:00:00,141.03,141.22,140.55,140.69,336560.0,140.1832,140.372,139.706,139.8452,336560.0
2022-04-05 12:30:00,140.72,141.28,140.68,141.07,492960.0,139.875,140.4317,139.8353,140.2229,492960.0
2022-04-05 13:00:00,141.08,141.48,140.9,141.4,366520.0,140.2329,140.6305,140.0539,140.5509,366520.0
2022-04-05 13:30:00,141.41,141.5,140.86,141.06,239340.0,140.5609,140.6503,140.0142,140.213,239340.0
2022-04-05 14:00:00,141.05,141.22,140.94,141.05,101780.0,140.203,140.372,140.0937,140.203,101780.0
2022-04-05 14:30:00,141.04,141.35,140.95,141.03,175780.0,140.1931,140.5012,140.1036,140.1832,175780.0
2022-04-05 15:00:00,141.05,141.08,140.45,140.8,555440.0,140.203,140.2329,139.6066,139.9545,555440.0
2022-04-05 15:30:00,140.73,140.85,140.38,140.59,1087020.0,139.885,140.0042,139.5371,139.7458,1087020.0
2022-04-06 09:30:00,138.75,139.36,136.79,137.29,1708680.0,137.9168,138.5232,135.9686,136.4656,1708680.0
2022-04-06 10:00:00,137.26,137.86,137.0,137.24,826960.0,136.4358,137.0322,136.1774,136.4159,826960.0
2022-04-06 10:30:00,137.29,137.81,137.1,137.17,448020.0,136.4656,136.9825,136.2768,136.3463,448020.0
2022-04-06 11:00:00,137.26,137.4,136.89,137.04,275300.0,136.4358,136.575,136.068,136.2171,275300.0
2022-04-06 11:30:00,137.04,137.35,136.75,137.05,415440.0,136.2171,136.5253,135.9289,136.2271,415440.0
2022-04-06 12:00:00,137.15,137.24,136.3,136.32,597560.0,136.3265,136.4159,135.4816,135.5014,597560.0
2022-04-06 12:30:00,136.36,136.61,136.21,136.61,337120.0,135.5412,135.7897,135.3921,135.7897,337120.0
2022-04-06 13:00:00,136.48,136.57,136.28,136.57,260900.0,135.6605,135.7499,135.4617,135.7499,260900.0
2022-04-06 13:30:00,136.58,137.2,136.52,136.9,518420.0,135.7599,136.3762,135.7002,136.078,518420.0
2022-04-06 14:00:00,136.95,137.9,135.52,135.77,1221680.0,136.1277,137.0719,134.7062,134.9547,1221680.0
2022-04-06 14:30:00,135.95,137.26,135.9,137.2,488620.0,135.1337,136.4358,135.084,136.3762,488620.0
2022-04-06 15:00:00,137.31,137.55,136.18,136.28,776280.0,136.4855,136.724,135.3623,135.4617,776280.0
2022-04-06 15:30:00,136.21,137.18,136.08,136.48,1240580.0,135.3921,136.3563,135.2629,135.6605,1240580.0
2022-04-07 09:30:00,136.01,137.16,135.65,136.39,1318620.0,135.1933,136.3364,134.8355,135.571,1318620.0
2022-04-07 10:00:00,136.36,136.85,135.56,135.72,677260.0,135.5412,136.0283,134.746,134.905,677260.0
2022-04-07 10:30:00,135.87,136.15,135.29,135.77,377020.0,135.0541,135.3325,134.4776,134.9547,377020.0
2022-04-07 11:00:00,136.17,136.33,135.6,135.78,485560.0,135.3523,135.5114,134.7858,134.9647,485560.0
2022-04-07 11:30:00,135.72,135.83,134.5,134.94,633000.0,134.905,135.0144,133.6924,134.1297,633000.0
2022-04-07 12:00:00,135.0,135.33,134.76,134.76,279620.0,134.1894,134.5174,133.9508,133.9508,279620.0
2022-04-07 12:30:00,134.73,134.9,134.23,134.84,428300.0,133.921,134.09,133.424,134.0303,428300.0
2022-04-07 13:00:00,134.85,135.88,134.79,135.81,315640.0,134.0403,135.0641,133.9806,134.9945,315640.0
2022-04-07 13:30:00,135.75,136.1,135.4,135.98,216680.0,134.9349,135.2828,134.587,135.1635,216680.0
2022-04-07 14:00:00,136.15,136.27,135.72,135.72,320400.0,135.3325,135.4517,134.905,134.905,320400.0
2022-04-07 14:30:00,135.87,136.35,135.63,136.21,276580.0,135.0541,135.5313,134.8156,135.3921,276580.0
2022-04-07 15:00:00,136.18,136.94,136.18,136.18,803900.0,135.3623,136.1177,135.3623,135.3623,803900.0
2022-04-07 15:30:00,136.22,136.84,135.72,135.82,1392380.0,135.402,136.0183,134.905,135.0044,1392380.0
2022-04-08 09:30:00,135.58,135.67,133.85,133.92,1080980.0,134.7659,134.8553,133.0463,133.1158,1080980.0
2022-04-08 10:00:00,133.82,135.04,133.79,134.87,355420.0,133.0164,134.2291,132.9866,134.0601,355420.0
2022-04-08 10:30:00,134.94,135.0,133.91,134.86,629620.0,134.1297,134.1894,133.1059,134.0502,629620.0
2022-04-08 11:00:00,134.79,135.17,134.31,134.4,372340.0,133.9806,134.3583,133.5035,133.593,372340.0
2022-04-08 11:30:00,134.46,134.84,134.17,134.61,321960.0,133.6526,134.0303,133.3643,133.8017,321960.0
2022-04-08 12:00:00,134.61,134.8,134.34,134.75,283020.0,133.8017,133.9906,133.5333,133.9409,283020.0
2022-04-08 12:30:00,134.73,134.73,134.36,134.46,186160.0,133.921,133.921,133.5532,133.6526,186160.0
2022-04-08 13:00:00,134.46,134.5,134.04,134.16,216660.0,133.6526,133.6924,133.2351,133.3544,216660.0
2022-04-08 13:30:00,134.13,134.19,133.6,133.99,537740.0,133.3246,133.3842,132.7978,133.1854,537740.0
2022-04-08 14:00:00,133.92,134.29,133.6,133.72,296340.0,133.1158,133.4836,132.7978,132.917,296340.0
2022-04-08 14:30:00,133.72,134.05,133.5,133.7,336780.0,132.917,133.2451,132.6984,132.8972,336780.0
2022-04-08 15:00:00,133.67,133.98,133.52,133.86,265440.0,132.8673,133.1755,132.7182,133.0562,265440.0
2022-04-08 15:30:00,133.82,133.95,132.97,133.3,1208760.0,133.0164,133.1457,132.1716,132.4996,1208760.0
2022-04-11 09:30:00,131.82,132.09,131.08,131.4,1376040.0,131.0285,131.2968,130.2929,130.611,1376040.0
2022-04-11 10:00:00,131.42,131.65,129.87,130.0,1030280.0,130.6309,130.8595,129.0902,129.2194,1030280.0
2022-04-11 10:30:00,130.03,130.67,129.56,129.86,1112800.0,129.2492,129.8854,128.782,129.0802,1112800.0
2022-04-11 11:00:00,129.98,130.08,129.8,129.87,613160.0,129.1995,129.2989,129.0206,129.0902,613160.0
2022-04-11 11:30:00,129.86,130.38,129.54,129.57,852080.0,129.0802,129.5971,128.7621,128.792,852080.0
2022-04-11 12:00:00,129.57,129.58,129.37,129.38,775120.0,128.792,128.8019,128.5932,128.6031,775120.0
2022-04-11 12:30:00,129.38,129.89,129.18,129.78,868600.0,128.6031,129.11,128.4043,129.0007,868600.0
2022-04-11 13:00:00,129.79,130.24,129.79,129.93,724060.0,129.0106,129.4579,129.0106,129.1498,724060.0
2022-04-11 13:30:00,130.0,130.12,129.88,130.01,353980.0,129.2194,129.3387,129.1001,129.2293,353980.0
2022-04-11 14:00:00,130.02,130.12,129.4,129.58,448180.0,129.2393,129.3387,128.623,128.8019,448180.0
2022-04-11 14:30:00,129.52,129.7,129.35,129.45,372320.0,128.7423,128.9212,128.5733,128.6727,372320.0
2022-04-11 15:00:00,129.55,129.88,129.35,129.5,685280.0,128.7721,129.1001,128.5733,128.7224,685280.0
2022-04-11 15:30:00,129.51,129.51,128.67,128.83,1929800.0,128.7323,128.7323,127.8974,128.0564,1929800.0
2022-04-12 09:30:00,131.6,131.6,129.56,130.55,2120420.0,130.8098,130.8098,128.782,129.7661,2120420.0
2022-04-12 10:00:00,130.56,131.0,130.1,130.1,661800.0,129.776,130.2134,129.3188,129.3188,661800.0
2022-04-12 10:30:00,130.06,130.27,129.02,129.43,614580.0,129.279,129.4878,128.2453,128.6528,614580.0
2022-04-12 11:00:00,129.48,129.85,129.17,129.73,375160.0,128.7025,129.0703,128.3944,128.951,375160.0
2022-04-12 11:30:00,129.72,129.94,129.21,129.36,527400.0,128.9411,129.1597,128.4341,128.5832,527400.0
2022-04-12 12:00:00,129.44,129.44,128.63,128.7,430680.0,128.6627,128.6627,127.8576,127.9272,430680.0
2022-04-12 12:30:00,128.68,129.13,128.68,128.92,482600.0,127.9073,128.3546,127.9073,128.1459,482600.0
2022-04-12 13:00:00,128.88,129.16,128.64,128.83,319540.0,128.1061,128.3844,127.8676,128.0564,319540.0
2022-04-12 13:30:00,128.76,128.85,127.91,127.91,579600.0,127.9868,128.0763,127.1419,127.1419,579600.0
2022-04-12 14:00:00,128.04,128.48,127.16,127.19,1065360.0,127.2712,127.7085,126.3964,126.4263,1065360.0
2022-04-12 14:30:00,127.22,127.69,127.05,127.23,745040.0,126.4561,126.9233,126.2871,126.466,745040.0
2022-04-12 15:00:00,127.3,127.3,126.79,126.9,517580.0,126.5356,126.5356,126.0287,126.138,517580.0
2022-04-12 15:30:00,126.9,127.87,126.87,127.7,1380500.0,126.138,127.1022,126.1082,126.9332,1380500.0
2022-04-13 09:30:00,128.0,128.53,127.74,128.22,1043660.0,127.2314,127.7582,126.973,127.4501,1043660.0
2022-04-13 10:00:00,128.13,129.03,127.83,128.67,502560.0,127.3606,128.2552,127.0624,127.8974,502560.0
2022-04-13 10:30:00,128.61,129.07,128.31,128.54,528100.0,127.8377,128.295,127.5395,127.7682,528100.0
2022-04-13 11:00:00,128.54,129.28,128.53,129.1,409880.0,127.7682,128.5037,127.7582,128.3248,409880.0
2022-04-13 11:30:00,129.09,129.44,128.97,129.39,418580.0,128.3148,128.6627,128.1956,128.613,418580.0
2022-04-13 12:00:00,129.4,130.05,129.13,129.83,405100.0,128.623,129.2691,128.3546,129.0504,405100.0
2022-04-13 12:30:00,129.84,130.19,129.84,129.97,456040.0,129.0603,129.4082,129.0603,129.1896,456040.0
2022-04-13 13:00:00,129.9,130.15,129.59,129.68,299240.0,129.12,129.3685,128.8118,128.9013,299240.0
2022-04-13 13:30:00,129.62,129.62,129.1,129.35,481220.0,128.8417,128.8417,128.3248,128.5733,481220.0
2022-04-13 14:00:00,129.32,129.63,129.21,129.47,246880.0,128.5435,128.8516,128.4341,128.6926,246880.0
2022-04-13 14:30:00,129.52,129.65,129.31,129.31,201700.0,128.7423,128.8715,128.5335,128.5335,201700.0
2022-04-13 15:00:00,129.3,130.04,129.2,129.99,357140.0,128.5236,129.2591,128.4242,129.2094,357140.0
2022-04-13 15:30:00,129.96,130.33,129.82,129.87,1828480.0,129.1796,129.5474,129.0405,129.0902,1828480.0
2022-04-14 09:30:00,130.48,130.48,128.16,128.53,1892800.0,129.6965,129.6965,127.3904,127.7582,1892800.0
2022-04-14 10:00:00,128.42,128.64,127.59,127.77,573280.0,127.6489,127.8676,126.8239,127.0028,573280.0
2022-04-14 10:30:00,127.83,128.33,127.67,128.18,469120.0,127.0624,127.5594,126.9034,127.4103,469120.0
2022-04-14 11:00:00,128.15,128.57,128.03,128.43,348280.0,127.3805,127.798,127.2612,127.6588,348280.0
2022-04-14 11:30:00,128.43,128.43,127.75,127.85,302960.0,127.6588,127.6588,126.9829,127.0823,302960.0
2022-04-14 12:00:00,127.8,127.92,127.26,127.26,577800.0,127.0326,127.1519,126.4958,126.4958,577800.0
2022-04-14 12:30:00,127.23,127.34,126.85,127.1,612320.0,126.466,126.5754,126.0883,126.3368,612320.0
2022-04-14 13:00:00,127.12,127.48,127.11,127.38,484260.0,126.3567,126.7145,126.3467,126.6151,484260.0
2022-04-14 13:30:00,127.42,128.22,127.39,128.22,329600.0,126.6549,127.4501,126.6251,127.4501,329600.0
2022-04-14 14:00:00,128.25,128.39,127.71,127.88,393420.0,127.4799,127.6191,126.9431,127.1121,393420.0
2022-04-14 14:30:00,127.84,127.89,127.16,127.25,257120.0,127.0724,127.1221,126.3964,126.4859,257120.0
2022-04-14 15:00:00,127.26,127.46,127.0,127.06,313420.0,126.4958,126.6946,126.2374,126.297,313420.0
2022-04-14 15:30:00,127.05,127.12,126.6,126.72,1726000.0,126.2871,126.3567,125.8398,125.9591,1726000.0
2022-04-18 09:30:00,127.0,127.78,126.73,127.14,839840.0,126.2374,127.0127,125.969,126.3766,839840.0
2022-04-18 10:00:00,127.1,128.21,126.93,128.0,442280.0,126.3368,127.4401,126.1678,127.2314,442280.0
2022-04-18 10:30:00,128.0,128.15,127.5,127.55,434200.0,127.2314,127.3805,126.7344,126.7841,434200.0
2022-04-18 11:00:00,127.57,127.8,126.9,127.01,196480.0,126.804,127.0326,126.138,126.2473,196480.0
2022-04-18 11:30:00,127.01,127.25,126.77,127.25,180480.0,126.2473,126.4859,126.0088,126.4859,180480.0
2022-04-18 12:00:00,127.27,127.3,126.28,126.31,255680.0,126.5058,126.5356,125.5217,125.5515,255680.0
2022-04-18 12:30:00,126.25,126.44,126.18,126.39,184620.0,125.4919,125.6808,125.4223,125.6311,184620.0
2022-04-18 13:00:00,126.31,126.85,126.26,126.53,226180.0,125.5515,126.0883,125.5018,125.7702,226180.0
2022-04-18 13:30:00,126.58,128.08,126.57,127.65,286340.0,125.8199,127.3109,125.81,126.8835,286340.0
2022-04-18 14:00:00,127.66,128.1,127.45,127.84,231020.0,126.8934,127.3308,126.6847,127.0724,231020.0
2022-04-18 14:30:00,127.86,128.06,127.69,127.73,233500.0,127.0922,127.291,126.9233,126.963,233500.0
2022-04-18 15:00:00,127.67,127.67,127.2,127.25,351480.0,126.9034,126.9034,126.4362,126.4859,351480.0
2022-04-18 15:30:00,127.25,127.74,126.77,127.74,1068380.0,126.4859,126.973,126.0088,126.973,1068380.0
2022-04-19 09:30:00,127.69,129.11,127.0,129.11,1579120.0,126.9233,128.3347,126.2374,128.3347,1579120.0
2022-04-19 10:00:00,129.08,129.39,128.92,128.94,868200.0,128.3049,128.613,128.1459,128.1658,868200.0
2022-04-19 10:30:00,129.02,129.57,129.02,129.35,724180.0,128.2453,128.792,128.2453,128.5733,724180.0
2022-04-19 11:00:00,129.29,129.52,129.09,129.34,506360.0,128.5136,128.7423,128.3148,128.5633,506360.0
2022-04-19 11:30:00,129.42,129.7,129.25,129.28,414340.0,128.6429,128.9212,128.4739,128.5037,414340.0
2022-04-19 12:00:00,129.28,129.58,129.1,129.4,327140.0,128.5037,128.8019,128.3248,128.623,327140.0
2022-04-19 12:30:00,129.36,129.46,129.1,129.29,174740.0,128.5832,128.6826,128.3248,128.5136,174740.0
2022-04-19 13:00:00,129.31,129.55,129.08,129.08,170980.0,128.5335,128.7721,128.3049,128.3049,170980.0
2022-04-19 13:30:00,129.14,129.46,129.06,129.41,231360.0,128.3645,128.6826,128.285,128.6329,231360.0
2022-04-19 14:00:00,129.34,129.4,128.82,129.01,267860.0,128.5633,128.623,128.0465,128.2353,267860.0
2022-04-19 14:30:00,129.12,129.44,128.85,129.28,265040.0,128.3447,128.6627,128.0763,128.5037,265040.0
2022-04-19 15:00:00,129.35,130.17,129.33,130.05,611420.0,128.5733,129.3884,128.5534,129.2691,611420.0
2022-04-19 15:30:00,130.07,130.33,129.65,130.01,1437680.0,129.289,129.5474,128.8715,129.2293,1437680.0
2022-04-20 09:30:00,130.85,131.4,128.95,129.16,2927320.0,130.0643,130.611,128.1757,128.3844,2927320.0
2022-04-20 10:00:00,129.08,129.6,127.99,129.35,1216920.0,128.3049,128.8218,127.2215,128.5733,1216920.0
2022-04-20 10:30:00,129.41,129.92,128.95,129.87,553180.0,128.6329,129.1399,128.1757,129.0902,553180.0
2022-04-20 11:00:00,129.85,129.85,128.05,128.32,653160.0,129.0703,129.0703,127.2811,127.5495,653160.0
2022-04-20 11:30:00,128.34,128.78,128.34,128.51,449020.0,127.5694,128.0067,127.5694,127.7383,449020.0
2022-04-20 12:00:00,128.51,128.53,127.5,127.79,608360.0,127.7383,127.7582,126.7344,127.0227,608360.0
2022-04-20 12:30:00,127.76,128.49,127.71,128.37,582400.0,126.9928,127.7185,126.9431,127.5992,582400.0
2022-04-20 13:00:00,128.38,128.69,128.22,128.65,523680.0,127.6091,127.9173,127.4501,127.8775,523680.0
2022-04-20 13:30:00,128.65,129.32,128.48,128.79,249060.0,127.8775,128.5435,127.7085,128.0167,249060.0
2022-04-20 14:00:00,128.75,128.92,128.28,128.28,184540.0,127.9769,128.1459,127.5097,127.5097,184540.0
2022-04-20 14:30:00,128.36,128.36,127.56,127.85,484700.0,127.5892,127.5892,126.794,127.0823,484700.0
2022-04-20 15:00:00,127.87,128.26,127.83,128.12,358640.0,127.1022,127.4898,127.0624,127.3507,358640.0
2022-04-20 15:30:00,128.09,128.74,127.8,128.08,1123380.0,127.3209,127.967,127.0326,127.3109,1123380.0
2022-04-21 09:30:00,129.25,130.1,129.08,129.19,1474100.0,128.4739,129.3188,128.3049,128.4142,1474100.0
2022-04-21 10:00:00,129.12,129.26,128.41,128.93,550440.0,128.3447,128.4838,127.6389,128.1558,550440.0
2022-04-21 10:30:00,128.95,129.1,127.68,127.99,688140.0,128.1757,128.3248,126.9133,127.2215,688140.0
2022-04-21 11:00:00,127.99,128.25,127.7,127.84,388080.0,127.2215,127.4799,126.9332,127.0724,388080.0
2022-04-21 11:30:00,127.82,127.99,126.51,126.62,813360.0,127.0525,127.2215,125.7503,125.8597,813360.0
2022-04-21 12:00:00,126.51,126.78,126.39,126.41,390380.0,125.7503,126.0187,125.6311,125.6509,390380.0
2022-04-21 12:30:00,126.5,126.74,126.1,126.21,278840.0,125.7404,125.979,125.3428,125.4521,278840.0
2022-04-21 13:00:00,126.18,126.42,125.65,126.35,662540.0,125.4223,125.6609,124.8955,125.5913,662540.0
2022-04-21 13:30:00,126.45,126.46,125.79,125.89,497320.0,125.6907,125.7006,125.0347,125.1341,497320.0
2022-04-21 14:00:00,125.76,125.82,124.95,125.19,1310900.0,125.0048,125.0645,124.1997,124.4383,1310900.0
2022-04-21 14:30:00,125.18,125.44,124.8,124.92,653440.0,124.4283,124.6868,124.0506,124.1699,653440.0
2022-04-21 15:00:00,124.97,125.12,124.54,125.12,709200.0,124.2196,124.3687,123.7922,124.3687,709200.0
2022-04-21 15:30:00,125.07,125.14,124.53,124.81,1684240.0,124.319,124.3886,123.7822,124.0605,1684240.0
2022-04-22 09:30:00,125.0,125.4,123.32,123.35,2406740.0,124.2494,124.647,122.5795,122.6093,2406740.0
2022-04-22 10:00:00,123.42,124.05,121.89,121.89,1773400.0,122.6789,123.3051,121.1581,121.1581,1773400.0
2022-04-22 10:30:00,121.91,122.76,121.73,122.22,1419920.0,121.178,122.0229,120.999,121.4861,1419920.0
2022-04-22 11:00:00,122.21,122.67,121.97,122.18,704500.0,121.4762,121.9334,121.2376,121.4463,704500.0
2022-04-22 11:30:00,122.26,122.33,120.56,120.74,792920.0,121.5259,121.5954,119.8361,120.015,792920.0
2022-04-22 12:00:00,120.7,121.0,120.52,120.71,1265580.0,119.9752,120.2734,119.7963,119.9852,1265580.0
2022-04-22 12:30:00,120.72,121.05,120.12,120.21,968300.0,119.9951,120.3231,119.3987,119.4882,968300.0
2022-04-22 13:00:00,120.2,120.39,119.71,120.06,1089800.0,119.4782,119.6671,118.9912,119.3391,1089800.0
2022-04-22 13:30:00,120.15,120.2,119.6,119.63,852280.0,119.4285,119.4782,118.8818,118.9117,852280.0
2022-04-22 14:00:00,119.6,120.4,118.93,120.13,1459840.0,118.8818,119.677,118.2159,119.4087,1459840.0
2022-04-22 14:30:00,120.13,120.17,119.1,119.3,746120.0,119.4087,119.4484,118.3848,118.5836,746120.0
2022-04-22 15:00:00,119.28,119.98,118.92,119.84,1426000.0,118.5638,119.2596,118.2059,119.1204,1426000.0
2022-04-22 15:30:00,119.93,120.74,119.47,119.54,4011280.0,119.2099,120.015,118.7526,118.8222,4011280.0
2022-04-25 09:30:00,119.22,120.91,118.51,119.91,3390780.0,118.5041,120.184,117.7984,119.19,3390780.0
2022-04-25 10:00:00,119.92,122.58,119.87,122.45,1826040.0,119.1999,121.8439,119.1502,121.7147,1826040.0
2022-04-25 10:30:00,122.56,123.28,121.91,121.98,1886680.0,121.8241,122.5397,121.178,121.2475,1886680.0
2022-04-25 11:00:00,121.94,122.16,120.69,120.78,1068880.0,121.2078,121.4265,119.9653,120.0547,1068880.0
2022-04-25 11:30:00,120.81,121.15,119.9,120.35,659620.0,120.0846,120.4225,119.18,119.6273,659620.0
2022-04-25 12:00:00,120.19,121.64,120.16,121.26,560520.0,119.4683,120.9096,119.4385,120.5319,560520.0
2022-04-25 12:30:00,121.31,122.03,121.12,121.61,422820.0,120.5816,121.2972,120.3927,120.8798,422820.0
2022-04-25 13:00:00,121.72,122.0,121.21,121.94,306520.0,120.9891,121.2674,120.4822,121.2078,306520.0
2022-04-25 13:30:00,121.81,122.13,121.44,121.57,507940.0,121.0786,121.3966,120.7108,120.84,507940.0
2022-04-25 14:00:00,121.51,121.99,121.09,121.99,561340.0,120.7804,121.2575,120.3629,121.2575,561340.0
2022-04-25 14:30:00,122.0,122.69,121.93,122.21,658760.0,121.2674,121.9533,121.1978,121.4762,658760.0
2022-04-25 15:00:00,122.16,122.35,121.3,122.34,842320.0,121.4265,121.6153,120.5716,121.6054,842320.0
2022-04-25 15:30:00,122.33,123.15,122.25,123.06,2851440.0,121.5954,122.4105,121.5159,122.3211,2851440.0
2022-04-26 09:30:00,122.29,122.51,119.6,119.92,2988280.0,121.5557,121.7744,118.8818,119.1999,2988280.0
2022-04-26 10:00:00,119.92,120.08,118.82,119.79,2359460.0,119.1999,119.359,118.1065,119.0707,2359460.0
2022-04-26 10:30:00,119.82,120.02,119.12,119.2,1653820.0,119.1005,119.2993,118.4047,118.4842,1653820.0
2022-04-26 11:00:00,119.17,119.45,118.83,119.05,1083380.0,118.4544,118.7327,118.1165,118.3351,1083380.0
2022-04-26 11:30:00,119.07,119.16,118.51,118.56,1216560.0,118.355,118.4445,117.7984,117.8481,1216560.0
2022-04-26 12:00:00,118.61,120.54,118.59,120.17,1518360.0,117.8978,119.8162,117.8779,119.4484,1518360.0
2022-04-26 12:30:00,120.18,120.33,119.61,120.2,428080.0,119.4584,119.6075,118.8918,119.4782,428080.0
2022-04-26 13:00:00,120.29,120.29,119.01,119.06,622440.0,119.5677,119.5677,118.2954,118.3451,622440.0
2022-04-26 13:30:00,119.06,119.64,118.85,119.41,1077640.0,118.3451,118.9216,118.1363,118.693,1077640.0
2022-04-26 14:00:00,119.48,120.4,119.33,120.4,1205320.0,118.7626,119.677,118.6135,119.677,1205320.0
2022-04-26 14:30:00,120.27,121.24,120.22,121.18,1474520.0,119.5478,120.512,119.4981,120.4523,1474520.0
2022-04-26 15:00:00,121.23,121.31,119.43,119.52,1815620.0,120.502,120.5816,118.7129,118.8023,1815620.0
2022-04-26 15:30:00,119.46,119.73,118.74,118.88,3725600.0,118.7427,119.0111,118.027,118.1662,3725600.0
2022-04-27 09:30:00,114.52,117.24,112.75,115.41,12593040.0,113.8323,116.536,112.073,114.717,12593040.0
2022-04-27 10:00:00,115.44,115.88,112.97,113.28,3511940.0,114.7468,115.1842,112.2916,112.5998,3511940.0
2022-04-27 10:30:00,113.32,115.85,112.74,114.52,2329300.0,112.6395,115.1544,112.063,113.8323,2329300.0
2022-04-27 11:00:00,114.51,115.65,114.12,114.45,1879720.0,113.8224,114.9556,113.4347,113.7628,1879720.0
2022-04-27 11:30:00,114.49,115.1,113.96,114.05,1214240.0,113.8025,114.4089,113.2757,113.3652,1214240.0
2022-04-27 12:00:00,114.07,116.15,113.68,116.01,1694140.0,113.385,115.4526,112.9974,115.3134,1694140.0
2022-04-27 12:30:00,116.05,116.4,115.72,116.1,1621700.0,115.3532,115.701,115.0251,115.4029,1621700.0
2022-04-27 13:00:00,116.16,116.34,114.7,115.45,1252360.0,115.4625,115.6414,114.0113,114.7568,1252360.0
2022-04-27 13:30:00,115.5,115.89,115.08,115.2,764940.0,114.8065,115.1941,114.389,114.5083,764940.0
2022-04-27 14:00:00,115.11,115.32,114.22,114.47,1092380.0,114.4188,114.6275,113.5341,113.7826,1092380.0
2022-04-27 14:30:00,114.34,115.29,114.31,114.43,962680.0,113.6534,114.5977,113.6236,113.7429,962680.0
2022-04-27 15:00:00,114.56,114.56,113.58,113.8,1543240.0,113.8721,113.8721,112.898,113.1167,1543240.0
2022-04-27 15:30:00,113.72,114.63,113.26,114.29,3224920.0,113.0371,113.9417,112.5799,113.6037,3224920.0
2022-04-28 09:30:00,116.42,116.7,114.12,115.16,3684120.0,115.7209,115.9992,113.4347,114.4685,3684120.0
2022-04-28 10:00:00,115.14,116.1,114.36,115.12,1780200.0,114.4486,115.4029,113.6733,114.4287,1780200.0
2022-04-28 10:30:00,115.08,116.0,114.95,116.0,1206040.0,114.389,115.3035,114.2598,115.3035,1206040.0
2022-04-28 11:00:00,115.87,116.57,115.8,116.35,963640.0,115.1742,115.87,115.1047,115.6513,963640.0
2022-04-28 11:30:00,116.32,116.58,115.58,115.9,845720.0,115.6215,115.88,114.886,115.2041,845720.0
2022-04-28 12:00:00,115.89,116.97,115.74,116.96,621960.0,115.1941,116.2676,115.045,116.2577,621960.0
2022-04-28 12:30:00,116.96,117.98,116.9,117.85,1002960.0,116.2577,117.2716,116.198,117.1423,1002960.0
2022-04-28 13:00:00,117.86,119.24,117.73,118.71,1283680.0,117.1523,118.524,117.0231,117.9972,1283680.0
2022-04-28 13:30:00,118.63,118.9,118.31,118.75,573440.0,117.9177,118.186,117.5996,118.0369,573440.0
2022-04-28 14:00:00,118.8,118.99,118.58,118.91,395320.0,118.0866,118.2755,117.868,118.196,395320.0
2022-04-28 14:30:00,118.93,119.55,118.66,119.15,656040.0,118.2159,118.8321,117.9475,118.4345,656040.0
2022-04-28 15:00:00,119.16,119.65,118.87,119.26,911860.0,118.4445,118.9315,118.1562,118.5439,911860.0
2022-04-28 15:30:00,119.3,119.35,118.05,118.51,2152420.0,118.5836,118.6333,117.3411,117.7984,2152420.0
2022-04-29 09:30:00,116.74,117.92,116.12,117.74,1777500.0,116.039,117.2119,115.4227,117.033,1777500.0
2022-04-29 10:00:00,117.76,117.79,116.23,116.45,1253020.0,117.0529,117.0827,115.5321,115.7507,1253020.0
2022-04-29 10:30:00,116.4,116.78,116.02,116.21,875040.0,115.701,116.0788,115.3233,115.5122,875040.0
2022-04-29 11:00:00,116.3,116.68,115.86,116.48,495620.0,115.6017,115.9794,115.1643,115.7806,495620.0
2022-04-29 11:30:00,116.46,117.15,116.25,116.25,485640.0,115.7607,116.4465,115.552,115.552,485640.0
2022-04-29 12:00:00,116.35,116.38,115.91,116.2,329300.0,115.6513,115.6812,115.214,115.5023,329300.0
2022-04-29 12:30:00,116.2,116.37,116.0,116.23,440180.0,115.5023,115.6712,115.3035,115.5321,440180.0
2022-04-29 13:00:00,116.12,116.84,116.12,116.47,569460.0,115.4227,116.1384,115.4227,115.7706,569460.0
2022-04-29 13:30:00,116.56,116.78,116.06,116.17,322560.0,115.8601,116.0788,115.3631,115.4724,322560.0
2022-04-29 14:00:00,116.15,116.18,115.32,115.51,657260.0,115.4526,115.4824,114.6275,114.8164,657260.0
2022-04-29 14:30:00,115.43,115.45,114.81,115.35,812780.0,114.7369,114.7568,114.1206,114.6574,812780.0
2022-04-29 15:00:00,115.27,115.46,114.81,114.95,655980.0,114.5778,114.7667,114.1206,114.2598,655980.0
2022-04-29 15:30:00,115.01,115.15,113.81,114.09,2784400.0,114.3194,114.4586,113.1266,113.4049,2784400.0
2022-05-02 09:30:00,113.41,115.25,112.6,114.9,2095880.0,112.729,114.558,111.9239,114.2101,2095880.0
2022-05-02 10:00:00,114.9,115.56,113.8,115.54,928200.0,114.2101,114.8661,113.1167,114.8462,928200.0
2022-05-02 10:30:00,115.54,116.12,114.5,114.63,900520.0,114.8462,115.4227,113.8125,113.9417,900520.0
2022-05-02 11:00:00,114.59,115.72,114.39,114.77,475920.0,113.9019,115.0251,113.7031,114.0808,475920.0
2022-05-02 11:30:00,114.94,115.5,114.66,115.39,292940.0,114.2498,114.8065,113.9715,114.6971,292940.0
2022-05-02 12:00:00,115.35,115.61,114.73,115.1,381260.0,114.6574,114.9158,114.0411,114.4089,381260.0
2022-05-02 12:30:00,115.18,115.45,114.01,114.08,431160.0,114.4884,114.7568,113.3254,113.395,431160.0
2022-05-02 13:00:00,114.11,114.61,113.96,114.22,490240.0,113.4248,113.9218,113.2757,113.5341,490240.0
2022-05-02 13:30:00,114.13,114.43,113.63,114.25,616940.0,113.4447,113.7429,112.9477,113.564,616940.0
2022-05-02 14:00:00,114.31,114.87,113.82,114.03,699900.0,113.6236,114.1802,113.1365,113.3453,699900.0
2022-05-02 14:30:00,113.94,114.65,113.77,114.17,418200.0,113.2558,113.9616,113.0868,113.4844,418200.0
2022-05-02 15:00:00,114.28,116.05,114.14,115.68,774420.0,113.5938,115.3532,113.4546,114.9854,774420.0
2022-05-02 15:30:00,115.77,116.75,115.77,116.55,1970120.0,115.0748,116.0489,115.0748,115.8501,1970120.0
2022-05-03 09:30:00,116.3,117.1,116.03,117.04,1454040.0,115.6017,116.3968,115.3333,116.3372,1454040.0
2022-05-03 10:00:00,117.19,117.57,116.24,116.89,571100.0,116.4863,116.864,115.542,116.1881,571100.0
2022-05-03 10:30:00,117.0,117.26,116.16,116.93,536940.0,116.2974,116.5559,115.4625,116.2279,536940.0
2022-05-03 11:00:00,117.01,118.12,116.75,117.7,757420.0,116.3074,117.4107,116.0489,116.9932,757420.0
2022-05-03 11:30:00,117.77,117.96,117.5,117.73,660820.0,117.0628,117.2517,116.7944,117.0231,660820.0
2022-05-03 12:00:00,117.59,117.92,116.66,117.0,385680.0,116.8839,117.2119,115.9595,116.2974,385680.0
2022-05-03 12:30:00,116.91,117.61,116.72,117.54,285700.0,116.208,116.9038,116.0191,116.8342,285700.0
2022-05-03 13:00:00,117.64,118.3,117.47,118.03,493340.0,116.9336,117.5896,116.7646,117.3213,493340.0
2022-05-03 13:30:00,118.01,118.44,117.93,118.01,268040.0,117.3014,117.7288,117.2219,117.3014,268040.0
2022-05-03 14:00:00,117.95,118.0,117.02,117.3,554320.0,117.2417,117.2914,116.3173,116.5956,554320.0
2022-05-03 14:30:00,117.29,118.05,117.22,117.99,342520.0,116.5857,117.3411,116.5161,117.2815,342520.0
2022-05-03 15:00:00,117.95,118.17,117.54,117.76,356120.0,117.2417,117.4604,116.8342,117.0529,356120.0
2022-05-03 15:30:00,117.77,117.96,116.93,117.4,980080.0,117.0628,117.2517,116.2279,116.695,980080.0
2022-05-04 09:30:00,117.03,117.41,115.86,115.9,1656060.0,116.3273,116.705,115.1643,115.2041,1656060.0
2022-05-04 10:00:00,115.87,116.15,115.17,115.65,846660.0,115.1742,115.4526,114.4784,114.9556,846660.0
2022-05-04 10:30:00,115.61,115.95,115.28,115.62,636540.0,114.9158,115.2538,114.5878,114.9257,636540.0
2022-05-04 11:00:00,115.74,115.74,115.12,115.56,576140.0,115.045,115.045,114.4287,114.8661,576140.0
2022-05-04 11:30:00,115.3,116.18,115.18,116.07,470180.0,114.6077,115.4824,114.4884,115.373,470180.0
2022-05-04 12:00:00,116.07,117.23,115.84,117.23,558180.0,115.373,116.5261,115.1444,116.5261,558180.0
2022-05-04 12:30:00,117.34,118.01,116.95,117.89,1475760.0,116.6354,117.3014,116.2477,117.1821,1475760.0
2022-05-04 13:00:00,117.9,118.43,117.66,118.31,1009180.0,117.192,117.7189,116.9535,117.5996,1009180.0
2022-05-04 13:30:00,118.29,119.06,118.22,118.76,913940.0,117.5797,118.3451,117.5101,118.0469,913940.0
2022-05-04 14:00:00,118.8,119.46,117.41,118.36,1350140.0,118.0866,118.7427,116.705,117.6493,1350140.0
2022-05-04 14:30:00,118.46,120.55,117.19,120.02,2231320.0,117.7487,119.8261,116.4863,119.2993,2231320.0
2022-05-04 15:00:00,120.21,121.62,119.78,121.54,2645820.0,119.4882,120.8897,119.0608,120.8102,2645820.0
2022-05-04 15:30:00,121.54,122.85,121.53,122.35,3515980.0,120.8102,122.1123,120.8002,121.6153,3515980.0
2022-05-05 09:30:00,120.05,121.04,118.62,119.21,1919000.0,119.3291,120.3132,117.9077,118.4942,1919000.0
2022-05-05 10:00:00,119.19,119.19,116.65,116.93,1594540.0,118.4743,118.4743,115.9495,116.2279,1594540.0
2022-05-05 10:30:00,116.88,117.0,115.01,116.13,1868000.0,116.1782,116.2974,114.3194,115.4327,1868000.0
2022-05-05 11:00:00,116.14,116.48,115.5,116.37,1105700.0,115.4426,115.7806,114.8065,115.6712,1105700.0
2022-05-05 11:30:00,116.44,116.82,115.34,115.8,868700.0,115.7408,116.1185,114.6474,115.1047,868700.0
2022-05-05 12:00:00,115.75,116.92,115.45,116.71,683820.0,115.055,116.2179,114.7568,116.0092,683820.0
2022-05-05 12:30:00,116.63,117.0,115.86,116.62,522480.0,115.9297,116.2974,115.1643,115.9197,522480.0
2022-05-05 13:00:00,116.88,117.1,116.26,116.74,765240.0,116.1782,116.3968,115.5619,116.039,765240.0
2022-05-05 13:30:00,116.67,117.05,115.96,116.13,555320.0,115.9694,116.3471,115.2637,115.4327,555320.0
2022-05-05 14:00:00,116.1,116.88,115.92,116.1,780060.0,115.4029,116.1782,115.2239,115.4029,780060.0
2022-05-05 14:30:00,116.13,116.46,115.99,115.99,443080.0,115.4327,115.7607,115.2935,115.2935,443080.0
2022-05-05 15:00:00,116.05,116.1,115.16,115.37,833460.0,115.3532,115.4029,114.4685,114.6772,833460.0
2022-05-05 15:30:00,115.25,116.9,115.01,116.71,2385480.0,114.558,116.198,114.3194,116.0092,2385480.0
2022-05-06 09:30:00,115.18,115.7,114.02,114.44,1829840.0,114.4884,115.0053,113.3353,113.7528,1829840.0
2022-05-06 10:00:00,114.46,117.15,114.39,115.64,2022060.0,113.7727,116.4465,113.7031,114.9456,2022060.0
2022-05-06 10:30:00,115.59,116.78,115.27,116.6,825700.0,114.8959,116.0788,114.5778,115.8998,825700.0
2022-05-06 11:00:00,116.73,117.57,115.36,117.37,1745780.0,116.0291,116.864,114.6673,116.6652,1745780.0
2022-05-06 11:30:00,117.45,117.45,115.8,116.0,677300.0,116.7447,116.7447,115.1047,115.3035,677300.0
2022-05-06 12:00:00,116.12,117.25,115.99,116.84,475280.0,115.4227,116.5459,115.2935,116.1384,475280.0
2022-05-06 12:30:00,116.74,117.35,116.64,117.3,343080.0,116.039,116.6453,115.9396,116.5956,343080.0
2022-05-06 13:00:00,117.26,117.46,116.33,116.7,502220.0,116.5559,116.7547,115.6315,115.9992,502220.0
2022-05-06 13:30:00,116.75,117.07,115.59,115.8,820460.0,116.0489,116.367,114.8959,115.1047,820460.0
2022-05-06 14:00:00,115.7,115.9,115.16,115.45,634480.0,115.0053,115.2041,114.4685,114.7568,634480.0
2022-05-06 14:30:00,115.45,115.9,114.92,115.1,378320.0,114.7568,115.2041,114.2299,114.4089,378320.0
2022-05-06 15:00:00,115.1,115.31,114.61,115.05,627440.0,114.4089,114.6176,113.9218,114.3592,627440.0
2022-05-06 15:30:00,115.04,115.98,114.94,115.63,2301820.0,114.3492,115.2836,114.2498,114.9357,2301820.0
2022-05-09 09:30:00,113.25,114.15,112.8,113.47,1876200.0,112.57,113.4646,112.1227,112.7886,1876200.0
2022-05-09 10:00:00,113.34,114.05,113.0,113.56,684920.0,112.6594,113.3652,112.3215,112.8781,684920.0
2022-05-09 10:30:00,113.45,113.47,112.78,113.21,1531400.0,112.7688,112.7886,112.1028,112.5302,1531400.0
2022-05-09 11:00:00,113.14,113.9,113.14,113.41,773520.0,112.4606,113.2161,112.4606,112.729,773520.0
2022-05-09 11:30:00,113.41,114.15,112.92,113.95,727520.0,112.729,113.4646,112.2419,113.2658,727520.0
2022-05-09 12:00:00,113.84,115.08,113.52,114.54,862940.0,113.1564,114.389,112.8383,113.8522,862940.0
2022-05-09 12:30:00,114.47,114.82,113.38,113.48,548420.0,113.7826,114.1305,112.6992,112.7986,548420.0
2022-05-09 13:00:00,113.45,113.86,113.4,113.86,289240.0,112.7688,113.1763,112.7191,113.1763,289240.0
2022-05-09 13:30:00,113.92,113.95,112.95,113.0,510880.0,113.2359,113.2658,112.2718,112.3215,510880.0
2022-05-09 14:00:00,113.07,113.6,112.88,113.11,441820.0,112.391,112.9179,112.2022,112.4308,441820.0
2022-05-09 14:30:00,113.08,113.66,112.89,113.51,652300.0,112.401,112.9775,112.2121,112.8284,652300.0
2022-05-09 15:00:00,113.61,114.01,112.79,112.98,996540.0,112.9278,113.3254,112.1127,112.3016,996540.0
2022-05-09 15:30:00,113.05,113.13,112.0,112.51,2810100.0,112.3712,112.4507,111.3275,111.8344,2810100.0
2022-05-10 09:30:00,115.46,116.23,114.15,115.38,1932860.0,114.7667,115.5321,113.4646,114.6872,1932860.0
2022-05-10 10:00:00,115.11,116.04,114.9,115.13,1026800.0,114.4188,115.3432,114.2101,114.4387,1026800.0
2022-05-10 10:30:00,115.16,115.46,113.9,113.97,514380.0,114.4685,114.7667,113.2161,113.2856,514380.0
2022-05-10 11:00:00,113.89,114.15,112.9,113.75,1024800.0,113.2061,113.4646,112.2221,113.067,1024800.0
2022-05-10 11:30:00,113.7,114.86,113.59,114.27,665520.0,113.0173,114.1703,112.9079,113.5838,665520.0
2022-05-10 12:00:00,114.34,114.83,113.95,114.05,487300.0,113.6534,114.1405,113.2658,113.3652,487300.0
2022-05-10 12:30:00,114.14,114.81,113.64,114.03,474620.0,113.4546,114.1206,112.9576,113.3453,474620.0
2022-05-10 13:00:00,114.02,114.7,113.8,114.58,535960.0,113.3353,114.0113,113.1167,113.892,535960.0
2022-05-10 13:30:00,114.73,115.94,114.6,115.92,1686800.0,114.0411,115.2438,113.9119,115.2239,1686800.0
2022-05-10 14:00:00,115.94,116.13,115.0,115.15,647160.0,115.2438,115.4327,114.3095,114.4586,647160.0
2022-05-10 14:30:00,115.28,115.94,114.99,115.77,690960.0,114.5878,115.2438,114.2995,115.0748,690960.0
2022-05-10 15:00:00,115.84,116.25,114.83,114.99,961680.0,115.1444,115.552,114.1405,114.2995,961680.0
2022-05-10 15:30:00,114.89,114.97,114.09,114.35,1342300.0,114.2001,114.2796,113.4049,113.6634,1342300.0
2022-05-11 09:30:00,113.24,116.36,113.24,115.54,1899260.0,112.56,115.6613,112.56,114.8462,1899260.0
2022-05-11 10:00:00,115.27,116.15,114.26,115.49,825520.0,114.5778,115.4526,113.5739,114.7965,825520.0
2022-05-11 10:30:00,115.42,115.6,114.2,114.61,587260.0,114.7269,114.9059,113.5143,113.9218,587260.0
2022-05-11 11:00:00,114.6,115.25,113.94,115.18,611280.0,113.9119,114.558,113.2558,114.4884,611280.0
2022-05-11 11:30:00,115.01,115.7,114.6,114.6,384680.0,114.3194,115.0053,113.9119,113.9119,384680.0
2022-05-11 12:00:00,114.6,115.1,114.12,114.19,537860.0,113.9119,114.4089,113.4347,113.5043,537860.0
2022-05-11 12:30:00,114.18,114.79,114.08,114.3,433540.0,113.4944,114.1007,113.395,113.6137,433540.0
2022-05-11 13:00:00,114.24,114.56,113.85,114.13,539060.0,113.554,113.8721,113.1664,113.4447,539060.0
2022-05-11 13:30:00,114.12,114.47,113.62,113.62,830680.0,113.4347,113.7826,112.9377,112.9377,830680.0
2022-05-11 14:00:00,113.66,115.27,113.66,114.95,1240060.0,112.9775,114.5778,112.9775,114.2598,1240060.0
2022-05-11 14:30:00,115.06,115.73,114.65,114.7,778420.0,114.3691,115.0351,113.9616,114.0113,778420.0
2022-05-11 15:00:00,114.71,114.78,114.1,114.37,822020.0,114.0212,114.0908,113.4149,113.6832,822020.0
2022-05-11 15:30:00,114.35,114.55,113.36,113.65,2066020.0,113.6634,113.8622,112.6793,112.9676,2066020.0
2022-05-12 09:30:00,111.61,112.9,111.16,111.81,3732480.0,110.9398,112.2221,110.4925,111.1386,3732480.0
2022-05-12 10:00:00,111.73,113.5,111.28,112.85,2014460.0,111.0591,112.8185,110.6118,112.1724,2014460.0
2022-05-12 10:30:00,113.02,114.16,112.4,113.9,1063380.0,112.3413,113.4745,111.7251,113.2161,1063380.0
2022-05-12 11:00:00,113.98,114.3,113.27,113.44,1262920.0,113.2956,113.6137,112.5898,112.7588,1262920.0
2022-05-12 11:30:00,113.53,113.57,112.1,112.12,746620.0,112.8483,112.888,111.4269,111.4467,746620.0
2022-05-12 12:00:00,112.15,112.59,111.5,112.34,801800.0,111.4766,111.9139,110.8305,111.6654,801800.0
2022-05-12 12:30:00,112.53,113.56,112.36,112.39,521280.0,111.8543,112.8781,111.6853,111.7151,521280.0
2022-05-12 13:00:00,112.36,112.48,110.9,111.09,812580.0,111.6853,111.8046,110.2341,110.4229,812580.0
2022-05-12 13:30:00,111.08,111.1,109.82,110.27,1448020.0,110.413,110.4329,109.1606,109.6079,1448020.0
2022-05-12 14:00:00,110.36,111.25,110.24,110.96,1171120.0,109.6973,110.582,109.578,110.2937,1171120.0
2022-05-12 14:30:00,110.9,110.9,110.01,110.33,1134260.0,110.2341,110.2341,109.3494,109.6675,1134260.0
2022-05-12 15:00:00,110.37,112.25,110.36,111.51,1199040.0,109.7073,111.576,109.6973,110.8404,1199040.0
2022-05-12 15:30:00,111.57,112.97,111.55,112.88,2721700.0,110.9001,112.2916,110.8802,112.2022,2721700.0
2022-05-13 09:30:00,114.53,115.7,113.61,115.01,2028400.0,113.8423,115.0053,112.9278,114.3194,2028400.0
2022-05-13 10:00:00,115.07,116.08,114.89,115.84,862120.0,114.379,115.383,114.2001,115.1444,862120.0
2022-05-13 10:30:00,115.86,116.2,115.43,116.06,686600.0,115.1643,115.5023,114.7369,115.3631,686600.0
2022-05-13 11:00:00,115.9,116.59,115.61,116.55,1053700.0,115.2041,115.8899,114.9158,115.8501,1053700.0
2022-05-13 11:30:00,116.6,117.21,116.58,116.87,1016840.0,115.8998,116.5062,115.88,116.1682,1016840.0
2022-05-13 12:00:00,116.74,117.88,116.74,117.43,649700.0,116.039,117.1722,116.039,116.7249,649700.0
2022-05-13 12:30:00,117.48,117.68,116.92,117.13,425760.0,116.7746,116.9734,116.2179,116.4267,425760.0
2022-05-13 13:00:00,117.16,117.25,116.64,117.0,423120.0,116.4565,116.5459,115.9396,116.2974,423120.0
2022-05-13 13:30:00,116.96,117.07,116.12,116.26,385160.0,116.2577,116.367,115.4227,115.5619,385160.0
2022-05-13 14:00:00,116.18,116.18,114.89,115.25,714100.0,115.4824,115.4824,114.2001,114.558,714100.0
2022-05-13 14:30:00,115.33,115.94,115.13,115.72,464680.0,114.6375,115.2438,114.4387,115.0251,464680.0
2022-05-13 15:00:00,115.77,116.73,115.74,116.7,734280.0,115.0748,116.0291,115.045,115.9992,734280.0
2022-05-13 15:30:00,116.66,116.81,115.42,116.05,1561640.0,115.9595,116.1086,114.7269,115.3532,1561640.0
2022-05-16 09:30:00,114.97,116.17,113.95,114.16,2142240.0,114.2796,115.4724,113.2658,113.4745,2142240.0
2022-05-16 10:00:00,114.11,115.27,113.91,115.27,829060.0,113.4248,114.5778,113.226,114.5778,829060.0
2022-05-16 10:30:00,115.22,115.22,114.27,114.31,462820.0,114.5281,114.5281,113.5838,113.6236,462820.0
2022-05-16 11:00:00,114.25,114.83,114.06,114.29,654460.0,113.564,114.1405,113.3751,113.6037,654460.0
2022-05-16 11:30:00,114.29,114.98,113.98,114.95,441000.0,113.6037,114.2896,113.2956,114.2598,441000.0
2022-05-16 12:00:00,115.0,115.15,114.56,114.79,342520.0,114.3095,114.4586,113.8721,114.1007,342520.0
2022-05-16 12:30:00,114.69,114.95,113.95,114.1,429460.0,114.0013,114.2598,113.2658,113.4149,429460.0
2022-05-16 13:00:00,114.01,114.82,113.89,114.7,333580.0,113.3254,114.1305,113.2061,114.0113,333580.0
2022-05-16 13:30:00,114.75,115.08,114.73,114.84,461260.0,114.061,114.389,114.0411,114.1504,461260.0
2022-05-16 14:00:00,114.87,115.3,114.68,115.3,611620.0,114.1802,114.6077,113.9914,114.6077,611620.0
2022-05-16 14:30:00,115.35,115.53,115.0,115.26,416500.0,114.6574,114.8363,114.3095,114.5679,416500.0
2022-05-16 15:00:00,115.22,115.39,114.47,114.58,436300.0,114.5281,114.6971,113.7826,113.892,436300.0
2022-05-16 15:30:00,114.52,114.67,114.1,114.54,1025840.0,113.8323,113.9814,113.4149,113.8522,1025840.0
2022-05-17 09:30:00,116.75,116.9,115.64,115.81,1269000.0,116.0489,116.198,114.9456,115.1146,1269000.0
2022-05-17 10:00:00,115.78,116.45,115.76,115.81,540040.0,115.0848,115.7507,115.0649,115.1146,540040.0
2022-05-17 10:30:00,115.8,115.9,114.93,115.08,471620.0,115.1047,115.2041,114.2399,114.389,471620.0
2022-05-17 11:00:00,115.14,115.64,115.09,115.52,238260.0,114.4486,114.9456,114.3989,114.8263,238260.0
2022-05-17 11:30:00,115.62,115.9,115.6,115.75,293360.0,114.9257,115.2041,114.9059,115.055,293360.0
2022-05-17 12:00:00,115.63,115.92,115.5,115.92,400400.0,114.9357,115.2239,114.8065,115.2239,400400.0
2022-05-17 12:30:00,115.84,116.19,115.84,116.0,247940.0,115.1444,115.4923,115.1444,115.3035,247940.0
2022-05-17 13:00:00,115.98,116.26,115.7,115.96,217360.0,115.2836,115.5619,115.0053,115.2637,217360.0
2022-05-17 13:30:00,115.99,116.15,115.85,115.85,268860.0,115.2935,115.4526,115.1544,115.1544,268860.0
2022-05-17 14:00:00,115.94,116.18,114.94,115.28,338120.0,115.2438,115.4824,114.2498,114.5878,338120.0
2022-05-17 14:30:00,115.22,116.19,114.87,115.88,457600.0,114.5281,115.4923,114.1802,115.1842,457600.0
2022-05-17 15:00:00,115.96,116.48,115.86,116.43,433040.0,115.2637,115.7806,115.1643,115.7309,433040.0
2022-05-17 15:30:00,116.46,116.53,115.96,116.47,1142040.0,115.7607,115.8303,115.2637,115.7706,1142040.0
2022-05-18 09:30:00,114.78,115.4,113.85,113.85,1282140.0,114.0908,114.7071,113.1664,113.1664,1282140.0
2022-05-18 10:00:00,113.88,114.43,113.88,114.0,688540.0,113.1962,113.7429,113.1962,113.3155,688540.0
2022-05-18 10:30:00,113.95,114.8,113.89,114.35,602080.0,113.2658,114.1107,113.2061,113.6634,602080.0
2022-05-18 11:00:00,114.37,114.37,112.9,112.96,739980.0,113.6832,113.6832,112.2221,112.2817,739980.0
2022-05-18 11:30:00,112.91,113.58,112.8,113.15,900840.0,112.232,112.898,112.1227,112.4706,900840.0
2022-05-18 12:00:00,113.16,113.18,112.61,112.64,674580.0,112.4805,112.5004,111.9338,111.9636,674580.0
2022-05-18 12:30:00,112.62,113.62,112.53,113.62,858120.0,111.9437,112.9377,111.8543,112.9377,858120.0
2022-05-18 13:00:00,113.6,113.6,112.65,112.78,476440.0,112.9179,112.9179,111.9736,112.1028,476440.0
2022-05-18 13:30:00,112.79,113.07,112.37,112.47,418700.0,112.1127,112.391,111.6952,111.7946,418700.0
2022-05-18 14:00:00,112.59,112.96,112.39,112.9,337060.0,111.9139,112.2817,111.7151,112.2221,337060.0
2022-05-18 14:30:00,112.87,112.99,112.35,112.52,485980.0,112.1922,112.3115,111.6754,111.8443,485980.0
2022-05-18 15:00:00,112.41,112.91,112.35,112.46,437640.0,111.735,112.232,111.6754,111.7847,437640.0
2022-05-18 15:30:00,112.54,112.8,111.56,111.89,2945960.0,111.8642,112.1227,110.8901,111.2181,2945960.0
2022-05-19 09:30:00,111.43,113.0,111.24,112.58,1661700.0,110.7609,112.3215,110.572,111.904,1661700.0
2022-05-19 10:00:00,112.66,113.01,111.69,112.22,1263260.0,111.9835,112.3314,111.0193,111.5461,1263260.0
2022-05-19 10:30:00,112.31,112.35,111.48,111.92,741560.0,111.6356,111.6754,110.8106,111.248,741560.0
2022-05-19 11:00:00,112.03,112.23,111.46,111.69,458220.0,111.3573,111.5561,110.7907,111.0193,458220.0
2022-05-19 11:30:00,111.83,112.41,111.7,112.0,503860.0,111.1585,111.735,111.0293,111.3275,503860.0
2022-05-19 12:00:00,111.99,112.43,111.83,111.96,539380.0,111.3175,111.7549,111.1585,111.2877,539380.0
2022-05-19 12:30:00,111.94,111.99,110.84,111.14,653380.0,111.2678,111.3175,110.1744,110.4726,653380.0
2022-05-19 13:00:00,111.14,111.24,110.25,110.55,783120.0,110.4726,110.572,109.588,109.8862,783120.0
2022-05-19 13:30:00,110.61,111.01,110.0,110.82,667720.0,109.9458,110.3434,109.3395,110.1546,667720.0
2022-05-19 14:00:00,110.83,110.96,110.27,110.56,622900.0,110.1645,110.2937,109.6079,109.8961,622900.0
2022-05-19 14:30:00,110.5,111.48,110.48,111.33,524180.0,109.8365,110.8106,109.8166,110.6615,524180.0
2022-05-19 15:00:00,111.37,111.78,110.48,110.49,662520.0,110.7013,111.1088,109.8166,109.8265,662520.0
2022-05-19 15:30:00,110.43,111.09,110.21,110.33,1547900.0,109.7669,110.4229,109.5482,109.6675,1547900.0
2022-05-20 09:30:00,111.99,112.18,111.01,111.36,2337320.0,111.3175,111.5064,110.3434,110.6913,2337320.0
2022-05-20 10:00:00,111.36,111.55,110.03,110.33,757920.0,110.6913,110.8802,109.3693,109.6675,757920.0
2022-05-20 10:30:00,110.27,110.36,108.87,108.96,1012700.0,109.6079,109.6973,108.2163,108.3057,1012700.0
2022-05-20 11:00:00,108.92,109.12,107.98,108.38,1426400.0,108.266,108.4648,107.3316,107.7292,1426400.0
2022-05-20 11:30:00,108.31,108.45,107.75,108.04,885640.0,107.6596,107.7988,107.103,107.3912,885640.0
2022-05-20 12:00:00,107.85,107.97,106.86,107.0,1625740.0,107.2024,107.3217,106.2183,106.3575,1625740.0
2022-05-20 12:30:00,106.94,107.09,105.8,106.31,1583580.0,106.2979,106.447,105.1647,105.6716,1583580.0
2022-05-20 13:00:00,106.23,106.36,105.89,105.96,964900.0,105.5921,105.7213,105.2542,105.3237,964900.0
2022-05-20 13:30:00,105.9,106.9,105.9,106.62,725680.0,105.2641,106.2581,105.2641,105.9798,725680.0
2022-05-20 14:00:00,106.67,106.67,105.96,106.1,836600.0,106.0295,106.0295,105.3237,105.4629,836600.0
2022-05-20 14:30:00,106.2,106.77,105.8,106.38,772720.0,105.5623,106.1289,105.1647,105.7412,772720.0
2022-05-20 15:00:00,106.31,107.28,106.16,107.26,751980.0,105.6716,106.6358,105.5225,106.6159,751980.0
2022-05-20 15:30:00,107.32,109.1,107.07,108.94,2928020.0,106.6756,108.4449,106.4271,108.2858,2928020.0
2022-05-23 09:30:00,109.57,110.71,108.74,109.71,2783980.0,108.9121,110.0452,108.087,109.0512,2783980.0
2022-05-23 10:00:00,109.76,111.0,109.08,111.0,1574320.0,109.1009,110.3335,108.425,110.3335,1574320.0
2022-05-23 10:30:00,111.11,111.45,110.53,110.75,821880.0,110.4428,110.7808,109.8663,110.085,821880.0
2022-05-23 11:00:00,110.72,111.45,110.72,111.02,835640.0,110.0552,110.7808,110.0552,110.3534,835640.0
2022-05-23 11:30:00,111.07,111.7,110.99,111.63,796620.0,110.4031,111.0293,110.3235,110.9597,796620.0
2022-05-23 12:00:00,111.61,112.15,111.48,111.58,531780.0,110.9398,111.4766,110.8106,110.91,531780.0
2022-05-23 12:30:00,111.61,111.69,111.16,111.35,663760.0,110.9398,111.0193,110.4925,110.6814,663760.0
2022-05-23 13:00:00,111.31,111.32,110.73,111.09,415380.0,110.6416,110.6516,110.0651,110.4229,415380.0
2022-05-23 13:30:00,111.01,111.55,111.0,111.28,362320.0,110.3434,110.8802,110.3335,110.6118,362320.0
2022-05-23 14:00:00,111.39,111.75,111.24,111.4,407360.0,110.7211,111.079,110.572,110.7311,407360.0
2022-05-23 14:30:00,111.41,111.75,111.23,111.3,389040.0,110.741,111.079,110.5621,110.6317,389040.0
2022-05-23 15:00:00,111.39,111.64,111.04,111.1,598720.0,110.7211,110.9696,110.3732,110.4329,598720.0
2022-05-23 15:30:00,111.14,111.65,110.91,111.48,1830200.0,110.4726,110.9796,110.244,110.8106,1830200.0
2022-05-24 09:30:00,105.77,105.9,103.65,103.81,8652620.0,105.1349,105.2641,103.0276,103.1866,8652620.0
2022-05-24 10:00:00,103.83,104.05,101.88,103.42,5452280.0,103.2065,103.4252,101.2682,102.799,5452280.0
2022-05-24 10:30:00,103.3,103.34,102.39,102.9,2175220.0,102.6797,102.7195,101.7752,102.2821,2175220.0
2022-05-24 11:00:00,102.92,104.48,102.88,104.37,1909400.0,102.302,103.8526,102.2622,103.7433,1909400.0
2022-05-24 11:30:00,104.5,104.88,103.94,104.51,1538800.0,103.8725,104.2502,103.3159,103.8824,1538800.0
2022-05-24 12:00:00,104.5,105.38,104.43,104.8,1380620.0,103.8725,104.7472,103.8029,104.1707,1380620.0
2022-05-24 12:30:00,104.8,104.9,103.88,104.24,1058020.0,104.1707,104.2701,103.2562,103.6141,1058020.0
2022-05-24 13:00:00,104.16,104.55,103.93,104.55,713920.0,103.5345,103.9222,103.3059,103.9222,713920.0
2022-05-24 13:30:00,104.58,105.81,104.45,105.52,1385240.0,103.952,105.1746,103.8228,104.8864,1385240.0
2022-05-24 14:00:00,105.47,106.22,105.1,105.33,1213800.0,104.8367,105.5822,104.4689,104.6975,1213800.0
2022-05-24 14:30:00,105.27,105.94,104.56,104.87,779480.0,104.6379,105.3039,103.9321,104.2403,779480.0
2022-05-24 15:00:00,104.82,105.62,104.82,105.51,862660.0,104.1906,104.9858,104.1906,104.8764,862660.0
2022-05-24 15:30:00,105.63,106.46,105.59,105.97,2657500.0,104.9957,105.8207,104.956,105.3337,2657500.0
2022-05-25 09:30:00,104.99,105.79,103.86,104.76,2868320.0,104.3596,105.1548,103.2363,104.1309,2868320.0
2022-05-25 10:00:00,104.83,105.88,104.12,105.79,1737600.0,104.2005,105.2442,103.4948,105.1548,1737600.0
2022-05-25 10:30:00,105.81,106.37,105.5,106.08,1281620.0,105.1746,105.7313,104.8665,105.443,1281620.0
2022-05-25 11:00:00,106.04,106.31,105.72,105.96,852240.0,105.4033,105.6716,105.0852,105.3237,852240.0
2022-05-25 11:30:00,105.96,105.96,105.3,105.33,602640.0,105.3237,105.3237,104.6677,104.6975,602640.0
2022-05-25 12:00:00,105.29,105.37,104.74,104.76,626380.0,104.6578,104.7373,104.1111,104.1309,626380.0
2022-05-25 12:30:00,104.82,104.92,104.4,104.89,870400.0,104.1906,104.29,103.7731,104.2602,870400.0
2022-05-25 13:00:00,104.88,104.88,104.38,104.56,454040.0,104.2502,104.2502,103.7532,103.9321,454040.0
2022-05-25 13:30:00,104.55,105.05,104.44,104.95,848320.0,103.9222,104.4192,103.8129,104.3198,848320.0
2022-05-25 14:00:00,104.93,105.99,104.36,105.88,1078500.0,104.2999,105.3536,103.7333,105.2442,1078500.0
2022-05-25 14:30:00,105.95,106.24,105.71,106.1,565600.0,105.3138,105.6021,105.0752,105.4629,565600.0
2022-05-25 15:00:00,106.13,106.5,105.92,106.03,956260.0,105.4927,105.8605,105.284,105.3933,956260.0
2022-05-25 15:30:00,106.06,106.17,105.43,105.81,1778120.0,105.4231,105.5325,104.7969,105.1746,1778120.0
2022-05-26 09:30:00,105.68,107.35,105.22,107.11,1861580.0,105.0454,106.7054,104.5882,106.4668,1861580.0
2022-05-26 10:00:00,107.11,107.68,106.72,107.11,992380.0,106.4668,107.0334,106.0792,106.4668,992380.0
2022-05-26 10:30:00,107.19,107.61,106.89,107.55,669960.0,106.5464,106.9638,106.2482,106.9042,669960.0
2022-05-26 11:00:00,107.59,107.9,107.42,107.59,778140.0,106.944,107.2521,106.775,106.944,778140.0
2022-05-26 11:30:00,107.6,107.98,107.48,107.88,2001240.0,106.9539,107.3316,106.8346,107.2322,2001240.0
2022-05-26 12:00:00,107.8,108.41,107.74,108.36,671880.0,107.1527,107.759,107.0931,107.7093,671880.0
2022-05-26 12:30:00,108.43,108.54,108.21,108.53,437980.0,107.7789,107.8882,107.5602,107.8783,437980.0
2022-05-26 13:00:00,108.52,108.65,108.08,108.14,349520.0,107.8684,107.9976,107.431,107.4906,349520.0
2022-05-26 13:30:00,108.14,108.35,107.8,108.33,844440.0,107.4906,107.6994,107.1527,107.6795,844440.0
2022-05-26 14:00:00,108.32,108.53,108.07,108.29,751060.0,107.6696,107.8783,107.4211,107.6397,751060.0
2022-05-26 14:30:00,108.32,108.41,107.83,107.93,856220.0,107.6696,107.759,107.1825,107.2819,856220.0
2022-05-26 15:00:00,107.9,107.9,107.4,107.69,991420.0,107.2521,107.2521,106.7551,107.0434,991420.0
2022-05-26 15:30:00,107.66,108.33,107.64,107.79,1733120.0,107.0135,107.6795,106.9937,107.1428,1733120.0
2022-05-27 09:30:00,109.48,110.74,109.14,110.45,2074000.0,108.8226,110.075,108.4846,109.7868,2074000.0
2022-05-27 10:00:00,110.43,111.23,110.38,110.98,828020.0,109.7669,110.5621,109.7172,110.3136,828020.0
2022-05-27 10:30:00,110.98,111.63,110.97,111.27,940780.0,110.3136,110.9597,110.3037,110.6019,940780.0
2022-05-27 11:00:00,111.32,111.83,110.9,111.68,687840.0,110.6516,111.1585,110.2341,111.0094,687840.0
2022-05-27 11:30:00,111.72,111.91,111.6,111.89,553780.0,111.0492,111.238,110.9299,111.2181,553780.0
2022-05-27 12:00:00,111.84,112.1,111.56,112.03,953620.0,111.1684,111.4269,110.8901,111.3573,953620.0
2022-05-27 12:30:00,112.0,112.15,111.65,111.97,1012320.0,111.3275,111.4766,110.9796,111.2977,1012320.0
2022-05-27 13:00:00,111.94,112.1,111.85,111.99,483860.0,111.2678,111.4269,111.1784,111.3175,483860.0
2022-05-27 13:30:00,112.02,112.03,111.5,111.64,474620.0,111.3474,111.3573,110.8305,110.9696,474620.0
2022-05-27 14:00:00,111.64,111.71,111.26,111.68,436880.0,110.9696,111.0392,110.5919,111.0094,436880.0
2022-05-27 14:30:00,111.75,112.04,111.72,112.0,458400.0,111.079,111.3672,111.0492,111.3275,458400.0
2022-05-27 15:00:00,111.94,112.24,111.87,112.07,599560.0,111.2678,111.566,111.1983,111.3971,599560.0
2022-05-27 15:30:00,112.08,112.32,111.48,112.32,2697980.0,111.407,111.6455,110.8106,111.6455,2697980.0
2022-05-31 09:30:00,112.64,113.82,112.2,112.49,2269860.0,111.9636,113.1365,111.5263,111.8145,2269860.0
2022-05-31 10:00:00,112.46,113.0,112.08,112.79,816200.0,111.7847,112.3215,111.407,112.1127,816200.0
2022-05-31 10:30:00,112.77,113.45,112.69,113.33,694260.0,112.0928,112.7688,112.0133,112.6495,694260.0
2022-05-31 11:00:00,113.44,113.86,113.14,113.29,738860.0,112.7588,113.1763,112.4606,112.6097,738860.0
2022-05-31 11:30:00,113.2,114.27,112.95,114.14,669960.0,112.5203,113.5838,112.2718,113.4546,669960.0
2022-05-31 12:00:00,114.17,114.95,114.13,114.9,1506220.0,113.4844,114.2598,113.4447,114.2101,1506220.0
2022-05-31 12:30:00,114.93,115.35,114.71,115.21,710360.0,114.2399,114.6574,114.0212,114.5182,710360.0
2022-05-31 13:00:00,115.17,115.25,114.36,114.42,403220.0,114.4784,114.558,113.6733,113.7329,403220.0
2022-05-31 13:30:00,114.36,115.42,114.35,115.42,770180.0,113.6733,114.7269,113.6634,114.7269,770180.0
2022-05-31 14:00:00,115.29,115.73,115.19,115.22,876860.0,114.5977,115.0351,114.4983,114.5281,876860.0
2022-05-31 14:30:00,115.3,115.39,114.1,114.36,730040.0,114.6077,114.6971,113.4149,113.6733,730040.0
2022-05-31 15:00:00,114.28,114.96,114.07,114.91,649460.0,113.5938,114.2697,113.385,114.22,649460.0
2022-05-31 15:30:00,114.98,115.28,113.6,113.73,2338560.0,114.2896,114.5878,112.9179,113.0471,2338560.0
2022-06-01 09:30:00,114.86,117.1,114.72,116.74,2720380.0,114.1703,116.3968,114.0311,116.039,2720380.0
2022-06-01 10:00:00,116.69,116.69,114.7,114.98,1420140.0,115.9893,115.9893,114.0113,114.2896,1420140.0
2022-06-01 10:30:00,114.89,115.17,114.19,114.87,838340.0,114.2001,114.4784,113.5043,114.1802,838340.0
2022-06-01 11:00:00,114.87,114.87,114.03,114.4,990880.0,114.1802,114.1802,113.3453,113.7131,990880.0
2022-06-01 11:30:00,114.36,114.42,114.07,114.15,1119540.0,113.6733,113.7329,113.385,113.4646,1119540.0
2022-06-01 12:00:00,114.18,114.21,113.46,113.77,1235700.0,113.4944,113.5242,112.7787,113.0868,1235700.0
2022-06-01 12:30:00,113.75,114.08,113.25,113.64,467660.0,113.067,113.395,112.57,112.9576,467660.0
2022-06-01 13:00:00,113.57,114.08,113.56,113.81,335460.0,112.888,113.395,112.8781,113.1266,335460.0
2022-06-01 13:30:00,113.75,114.22,113.54,114.1,338560.0,113.067,113.5341,112.8582,113.4149,338560.0
2022-06-01 14:00:00,114.15,114.96,114.0,114.92,487600.0,113.4646,114.2697,113.3155,114.2299,487600.0
2022-06-01 14:30:00,114.85,114.98,114.48,114.53,270020.0,114.1604,114.2896,113.7926,113.8423,270020.0
2022-06-01 15:00:00,114.5,114.89,114.2,114.51,305860.0,113.8125,114.2001,113.5143,113.8224,305860.0
2022-06-01 15:30:00,114.35,114.8,113.81,113.86,1331480.0,113.6634,114.1107,113.1266,113.1763,1331480.0
2022-06-02 09:30:00,113.83,114.22,112.95,114.05,2109280.0,113.1465,113.5341,112.2718,113.3652,2109280.0
2022-06-02 10:00:00,113.99,115.27,113.92,114.34,1897720.0,113.3055,114.5778,113.2359,113.6534,1897720.0
2022-06-02 10:30:00,114.43,115.14,114.27,115.14,747480.0,113.7429,114.4486,113.5838,114.4486,747480.0
2022-06-02 11:00:00,115.04,115.83,115.0,115.48,576020.0,114.3492,115.1345,114.3095,114.7866,576020.0
2022-06-02 11:30:00,115.36,115.92,115.11,115.62,532500.0,114.6673,115.2239,114.4188,114.9257,532500.0
2022-06-02 12:00:00,115.68,116.73,115.57,116.7,819020.0,114.9854,116.0291,114.876,115.9992,819020.0
2022-06-02 12:30:00,116.74,117.9,116.73,116.98,1553720.0,116.039,117.192,116.0291,116.2776,1553720.0
2022-06-02 13:00:00,117.06,117.31,116.85,117.3,611660.0,116.3571,116.6056,116.1483,116.5956,611660.0
2022-06-02 13:30:00,117.28,117.66,117.21,117.48,572980.0,116.5758,116.9535,116.5062,116.7746,572980.0
2022-06-02 14:00:00,117.51,117.77,117.41,117.51,565360.0,116.8044,117.0628,116.705,116.8044,565360.0
2022-06-02 14:30:00,117.5,117.7,117.25,117.25,714900.0,116.7944,116.9932,116.5459,116.5459,714900.0
2022-06-02 15:00:00,117.26,117.75,117.06,117.12,684000.0,116.5559,117.0429,116.3571,116.4167,684000.0
2022-06-02 15:30:00,117.1,117.82,117.07,117.64,1479920.0,116.3968,117.1125,116.367,116.9336,1479920.0
2022-06-03 09:30:00,116.06,116.32,114.7,115.21,1404260.0,115.3631,115.6215,114.0113,114.5182,1404260.0
2022-06-03 10:00:00,115.32,115.81,114.88,114.94,593280.0,114.6275,115.1146,114.1902,114.2498,593280.0
2022-06-03 10:30:00,114.93,115.15,113.54,113.64,811760.0,114.2399,114.4586,112.8582,112.9576,811760.0
2022-06-03 11:00:00,113.64,114.04,113.52,113.9,594760.0,112.9576,113.3552,112.8383,113.2161,594760.0
2022-06-03 11:30:00,113.98,114.3,113.75,113.86,729060.0,113.2956,113.6137,113.067,113.1763,729060.0
2022-06-03 12:00:00,113.84,114.23,113.84,114.23,293940.0,113.1564,113.5441,113.1564,113.5441,293940.0
2022-06-03 12:30:00,114.16,114.73,114.11,114.66,265900.0,113.4745,114.0411,113.4248,113.9715,265900.0
2022-06-03 13:00:00,114.69,114.92,114.14,114.39,247860.0,114.0013,114.2299,113.4546,113.7031,247860.0
2022-06-03 13:30:00,114.35,114.41,113.95,114.18,321400.0,113.6634,113.723,113.2658,113.4944,321400.0
2022-06-03 14:00:00,114.18,114.59,114.1,114.59,154820.0,113.4944,113.9019,113.4149,113.9019,154820.0
2022-06-03 14:30:00,114.59,114.59,114.15,114.48,242360.0,113.9019,113.9019,113.4646,113.7926,242360.0
2022-06-03 15:00:00,114.5,114.54,114.0,114.21,390500.0,113.8125,113.8522,113.3155,113.5242,390500.0
2022-06-03 15:30:00,114.19,114.74,114.06,114.54,1007040.0,113.5043,114.051,113.3751,113.8522,1007040.0
2022-06-06 09:30:00,116.54,118.67,116.51,118.58,2325040.0,115.8402,117.9574,115.8104,117.868,2325040.0
2022-06-06 10:00:00,118.58,119.35,118.26,118.6,1335300.0,117.868,118.6333,117.5499,117.8878,1335300.0
2022-06-06 10:30:00,118.58,119.03,118.55,118.92,395200.0,117.868,118.3153,117.8381,118.2059,395200.0
2022-06-06 11:00:00,118.83,118.92,117.16,117.56,644500.0,118.1165,118.2059,116.4565,116.8541,644500.0
2022-06-06 11:30:00,117.6,118.1,117.47,118.09,339020.0,116.8938,117.3908,116.7646,117.3809,339020.0
2022-06-06 12:00:00,118.0,118.0,116.44,116.59,627840.0,117.2914,117.2914,115.7408,115.8899,627840.0
2022-06-06 12:30:00,116.55,117.37,116.4,117.18,410520.0,115.8501,116.6652,115.701,116.4764,410520.0
2022-06-06 13:00:00,117.13,117.19,116.53,116.77,310780.0,116.4267,116.4863,115.8303,116.0688,310780.0
2022-06-06 13:30:00,116.92,117.95,116.85,117.9,547320.0,116.2179,117.2417,116.1483,117.192,547320.0
2022-06-06 14:00:00,117.91,118.01,117.05,117.16,510780.0,117.202,117.3014,116.3471,116.4565,510780.0
2022-06-06 14:30:00,117.09,117.35,116.69,116.86,607820.0,116.3869,116.6453,115.9893,116.1583,607820.0
2022-06-06 15:00:00,116.91,117.13,116.28,116.48,558460.0,116.208,116.4267,115.5818,115.7806,558460.0
2022-06-06 15:30:00,116.41,116.9,116.16,116.82,1231320.0,115.711,116.198,115.4625,116.1185,1231320.0
2022-06-07 09:30:00,115.35,116.38,115.05,116.1,1586760.0,114.6574,115.6812,114.3592,115.4029,1586760.0
2022-06-07 10:00:00,116.08,116.8,115.65,116.7,636360.0,115.383,116.0986,114.9556,115.9992,636360.0
2022-06-07 10:30:00,116.67,117.69,116.58,117.38,990060.0,115.9694,116.9833,115.88,116.6752,990060.0
2022-06-07 11:00:00,117.36,117.4,116.55,116.71,627060.0,116.6553,116.695,115.8501,116.0092,627060.0
2022-06-07 11:30:00,116.58,116.68,116.26,116.5,633480.0,115.88,115.9794,115.5619,115.8004,633480.0
2022-06-07 12:00:00,116.52,116.63,115.93,116.16,409060.0,115.8203,115.9297,115.2339,115.4625,409060.0
2022-06-07 12:30:00,116.12,116.82,116.01,116.67,537660.0,115.4227,116.1185,115.3134,115.9694,537660.0
2022-06-07 13:00:00,116.68,116.94,116.54,116.93,535180.0,115.9794,116.2378,115.8402,116.2279,535180.0
2022-06-07 13:30:00,116.97,117.04,116.67,116.92,341160.0,116.2676,116.3372,115.9694,116.2179,341160.0
2022-06-07 14:00:00,116.91,117.55,116.82,117.28,572480.0,116.208,116.8441,116.1185,116.5758,572480.0
2022-06-07 14:30:00,117.22,117.41,116.81,117.0,364660.0,116.5161,116.705,116.1086,116.2974,364660.0
2022-06-07 15:00:00,117.0,117.21,116.97,117.03,483740.0,116.2974,116.5062,116.2676,116.3273,483740.0
2022-06-07 15:30:00,116.94,117.43,116.94,117.14,1079200.0,116.2378,116.7249,116.2378,116.4366,1079200.0
2022-06-08 09:30:00,116.76,117.68,116.6,117.5,1314240.0,116.0589,116.9734,115.8998,116.7944,1314240.0
2022-06-08 10:00:00,117.49,117.86,117.05,117.73,491100.0,116.7845,117.1523,116.3471,117.0231,491100.0
2022-06-08 10:30:00,117.62,118.0,117.16,117.31,419940.0,116.9137,117.2914,116.4565,116.6056,419940.0
2022-06-08 11:00:00,117.28,118.57,117.1,118.43,1112080.0,116.5758,117.858,116.3968,117.7189,1112080.0
2022-06-08 11:30:00,118.38,118.5,117.83,117.87,562020.0,117.6692,117.7884,117.1225,117.1622,562020.0
2022-06-08 12:00:00,117.8,118.1,117.36,117.54,418340.0,117.0926,117.3908,116.6553,116.8342,418340.0
2022-06-08 12:30:00,117.55,117.55,116.75,117.24,418300.0,116.8441,116.8441,116.0489,116.536,418300.0
2022-06-08 13:00:00,117.2,117.32,117.05,117.23,311760.0,116.4962,116.6155,116.3471,116.5261,311760.0
2022-06-08 13:30:00,116.91,117.44,116.67,117.38,508020.0,116.208,116.7348,115.9694,116.6752,508020.0
2022-06-08 14:00:00,117.39,117.59,117.13,117.32,504060.0,116.6851,116.8839,116.4267,116.6155,504060.0
2022-06-08 14:30:00,117.3,117.76,117.26,117.59,668380.0,116.5956,117.0529,116.5559,116.8839,668380.0
2022-06-08 15:00:00,117.58,117.75,117.16,117.69,605620.0,116.874,117.0429,116.4565,116.9833,605620.0
2022-06-08 15:30:00,117.66,117.96,117.06,117.24,1393360.0,116.9535,117.2517,116.3571,116.536,1393360.0
2022-06-09 09:30:00,116.47,117.86,116.33,117.73,1321660.0,115.7706,117.1523,115.6315,117.0231,1321660.0
2022-06-09 10:00:00,117.72,117.79,116.84,117.58,277540.0,117.0131,117.0827,116.1384,116.874,277540.0
2022-06-09 10:30:00,117.73,117.82,117.05,117.32,365860.0,117.0231,117.1125,116.3471,116.6155,365860.0
2022-06-09 11:00:00,117.32,117.77,116.98,117.57,327200.0,116.6155,117.0628,116.2776,116.864,327200.0
2022-06-09 11:30:00,117.62,118.3,117.5,117.66,816420.0,116.9137,117.5896,116.7944,116.9535,816420.0
2022-06-09 12:00:00,117.7,118.04,117.43,117.9,638320.0,116.9932,117.3312,116.7249,117.192,638320.0
2022-06-09 12:30:00,118.04,118.11,117.78,118.03,275000.0,117.3312,117.4008,117.0728,117.3213,275000.0
2022-06-09 13:00:00,118.0,118.17,117.5,117.5,356480.0,117.2914,117.4604,116.7944,116.7944,356480.0
2022-06-09 13:30:00,117.51,117.51,116.91,117.32,450540.0,116.8044,116.8044,116.208,116.6155,450540.0
2022-06-09 14:00:00,117.28,117.32,116.35,116.6,508860.0,116.5758,116.6155,115.6513,115.8998,508860.0
2022-06-09 14:30:00,116.68,116.73,116.33,116.33,502940.0,115.9794,116.0291,115.6315,115.6315,502940.0
2022-06-09 15:00:00,116.3,116.3,115.73,115.75,664820.0,115.6017,115.6017,115.0351,115.055,664820.0
2022-06-09 15:30:00,115.66,115.67,114.78,114.78,1547940.0,114.9655,114.9754,114.0908,114.0908,1547940.0
2022-06-10 09:30:00,112.61,113.28,111.18,111.34,2510780.0,111.9338,112.5998,110.5124,110.6714,2510780.0
2022-06-10 10:00:00,111.25,111.25,110.37,110.57,1616840.0,110.582,110.582,109.7073,109.9061,1616840.0
2022-06-10 10:30:00,110.45,111.12,110.4,110.56,750680.0,109.7868,110.4528,109.7371,109.8961,750680.0
2022-06-10 11:00:00,110.6,110.88,110.44,110.63,706160.0,109.9359,110.2142,109.7768,109.9657,706160.0
2022-06-10 11:30:00,110.6,111.0,110.52,110.92,560080.0,109.9359,110.3335,109.8564,110.254,560080.0
2022-06-10 12:00:00,110.96,111.04,110.67,110.88,391720.0,110.2937,110.3732,110.0055,110.2142,391720.0
2022-06-10 12:30:00,110.97,111.26,110.95,111.07,476380.0,110.3037,110.5919,110.2838,110.4031,476380.0
2022-06-10 13:00:00,111.11,111.63,111.05,111.47,547300.0,110.4428,110.9597,110.3832,110.8007,547300.0
2022-06-10 13:30:00,111.52,112.17,111.16,111.61,1091960.0,110.8504,111.4964,110.4925,110.9398,1091960.0
2022-06-10 14:00:00,111.63,112.11,111.5,111.71,680780.0,110.9597,111.4368,110.8305,111.0392,680780.0
2022-06-10 14:30:00,111.82,112.33,111.66,112.2,740660.0,111.1486,111.6555,110.9895,111.5263,740660.0
2022-06-10 15:00:00,112.24,112.62,111.7,112.35,1290800.0,111.566,111.9437,111.0293,111.6754,1290800.0
2022-06-10 15:30:00,112.34,112.39,111.13,111.15,2666620.0,111.6654,111.7151,110.4627,110.4826,2666620.0
2022-06-13 09:30:00,106.94,108.79,106.75,108.23,3528880.0,106.2979,108.1367,106.109,107.5801,3528880.0
2022-06-13 10:00:00,108.23,108.67,106.72,107.12,1968660.0,107.5801,108.0175,106.0792,106.4768,1968660.0
2022-06-13 10:30:00,107.08,107.21,106.49,106.89,1635220.0,106.437,106.5662,105.8506,106.2482,1635220.0
2022-06-13 11:00:00,106.86,107.57,106.41,107.16,1276640.0,106.2183,106.9241,105.771,106.5165,1276640.0
2022-06-13 11:30:00,107.11,107.64,107.04,107.41,666560.0,106.4668,106.9937,106.3973,106.765,666560.0
2022-06-13 12:00:00,107.4,107.97,107.26,107.8,738800.0,106.7551,107.3217,106.6159,107.1527,738800.0
2022-06-13 12:30:00,107.78,108.38,107.35,107.4,692540.0,107.1328,107.7292,106.7054,106.7551,692540.0
2022-06-13 13:00:00,107.48,107.57,107.16,107.52,536460.0,106.8346,106.9241,106.5165,106.8744,536460.0
2022-06-13 13:30:00,107.55,108.05,107.36,107.95,776440.0,106.9042,107.4012,106.7153,107.3018,776440.0
2022-06-13 14:00:00,107.95,107.95,107.18,107.37,629160.0,107.3018,107.3018,106.5364,106.7253,629160.0
2022-06-13 14:30:00,107.34,107.61,106.87,107.08,711140.0,106.6955,106.9638,106.2283,106.437,711140.0
2022-06-13 15:00:00,106.99,107.09,106.32,106.33,1539660.0,106.3476,106.447,105.6816,105.6915,1539660.0
2022-06-13 15:30:00,106.33,106.72,106.12,106.41,2254380.0,105.6915,106.0792,105.4828,105.771,2254380.0
2022-06-14 09:30:00,106.54,107.42,106.1,107.4,1858780.0,105.9003,106.775,105.4629,106.7551,1858780.0
2022-06-14 10:00:00,107.28,107.4,106.31,106.36,774340.0,106.6358,106.7551,105.6716,105.7213,774340.0
2022-06-14 10:30:00,106.3,107.07,106.1,106.47,1023740.0,105.6617,106.4271,105.4629,105.8307,1023740.0
2022-06-14 11:00:00,106.51,106.67,105.8,106.0,846380.0,105.8704,106.0295,105.1647,105.3635,846380.0
2022-06-14 11:30:00,106.08,107.1,106.03,107.08,497900.0,105.443,106.4569,105.3933,106.437,497900.0
2022-06-14 12:00:00,107.0,107.11,106.56,106.94,564640.0,106.3575,106.4668,105.9201,106.2979,564640.0
2022-06-14 12:30:00,106.87,107.17,106.64,107.12,306720.0,106.2283,106.5265,105.9997,106.4768,306720.0
2022-06-14 13:00:00,107.17,107.92,107.0,107.38,564360.0,106.5265,107.272,106.3575,106.7352,564360.0
2022-06-14 13:30:00,107.3,107.36,106.7,106.77,463920.0,106.6557,106.7153,106.0593,106.1289,463920.0
2022-06-14 14:00:00,106.76,107.13,106.74,107.02,378320.0,106.1189,106.4867,106.0991,106.3774,378320.0
2022-06-14 14:30:00,107.02,107.19,106.55,106.57,383040.0,106.3774,106.5464,105.9102,105.9301,383040.0
2022-06-14 15:00:00,106.57,106.7,106.0,106.7,829940.0,105.9301,106.0593,105.3635,106.0593,829940.0
2022-06-14 15:30:00,106.7,107.35,106.58,106.71,2640320.0,106.0593,106.7054,105.94,106.0692,2640320.0
2022-06-15 09:30:00,108.55,109.14,107.88,108.37,1962680.0,107.8982,108.4846,107.2322,107.7193,1962680.0
2022-06-15 10:00:00,108.29,108.91,108.03,108.19,978620.0,107.6397,108.256,107.3813,107.5403,978620.0
2022-06-15 10:30:00,108.19,108.46,108.06,108.46,408340.0,107.5403,107.8087,107.4111,107.8087,408340.0
2022-06-15 11:00:00,108.5,108.86,108.3,108.52,545660.0,107.8485,108.2063,107.6497,107.8684,545660.0
2022-06-15 11:30:00,108.53,108.99,108.48,108.94,480580.0,107.8783,108.3355,107.8286,108.2858,480580.0
2022-06-15 12:00:00,108.95,109.41,108.95,109.16,563000.0,108.2958,108.753,108.2958,108.5045,563000.0
2022-06-15 12:30:00,109.18,109.25,108.63,108.65,453520.0,108.5244,108.594,107.9777,107.9976,453520.0
2022-06-15 13:00:00,108.72,109.23,108.7,109.18,315520.0,108.0672,108.5741,108.0473,108.5244,315520.0
2022-06-15 13:30:00,109.2,109.39,108.86,109.29,647620.0,108.5443,108.7331,108.2063,108.6337,647620.0
2022-06-15 14:00:00,109.14,109.75,108.09,108.58,1054620.0,108.4846,109.091,107.4409,107.928,1054620.0
2022-06-15 14:30:00,108.64,110.7,107.67,109.25,1800420.0,107.9876,110.0353,107.0235,108.594,1800420.0
2022-06-15 15:00:00,109.28,110.56,109.22,110.54,1060700.0,108.6238,109.8961,108.5642,109.8762,1060700.0
2022-06-15 15:30:00,110.55,111.42,109.55,109.84,2727160.0,109.8862,110.751,108.8922,109.1804,2727160.0
2022-06-16 09:30:00,107.22,108.65,106.88,108.22,3037320.0,106.5762,107.9976,106.2382,107.5702,3037320.0
2022-06-16 10:00:00,108.25,108.25,107.12,107.7,1704480.0,107.6,107.6,106.4768,107.0533,1704480.0
2022-06-16 10:30:00,107.5,107.75,106.64,106.76,923660.0,106.8545,107.103,105.9997,106.1189,923660.0
2022-06-16 11:00:00,106.67,107.31,106.53,107.0,895540.0,106.0295,106.6656,105.8903,106.3575,895540.0
2022-06-16 11:30:00,106.91,106.92,106.15,106.7,909000.0,106.268,106.278,105.5126,106.0593,909000.0
2022-06-16 12:00:00,106.71,106.77,105.72,106.32,1181620.0,106.0692,106.1289,105.0852,105.6816,1181620.0
2022-06-16 12:30:00,106.26,106.41,105.92,106.1,781960.0,105.6219,105.771,105.284,105.4629,781960.0
2022-06-16 13:00:00,106.12,106.33,105.77,106.14,535780.0,105.4828,105.6915,105.1349,105.5027,535780.0
2022-06-16 13:30:00,105.98,106.2,105.24,105.24,690180.0,105.3436,105.5623,104.6081,104.6081,690180.0
2022-06-16 14:00:00,105.27,105.67,105.14,105.46,651200.0,104.6379,105.0355,104.5087,104.8267,651200.0
2022-06-16 14:30:00,105.46,105.94,105.18,105.66,813620.0,104.8267,105.3039,104.5484,105.0255,813620.0
2022-06-16 15:00:00,105.69,106.36,105.68,106.17,897740.0,105.0554,105.7213,105.0454,105.5325,897740.0
2022-06-16 15:30:00,106.16,106.25,105.38,106.04,2158320.0,105.5225,105.612,104.7472,105.4033,2158320.0
2022-06-17 09:30:00,106.12,107.42,106.03,107.05,6986100.0,105.4828,106.775,105.3933,106.4072,6986100.0
2022-06-17 10:00:00,107.16,107.21,105.96,106.11,1051840.0,106.5165,106.5662,105.3237,105.4728,1051840.0
2022-06-17 10:30:00,106.07,106.2,105.05,105.54,991720.0,105.4331,105.5623,104.4192,104.9063,991720.0
2022-06-17 11:00:00,105.51,106.95,105.4,106.75,805600.0,104.8764,106.3078,104.7671,106.109,805600.0
2022-06-17 11:30:00,106.85,107.0,106.13,106.37,663820.0,106.2084,106.3575,105.4927,105.7313,663820.0
2022-06-17 12:00:00,106.24,106.43,105.9,106.1,1124140.0,105.6021,105.7909,105.2641,105.4629,1124140.0
2022-06-17 12:30:00,106.1,106.84,105.99,106.84,496900.0,105.4629,106.1985,105.3536,106.1985,496900.0
2022-06-17 13:00:00,106.77,108.04,106.76,107.56,1370060.0,106.1289,107.3912,106.1189,106.9141,1370060.0
2022-06-17 13:30:00,107.62,108.09,107.54,107.89,609060.0,106.9738,107.4409,106.8943,107.2421,609060.0
2022-06-17 14:00:00,107.95,108.7,107.92,108.36,1034060.0,107.3018,108.0473,107.272,107.7093,1034060.0
2022-06-17 14:30:00,108.35,108.45,107.64,107.75,595000.0,107.6994,107.7988,106.9937,107.103,595000.0
2022-06-17 15:00:00,107.76,108.06,107.27,107.95,765260.0,107.1129,107.4111,106.6259,107.3018,765260.0
2022-06-17 15:30:00,107.94,107.97,107.01,107.12,2267740.0,107.2918,107.3217,106.3674,106.4768,2267740.0
2022-06-21 09:30:00,108.93,111.43,108.6,110.92,3055440.0,108.2759,110.7609,107.9479,110.254,3055440.0
2022-06-21 10:00:00,110.89,112.08,110.78,111.84,2094440.0,110.2241,111.407,110.1148,111.1684,2094440.0
2022-06-21 10:30:00,111.87,112.2,111.56,112.12,1140480.0,111.1983,111.5263,110.8901,111.4467,1140480.0
2022-06-21 11:00:00,112.16,112.49,111.99,111.99,983700.0,111.4865,111.8145,111.3175,111.3175,983700.0
2022-06-21 11:30:00,112.0,112.38,111.89,111.92,873180.0,111.3275,111.7052,111.2181,111.248,873180.0
2022-06-21 12:00:00,111.95,112.12,111.65,111.86,836440.0,111.2778,111.4467,110.9796,111.1883,836440.0
2022-06-21 12:30:00,111.86,112.15,111.81,112.03,583040.0,111.1883,111.4766,111.1386,111.3573,583040.0
2022-06-21 13:00:00,112.05,112.12,111.72,111.98,475600.0,111.3772,111.4467,111.0492,111.3076,475600.0
2022-06-21 13:30:00,111.97,112.15,111.85,111.93,482060.0,111.2977,111.4766,111.1784,111.2579,482060.0
2022-06-21 14:00:00,111.84,111.91,111.54,111.79,761520.0,111.1684,111.238,110.8702,111.1187,761520.0
2022-06-21 14:30:00,111.74,112.15,111.54,112.15,700660.0,111.069,111.4766,110.8702,111.4766,700660.0
2022-06-21 15:00:00,112.13,112.28,111.86,111.96,780520.0,111.4567,111.6058,111.1883,111.2877,780520.0
2022-06-21 15:30:00,111.96,112.13,111.39,111.54,1755180.0,111.2877,111.4567,110.7211,110.8702,1755180.0
2022-06-22 09:30:00,110.56,112.3,110.38,111.93,1961880.0,109.8961,111.6257,109.7172,111.2579,1961880.0
2022-06-22 10:00:00,112.0,113.08,111.77,113.07,886980.0,111.3275,112.401,111.0989,112.391,886980.0
2022-06-22 10:30:00,112.97,113.31,112.43,112.67,643000.0,112.2916,112.6296,111.7549,111.9934,643000.0
2022-06-22 11:00:00,112.67,112.67,112.16,112.5,463960.0,111.9934,111.9934,111.4865,111.8245,463960.0
2022-06-22 11:30:00,112.47,112.84,111.78,111.78,580820.0,111.7946,112.1624,111.1088,111.1088,580820.0
2022-06-22 12:00:00,111.77,112.45,111.77,112.38,458420.0,111.0989,111.7748,111.0989,111.7052,458420.0
2022-06-22 12:30:00,112.32,112.76,112.29,112.73,300860.0,111.6455,112.0829,111.6157,112.0531,300860.0
2022-06-22 13:00:00,112.73,113.1,112.37,112.86,335820.0,112.0531,112.4209,111.6952,112.1823,335820.0
2022-06-22 13:30:00,112.93,112.96,112.63,112.64,269900.0,112.2519,112.2817,111.9537,111.9636,269900.0
2022-06-22 14:00:00,112.84,113.35,112.75,112.91,522980.0,112.1624,112.6694,112.073,112.232,522980.0
2022-06-22 14:30:00,112.91,113.05,112.74,112.84,414060.0,112.232,112.3712,112.063,112.1624,414060.0
2022-06-22 15:00:00,112.85,113.09,112.08,112.14,473480.0,112.1724,112.4109,111.407,111.4666,473480.0
2022-06-22 15:30:00,112.09,112.13,111.26,111.42,1376220.0,111.4169,111.4567,110.5919,110.751,1376220.0
2022-06-23 09:30:00,112.23,112.54,110.93,112.05,1652520.0,111.5561,111.8642,110.2639,111.3772,1652520.0
2022-06-23 10:00:00,111.96,112.36,111.39,112.04,994160.0,111.2877,111.6853,110.7211,111.3672,994160.0
2022-06-23 10:30:00,111.99,112.74,111.84,112.52,698120.0,111.3175,112.063,111.1684,111.8443,698120.0
2022-06-23 11:00:00,112.51,112.51,111.94,112.1,457760.0,111.8344,111.8344,111.2678,111.4269,457760.0
2022-06-23 11:30:00,112.23,112.29,111.78,111.8,393340.0,111.5561,111.6157,111.1088,111.1287,393340.0
2022-06-23 12:00:00,111.82,111.9,111.27,111.79,471400.0,111.1486,111.2281,110.6019,111.1187,471400.0
2022-06-23 12:30:00,111.69,111.75,110.94,111.09,296760.0,111.0193,111.079,110.2738,110.4229,296760.0
2022-06-23 13:00:00,111.0,111.09,110.67,110.77,445580.0,110.3335,110.4229,110.0055,110.1049,445580.0
2022-06-23 13:30:00,110.87,111.05,110.5,110.92,374620.0,110.2043,110.3832,109.8365,110.254,374620.0
2022-06-23 14:00:00,110.96,111.25,110.8,111.25,456020.0,110.2937,110.582,110.1347,110.582,456020.0
2022-06-23 14:30:00,111.28,111.64,111.23,111.3,322700.0,110.6118,110.9696,110.5621,110.6317,322700.0
2022-06-23 15:00:00,111.28,111.75,111.19,111.66,580140.0,110.6118,111.079,110.5223,110.9895,580140.0
2022-06-23 15:30:00,111.72,112.68,111.72,112.26,1555100.0,111.0492,112.0034,111.0492,111.5859,1555100.0
2022-06-24 09:30:00,113.0,115.47,112.95,115.31,2402900.0,112.3215,114.7766,112.2718,114.6176,2402900.0
2022-06-24 10:00:00,115.41,117.3,115.4,116.42,2272900.0,114.717,116.5956,114.7071,115.7209,2272900.0
2022-06-24 10:30:00,116.49,116.65,115.9,116.51,1090340.0,115.7905,115.9495,115.2041,115.8104,1090340.0
2022-06-24 11:00:00,116.5,116.85,116.23,116.47,696880.0,115.8004,116.1483,115.5321,115.7706,696880.0
2022-06-24 11:30:00,116.37,116.59,116.26,116.53,390520.0,115.6712,115.8899,115.5619,115.8303,390520.0
2022-06-24 12:00:00,116.53,116.82,116.5,116.61,553200.0,115.8303,116.1185,115.8004,115.9098,553200.0
2022-06-24 12:30:00,116.62,116.71,116.31,116.51,506240.0,115.9197,116.0092,115.6116,115.8104,506240.0
2022-06-24 13:00:00,116.5,116.63,116.35,116.43,254760.0,115.8004,115.9297,115.6513,115.7309,254760.0
2022-06-24 13:30:00,116.36,116.55,116.3,116.43,192160.0,115.6613,115.8501,115.6017,115.7309,192160.0
2022-06-24 14:00:00,116.49,116.67,116.44,116.6,380080.0,115.7905,115.9694,115.7408,115.8998,380080.0
2022-06-24 14:30:00,116.61,116.75,116.53,116.74,407080.0,115.9098,116.0489,115.8303,116.039,407080.0
2022-06-24 15:00:00,116.74,117.3,116.54,117.16,716280.0,116.039,116.5956,115.8402,116.4565,716280.0
2022-06-24 15:30:00,117.16,118.08,117.05,118.01,2419460.0,116.4565,117.371,116.3471,117.3014,2419460.0
2022-06-27 09:30:00,118.27,118.58,116.5,117.15,2856280.0,117.5598,117.868,115.8004,116.4465,2856280.0
2022-06-27 10:00:00,117.27,117.95,116.8,117.03,878460.0,116.5658,117.2417,116.0986,116.3273,878460.0
2022-06-27 10:30:00,116.99,117.66,116.98,117.4,687280.0,116.2875,116.9535,116.2776,116.695,687280.0
2022-06-27 11:00:00,117.39,117.47,116.59,117.0,952080.0,116.6851,116.7646,115.8899,116.2974,952080.0
2022-06-27 11:30:00,116.91,117.11,116.55,116.8,591480.0,116.208,116.4068,115.8501,116.0986,591480.0
2022-06-27 12:00:00,116.79,116.89,115.78,115.99,613840.0,116.0887,116.1881,115.0848,115.2935,613840.0
2022-06-27 12:30:00,115.95,116.27,115.7,116.21,389580.0,115.2538,115.5718,115.0053,115.5122,389580.0
2022-06-27 13:00:00,116.25,116.31,115.9,116.05,363640.0,115.552,115.6116,115.2041,115.3532,363640.0
2022-06-27 13:30:00,116.03,116.05,115.47,115.75,435500.0,115.3333,115.3532,114.7766,115.055,435500.0
2022-06-27 14:00:00,115.72,115.89,115.36,115.46,492940.0,115.0251,115.1941,114.6673,114.7667,492940.0
2022-06-27 14:30:00,115.5,115.75,115.42,115.46,654060.0,114.8065,115.055,114.7269,114.7667,654060.0
2022-06-27 15:00:00,115.45,115.82,115.18,115.63,505480.0,114.7568,115.1245,114.4884,114.9357,505480.0
2022-06-27 15:30:00,115.59,116.17,115.18,115.87,1823780.0,114.8959,115.4724,114.4884,115.1742,1823780.0
2022-06-28 09:30:00,115.8,117.31,115.25,115.77,2628820.0,115.1047,116.6056,114.558,115.0748,2628820.0
2022-06-28 10:00:00,115.69,115.95,114.58,114.68,1158060.0,114.9953,115.2538,113.892,113.9914,1158060.0
2022-06-28 10:30:00,114.61,114.61,113.78,114.29,910920.0,113.9218,113.9218,113.0968,113.6037,910920.0
2022-06-28 11:00:00,114.26,114.41,113.69,113.72,646960.0,113.5739,113.723,113.0073,113.0371,646960.0
2022-06-28 11:30:00,113.71,113.87,112.88,112.88,739540.0,113.0272,113.1862,112.2022,112.2022,739540.0
2022-06-28 12:00:00,112.96,113.06,112.3,112.65,1172480.0,112.2817,112.3811,111.6257,111.9736,1172480.0
2022-06-28 12:30:00,112.63,113.0,112.43,112.81,486320.0,111.9537,112.3215,111.7549,112.1326,486320.0
2022-06-28 13:00:00,112.75,112.75,112.11,112.51,442880.0,112.073,112.073,111.4368,111.8344,442880.0
2022-06-28 13:30:00,112.43,112.52,112.15,112.21,357820.0,111.7549,111.8443,111.4766,111.5362,357820.0
2022-06-28 14:00:00,112.17,112.72,112.1,112.71,610920.0,111.4964,112.0431,111.4269,112.0332,610920.0
2022-06-28 14:30:00,112.64,112.86,112.42,112.64,608500.0,111.9636,112.1823,111.7449,111.9636,608500.0
2022-06-28 15:00:00,112.56,112.68,112.15,112.44,421960.0,111.8841,112.0034,111.4766,111.7648,421960.0
2022-06-28 15:30:00,112.4,112.62,111.85,112.01,1930220.0,111.7251,111.9437,111.1784,111.3374,1930220.0
2022-06-29 09:30:00,111.67,112.81,111.16,112.61,1448800.0,110.9995,112.1326,110.4925,111.9338,1448800.0
2022-06-29 10:00:00,112.48,113.16,111.81,112.22,751940.0,111.8046,112.4805,111.1386,111.5461,751940.0
2022-06-29 10:30:00,112.25,112.51,111.76,112.0,689780.0,111.576,111.8344,111.0889,111.3275,689780.0
2022-06-29 11:00:00,111.94,112.2,111.59,111.91,533600.0,111.2678,111.5263,110.9199,111.238,533600.0
2022-06-29 11:30:00,111.93,112.39,111.81,112.02,340540.0,111.2579,111.7151,111.1386,111.3474,340540.0
2022-06-29 12:00:00,112.0,112.02,110.98,111.08,348720.0,111.3275,111.3474,110.3136,110.413,348720.0
2022-06-29 12:30:00,111.07,111.52,111.05,111.26,371300.0,110.4031,110.8504,110.3832,110.5919,371300.0
2022-06-29 13:00:00,111.25,111.46,110.91,111.15,247640.0,110.582,110.7907,110.244,110.4826,247640.0
2022-06-29 13:30:00,111.12,111.33,110.98,111.23,370000.0,110.4528,110.6615,110.3136,110.5621,370000.0
2022-06-29 14:00:00,111.23,111.6,111.17,111.3,394520.0,110.5621,110.9299,110.5025,110.6317,394520.0
2022-06-29 14:30:00,111.21,111.26,110.87,111.11,284900.0,110.5422,110.5919,110.2043,110.4428,284900.0
2022-06-29 15:00:00,111.1,111.76,110.94,111.76,301000.0,110.4329,111.0889,110.2738,111.0889,301000.0
2022-06-29 15:30:00,111.73,111.82,111.18,111.66,1161280.0,111.0591,111.1486,110.5124,110.9895,1161280.0
2022-06-30 09:30:00,110.0,110.84,107.68,107.75,2592960.0,109.3395,110.1744,107.0334,107.103,2592960.0
2022-06-30 10:00:00,107.7,107.7,106.75,107.62,1582920.0,107.0533,107.0533,106.109,106.9738,1582920.0
2022-06-30 10:30:00,107.63,108.82,107.63,108.72,926020.0,106.9837,108.1666,106.9837,108.0672,926020.0
2022-06-30 11:00:00,108.72,110.0,108.09,109.47,1099480.0,108.0672,109.3395,107.4409,108.8127,1099480.0
2022-06-30 11:30:00,109.45,110.03,109.06,109.96,691440.0,108.7928,109.3693,108.4051,109.2997,691440.0
2022-06-30 12:00:00,110.0,110.57,109.2,110.5,781560.0,109.3395,109.9061,108.5443,109.8365,781560.0
2022-06-30 12:30:00,110.56,110.89,110.15,110.28,626120.0,109.8961,110.2241,109.4886,109.6178,626120.0
2022-06-30 13:00:00,110.35,110.55,109.61,109.84,455740.0,109.6874,109.8862,108.9518,109.1804,455740.0
2022-06-30 13:30:00,109.95,110.38,109.84,110.07,384400.0,109.2898,109.7172,109.1804,109.4091,384400.0
2022-06-30 14:00:00,110.11,110.14,109.49,109.69,377920.0,109.4488,109.4786,108.8325,109.0313,377920.0
2022-06-30 14:30:00,109.72,109.88,109.1,109.23,401480.0,109.0612,109.2202,108.4449,108.5741,401480.0
2022-06-30 15:00:00,109.27,109.33,108.37,109.18,996680.0,108.6139,108.6735,107.7193,108.5244,996680.0
2022-06-30 15:30:00,109.19,109.51,108.46,108.96,2369320.0,108.5343,108.8524,107.8087,108.3057,2369320.0
2022-07-01 09:30:00,107.93,109.14,107.11,108.6,2696180.0,107.2819,108.4846,106.4668,107.9479,2696180.0
2022-07-01 10:00:00,108.57,109.25,107.5,107.51,1055420.0,107.9181,108.594,106.8545,106.8644,1055420.0
2022-07-01 10:30:00,107.64,107.65,106.73,107.05,849600.0,106.9937,107.0036,106.0891,106.4072,849600.0
2022-07-01 11:00:00,106.97,107.82,106.75,107.45,690740.0,106.3277,107.1726,106.109,106.8048,690740.0
2022-07-01 11:30:00,107.47,107.79,107.3,107.42,489280.0,106.8247,107.1428,106.6557,106.775,489280.0
2022-07-01 12:00:00,107.3,107.59,107.18,107.59,283120.0,106.6557,106.944,106.5364,106.944,283120.0
2022-07-01 12:30:00,107.6,107.6,106.87,106.87,556820.0,106.9539,106.9539,106.2283,106.2283,556820.0
2022-07-01 13:00:00,106.88,107.24,106.83,107.08,372740.0,106.2382,106.5961,106.1885,106.437,372740.0
2022-07-01 13:30:00,107.07,107.64,107.0,107.53,506240.0,106.4271,106.9937,106.3575,106.8843,506240.0
2022-07-01 14:00:00,107.52,107.93,107.35,107.9,537020.0,106.8744,107.2819,106.7054,107.2521,537020.0
2022-07-01 14:30:00,107.95,108.11,107.68,107.91,618500.0,107.3018,107.4608,107.0334,107.262,618500.0
2022-07-01 15:00:00,107.98,108.27,107.65,108.25,521840.0,107.3316,107.6199,107.0036,107.6,521840.0
2022-07-01 15:30:00,108.3,108.81,108.3,108.74,2029060.0,107.6497,108.1566,107.6497,108.087,2029060.0
2022-07-05 09:30:00,107.31,107.35,105.73,106.9,2891760.0,106.6656,106.7054,105.0951,106.2581,2891760.0
2022-07-05 10:00:00,106.94,108.37,106.37,108.11,1691140.0,106.2979,107.7193,105.7313,107.4608,1691140.0
2022-07-05 10:30:00,108.13,109.65,107.94,108.63,793040.0,107.4807,108.9916,107.2918,107.9777,793040.0
2022-07-05 11:00:00,108.61,108.93,108.06,108.9,630260.0,107.9578,108.2759,107.4111,108.2461,630260.0
2022-07-05 11:30:00,108.78,110.05,108.64,109.77,781220.0,108.1268,109.3892,107.9876,109.1109,781220.0
2022-07-05 12:00:00,109.81,110.8,109.48,110.61,693980.0,109.1506,110.1347,108.8226,109.9458,693980.0
2022-07-05 12:30:00,110.66,110.95,110.32,110.43,459380.0,109.9955,110.2838,109.6576,109.7669,459380.0
2022-07-05 13:00:00,110.45,111.58,110.39,111.56,807500.0,109.7868,110.91,109.7271,110.8901,807500.0
2022-07-05 13:30:00,111.55,112.09,111.44,111.97,682100.0,110.8802,111.4169,110.7708,111.2977,682100.0
2022-07-05 14:00:00,111.88,112.57,111.77,112.51,557820.0,111.2082,111.894,111.0989,111.8344,557820.0
2022-07-05 14:30:00,112.53,113.14,112.53,112.86,1065940.0,111.8543,112.4606,111.8543,112.1823,1065940.0
2022-07-05 15:00:00,112.82,113.11,112.49,112.99,883720.0,112.1425,112.4308,111.8145,112.3115,883720.0
2022-07-05 15:30:00,113.03,113.38,112.88,113.29,1713020.0,112.3513,112.6992,112.2022,112.6097,1713020.0
2022-07-06 09:30:00,113.34,113.85,111.48,113.28,2259740.0,112.6594,113.1664,110.8106,112.5998,2259740.0
2022-07-06 10:00:00,113.31,113.84,112.52,113.45,1382940.0,112.6296,113.1564,111.8443,112.7688,1382940.0
2022-07-06 10:30:00,113.5,113.83,113.29,113.75,817120.0,112.8185,113.1465,112.6097,113.067,817120.0
2022-07-06 11:00:00,113.75,113.79,113.15,113.32,427620.0,113.067,113.1067,112.4706,112.6395,427620.0
2022-07-06 11:30:00,113.27,113.27,112.86,113.06,536980.0,112.5898,112.5898,112.1823,112.3811,536980.0
2022-07-06 12:00:00,113.02,113.49,112.92,113.49,302520.0,112.3413,112.8085,112.2419,112.8085,302520.0
2022-07-06 12:30:00,113.46,113.74,113.37,113.57,310520.0,112.7787,113.057,112.6892,112.888,310520.0
2022-07-06 13:00:00,113.59,113.82,113.59,113.67,474360.0,112.9079,113.1365,112.9079,112.9874,474360.0
2022-07-06 13:30:00,113.69,113.94,113.6,113.86,291000.0,113.0073,113.2558,112.9179,113.1763,291000.0
2022-07-06 14:00:00,113.61,114.4,113.25,113.91,1089160.0,112.9278,113.7131,112.57,113.226,1089160.0
2022-07-06 14:30:00,113.97,114.87,113.55,114.81,1199060.0,113.2856,114.1802,112.8682,114.1206,1199060.0
2022-07-06 15:00:00,114.83,115.59,114.5,115.46,1083820.0,114.1405,114.8959,113.8125,114.7667,1083820.0
2022-07-06 15:30:00,115.43,115.58,114.1,114.57,1764980.0,114.7369,114.886,113.4149,113.882,1764980.0
2022-07-07 09:30:00,115.08,116.46,114.83,116.05,2749740.0,114.389,115.7607,114.1405,115.3532,2749740.0
2022-07-07 10:00:00,116.12,116.68,115.71,116.44,1123380.0,115.4227,115.9794,115.0152,115.7408,1123380.0
2022-07-07 10:30:00,116.55,117.14,116.4,116.85,1107040.0,115.8501,116.4366,115.701,116.1483,1107040.0
2022-07-07 11:00:00,116.88,117.25,116.63,116.8,662200.0,116.1782,116.5459,115.9297,116.0986,662200.0
2022-07-07 11:30:00,116.83,117.54,116.75,117.54,949120.0,116.1285,116.8342,116.0489,116.8342,949120.0
2022-07-07 12:00:00,117.54,117.59,117.05,117.29,610760.0,116.8342,116.8839,116.3471,116.5857,610760.0
2022-07-07 12:30:00,117.32,117.88,117.31,117.85,839680.0,116.6155,117.1722,116.6056,117.1423,839680.0
2022-07-07 13:00:00,117.85,118.07,117.69,117.76,587140.0,117.1423,117.361,116.9833,117.0529,587140.0
2022-07-07 13:30:00,117.71,118.58,117.66,118.54,1018300.0,117.0032,117.868,116.9535,117.8282,1018300.0
2022-07-07 14:00:00,118.56,119.0,118.5,118.95,725440.0,117.8481,118.2854,117.7884,118.2357,725440.0
2022-07-07 14:30:00,118.88,119.0,118.54,118.82,638600.0,118.1662,118.2854,117.8282,118.1065,638600.0
2022-07-07 15:00:00,118.83,119.19,118.74,118.74,942760.0,118.1165,118.4743,118.027,118.027,942760.0
2022-07-07 15:30:00,118.72,119.07,118.6,118.78,2174520.0,118.0071,118.355,117.8878,118.0668,2174520.0
2022-07-08 09:30:00,117.11,118.43,116.9,117.59,1711760.0,116.4068,117.7189,116.198,116.8839,1711760.0
2022-07-08 10:00:00,117.57,118.72,117.46,118.53,914720.0,116.864,118.0071,116.7547,117.8183,914720.0
2022-07-08 10:30:00,118.6,118.76,118.0,118.32,577640.0,117.8878,118.0469,117.2914,117.6095,577640.0
2022-07-08 11:00:00,118.4,119.68,118.32,119.58,745060.0,117.689,118.9614,117.6095,118.862,745060.0
2022-07-08 11:30:00,119.53,119.66,118.94,119.49,611540.0,118.8123,118.9415,118.2258,118.7725,611540.0
2022-07-08 12:00:00,119.49,119.55,118.16,118.19,841300.0,118.7725,118.8321,117.4505,117.4803,841300.0
2022-07-08 12:30:00,118.11,118.39,117.75,118.21,596320.0,117.4008,117.6791,117.0429,117.5002,596320.0
2022-07-08 13:00:00,118.24,119.06,118.19,119.03,561040.0,117.53,118.3451,117.4803,118.3153,561040.0
2022-07-08 13:30:00,119.04,119.29,118.88,119.09,465600.0,118.3252,118.5737,118.1662,118.3749,465600.0
2022-07-08 14:00:00,119.09,119.41,118.91,119.34,423900.0,118.3749,118.693,118.196,118.6234,423900.0
2022-07-08 14:30:00,119.32,119.48,119.06,119.25,636420.0,118.6035,118.7626,118.3451,118.5339,636420.0
2022-07-08 15:00:00,119.24,119.28,118.41,118.92,935340.0,118.524,118.5638,117.699,118.2059,935340.0
2022-07-08 15:30:00,118.93,119.5,118.82,119.39,1332820.0,118.2159,118.7824,118.1065,118.6731,1332820.0
2022-07-11 09:30:00,117.93,118.0,115.45,116.14,1917940.0,117.2219,117.2914,114.7568,115.4426,1917940.0
2022-07-11 10:00:00,116.13,116.83,115.66,116.71,1144380.0,115.4327,116.1285,114.9655,116.0092,1144380.0
2022-07-11 10:30:00,116.75,117.12,116.55,116.63,469820.0,116.0489,116.4167,115.8501,115.9297,469820.0
2022-07-11 11:00:00,116.63,117.06,116.55,116.82,388420.0,115.9297,116.3571,115.8501,116.1185,388420.0
2022-07-11 11:30:00,116.86,117.03,116.54,116.79,243040.0,116.1583,116.3273,115.8402,116.0887,243040.0
2022-07-11 12:00:00,116.67,116.73,116.22,116.48,317960.0,115.9694,116.0291,115.5221,115.7806,317960.0
2022-07-11 12:30:00,116.49,116.53,116.17,116.32,285280.0,115.7905,115.8303,115.4724,115.6215,285280.0
2022-07-11 13:00:00,116.31,116.59,116.27,116.28,390860.0,115.6116,115.8899,115.5718,115.5818,390860.0
2022-07-11 13:30:00,116.24,116.48,116.15,116.22,453000.0,115.542,115.7806,115.4526,115.5221,453000.0
2022-07-11 14:00:00,116.24,116.27,115.86,115.98,366560.0,115.542,115.5718,115.1643,115.2836,366560.0
2022-07-11 14:30:00,115.98,116.18,115.85,115.97,304900.0,115.2836,115.4824,115.1544,115.2736,304900.0
2022-07-11 15:00:00,115.95,115.95,115.61,115.83,386340.0,115.2538,115.2538,114.9158,115.1345,386340.0
2022-07-11 15:30:00,115.85,115.97,115.33,115.68,1197660.0,115.1544,115.2736,114.6375,114.9854,1197660.0
2022-07-12 09:30:00,116.22,116.97,115.19,115.2,1331360.0,115.5221,116.2676,114.4983,114.5083,1331360.0
2022-07-12 10:00:00,115.11,115.5,114.4,115.23,733940.0,114.4188,114.8065,113.7131,114.5381,733940.0
2022-07-12 10:30:00,115.29,115.8,115.11,115.59,664980.0,114.5977,115.1047,114.4188,114.8959,664980.0
2022-07-12 11:00:00,115.6,116.07,115.4,115.8,779600.0,114.9059,115.373,114.7071,115.1047,779600.0
2022-07-12 11:30:00,115.85,115.86,115.07,115.42,462540.0,115.1544,115.1643,114.379,114.7269,462540.0
2022-07-12 12:00:00,115.4,115.58,115.22,115.58,268260.0,114.7071,114.886,114.5281,114.886,268260.0
2022-07-12 12:30:00,115.56,115.92,115.5,115.85,301420.0,114.8661,115.2239,114.8065,115.1544,301420.0
2022-07-12 13:00:00,115.86,116.06,115.45,115.64,328180.0,115.1643,115.3631,114.7568,114.9456,328180.0
2022-07-12 13:30:00,115.63,115.89,115.62,115.78,286520.0,114.9357,115.1941,114.9257,115.0848,286520.0
2022-07-12 14:00:00,115.81,115.81,115.37,115.48,330480.0,115.1146,115.1146,114.6772,114.7866,330480.0
2022-07-12 14:30:00,115.49,115.51,114.84,114.87,694860.0,114.7965,114.8164,114.1504,114.1802,694860.0
2022-07-12 15:00:00,114.84,114.85,113.79,113.97,1018260.0,114.1504,114.1604,113.1067,113.2856,1018260.0
2022-07-12 15:30:00,114.0,114.25,113.69,114.02,1797180.0,113.3155,113.564,113.0073,113.3353,1797180.0
2022-07-13 09:30:00,111.66,112.84,111.21,112.31,3064340.0,110.9895,112.1624,110.5422,111.6356,3064340.0
2022-07-13 10:00:00,112.31,113.0,111.94,112.68,1105420.0,111.6356,112.3215,111.2678,112.0034,1105420.0
2022-07-13 10:30:00,112.58,114.2,112.43,113.5,1379300.0,111.904,113.5143,111.7549,112.8185,1379300.0
2022-07-13 11:00:00,113.5,113.76,112.91,112.93,650140.0,112.8185,113.0769,112.232,112.2519,650140.0
2022-07-13 11:30:00,112.93,112.95,112.36,112.71,742680.0,112.2519,112.2718,111.6853,112.0332,742680.0
2022-07-13 12:00:00,112.71,112.72,111.97,112.14,650820.0,112.0332,112.0431,111.2977,111.4666,650820.0
2022-07-13 12:30:00,112.08,112.64,111.99,112.64,505240.0,111.407,111.9636,111.3175,111.9636,505240.0
2022-07-13 13:00:00,112.58,113.1,112.43,112.69,739780.0,111.904,112.4209,111.7549,112.0133,739780.0
2022-07-13 13:30:00,112.61,112.64,111.95,112.25,939640.0,111.9338,111.9636,111.2778,111.576,939640.0
2022-07-13 14:00:00,112.13,112.16,111.2,111.94,1233840.0,111.4567,111.4865,110.5323,111.2678,1233840.0
2022-07-13 14:30:00,111.96,112.27,111.78,112.16,755600.0,111.2877,111.5958,111.1088,111.4865,755600.0
2022-07-13 15:00:00,112.35,112.35,111.67,111.72,1257280.0,111.6754,111.6754,110.9995,111.0492,1257280.0
2022-07-13 15:30:00,111.74,111.74,111.28,111.33,2262320.0,111.069,111.069,110.6118,110.6615,2262320.0
2022-07-14 09:30:00,110.24,110.89,108.93,109.17,2283140.0,109.578,110.2241,108.2759,108.5145,2283140.0
2022-07-14 10:00:00,109.1,109.12,108.37,108.94,1403720.0,108.4449,108.4648,107.7193,108.2858,1403720.0
2022-07-14 10:30:00,109.02,110.16,108.82,109.78,898500.0,108.3654,109.4985,108.1666,109.1208,898500.0
2022-07-14 11:00:00,109.84,110.52,109.69,110.3,562280.0,109.1804,109.8564,109.0313,109.6377,562280.0
2022-07-14 11:30:00,110.31,110.76,109.64,110.39,1181220.0,109.6476,110.0949,108.9816,109.7271,1181220.0
2022-07-14 12:00:00,110.46,110.52,109.92,109.97,288060.0,109.7967,109.8564,109.26,109.3097,288060.0
2022-07-14 12:30:00,109.99,110.2,109.35,109.74,538160.0,109.3295,109.5383,108.6934,109.081,538160.0
2022-07-14 13:00:00,109.7,110.33,109.28,110.3,617420.0,109.0413,109.6675,108.6238,109.6377,617420.0
2022-07-14 13:30:00,110.25,110.56,110.07,110.12,662600.0,109.588,109.8961,109.4091,109.4588,662600.0
2022-07-14 14:00:00,110.12,110.83,110.03,110.75,573860.0,109.4588,110.1645,109.3693,110.085,573860.0
2022-07-14 14:30:00,110.71,111.09,110.48,110.68,467760.0,110.0452,110.4229,109.8166,110.0154,467760.0
2022-07-14 15:00:00,110.72,111.03,110.32,111.03,553120.0,110.0552,110.3633,109.6576,110.3633,553120.0
2022-07-14 15:30:00,110.95,111.06,110.17,110.37,2007540.0,110.2838,110.3931,109.5085,109.7073,2007540.0
2022-07-15 09:30:00,112.0,113.14,110.9,111.25,3004780.0,111.3275,112.4606,110.2341,110.582,3004780.0
2022-07-15 10:00:00,111.38,112.45,111.38,112.33,1747820.0,110.7112,111.7748,110.7112,111.6555,1747820.0
2022-07-15 10:30:00,112.33,112.55,111.79,112.17,884540.0,111.6555,111.8742,111.1187,111.4964,884540.0
2022-07-15 11:00:00,112.11,112.62,112.06,112.26,742900.0,111.4368,111.9437,111.3871,111.5859,742900.0
2022-07-15 11:30:00,112.28,112.31,111.82,111.92,571560.0,111.6058,111.6356,111.1486,111.248,571560.0
2022-07-15 12:00:00,111.88,111.97,111.55,111.67,448420.0,111.2082,111.2977,110.8802,110.9995,448420.0
2022-07-15 12:30:00,111.61,111.65,111.28,111.38,656340.0,110.9398,110.9796,110.6118,110.7112,656340.0
2022-07-15 13:00:00,111.44,111.64,111.39,111.61,515380.0,110.7708,110.9696,110.7211,110.9398,515380.0
2022-07-15 13:30:00,111.69,111.9,111.58,111.8,606180.0,111.0193,111.2281,110.91,111.1287,606180.0
2022-07-15 14:00:00,111.75,111.8,111.19,111.37,792820.0,111.079,111.1287,110.5223,110.7013,792820.0
2022-07-15 14:30:00,111.36,111.68,111.28,111.42,619460.0,110.6913,111.0094,110.6118,110.751,619460.0
2022-07-15 15:00:00,111.38,111.58,111.32,111.51,768840.0,110.7112,110.91,110.6516,110.8404,768840.0
2022-07-15 15:30:00,111.55,111.8,111.06,111.79,3160280.0,110.8802,111.1287,110.3931,111.1187,3160280.0
2022-07-18 09:30:00,112.61,113.68,111.17,113.17,5335998.0,111.9338,112.9974,110.5025,112.4904,5335998.0
2022-07-18 10:00:00,113.19,113.65,111.48,111.57,2988917.0,112.5103,112.9676,110.8106,110.9001,2988917.0
2022-07-18 10:30:00,111.57,112.14,111.01,111.58,2454780.0,110.9001,111.4666,110.3434,110.91,2454780.0
2022-07-18 11:00:00,111.6,112.13,111.18,111.62,1810517.0,110.9299,111.4567,110.5124,110.9498,1810517.0
2022-07-18 11:30:00,111.66,111.94,111.34,111.93,1478434.0,110.9895,111.2678,110.6714,111.2579,1478434.0
2022-07-18 12:00:00,111.93,112.21,111.63,111.76,1239743.0,111.2579,111.5362,110.9597,111.0889,1239743.0
2022-07-18 12:30:00,111.75,112.01,111.41,111.51,1031235.0,111.079,111.3374,110.741,110.8404,1031235.0
2022-07-18 13:00:00,111.51,111.56,110.53,110.86,1423037.0,110.8404,110.8901,109.8663,110.1943,1423037.0
2022-07-18 13:30:00,110.82,110.88,108.7,109.15,2656686.0,110.1546,110.2142,108.0473,108.4946,2656686.0
2022-07-18 14:00:00,109.15,109.85,109.01,109.35,1717078.0,108.4946,109.1904,108.3554,108.6934,1717078.0
2022-07-18 14:30:00,109.37,109.67,108.72,108.76,1329607.0,108.7133,109.0115,108.0672,108.1069,1329607.0
2022-07-18 15:00:00,108.77,109.38,108.7,108.9,1401467.0,108.1169,108.7232,108.0473,108.2461,1401467.0
2022-07-18 15:30:00,108.91,109.28,108.37,108.99,2812497.0,108.256,108.6238,107.7193,108.3355,2812497.0
2022-07-19 09:30:00,110.85,111.45,109.56,111.31,4078982.0,110.1844,110.7808,108.9021,110.6416,4078982.0
2022-07-19 10:00:00,111.34,111.75,110.82,111.56,2231602.0,110.6714,111.079,110.1546,110.8901,2231602.0
2022-07-19 10:30:00,111.57,112.33,111.32,112.16,1805127.0,110.9001,111.6555,110.6516,111.4865,1805127.0
2022-07-19 11:00:00,112.16,112.68,112.03,112.27,1564652.0,111.4865,112.0034,111.3573,111.5958,1564652.0
2022-07-19 11:30:00,112.22,112.58,111.89,112.5,945591.0,111.5461,111.904,111.2181,111.8245,945591.0
2022-07-19 12:00:00,112.51,112.72,112.15,112.7,839256.0,111.8344,112.0431,111.4766,112.0233,839256.0
2022-07-19 12:30:00,112.7,112.98,112.61,112.87,720083.0,112.0233,112.3016,111.9338,112.1922,720083.0
2022-07-19 13:00:00,112.87,112.87,112.01,112.15,1150589.0,112.1922,112.1922,111.3374,111.4766,1150589.0
2022-07-19 13:30:00,112.16,112.75,112.07,112.61,1278204.0,111.4865,112.073,111.3971,111.9338,1278204.0
2022-07-19 14:00:00,112.63,113.0,112.55,112.84,1172779.0,111.9537,112.3215,111.8742,112.1624,1172779.0
2022-07-19 14:30:00,112.84,112.99,112.62,112.99,1164935.0,112.1624,112.3115,111.9437,112.3115,1164935.0
2022-07-19 15:00:00,112.99,113.43,112.87,113.32,1491713.0,112.3115,112.7489,112.1922,112.6395,1491713.0
2022-07-19 15:30:00,113.32,114.02,113.14,113.8,3987156.0,112.6395,113.3353,112.4606,113.1167,3987156.0
2022-07-20 09:30:00,113.17,114.15,112.48,113.07,3714793.0,112.4904,113.4646,111.8046,112.391,3714793.0
2022-07-20 10:00:00,113.14,113.76,112.52,113.5,2127898.0,112.4606,113.0769,111.8443,112.8185,2127898.0
2022-07-20 10:30:00,113.52,114.45,113.13,114.44,2584820.0,112.8383,113.7628,112.4507,113.7528,2584820.0
2022-07-20 11:00:00,114.43,114.95,113.98,114.91,1772250.0,113.7429,114.2598,113.2956,114.22,1772250.0
2022-07-20 11:30:00,114.92,115.4,114.76,115.09,1824397.0,114.2299,114.7071,114.0709,114.3989,1824397.0
2022-07-20 12:00:00,115.09,115.36,114.96,114.96,1523577.0,114.3989,114.6673,114.2697,114.2697,1523577.0
2022-07-20 12:30:00,114.97,115.28,113.81,114.67,2124539.0,114.2796,114.5878,113.1266,113.9814,2124539.0
2022-07-20 13:00:00,114.65,114.79,113.46,113.67,1779669.0,113.9616,114.1007,112.7787,112.9874,1779669.0
2022-07-20 13:30:00,113.67,113.98,113.2,113.35,1312534.0,112.9874,113.2956,112.5203,112.6694,1312534.0
2022-07-20 14:00:00,113.34,114.17,113.32,114.02,850824.0,112.6594,113.4844,112.6395,113.3353,850824.0
2022-07-20 14:30:00,114.01,114.22,113.62,113.87,1161333.0,113.3254,113.5341,112.9377,113.1862,1161333.0
2022-07-20 15:00:00,113.86,114.32,113.8,114.0,1452681.0,113.1763,113.6335,113.1167,113.3155,1452681.0
2022-07-20 15:30:00,114.01,114.06,113.7,113.88,3251087.0,113.3254,113.3751,113.0173,113.1962,3251087.0
2022-07-21 09:30:00,114.31,114.39,112.2,113.03,3420608.0,113.6236,113.7031,111.5263,112.3513,3420608.0
2022-07-21 10:00:00,113.05,113.59,111.29,111.59,2623521.0,112.3712,112.9079,110.6217,110.9199,2623521.0
2022-07-21 10:30:00,111.58,112.31,111.11,112.25,1372709.0,110.91,111.6356,110.4428,111.576,1372709.0
2022-07-21 11:00:00,112.26,113.07,112.07,112.93,1270510.0,111.5859,112.391,111.3971,112.2519,1270510.0
2022-07-21 11:30:00,112.94,113.17,112.68,112.98,1061611.0,112.2618,112.4904,112.0034,112.3016,1061611.0
2022-07-21 12:00:00,112.98,113.71,112.94,113.58,1227974.0,112.3016,113.0272,112.2618,112.898,1227974.0
2022-07-21 12:30:00,113.59,114.19,113.57,114.12,1139947.0,112.9079,113.5043,112.888,113.4347,1139947.0
2022-07-21 13:00:00,114.14,114.26,113.41,113.72,1212770.0,113.4546,113.5739,112.729,113.0371,1212770.0
2022-07-21 13:30:00,113.72,113.92,113.31,113.55,760855.0,113.0371,113.2359,112.6296,112.8682,760855.0
2022-07-21 14:00:00,113.56,114.28,113.46,114.2,901279.0,112.8781,113.5938,112.7787,113.5143,901279.0
2022-07-21 14:30:00,114.21,114.44,113.97,114.2,937564.0,113.5242,113.7528,113.2856,113.5143,937564.0
2022-07-21 15:00:00,114.21,114.55,113.84,114.0,1209734.0,113.5242,113.8622,113.1564,113.3155,1209734.0
2022-07-21 15:30:00,114.0,114.35,113.86,114.34,2991876.0,113.3155,113.6634,113.1763,113.6534,2991876.0
2022-07-22 09:30:00,111.0,112.34,110.81,111.47,5057420.0,110.3335,111.6654,110.1446,110.8007,5057420.0
2022-07-22 10:00:00,111.48,111.49,110.61,110.95,2782769.0,110.8106,110.8205,109.9458,110.2838,2782769.0
2022-07-22 10:30:00,110.95,111.07,110.38,110.54,2176179.0,110.2838,110.4031,109.7172,109.8762,2176179.0
2022-07-22 11:00:00,110.54,110.63,109.2,109.23,3185235.0,109.8762,109.9657,108.5443,108.5741,3185235.0
2022-07-22 11:30:00,109.22,109.29,108.08,108.26,3453159.0,108.5642,108.6337,107.431,107.6099,3453159.0
2022-07-22 12:00:00,108.25,108.33,107.46,107.65,2584968.0,107.6,107.6795,106.8147,107.0036,2584968.0
2022-07-22 12:30:00,107.65,107.98,107.4,107.41,1708241.0,107.0036,107.3316,106.7551,106.765,1708241.0
2022-07-22 13:00:00,107.41,107.46,107.04,107.15,1677568.0,106.765,106.8147,106.3973,106.5066,1677568.0
2022-07-22 13:30:00,107.15,107.43,106.88,107.32,2101674.0,106.5066,106.7849,106.2382,106.6756,2101674.0
2022-07-22 14:00:00,107.33,107.4,106.95,107.21,1145223.0,106.6855,106.7551,106.3078,106.5662,1145223.0
2022-07-22 14:30:00,107.21,107.84,106.95,107.78,1537330.0,106.5662,107.1925,106.3078,107.1328,1537330.0
2022-07-22 15:00:00,107.77,108.35,107.53,108.27,1716065.0,107.1229,107.6994,106.8843,107.6199,1716065.0
2022-07-22 15:30:00,108.27,108.31,107.26,107.9,4883461.0,107.6199,107.6596,106.6159,107.2521,4883461.0
2022-07-25 09:30:00,108.38,109.87,108.3,109.08,3842517.0,107.7292,109.2103,107.6497,108.425,3842517.0
2022-07-25 10:00:00,109.08,109.35,107.66,107.98,2096323.0,108.425,108.6934,107.0135,107.3316,2096323.0
2022-07-25 10:30:00,108.01,108.25,107.79,107.93,1301489.0,107.3614,107.6,107.1428,107.2819,1301489.0
2022-07-25 11:00:00,107.91,108.04,107.29,107.73,1460969.0,107.262,107.3912,106.6458,107.0831,1460969.0
2022-07-25 11:30:00,107.75,107.93,106.87,107.01,2222370.0,107.103,107.2819,106.2283,106.3674,2222370.0
2022-07-25 12:00:00,107.03,107.65,106.83,107.64,1229698.0,106.3873,107.0036,106.1885,106.9937,1229698.0
2022-07-25 12:30:00,107.63,107.97,107.59,107.83,918242.0,106.9837,107.3217,106.944,107.1825,918242.0
2022-07-25 13:00:00,107.82,107.91,107.04,107.11,1160278.0,107.1726,107.262,106.3973,106.4668,1160278.0
2022-07-25 13:30:00,107.12,107.2,106.75,106.8,1309068.0,106.4768,106.5563,106.109,106.1587,1309068.0
2022-07-25 14:00:00,106.81,107.01,106.75,106.94,978095.0,106.1686,106.3674,106.109,106.2979,978095.0
2022-07-25 14:30:00,106.94,107.12,106.56,106.65,1333780.0,106.2979,106.4768,105.9201,106.0096,1333780.0
2022-07-25 15:00:00,106.64,106.8,106.45,106.47,1582888.0,105.9997,106.1587,105.8108,105.8307,1582888.0
2022-07-25 15:30:00,106.46,107.6,106.3,107.55,3442856.0,105.8207,106.9539,105.6617,106.9042,3442856.0
2022-07-26 09:30:00,106.62,106.65,105.11,106.52,3718053.0,105.9798,106.0096,104.4788,105.8804,3718053.0
2022-07-26 10:00:00,106.5,107.2,106.18,106.29,1728542.0,105.8605,106.5563,105.5424,105.6518,1728542.0
2022-07-26 10:30:00,106.29,106.37,105.87,105.93,1490624.0,105.6518,105.7313,105.2343,105.2939,1490624.0
2022-07-26 11:00:00,105.94,106.1,105.38,105.52,1606225.0,105.3039,105.4629,104.7472,104.8864,1606225.0
2022-07-26 11:30:00,105.51,105.71,105.21,105.22,1251617.0,104.8764,105.0752,104.5782,104.5882,1251617.0
2022-07-26 12:00:00,105.21,105.3,104.79,105.04,1929211.0,104.5782,104.6677,104.1608,104.4093,1929211.0
2022-07-26 12:30:00,105.04,105.25,105.01,105.1,1003330.0,104.4093,104.618,104.3794,104.4689,1003330.0
2022-07-26 13:00:00,105.09,105.23,104.82,105.07,1271558.0,104.459,104.5981,104.1906,104.4391,1271558.0
2022-07-26 13:30:00,105.07,105.14,104.64,104.64,1100607.0,104.4391,104.5087,104.0117,104.0117,1100607.0
2022-07-26 14:00:00,104.66,104.99,104.18,104.22,1554861.0,104.0315,104.3596,103.5544,103.5942,1554861.0
2022-07-26 14:30:00,104.22,105.09,104.07,105.0,2256641.0,103.5942,104.459,103.4451,104.3695,2256641.0
2022-07-26 15:00:00,105.01,105.22,104.77,104.93,2205718.0,104.3794,104.5882,104.1409,104.2999,2205718.0
2022-07-26 15:30:00,104.92,105.22,104.55,104.98,4710965.0,104.29,104.5882,103.9222,104.3496,4710965.0
2022-07-27 09:30:00,109.26,111.11,108.01,110.22,9045859.0,108.6039,110.4428,107.3614,109.5582,9045859.0
2022-07-27 10:00:00,110.22,111.25,109.73,110.01,3573235.0,109.5582,110.582,109.0711,109.3494,3573235.0
2022-07-27 10:30:00,110.01,110.98,109.88,110.82,2714626.0,109.3494,110.3136,109.2202,110.1546,2714626.0
2022-07-27 11:00:00,110.83,111.7,110.79,111.66,2723765.0,110.1645,111.0293,110.1247,110.9895,2723765.0
2022-07-27 11:30:00,111.66,112.67,111.54,112.37,2904268.0,110.9895,111.9934,110.8702,111.6952,2904268.0
2022-07-27 12:00:00,112.38,113.17,112.27,112.41,2665055.0,111.7052,112.4904,111.5958,111.735,2665055.0
2022-07-27 12:30:00,112.41,112.73,111.76,111.95,1723225.0,111.735,112.0531,111.0889,111.2778,1723225.0
2022-07-27 13:00:00,111.95,112.21,111.72,112.13,1252048.0,111.2778,111.5362,111.0492,111.4567,1252048.0
2022-07-27 13:30:00,112.14,112.17,111.57,111.73,1004714.0,111.4666,111.4964,110.9001,111.0591,1004714.0
2022-07-27 14:00:00,111.74,112.49,111.57,112.26,1888325.0,111.069,111.8145,110.9001,111.5859,1888325.0
2022-07-27 14:30:00,112.25,113.91,111.78,113.08,3406514.0,111.576,113.226,111.1088,112.401,3406514.0
2022-07-27 15:00:00,113.09,113.8,112.83,113.79,2555116.0,112.4109,113.1167,112.1525,113.1067,2555116.0
2022-07-27 15:30:00,113.8,113.83,112.91,112.97,4986336.0,113.1167,113.1465,112.232,112.2916,4986336.0
2022-07-28 09:30:00,112.37,113.53,111.69,112.28,4561522.0,111.6952,112.8483,111.0193,111.6058,4561522.0
2022-07-28 10:00:00,112.27,112.66,111.46,112.01,1967815.0,111.5958,111.9835,110.7907,111.3374,1967815.0
2022-07-28 10:30:00,112.01,112.6,111.58,112.59,1623511.0,111.3374,111.9239,110.91,111.9139,1623511.0
2022-07-28 11:00:00,112.59,113.74,112.56,113.65,2517276.0,111.9139,113.057,111.8841,112.9676,2517276.0
2022-07-28 11:30:00,113.65,113.85,113.06,113.31,1379795.0,112.9676,113.1664,112.3811,112.6296,1379795.0
2022-07-28 12:00:00,113.32,113.54,112.88,113.26,1158667.0,112.6395,112.8582,112.2022,112.5799,1158667.0
2022-07-28 12:30:00,113.26,113.28,112.84,112.84,848454.0,112.5799,112.5998,112.1624,112.1624,848454.0
2022-07-28 13:00:00,112.86,113.3,112.63,113.27,713469.0,112.1823,112.6197,111.9537,112.5898,713469.0
2022-07-28 13:30:00,113.27,113.87,113.21,113.71,793819.0,112.5898,113.1862,112.5302,113.0272,793819.0
2022-07-28 14:00:00,113.72,113.73,113.27,113.55,855281.0,113.0371,113.0471,112.5898,112.8682,855281.0
2022-07-28 14:30:00,113.54,114.03,113.48,114.02,1124278.0,112.8582,113.3453,112.7986,113.3353,1124278.0
2022-07-28 15:00:00,114.0,114.3,113.85,114.19,1252828.0,113.3155,113.6137,113.1664,113.5043,1252828.0
2022-07-28 15:30:00,114.2,114.34,113.94,114.26,2884025.0,113.5143,113.6534,113.2558,113.5739,2884025.0
2022-07-29 09:30:00,112.97,115.11,112.97,114.53,4338064.0,112.2916,114.4188,112.2916,113.8423,4338064.0
2022-07-29 10:00:00,114.56,115.24,114.46,115.12,2030763.0,113.8721,114.548,113.7727,114.4287,2030763.0
2022-07-29 10:30:00,115.1,115.25,114.29,114.3,1571881.0,114.4089,114.558,113.6037,113.6137,1571881.0
2022-07-29 11:00:00,114.3,114.32,113.66,113.83,1265691.0,113.6137,113.6335,112.9775,113.1465,1265691.0
2022-07-29 11:30:00,113.82,114.74,113.73,114.64,1487329.0,113.1365,114.051,113.0471,113.9516,1487329.0
2022-07-29 12:00:00,114.64,114.86,114.45,114.61,804127.0,113.9516,114.1703,113.7628,113.9218,804127.0
2022-07-29 12:30:00,114.61,115.09,114.36,115.04,791163.0,113.9218,114.3989,113.6733,114.3492,791163.0
2022-07-29 13:00:00,115.03,115.4,114.95,115.28,1326608.0,114.3393,114.7071,114.2598,114.5878,1326608.0
2022-07-29 13:30:00,115.29,115.81,115.28,115.51,1069661.0,114.5977,115.1146,114.5878,114.8164,1069661.0
2022-07-29 14:00:00,115.54,115.97,115.35,115.92,1057027.0,114.8462,115.2736,114.6574,115.2239,1057027.0
2022-07-29 14:30:00,115.93,116.2,115.83,116.2,1440586.0,115.2339,115.5023,115.1345,115.5023,1440586.0
2022-07-29 15:00:00,116.18,116.57,116.14,116.57,1941264.0,115.4824,115.87,115.4426,115.87,1941264.0
2022-07-29 15:30:00,116.57,116.71,116.01,116.39,4500675.0,115.87,116.0092,115.3134,115.6911,4500675.0
2022-08-01 09:30:00,115.3,116.63,114.41,116.2,3159174.0,114.6077,115.9297,113.723,115.5023,3159174.0
2022-08-01 10:00:00,116.22,116.65,115.25,115.45,2290185.0,115.5221,115.9495,114.558,114.7568,2290185.0
2022-08-01 10:30:00,115.46,116.6,115.28,116.54,1470656.0,114.7667,115.8998,114.5878,115.8402,1470656.0
2022-08-01 11:00:00,116.55,116.72,115.82,116.32,1002625.0,115.8501,116.0191,115.1245,115.6215,1002625.0
2022-08-01 11:30:00,116.34,116.43,115.86,116.14,830909.0,115.6414,115.7309,115.1643,115.4426,830909.0
2022-08-01 12:00:00,116.14,116.21,115.43,115.67,1031116.0,115.4426,115.5122,114.7369,114.9754,1031116.0
2022-08-01 12:30:00,115.68,115.72,114.96,115.2,879588.0,114.9854,115.0251,114.2697,114.5083,879588.0
2022-08-01 13:00:00,115.19,115.29,114.49,114.52,899713.0,114.4983,114.5977,113.8025,113.8323,899713.0
2022-08-01 13:30:00,114.52,114.77,114.34,114.73,778427.0,113.8323,114.0808,113.6534,114.0411,778427.0
2022-08-01 14:00:00,114.72,114.97,114.49,114.92,763148.0,114.0311,114.2796,113.8025,114.2299,763148.0
2022-08-01 14:30:00,114.93,115.46,114.9,115.37,1027760.0,114.2399,114.7667,114.2101,114.6772,1027760.0
2022-08-01 15:00:00,115.37,115.46,114.95,115.03,932458.0,114.6772,114.7667,114.2598,114.3393,932458.0
2022-08-01 15:30:00,115.03,115.3,114.66,114.87,2292958.0,114.3393,114.6077,113.9715,114.1802,2292958.0
2022-08-02 09:30:00,113.84,115.17,113.76,114.46,2194117.0,113.1564,114.4784,113.0769,113.7727,2194117.0
2022-08-02 10:00:00,114.42,114.57,113.72,114.57,1353839.0,113.7329,113.882,113.0371,113.882,1353839.0
2022-08-02 10:30:00,114.57,115.36,114.21,115.11,1035081.0,113.882,114.6673,113.5242,114.4188,1035081.0
2022-08-02 11:00:00,115.11,115.22,114.42,114.88,779829.0,114.4188,114.5281,113.7329,114.1902,779829.0
2022-08-02 11:30:00,114.88,115.33,114.57,115.2,608592.0,114.1902,114.6375,113.882,114.5083,608592.0
2022-08-02 12:00:00,115.2,116.11,115.09,116.03,796385.0,114.5083,115.4128,114.3989,115.3333,796385.0
2022-08-02 12:30:00,116.04,116.35,115.98,116.22,806835.0,115.3432,115.6513,115.2836,115.5221,806835.0
2022-08-02 13:00:00,116.24,116.32,115.54,115.65,791851.0,115.542,115.6215,114.8462,114.9556,791851.0
2022-08-02 13:30:00,115.63,115.63,114.66,114.91,881156.0,114.9357,114.9357,113.9715,114.22,881156.0
2022-08-02 14:00:00,114.91,115.38,114.73,115.31,540159.0,114.22,114.6872,114.0411,114.6176,540159.0
2022-08-02 14:30:00,115.32,115.51,115.08,115.22,585347.0,114.6275,114.8164,114.389,114.5281,585347.0
2022-08-02 15:00:00,115.23,115.5,115.0,115.36,723549.0,114.5381,114.8065,114.3095,114.6673,723549.0
2022-08-02 15:30:00,115.33,115.61,115.11,115.13,1585108.0,114.6375,114.9158,114.4188,114.4387,1585108.0
2022-08-03 09:30:00,115.71,117.64,115.48,117.45,2834700.0,115.0152,116.9336,114.7866,116.7447,2834700.0
2022-08-03 10:00:00,117.45,118.58,117.18,117.48,2139363.0,116.7447,117.868,116.4764,116.7746,2139363.0
2022-08-03 10:30:00,117.46,117.63,116.81,117.63,1259734.0,116.7547,116.9237,116.1086,116.9237,1259734.0
2022-08-03 11:00:00,117.63,118.17,117.45,118.05,1088927.0,116.9237,117.4604,116.7447,117.3411,1088927.0
2022-08-03 11:30:00,118.06,118.55,118.01,118.41,1150309.0,117.3511,117.8381,117.3014,117.699,1150309.0
2022-08-03 12:00:00,118.41,118.42,117.63,117.89,998648.0,117.699,117.7089,116.9237,117.1821,998648.0
2022-08-03 12:30:00,117.91,118.62,117.86,118.27,1022638.0,117.202,117.9077,117.1523,117.5598,1022638.0
2022-08-03 13:00:00,118.27,118.59,118.18,118.19,862437.0,117.5598,117.8779,117.4704,117.4803,862437.0
2022-08-03 13:30:00,118.19,118.46,118.1,118.21,828906.0,117.4803,117.7487,117.3908,117.5002,828906.0
2022-08-03 14:00:00,118.22,118.3,117.97,118.02,808744.0,117.5101,117.5896,117.2616,117.3113,808744.0
2022-08-03 14:30:00,118.01,118.27,117.96,118.12,728579.0,117.3014,117.5598,117.2517,117.4107,728579.0
2022-08-03 15:00:00,118.12,118.29,117.88,118.15,935094.0,117.4107,117.5797,117.1722,117.4405,935094.0
2022-08-03 15:30:00,118.15,118.53,117.98,118.06,2298075.0,117.4405,117.8183,117.2716,117.3511,2298075.0
2022-08-04 09:30:00,117.43,118.47,117.34,118.28,2783149.0,116.7249,117.7586,116.6354,117.5698,2783149.0
2022-08-04 10:00:00,118.29,118.78,117.22,117.49,1618733.0,117.5797,118.0668,116.5161,116.7845,1618733.0
2022-08-04 10:30:00,117.49,117.84,116.89,117.67,1109100.0,116.7845,117.1324,116.1881,116.9634,1109100.0
2022-08-04 11:00:00,117.67,117.82,117.11,117.32,777561.0,116.9634,117.1125,116.4068,116.6155,777561.0
2022-08-04 11:30:00,117.33,117.99,117.11,117.83,879051.0,116.6255,117.2815,116.4068,117.1225,879051.0
2022-08-04 12:00:00,117.84,118.28,117.64,118.15,945414.0,117.1324,117.5698,116.9336,117.4405,945414.0
2022-08-04 12:30:00,118.12,118.14,117.42,117.42,651873.0,117.4107,117.4306,116.7149,116.7149,651873.0
2022-08-04 13:00:00,117.42,118.01,117.36,117.95,690772.0,116.7149,117.3014,116.6553,117.2417,690772.0
2022-08-04 13:30:00,117.95,118.07,117.82,117.89,506560.0,117.2417,117.361,117.1125,117.1821,506560.0
2022-08-04 14:00:00,117.88,118.06,117.61,117.98,653901.0,117.1722,117.3511,116.9038,117.2716,653901.0
2022-08-04 14:30:00,117.98,118.09,117.74,117.95,642946.0,117.2716,117.3809,117.033,117.2417,642946.0
2022-08-04 15:00:00,117.94,118.26,117.85,118.2,595527.0,117.2318,117.5499,117.1423,117.4902,595527.0
2022-08-04 15:30:00,118.19,118.41,117.99,118.2,1609702.0,117.4803,117.699,117.2815,117.4902,1609702.0
2022-08-05 09:30:00,116.23,117.47,116.0,116.96,1901033.0,115.5321,116.7646,115.3035,116.2577,1901033.0
2022-08-05 10:00:00,116.98,118.11,116.7,117.8,1207988.0,116.2776,117.4008,115.9992,117.0926,1207988.0
2022-08-05 10:30:00,117.81,117.86,116.96,117.43,937333.0,117.1026,117.1523,116.2577,116.7249,937333.0
2022-08-05 11:00:00,117.41,117.41,116.14,116.24,1036802.0,116.705,116.705,115.4426,115.542,1036802.0
2022-08-05 11:30:00,116.23,116.83,116.15,116.75,931166.0,115.5321,116.1285,115.4526,116.0489,931166.0
2022-08-05 12:00:00,116.77,117.2,116.71,116.93,586922.0,116.0688,116.4962,116.0092,116.2279,586922.0
2022-08-05 12:30:00,116.94,117.4,116.68,117.34,491986.0,116.2378,116.695,115.9794,116.6354,491986.0
2022-08-05 13:00:00,117.36,117.81,117.32,117.61,505526.0,116.6553,117.1026,116.6155,116.9038,505526.0
2022-08-05 13:30:00,117.61,118.04,117.4,117.5,581699.0,116.9038,117.3312,116.695,116.7944,581699.0
2022-08-05 14:00:00,117.47,117.49,116.98,116.98,425436.0,116.7646,116.7845,116.2776,116.2776,425436.0
2022-08-05 14:30:00,116.98,117.19,116.76,116.94,410268.0,116.2776,116.4863,116.0589,116.2378,410268.0
2022-08-05 15:00:00,116.94,117.15,116.8,117.09,637109.0,116.2378,116.4465,116.0986,116.3869,637109.0
2022-08-05 15:30:00,117.09,117.59,117.07,117.46,1300338.0,116.3869,116.8839,116.367,116.7547,1300338.0
2022-08-08 09:30:00,118.39,120.0,117.71,119.91,2757975.0,117.6791,119.2794,117.0032,119.19,2757975.0
2022-08-08 10:00:00,119.91,120.15,118.61,118.86,1821862.0,119.19,119.4285,117.8978,118.1463,1821862.0
2022-08-08 10:30:00,118.88,119.26,118.48,118.67,884967.0,118.1662,118.5439,117.7686,117.9574,884967.0
2022-08-08 11:00:00,118.66,119.14,118.53,118.64,720493.0,117.9475,118.4246,117.8183,117.9276,720493.0
2022-08-08 11:30:00,118.63,118.86,117.79,118.3,664214.0,117.9177,118.1463,117.0827,117.5896,664214.0
2022-08-08 12:00:00,118.25,118.38,117.18,117.3,948948.0,117.5399,117.6692,116.4764,116.5956,948948.0
2022-08-08 12:30:00,117.28,117.67,117.14,117.46,589881.0,116.5758,116.9634,116.4366,116.7547,589881.0
2022-08-08 13:00:00,117.46,117.81,117.31,117.36,413898.0,116.7547,117.1026,116.6056,116.6553,413898.0
2022-08-08 13:30:00,117.39,117.67,117.21,117.61,461911.0,116.6851,116.9634,116.5062,116.9038,461911.0
2022-08-08 14:00:00,117.6,117.63,116.88,117.3,695633.0,116.8938,116.9237,116.1782,116.5956,695633.0
2022-08-08 14:30:00,117.31,117.4,117.05,117.3,492011.0,116.6056,116.695,116.3471,116.5956,492011.0
2022-08-08 15:00:00,117.3,117.52,117.11,117.28,591729.0,116.5956,116.8143,116.4068,116.5758,591729.0
2022-08-08 15:30:00,117.28,117.43,117.15,117.29,1176046.0,116.5758,116.7249,116.4465,116.5857,1176046.0
2022-08-09 09:30:00,117.12,117.18,115.71,116.22,1921830.0,116.4167,116.4764,115.0152,115.5221,1921830.0
2022-08-09 10:00:00,116.2,116.39,115.83,116.2,1171393.0,115.5023,115.6911,115.1345,115.5023,1171393.0
2022-08-09 10:30:00,116.22,116.99,116.12,116.42,714621.0,115.5221,116.2875,115.4227,115.7209,714621.0
2022-08-09 11:00:00,116.42,116.87,116.07,116.63,654084.0,115.7209,116.1682,115.373,115.9297,654084.0
2022-08-09 11:30:00,116.65,117.18,116.6,116.78,651262.0,115.9495,116.4764,115.8998,116.0788,651262.0
2022-08-09 12:00:00,116.78,116.87,116.11,116.18,536644.0,116.0788,116.1682,115.4128,115.4824,536644.0
2022-08-09 12:30:00,116.18,116.38,116.09,116.28,405041.0,115.4824,115.6812,115.3929,115.5818,405041.0
2022-08-09 13:00:00,116.29,116.52,116.11,116.51,497102.0,115.5917,115.8203,115.4128,115.8104,497102.0
2022-08-09 13:30:00,116.5,116.85,116.31,116.76,560629.0,115.8004,116.1483,115.6116,116.0589,560629.0
2022-08-09 14:00:00,116.77,116.82,116.39,116.45,496461.0,116.0688,116.1185,115.6911,115.7507,496461.0
2022-08-09 14:30:00,116.45,117.08,116.4,116.92,554471.0,115.7507,116.377,115.701,116.2179,554471.0
2022-08-09 15:00:00,116.9,117.32,116.84,117.14,808794.0,116.198,116.6155,116.1384,116.4366,808794.0
2022-08-09 15:30:00,117.15,117.24,116.5,116.62,2097520.0,116.4465,116.536,115.8004,115.9197,2097520.0
2022-08-10 09:30:00,118.78,119.62,118.41,119.37,3115598.0,118.0668,118.9017,117.699,118.6532,3115598.0
2022-08-10 10:00:00,119.39,119.61,118.54,119.27,1259329.0,118.6731,118.8918,117.8282,118.5538,1259329.0
2022-08-10 10:30:00,119.27,119.99,119.26,119.94,1653660.0,118.5538,119.2695,118.5439,119.2198,1653660.0
2022-08-10 11:00:00,119.95,120.61,119.92,120.39,1788787.0,119.2297,119.8858,119.1999,119.6671,1788787.0
2022-08-10 11:30:00,120.38,120.9,120.28,120.89,988767.0,119.6572,120.174,119.5578,120.1641,988767.0
2022-08-10 12:00:00,120.89,120.92,119.75,119.88,1170457.0,120.1641,120.1939,119.0309,119.1602,1170457.0
2022-08-10 12:30:00,119.88,120.1,119.44,119.68,1048265.0,119.1602,119.3788,118.7228,118.9614,1048265.0
2022-08-10 13:00:00,119.69,120.0,119.42,119.85,796849.0,118.9713,119.2794,118.7029,119.1303,796849.0
2022-08-10 13:30:00,119.84,120.06,119.58,119.95,839485.0,119.1204,119.3391,118.862,119.2297,839485.0
2022-08-10 14:00:00,119.95,120.08,119.78,119.84,592608.0,119.2297,119.359,119.0608,119.1204,592608.0
2022-08-10 14:30:00,119.84,119.84,119.38,119.38,859566.0,119.1204,119.1204,118.6632,118.6632,859566.0
2022-08-10 15:00:00,119.39,119.73,119.33,119.69,841835.0,118.6731,119.0111,118.6135,118.9713,841835.0
2022-08-10 15:30:00,119.68,119.85,119.44,119.68,2917565.0,118.9614,119.1303,118.7228,118.9614,2917565.0
2022-08-11 09:30:00,121.35,121.49,120.74,120.94,2786927.0,120.6213,120.7605,120.015,120.2138,2786927.0
2022-08-11 10:00:00,120.94,121.49,120.53,120.54,1571774.0,120.2138,120.7605,119.8063,119.8162,1571774.0
2022-08-11 10:30:00,120.56,120.92,119.6,120.25,1834495.0,119.8361,120.1939,118.8818,119.5279,1834495.0
2022-08-11 11:00:00,120.24,120.43,119.01,119.38,1310453.0,119.518,119.7069,118.2954,118.6632,1310453.0
2022-08-11 11:30:00,119.39,119.56,118.7,119.05,798208.0,118.6731,118.8421,117.9872,118.3351,798208.0
2022-08-11 12:00:00,119.03,119.43,119.0,119.42,596749.0,118.3153,118.7129,118.2854,118.7029,596749.0
2022-08-11 12:30:00,119.42,119.79,119.38,119.65,513853.0,118.7029,119.0707,118.6632,118.9315,513853.0
2022-08-11 13:00:00,119.65,119.96,119.41,119.73,426213.0,118.9315,119.2397,118.693,119.0111,426213.0
2022-08-11 13:30:00,119.74,119.8,119.33,119.39,459747.0,119.021,119.0806,118.6135,118.6731,459747.0
2022-08-11 14:00:00,119.38,119.38,118.87,119.03,571920.0,118.6632,118.6632,118.1562,118.3153,571920.0
2022-08-11 14:30:00,119.04,119.09,118.56,118.82,767127.0,118.3252,118.3749,117.8481,118.1065,767127.0
2022-08-11 15:00:00,118.8,119.12,118.67,118.91,693757.0,118.0866,118.4047,117.9574,118.196,693757.0
2022-08-11 15:30:00,118.91,119.1,118.59,118.84,1776692.0,118.196,118.3848,117.8779,118.1264,1776692.0
2022-08-12 09:30:00,120.26,120.56,119.55,120.2,1717261.0,119.5379,119.8361,118.8321,119.4782,1717261.0
2022-08-12 10:00:00,120.18,120.52,119.62,120.04,1079567.0,119.4584,119.7963,118.9017,119.3192,1079567.0
2022-08-12 10:30:00,120.04,120.15,119.46,119.84,787340.0,119.3192,119.4285,118.7427,119.1204,787340.0
2022-08-12 11:00:00,119.83,120.25,119.69,120.04,624750.0,119.1105,119.5279,118.9713,119.3192,624750.0
2022-08-12 11:30:00,120.05,120.24,119.86,119.91,427496.0,119.3291,119.518,119.1403,119.19,427496.0
2022-08-12 12:00:00,119.92,120.33,119.87,120.31,479375.0,119.1999,119.6075,119.1502,119.5876,479375.0
2022-08-12 12:30:00,120.32,120.37,120.17,120.22,364147.0,119.5975,119.6472,119.4484,119.4981,364147.0
2022-08-12 13:00:00,120.22,120.41,120.1,120.39,390185.0,119.4981,119.687,119.3788,119.6671,390185.0
2022-08-12 13:30:00,120.39,120.64,120.36,120.58,412344.0,119.6671,119.9156,119.6373,119.8559,412344.0
2022-08-12 14:00:00,120.58,120.89,120.46,120.86,485223.0,119.8559,120.1641,119.7367,120.1343,485223.0
2022-08-12 14:30:00,120.85,121.09,120.82,121.0,655050.0,120.1243,120.3629,120.0945,120.2734,655050.0
2022-08-12 15:00:00,121.01,121.55,120.92,121.42,1234265.0,120.2834,120.8201,120.1939,120.6909,1234265.0
2022-08-12 15:30:00,121.41,121.68,121.29,121.67,2476511.0,120.681,120.9493,120.5617,120.9394,2476511.0
2022-08-15 09:30:00,121.13,122.21,120.8,121.71,2425309.0,120.4026,121.4762,120.0746,120.9792,2425309.0
2022-08-15 10:00:00,121.68,121.68,120.61,120.92,1374085.0,120.9493,120.9493,119.8858,120.1939,1374085.0
2022-08-15 10:30:00,120.91,121.21,120.65,120.82,982839.0,120.184,120.4822,119.9255,120.0945,982839.0
2022-08-15 11:00:00,120.78,121.37,120.68,121.28,859090.0,120.0547,120.6412,119.9553,120.5517,859090.0
2022-08-15 11:30:00,121.31,122.2,121.25,122.05,991612.0,120.5816,121.4662,120.5219,121.3171,991612.0
2022-08-15 12:00:00,122.07,122.28,121.94,122.11,638452.0,121.337,121.5457,121.2078,121.3768,638452.0
2022-08-15 12:30:00,122.12,122.3,121.92,122.22,518890.0,121.3867,121.5656,121.1879,121.4861,518890.0
2022-08-15 13:00:00,122.23,122.25,121.95,122.12,501466.0,121.496,121.5159,121.2177,121.3867,501466.0
2022-08-15 13:30:00,122.12,122.19,121.87,122.12,432578.0,121.3867,121.4563,121.1382,121.3867,432578.0
2022-08-15 14:00:00,122.13,122.17,121.76,121.9,567862.0,121.3966,121.4364,121.0289,121.168,567862.0
2022-08-15 14:30:00,121.89,122.13,121.88,121.93,549427.0,121.1581,121.3966,121.1481,121.1978,549427.0
2022-08-15 15:00:00,121.94,122.23,121.86,122.18,819115.0,121.2078,121.496,121.1283,121.4463,819115.0
2022-08-15 15:30:00,122.18,122.27,121.94,122.1,1718087.0,121.4463,121.5358,121.2078,121.3668,1718087.0
2022-08-16 09:30:00,121.49,122.16,121.45,121.75,2120332.0,120.7605,121.4265,120.7207,121.0189,2120332.0
2022-08-16 10:00:00,121.75,121.76,121.13,121.32,1091363.0,121.0189,121.0289,120.4026,120.5915,1091363.0
2022-08-16 10:30:00,121.29,121.29,120.69,120.73,1118207.0,120.5617,120.5617,119.9653,120.005,1118207.0
2022-08-16 11:00:00,120.73,121.41,120.64,121.34,746740.0,120.005,120.681,119.9156,120.6114,746740.0
2022-08-16 11:30:00,121.34,122.09,121.33,121.96,855438.0,120.6114,121.3569,120.6014,121.2277,855438.0
2022-08-16 12:00:00,121.96,122.1,121.69,121.71,491585.0,121.2277,121.3668,120.9593,120.9792,491585.0
2022-08-16 12:30:00,121.71,121.86,121.67,121.78,530155.0,120.9792,121.1283,120.9394,121.0487,530155.0
2022-08-16 13:00:00,121.79,121.93,121.63,121.67,454178.0,121.0587,121.1978,120.8996,120.9394,454178.0
2022-08-16 13:30:00,121.68,122.18,121.62,122.12,617438.0,120.9493,121.4463,120.8897,121.3867,617438.0
2022-08-16 14:00:00,122.13,122.43,121.94,122.04,697247.0,121.3966,121.6948,121.2078,121.3072,697247.0
2022-08-16 14:30:00,122.03,122.04,121.06,121.46,1120719.0,121.2972,121.3072,120.3331,120.7307,1120719.0
2022-08-16 15:00:00,121.45,121.67,121.16,121.61,688035.0,120.7207,120.9394,120.4325,120.8798,688035.0
2022-08-16 15:30:00,121.61,122.06,121.58,121.71,1583952.0,120.8798,121.3271,120.8499,120.9792,1583952.0
2022-08-17 09:30:00,120.12,121.08,120.0,120.94,2285736.0,119.3987,120.3529,119.2794,120.2138,2285736.0
2022-08-17 10:00:00,120.95,121.29,120.11,120.33,974656.0,120.2237,120.5617,119.3888,119.6075,974656.0
2022-08-17 10:30:00,120.34,120.35,119.44,119.67,1448610.0,119.6174,119.6273,118.7228,118.9514,1448610.0
2022-08-17 11:00:00,119.68,119.94,119.57,119.84,880530.0,118.9614,119.2198,118.852,119.1204,880530.0
2022-08-17 11:30:00,119.86,120.09,119.38,119.66,913103.0,119.1403,119.3689,118.6632,118.9415,913103.0
2022-08-17 12:00:00,119.66,120.17,119.66,120.07,941091.0,118.9415,119.4484,118.9415,119.349,941091.0
2022-08-17 12:30:00,120.07,120.24,119.77,119.83,550613.0,119.349,119.518,119.0508,119.1105,550613.0
2022-08-17 13:00:00,119.84,120.1,119.71,120.01,526111.0,119.1204,119.3788,118.9912,119.2894,526111.0
2022-08-17 13:30:00,120.0,120.14,119.73,119.8,647727.0,119.2794,119.4186,119.0111,119.0806,647727.0
2022-08-17 14:00:00,119.82,121.02,119.75,120.69,1449388.0,119.1005,120.2933,119.0309,119.9653,1449388.0
2022-08-17 14:30:00,120.7,121.0,120.35,120.37,797510.0,119.9752,120.2734,119.6273,119.6472,797510.0
2022-08-17 15:00:00,120.34,120.65,119.78,120.11,904049.0,119.6174,119.9255,119.0608,119.3888,904049.0
2022-08-17 15:30:00,120.11,120.11,119.39,119.57,2348826.0,119.3888,119.3888,118.6731,118.852,2348826.0
2022-08-18 09:30:00,119.52,119.99,118.86,119.24,2021913.0,118.8023,119.2695,118.1463,118.524,2021913.0
2022-08-18 10:00:00,119.21,119.7,118.72,119.34,1107908.0,118.4942,118.9812,118.0071,118.6234,1107908.0
2022-08-18 10:30:00,119.33,120.26,119.21,119.71,927176.0,118.6135,119.5379,118.4942,118.9912,927176.0
2022-08-18 11:00:00,119.72,120.71,119.52,120.64,1089591.0,119.0011,119.9852,118.8023,119.9156,1089591.0
2022-08-18 11:30:00,120.65,120.79,120.46,120.62,513374.0,119.9255,120.0647,119.7367,119.8957,513374.0
2022-08-18 12:00:00,120.63,120.76,119.79,119.98,878217.0,119.9056,120.0349,119.0707,119.2596,878217.0
2022-08-18 12:30:00,119.98,120.13,119.72,120.02,482927.0,119.2596,119.4087,119.0011,119.2993,482927.0
2022-08-18 13:00:00,120.03,120.31,119.91,120.2,611577.0,119.3093,119.5876,119.19,119.4782,611577.0
2022-08-18 13:30:00,120.21,120.45,120.13,120.31,408446.0,119.4882,119.7267,119.4087,119.5876,408446.0
2022-08-18 14:00:00,120.3,120.58,120.13,120.56,620870.0,119.5776,119.8559,119.4087,119.8361,620870.0
2022-08-18 14:30:00,120.55,120.63,120.29,120.55,614744.0,119.8261,119.9056,119.5677,119.8261,614744.0
2022-08-18 15:00:00,120.56,120.79,120.47,120.72,757674.0,119.8361,120.0647,119.7466,119.9951,757674.0
2022-08-18 15:30:00,120.72,120.82,119.93,120.15,2125643.0,119.9951,120.0945,119.2099,119.4285,2125643.0
2022-08-19 09:30:00,119.07,119.15,117.69,118.04,3233918.0,118.355,118.4345,116.9833,117.3312,3233918.0
2022-08-19 10:00:00,118.02,118.35,117.79,118.08,988432.0,117.3113,117.6393,117.0827,117.371,988432.0
2022-08-19 10:30:00,118.06,118.28,117.72,117.8,1006820.0,117.3511,117.5698,117.0131,117.0926,1006820.0
2022-08-19 11:00:00,117.8,117.81,117.37,117.61,1061668.0,117.0926,117.1026,116.6652,116.9038,1061668.0
2022-08-19 11:30:00,117.61,117.97,117.38,117.57,717703.0,116.9038,117.2616,116.6752,116.864,717703.0
2022-08-19 12:00:00,117.57,117.79,117.43,117.48,656525.0,116.864,117.0827,116.7249,116.7746,656525.0
2022-08-19 12:30:00,117.45,117.8,117.39,117.58,559555.0,116.7447,117.0926,116.6851,116.874,559555.0
2022-08-19 13:00:00,117.59,117.71,117.12,117.21,723956.0,116.8839,117.0032,116.4167,116.5062,723956.0
2022-08-19 13:30:00,117.21,117.45,116.8,117.41,796540.0,116.5062,116.7447,116.0986,116.705,796540.0
2022-08-19 14:00:00,117.41,117.46,116.98,117.13,470143.0,116.705,116.7547,116.2776,116.4267,470143.0
2022-08-19 14:30:00,117.14,117.35,116.94,117.02,447444.0,116.4366,116.6453,116.2378,116.3173,447444.0
2022-08-19 15:00:00,117.01,117.36,116.76,117.33,869226.0,116.3074,116.6553,116.0589,116.6255,869226.0
2022-08-19 15:30:00,117.34,117.51,117.09,117.2,1822977.0,116.6354,116.8044,116.3869,116.4962,1822977.0
2022-08-22 09:30:00,115.19,115.63,114.58,115.07,2482595.0,114.4983,114.9357,113.892,114.379,2482595.0
2022-08-22 10:00:00,115.07,115.07,114.12,114.34,1406481.0,114.379,114.379,113.4347,113.6534,1406481.0
2022-08-22 10:30:00,114.33,114.68,114.11,114.18,1072154.0,113.6435,113.9914,113.4248,113.4944,1072154.0
2022-08-22 11:00:00,114.2,114.54,114.17,114.32,514169.0,113.5143,113.8522,113.4844,113.6335,514169.0
2022-08-22 11:30:00,114.33,114.82,114.23,114.73,530562.0,113.6435,114.1305,113.5441,114.0411,530562.0
2022-08-22 12:00:00,114.73,115.1,114.61,114.95,534764.0,114.0411,114.4089,113.9218,114.2598,534764.0
2022-08-22 12:30:00,114.94,115.13,114.76,114.94,519637.0,114.2498,114.4387,114.0709,114.2498,519637.0
2022-08-22 13:00:00,114.94,114.96,114.35,114.42,668245.0,114.2498,114.2697,113.6634,113.7329,668245.0
2022-08-22 13:30:00,114.42,114.45,114.18,114.27,453353.0,113.7329,113.7628,113.4944,113.5838,453353.0
2022-08-22 14:00:00,114.27,114.37,114.06,114.2,440268.0,113.5838,113.6832,113.3751,113.5143,440268.0
2022-08-22 14:30:00,114.2,114.23,113.88,114.06,715727.0,113.5143,113.5441,113.1962,113.3751,715727.0
2022-08-22 15:00:00,114.06,114.36,114.03,114.07,912248.0,113.3751,113.6733,113.3453,113.385,912248.0
2022-08-22 15:30:00,114.07,114.36,113.85,114.3,2201300.0,113.385,113.6733,113.1664,113.6137,2201300.0
2022-08-23 09:30:00,113.48,115.01,113.4,114.38,1972416.0,112.7986,114.3194,112.7191,113.6932,1972416.0
2022-08-23 10:00:00,114.37,115.01,114.06,114.33,1258652.0,113.6832,114.3194,113.3751,113.6435,1258652.0
2022-08-23 10:30:00,114.34,114.68,113.72,113.76,825908.0,113.6534,113.9914,113.0371,113.0769,825908.0
2022-08-23 11:00:00,113.76,114.2,113.48,113.81,828209.0,113.0769,113.5143,112.7986,113.1266,828209.0
2022-08-23 11:30:00,113.82,114.29,113.81,114.16,395399.0,113.1365,113.6037,113.1266,113.4745,395399.0
2022-08-23 12:00:00,114.19,114.23,113.69,113.73,552285.0,113.5043,113.5441,113.0073,113.0471,552285.0
2022-08-23 12:30:00,113.71,114.2,113.71,114.15,419584.0,113.0272,113.5143,113.0272,113.4646,419584.0
2022-08-23 13:00:00,114.14,114.47,113.93,114.42,540494.0,113.4546,113.7826,113.2459,113.7329,540494.0
2022-08-23 13:30:00,114.45,114.53,113.9,114.03,395159.0,113.7628,113.8423,113.2161,113.3453,395159.0
2022-08-23 14:00:00,114.03,114.48,113.93,114.38,459265.0,113.3453,113.7926,113.2459,113.6932,459265.0
2022-08-23 14:30:00,114.38,114.41,114.01,114.15,389010.0,113.6932,113.723,113.3254,113.4646,389010.0
2022-08-23 15:00:00,114.15,114.32,113.96,114.06,470327.0,113.4646,113.6335,113.2757,113.3751,470327.0
2022-08-23 15:30:00,114.06,114.11,113.65,113.85,1030973.0,113.3751,113.4248,112.9676,113.1664,1030973.0
2022-08-24 09:30:00,113.57,114.1,112.87,113.69,2062514.0,112.888,113.4149,112.1922,113.0073,2062514.0
2022-08-24 10:00:00,113.69,114.2,113.5,114.03,1154727.0,113.0073,113.5143,112.8185,113.3453,1154727.0
2022-08-24 10:30:00,114.05,114.35,113.94,114.22,731786.0,113.3652,113.6634,113.2558,113.5341,731786.0
2022-08-24 11:00:00,114.23,114.54,114.04,114.49,654978.0,113.5441,113.8522,113.3552,113.8025,654978.0
2022-08-24 11:30:00,114.5,114.71,114.3,114.6,653094.0,113.8125,114.0212,113.6137,113.9119,653094.0
2022-08-24 12:00:00,114.6,114.78,114.47,114.5,589719.0,113.9119,114.0908,113.7826,113.8125,589719.0
2022-08-24 12:30:00,114.5,114.52,114.05,114.19,444639.0,113.8125,113.8323,113.3652,113.5043,444639.0
2022-08-24 13:00:00,114.19,114.27,113.7,113.72,432899.0,113.5043,113.5838,113.0173,113.0371,432899.0
2022-08-24 13:30:00,113.72,113.93,113.62,113.92,441650.0,113.0371,113.2459,112.9377,113.2359,441650.0
2022-08-24 14:00:00,113.92,114.06,113.75,113.88,395532.0,113.2359,113.3751,113.067,113.1962,395532.0
2022-08-24 14:30:00,113.9,113.98,113.67,113.93,455846.0,113.2161,113.2956,112.9874,113.2459,455846.0
2022-08-24 15:00:00,113.94,114.22,113.87,114.16,457004.0,113.2558,113.5341,113.1862,113.4745,457004.0
2022-08-24 15:30:00,114.15,114.35,113.37,113.68,2416722.0,113.4646,113.6634,112.6892,112.9974,2416722.0
2022-08-25 09:30:00,114.19,115.38,114.11,115.23,2048011.0,113.5043,114.6872,113.4248,114.5381,2048011.0
2022-08-25 10:00:00,115.24,115.9,115.22,115.83,1269121.0,114.548,115.2041,114.5281,115.1345,1269121.0
2022-08-25 10:30:00,115.84,116.01,115.58,115.59,919281.0,115.1444,115.3134,114.886,114.8959,919281.0
2022-08-25 11:00:00,115.6,115.66,114.94,115.2,648482.0,114.9059,114.9655,114.2498,114.5083,648482.0
2022-08-25 11:30:00,115.21,115.33,114.95,115.13,550530.0,114.5182,114.6375,114.2598,114.4387,550530.0
2022-08-25 12:00:00,115.12,115.23,114.91,115.16,383694.0,114.4287,114.5381,114.22,114.4685,383694.0
2022-08-25 12:30:00,115.15,115.2,114.83,115.07,304924.0,114.4586,114.5083,114.1405,114.379,304924.0
2022-08-25 13:00:00,115.08,115.55,115.02,115.49,376213.0,114.389,114.8562,114.3293,114.7965,376213.0
2022-08-25 13:30:00,115.49,116.14,115.46,116.11,475699.0,114.7965,115.4426,114.7667,115.4128,475699.0
2022-08-25 14:00:00,116.12,116.2,115.83,116.11,402680.0,115.4227,115.5023,115.1345,115.4128,402680.0
2022-08-25 14:30:00,116.12,116.15,115.58,115.76,400022.0,115.4227,115.4526,114.886,115.0649,400022.0
2022-08-25 15:00:00,115.76,116.08,115.58,116.07,603501.0,115.0649,115.383,114.886,115.373,603501.0
2022-08-25 15:30:00,116.08,116.72,115.95,116.64,1993718.0,115.383,116.0191,115.2538,115.9396,1993718.0
2022-08-26 09:30:00,114.67,115.12,113.83,114.84,3379490.0,113.9814,114.4287,113.1465,114.1504,3379490.0
2022-08-26 10:00:00,114.84,115.09,112.76,113.17,3395098.0,114.1504,114.3989,112.0829,112.4904,3395098.0
2022-08-26 10:30:00,113.15,113.15,111.8,112.07,2638654.0,112.4706,112.4706,111.1287,111.3971,2638654.0
2022-08-26 11:00:00,112.07,112.16,111.09,111.59,2100145.0,111.3971,111.4865,110.4229,110.9199,2100145.0
2022-08-26 11:30:00,111.6,111.77,111.01,111.34,1236018.0,110.9299,111.0989,110.3434,110.6714,1236018.0
2022-08-26 12:00:00,111.34,111.34,110.81,111.14,1287581.0,110.6714,110.6714,110.1446,110.4726,1287581.0
2022-08-26 12:30:00,111.14,111.62,110.92,111.53,1062920.0,110.4726,110.9498,110.254,110.8603,1062920.0
2022-08-26 13:00:00,111.52,111.88,111.38,111.38,1038944.0,110.8504,111.2082,110.7112,110.7112,1038944.0
2022-08-26 13:30:00,111.38,111.44,111.09,111.37,740444.0,110.7112,110.7708,110.4229,110.7013,740444.0
2022-08-26 14:00:00,111.37,111.42,110.86,110.97,794830.0,110.7013,110.751,110.1943,110.3037,794830.0
2022-08-26 14:30:00,110.97,111.13,110.8,110.95,849078.0,110.3037,110.4627,110.1347,110.2838,849078.0
2022-08-26 15:00:00,110.94,111.22,110.82,110.97,1211198.0,110.2738,110.5522,110.1546,110.3037,1211198.0
2022-08-26 15:30:00,110.98,110.99,110.19,110.34,3599802.0,110.3136,110.3235,109.5283,109.6774,3599802.0
2022-08-29 09:30:00,109.82,110.95,109.32,109.91,2941213.0,109.1606,110.2838,108.6636,109.25,2941213.0
2022-08-29 10:00:00,109.93,110.42,109.69,109.97,1389242.0,109.2699,109.757,109.0313,109.3097,1389242.0
2022-08-29 10:30:00,109.97,110.31,109.07,109.08,1125518.0,109.3097,109.6476,108.4151,108.425,1125518.0
2022-08-29 11:00:00,109.08,109.55,108.89,108.99,1055916.0,108.425,108.8922,108.2361,108.3355,1055916.0
2022-08-29 11:30:00,108.99,109.6,108.8,109.56,686150.0,108.3355,108.9419,108.1467,108.9021,686150.0
2022-08-29 12:00:00,109.58,109.94,109.51,109.63,619281.0,108.922,109.2798,108.8524,108.9717,619281.0
2022-08-29 12:30:00,109.61,110.24,109.36,110.04,528109.0,108.9518,109.578,108.7033,109.3792,528109.0
2022-08-29 13:00:00,110.04,110.18,109.7,109.88,519124.0,109.3792,109.5184,109.0413,109.2202,519124.0
2022-08-29 13:30:00,109.88,110.37,109.83,110.04,511693.0,109.2202,109.7073,109.1705,109.3792,511693.0
2022-08-29 14:00:00,110.04,110.13,109.67,109.81,660528.0,109.3792,109.4687,109.0115,109.1506,660528.0
2022-08-29 14:30:00,109.83,110.19,109.77,110.11,544940.0,109.1705,109.5283,109.1109,109.4488,544940.0
2022-08-29 15:00:00,110.1,110.5,110.03,110.11,857268.0,109.4389,109.8365,109.3693,109.4488,857268.0
2022-08-29 15:30:00,110.11,110.28,109.28,109.41,1826885.0,109.4488,109.6178,108.6238,108.753,1826885.0
2022-08-30 09:30:00,110.17,110.5,109.25,109.42,2390734.0,109.5085,109.8365,108.594,108.763,2390734.0
2022-08-30 10:00:00,109.43,109.65,108.78,108.97,1579474.0,108.7729,108.9916,108.1268,108.3157,1579474.0
2022-08-30 10:30:00,108.97,109.01,107.8,108.71,1514816.0,108.3157,108.3554,107.1527,108.0572,1514816.0
2022-08-30 11:00:00,108.7,109.03,108.35,108.65,960041.0,108.0473,108.3753,107.6994,107.9976,960041.0
2022-08-30 11:30:00,108.65,108.97,108.33,108.73,713696.0,107.9976,108.3157,107.6795,108.0771,713696.0
2022-08-30 12:00:00,108.72,109.25,108.65,108.82,734814.0,108.0672,108.594,107.9976,108.1666,734814.0
2022-08-30 12:30:00,108.81,108.83,108.26,108.52,521281.0,108.1566,108.1765,107.6099,107.8684,521281.0
2022-08-30 13:00:00,108.52,108.6,108.01,108.3,656470.0,107.8684,107.9479,107.3614,107.6497,656470.0
2022-08-30 13:30:00,108.3,108.51,107.9,108.36,769181.0,107.6497,107.8584,107.2521,107.7093,769181.0
2022-08-30 14:00:00,108.36,108.53,108.18,108.22,648730.0,107.7093,107.8783,107.5304,107.5702,648730.0
2022-08-30 14:30:00,108.23,108.6,108.22,108.45,722906.0,107.5801,107.9479,107.5702,107.7988,722906.0
2022-08-30 15:00:00,108.44,109.18,108.39,109.08,1096129.0,107.7888,108.5244,107.7391,108.425,1096129.0
2022-08-30 15:30:00,109.09,109.11,108.49,108.94,1717002.0,108.4349,108.4548,107.8385,108.2858,1717002.0
2022-08-31 09:30:00,110.65,110.85,109.3,110.14,3043751.0,109.9856,110.1844,108.6437,109.4786,3043751.0
2022-08-31 10:00:00,110.12,110.29,109.41,109.46,1397170.0,109.4588,109.6277,108.753,108.8027,1397170.0
2022-08-31 10:30:00,109.45,109.99,109.23,109.36,1049023.0,108.7928,109.3295,108.5741,108.7033,1049023.0
2022-08-31 11:00:00,109.38,109.4,108.88,109.24,1039668.0,108.7232,108.7431,108.2262,108.584,1039668.0
2022-08-31 11:30:00,109.22,109.94,109.1,109.8,821375.0,108.5642,109.2798,108.4449,109.1407,821375.0
2022-08-31 12:00:00,109.8,109.91,109.46,109.58,459870.0,109.1407,109.25,108.8027,108.922,459870.0
2022-08-31 12:30:00,109.6,109.74,109.25,109.4,401622.0,108.9419,109.081,108.594,108.7431,401622.0
2022-08-31 13:00:00,109.4,109.59,109.09,109.28,463156.0,108.7431,108.9319,108.4349,108.6238,463156.0
2022-08-31 13:30:00,109.29,109.34,108.93,109.17,546843.0,108.6337,108.6834,108.2759,108.5145,546843.0
2022-08-31 14:00:00,109.17,109.48,108.99,109.28,476860.0,108.5145,108.8226,108.3355,108.6238,476860.0
2022-08-31 14:30:00,109.29,109.29,108.76,108.93,572717.0,108.6337,108.6337,108.1069,108.2759,572717.0
2022-08-31 15:00:00,108.92,109.45,108.79,108.98,970180.0,108.266,108.7928,108.1367,108.3256,970180.0
2022-08-31 15:30:00,108.99,109.48,108.13,108.19,3704191.0,108.3355,108.8226,107.4807,107.5403,3704191.0
2022-09-01 09:30:00,108.28,110.45,108.26,109.21,4020637.0,107.6298,109.7868,107.6099,108.5542,4020637.0
2022-09-01 10:00:00,109.2,109.41,108.51,109.24,1598915.0,108.5443,108.753,107.8584,108.584,1598915.0
2022-09-01 10:30:00,109.25,109.29,107.81,107.82,1417129.0,108.594,108.6337,107.1626,107.1726,1417129.0
2022-09-01 11:00:00,107.81,108.23,107.44,107.55,1268510.0,107.1626,107.5801,106.7949,106.9042,1268510.0
2022-09-01 11:30:00,107.54,108.12,107.36,107.59,884434.0,106.8943,107.4708,106.7153,106.944,884434.0
2022-09-01 12:00:00,107.6,108.01,107.57,107.74,755981.0,106.9539,107.3614,106.9241,107.0931,755981.0
2022-09-01 12:30:00,107.72,107.86,107.51,107.74,605259.0,107.0732,107.2123,106.8644,107.0931,605259.0
2022-09-01 13:00:00,107.74,108.61,107.69,108.55,940770.0,107.0931,107.9578,107.0434,107.8982,940770.0
2022-09-01 13:30:00,108.55,108.59,107.99,108.06,689684.0,107.8982,107.9379,107.3415,107.4111,689684.0
2022-09-01 14:00:00,108.07,108.97,107.94,108.91,1101993.0,107.4211,108.3157,107.2918,108.256,1101993.0
2022-09-01 14:30:00,108.91,109.2,108.61,108.82,1010138.0,108.256,108.5443,107.9578,108.1666,1010138.0
2022-09-01 15:00:00,108.83,109.39,108.75,109.0,1226509.0,108.1765,108.7331,108.097,108.3455,1226509.0
2022-09-01 15:30:00,109.0,109.91,108.87,109.76,2229627.0,108.3455,109.25,108.2163,109.1009,2229627.0
2022-09-02 09:30:00,110.51,110.63,109.32,109.35,2223241.0,109.8464,109.9657,108.6636,108.6934,2223241.0
2022-09-02 10:00:00,109.36,110.3,109.06,110.25,1535241.0,108.7033,109.6377,108.4051,109.588,1535241.0
2022-09-02 10:30:00,110.24,110.7,110.03,110.27,1424039.0,109.578,110.0353,109.3693,109.6079,1424039.0
2022-09-02 11:00:00,110.27,110.67,110.2,110.59,728645.0,109.6079,110.0055,109.5383,109.9259,728645.0
2022-09-02 11:30:00,110.6,110.74,110.2,110.58,670770.0,109.9359,110.075,109.5383,109.916,670770.0
2022-09-02 12:00:00,110.58,110.65,109.61,109.78,876635.0,109.916,109.9856,108.9518,109.1208,876635.0
2022-09-02 12:30:00,109.75,109.84,108.7,109.11,1088301.0,109.091,109.1804,108.0473,108.4548,1088301.0
2022-09-02 13:00:00,109.09,109.1,108.18,108.28,972642.0,108.4349,108.4449,107.5304,107.6298,972642.0
2022-09-02 13:30:00,108.27,108.45,107.59,107.59,1000448.0,107.6199,107.7988,106.944,106.944,1000448.0
2022-09-02 14:00:00,107.6,108.11,107.5,108.08,988378.0,106.9539,107.4608,106.8545,107.431,988378.0
2022-09-02 14:30:00,108.07,108.24,107.71,107.79,706268.0,107.4211,107.59,107.0632,107.1428,706268.0
2022-09-02 15:00:00,107.79,108.25,107.55,107.81,838983.0,107.1428,107.6,106.9042,107.1626,838983.0
2022-09-02 15:30:00,107.81,108.08,107.26,107.84,2447828.0,107.1626,107.431,106.6159,107.1925,2447828.0
2022-09-06 09:30:00,107.3,108.03,106.21,106.81,2361213.0,106.6557,107.3813,105.5722,106.1686,2361213.0
2022-09-06 10:00:00,106.82,106.86,105.78,106.26,1806990.0,106.1786,106.2183,105.1448,105.6219,1806990.0
2022-09-06 10:30:00,106.26,107.6,106.06,107.43,1506644.0,105.6219,106.9539,105.4231,106.7849,1506644.0
2022-09-06 11:00:00,107.41,107.69,107.02,107.06,937954.0,106.765,107.0434,106.3774,106.4171,937954.0
2022-09-06 11:30:00,107.06,107.74,106.94,107.49,633848.0,106.4171,107.0931,106.2979,106.8446,633848.0
2022-09-06 12:00:00,107.47,107.69,106.69,107.0,837784.0,106.8247,107.0434,106.0494,106.3575,837784.0
2022-09-06 12:30:00,106.99,107.17,106.8,107.01,619135.0,106.3476,106.5265,106.1587,106.3674,619135.0
2022-09-06 13:00:00,107.01,107.02,106.11,106.2,784334.0,106.3674,106.3774,105.4728,105.5623,784334.0
2022-09-06 13:30:00,106.19,106.45,106.01,106.42,695687.0,105.5524,105.8108,105.3734,105.781,695687.0
2022-09-06 14:00:00,106.4,107.0,106.32,106.89,702491.0,105.7611,106.3575,105.6816,106.2482,702491.0
2022-09-06 14:30:00,106.89,107.04,106.53,106.73,738225.0,106.2482,106.3973,105.8903,106.0891,738225.0
2022-09-06 15:00:00,106.74,107.14,106.63,106.88,994508.0,106.0991,106.4967,105.9897,106.2382,994508.0
2022-09-06 15:30:00,106.87,107.1,106.47,106.82,2773391.0,106.2283,106.4569,105.8307,106.1786,2773391.0
2022-09-07 09:30:00,107.07,108.16,106.9,107.84,2264550.0,106.4271,107.5105,106.2581,107.1925,2264550.0
2022-09-07 10:00:00,107.83,107.83,106.98,107.44,1371368.0,107.1825,107.1825,106.3376,106.7949,1371368.0
2022-09-07 10:30:00,107.45,107.97,107.34,107.73,1163460.0,106.8048,107.3217,106.6955,107.0831,1163460.0
2022-09-07 11:00:00,107.73,108.78,107.63,108.39,1351835.0,107.0831,108.1268,106.9837,107.7391,1351835.0
2022-09-07 11:30:00,108.39,108.55,108.02,108.43,835663.0,107.7391,107.8982,107.3714,107.7789,835663.0
2022-09-07 12:00:00,108.44,108.55,107.98,108.2,668397.0,107.7888,107.8982,107.3316,107.5503,668397.0
2022-09-07 12:30:00,108.19,108.77,108.02,108.63,639038.0,107.5403,108.1169,107.3714,107.9777,639038.0
2022-09-07 13:00:00,108.63,108.88,108.5,108.55,635291.0,107.9777,108.2262,107.8485,107.8982,635291.0
2022-09-07 13:30:00,108.55,109.1,108.52,109.09,633402.0,107.8982,108.4449,107.8684,108.4349,633402.0
2022-09-07 14:00:00,109.09,109.52,109.06,109.48,818206.0,108.4349,108.8624,108.4051,108.8226,818206.0
2022-09-07 14:30:00,109.48,109.89,109.35,109.75,739276.0,108.8226,109.2301,108.6934,109.091,739276.0
2022-09-07 15:00:00,109.75,109.95,109.56,109.93,1093144.0,109.091,109.2898,108.9021,109.2699,1093144.0
2022-09-07 15:30:00,109.93,109.98,109.37,109.43,2227468.0,109.2699,109.3196,108.7133,108.7729,2227468.0
2022-09-08 09:30:00,108.19,109.13,107.66,108.99,2300233.0,107.5403,108.4747,107.0135,108.3355,2300233.0
2022-09-08 10:00:00,109.0,109.12,108.19,108.69,1243591.0,108.3455,108.4648,107.5403,108.0373,1243591.0
2022-09-08 10:30:00,108.65,109.44,108.53,109.35,1108420.0,107.9976,108.7828,107.8783,108.6934,1108420.0
2022-09-08 11:00:00,109.35,109.6,109.23,109.31,882080.0,108.6934,108.9419,108.5741,108.6536,882080.0
2022-09-08 11:30:00,109.31,109.34,108.64,108.76,738547.0,108.6536,108.6834,107.9876,108.1069,738547.0
2022-09-08 12:00:00,108.75,108.81,107.16,107.54,1331864.0,108.097,108.1566,106.5165,106.8943,1331864.0
2022-09-08 12:30:00,107.52,108.14,107.45,107.97,855394.0,106.8744,107.4906,106.8048,107.3217,855394.0
2022-09-08 13:00:00,107.94,108.34,107.58,108.21,699969.0,107.2918,107.6894,106.934,107.5602,699969.0
2022-09-08 13:30:00,108.22,108.43,107.78,107.96,870549.0,107.5702,107.7789,107.1328,107.3117,870549.0
2022-09-08 14:00:00,107.97,108.07,107.7,107.98,626882.0,107.3217,107.4211,107.0533,107.3316,626882.0
2022-09-08 14:30:00,107.97,108.31,107.82,108.07,782536.0,107.3217,107.6596,107.1726,107.4211,782536.0
2022-09-08 15:00:00,108.07,108.35,107.84,108.2,931670.0,107.4211,107.6994,107.1925,107.5503,931670.0
2022-09-08 15:30:00,108.19,108.41,107.79,108.39,2356351.0,107.5403,107.759,107.1428,107.7391,2356351.0
2022-09-09 09:30:00,109.1,110.08,109.02,109.82,2696981.0,108.4449,109.419,108.3654,109.1606,2696981.0
2022-09-09 10:00:00,109.82,110.29,109.73,110.02,1813475.0,109.1606,109.6277,109.0711,109.3594,1813475.0
2022-09-09 10:30:00,110.02,110.55,109.95,110.42,1409797.0,109.3594,109.8862,109.2898,109.757,1409797.0
2022-09-09 11:00:00,110.44,110.53,110.07,110.38,807201.0,109.7768,109.8663,109.4091,109.7172,807201.0
2022-09-09 11:30:00,110.39,110.63,110.12,110.39,727729.0,109.7271,109.9657,109.4588,109.7271,727729.0
2022-09-09 12:00:00,110.38,110.41,110.06,110.29,604074.0,109.7172,109.747,109.3991,109.6277,604074.0
2022-09-09 12:30:00,110.29,110.71,110.22,110.68,1201622.0,109.6277,110.0452,109.5582,110.0154,1201622.0
2022-09-09 13:00:00,110.7,110.82,110.55,110.73,568275.0,110.0353,110.1546,109.8862,110.0651,568275.0
2022-09-09 13:30:00,110.73,110.89,110.58,110.8,466927.0,110.0651,110.2241,109.916,110.1347,466927.0
2022-09-09 14:00:00,110.8,110.99,110.54,110.91,608504.0,110.1347,110.3235,109.8762,110.244,608504.0
2022-09-09 14:30:00,110.91,110.91,110.21,110.43,1037850.0,110.244,110.244,109.5482,109.7669,1037850.0
2022-09-09 15:00:00,110.43,110.8,110.36,110.75,1026061.0,109.7669,110.1347,109.6973,110.085,1026061.0
2022-09-09 15:30:00,110.75,110.98,110.61,110.68,2580719.0,110.085,110.3136,109.9458,110.0154,2580719.0
2022-09-12 09:30:00,110.99,111.57,110.68,111.24,2631508.0,110.3235,110.9001,110.0154,110.572,2631508.0
2022-09-12 10:00:00,111.25,111.62,111.03,111.29,1500509.0,110.582,110.9498,110.3633,110.6217,1500509.0
2022-09-12 10:30:00,111.29,111.35,110.58,110.68,1459702.0,110.6217,110.6814,109.916,110.0154,1459702.0
2022-09-12 11:00:00,110.71,110.86,110.22,110.84,1067678.0,110.0452,110.1943,109.5582,110.1744,1067678.0
2022-09-12 11:30:00,110.84,110.92,110.08,110.2,926253.0,110.1744,110.254,109.419,109.5383,926253.0
2022-09-12 12:00:00,110.2,110.32,109.93,110.23,859977.0,109.5383,109.6576,109.2699,109.5681,859977.0
2022-09-12 12:30:00,110.23,110.56,110.07,110.5,827759.0,109.5681,109.8961,109.4091,109.8365,827759.0
2022-09-12 13:00:00,110.51,110.82,110.18,110.8,575845.0,109.8464,110.1546,109.5184,110.1347,575845.0
2022-09-12 13:30:00,110.81,110.85,110.54,110.76,484811.0,110.1446,110.1844,109.8762,110.0949,484811.0
2022-09-12 14:00:00,110.75,110.78,110.15,110.17,770032.0,110.085,110.1148,109.4886,109.5085,770032.0
2022-09-12 14:30:00,110.16,110.58,110.13,110.43,562219.0,109.4985,109.916,109.4687,109.7669,562219.0
2022-09-12 15:00:00,110.42,110.63,110.3,110.4,682421.0,109.757,109.9657,109.6377,109.7371,682421.0
2022-09-12 15:30:00,110.4,110.89,110.31,110.89,1938219.0,109.7371,110.2241,109.6476,110.2241,1938219.0
2022-09-13 09:30:00,107.84,108.3,106.29,106.35,3565130.0,107.1925,107.6497,105.6518,105.7114,3565130.0
2022-09-13 10:00:00,106.34,106.44,105.82,106.04,2136172.0,105.7015,105.8009,105.1846,105.4033,2136172.0
2022-09-13 10:30:00,106.03,106.15,105.27,105.5,1403465.0,105.3933,105.5126,104.6379,104.8665,1403465.0
2022-09-13 11:00:00,105.5,105.58,105.1,105.24,1339221.0,104.8665,104.946,104.4689,104.6081,1339221.0
2022-09-13 11:30:00,105.24,105.53,105.18,105.33,1260872.0,104.6081,104.8963,104.5484,104.6975,1260872.0
2022-09-13 12:00:00,105.32,105.87,105.18,105.67,1146075.0,104.6876,105.2343,104.5484,105.0355,1146075.0
2022-09-13 12:30:00,105.68,106.08,105.59,105.97,863985.0,105.0454,105.443,104.956,105.3337,863985.0
2022-09-13 13:00:00,105.97,106.23,105.8,106.18,969647.0,105.3337,105.5921,105.1647,105.5424,969647.0
2022-09-13 13:30:00,106.17,106.41,105.98,105.99,1012580.0,105.5325,105.771,105.3436,105.3536,1012580.0
2022-09-13 14:00:00,106.0,106.05,105.51,105.57,874949.0,105.3635,105.4132,104.8764,104.9361,874949.0
2022-09-13 14:30:00,105.58,105.66,105.26,105.32,1041209.0,104.946,105.0255,104.6279,104.6876,1041209.0
2022-09-13 15:00:00,105.32,105.38,105.01,105.01,1754658.0,104.6876,104.7472,104.3794,104.3794,1754658.0
2022-09-13 15:30:00,105.01,105.05,104.09,104.33,5596334.0,104.3794,104.4192,103.465,103.7035,5596334.0
2022-09-14 09:30:00,104.52,105.18,103.74,104.59,2956099.0,103.8924,104.5484,103.1171,103.962,2956099.0
2022-09-14 10:00:00,104.61,104.62,103.77,103.79,2130043.0,103.9818,103.9918,103.1469,103.1668,2130043.0
2022-09-14 10:30:00,103.8,104.59,103.66,104.5,1497039.0,103.1767,103.962,103.0375,103.8725,1497039.0
2022-09-14 11:00:00,104.49,104.76,104.25,104.31,1185887.0,103.8626,104.1309,103.624,103.6836,1185887.0
2022-09-14 11:30:00,104.32,104.86,104.16,104.55,984201.0,103.6936,104.2303,103.5345,103.9222,984201.0
2022-09-14 12:00:00,104.56,105.01,104.43,104.77,843004.0,103.9321,104.3794,103.8029,104.1409,843004.0
2022-09-14 12:30:00,104.8,105.18,104.71,105.06,729290.0,104.1707,104.5484,104.0812,104.4291,729290.0
2022-09-14 13:00:00,105.07,105.28,104.9,104.96,788927.0,104.4391,104.6478,104.2701,104.3297,788927.0
2022-09-14 13:30:00,104.97,105.05,104.31,104.45,1061948.0,104.3397,104.4192,103.6836,103.8228,1061948.0
2022-09-14 14:00:00,104.45,104.59,104.12,104.5,762422.0,103.8228,103.962,103.4948,103.8725,762422.0
2022-09-14 14:30:00,104.5,104.76,104.32,104.41,751531.0,103.8725,104.1309,103.6936,103.783,751531.0
2022-09-14 15:00:00,104.42,104.66,104.02,104.28,1062918.0,103.793,104.0315,103.3954,103.6538,1062918.0
2022-09-14 15:30:00,104.28,105.15,103.99,105.01,2579226.0,103.6538,104.5186,103.3656,104.3794,2579226.0
2022-09-15 09:30:00,104.03,105.27,103.8,104.9,2405045.0,103.4053,104.6379,103.1767,104.2701,2405045.0
2022-09-15 10:00:00,104.92,105.25,103.65,103.68,1839847.0,104.29,104.618,103.0276,103.0574,1839847.0
2022-09-15 10:30:00,103.69,104.04,102.92,102.97,2051022.0,103.0674,103.4153,102.302,102.3517,2051022.0
2022-09-15 11:00:00,102.97,103.43,102.77,103.18,2159284.0,102.3517,102.8089,102.1529,102.5604,2159284.0
2022-09-15 11:30:00,103.18,103.38,102.82,103.02,1440274.0,102.5604,102.7592,102.2026,102.4014,1440274.0
2022-09-15 12:00:00,103.02,103.17,102.79,102.86,1900112.0,102.4014,102.5505,102.1728,102.2424,1900112.0
2022-09-15 12:30:00,102.87,103.53,102.86,103.51,1341522.0,102.2523,102.9083,102.2424,102.8885,1341522.0
2022-09-15 13:00:00,103.51,104.3,103.51,104.14,1565329.0,102.8885,103.6737,102.8885,103.5147,1565329.0
2022-09-15 13:30:00,104.12,104.14,103.46,103.75,1139083.0,103.4948,103.5147,102.8388,103.127,1139083.0
2022-09-15 14:00:00,103.74,103.75,103.04,103.25,1122892.0,103.1171,103.127,102.4213,102.63,1122892.0
2022-09-15 14:30:00,103.25,103.44,102.88,103.04,1138382.0,102.63,102.8189,102.2622,102.4213,1138382.0
2022-09-15 15:00:00,103.04,103.11,102.35,102.42,2053080.0,102.4213,102.4909,101.7354,101.805,2053080.0
2022-09-15 15:30:00,102.41,103.27,102.37,102.92,3820098.0,101.7951,102.6499,101.7553,102.302,3820098.0
2022-09-16 09:30:00,102.07,102.21,100.94,101.47,9557895.0,101.4571,101.5963,100.3339,100.8607,9557895.0
2022-09-16 10:00:00,101.47,102.81,101.47,102.36,1850379.0,100.8607,102.1927,100.8607,101.7454,1850379.0
2022-09-16 10:30:00,102.37,103.07,101.86,101.89,1763220.0,101.7553,102.4511,101.2484,101.2782,1763220.0
2022-09-16 11:00:00,101.91,102.18,101.77,101.87,1135699.0,101.2981,101.5664,101.1589,101.2583,1135699.0
2022-09-16 11:30:00,101.88,102.23,101.66,102.16,943769.0,101.2682,101.6161,101.0496,101.5466,943769.0
2022-09-16 12:00:00,102.17,102.2,101.63,101.74,1007323.0,101.5565,101.5863,101.0197,101.1291,1007323.0
2022-09-16 12:30:00,101.75,102.23,101.7,102.2,774598.0,101.139,101.6161,101.0893,101.5863,774598.0
2022-09-16 13:00:00,102.2,102.28,101.81,101.98,628309.0,101.5863,101.6658,101.1987,101.3676,628309.0
2022-09-16 13:30:00,101.97,102.18,101.71,101.81,1002861.0,101.3577,101.5664,101.0993,101.1987,1002861.0
2022-09-16 14:00:00,101.81,102.45,101.75,102.37,797079.0,101.1987,101.8348,101.139,101.7553,797079.0
2022-09-16 14:30:00,102.38,102.73,102.18,102.54,1084003.0,101.7652,102.1131,101.5664,101.9243,1084003.0
2022-09-16 15:00:00,102.53,103.13,102.51,102.73,1405742.0,101.9143,102.5107,101.8945,102.1131,1405742.0
2022-09-16 15:30:00,102.72,103.07,102.46,102.83,3873604.0,102.1032,102.4511,101.8448,102.2125,3873604.0
2022-09-19 09:30:00,101.74,102.55,101.55,102.13,2797285.0,101.1291,101.9342,100.9402,101.5167,2797285.0
2022-09-19 10:00:00,102.13,102.34,101.66,102.02,1716960.0,101.5167,101.7255,101.0496,101.4074,1716960.0
2022-09-19 10:30:00,102.03,102.47,101.83,102.14,1357087.0,101.4173,101.8547,101.2185,101.5267,1357087.0
2022-09-19 11:00:00,102.15,102.33,101.79,101.81,740037.0,101.5366,101.7155,101.1788,101.1987,740037.0
2022-09-19 11:30:00,101.81,101.89,101.57,101.71,822896.0,101.1987,101.2782,100.9601,101.0993,822896.0
2022-09-19 12:00:00,101.72,102.03,101.58,101.94,958180.0,101.1092,101.4173,100.97,101.3279,958180.0
2022-09-19 12:30:00,101.95,102.58,101.88,102.52,849618.0,101.3378,101.964,101.2682,101.9044,849618.0
2022-09-19 13:00:00,102.53,102.56,102.23,102.49,658230.0,101.9143,101.9442,101.6161,101.8746,658230.0
2022-09-19 13:30:00,102.5,102.5,102.12,102.2,572486.0,101.8845,101.8845,101.5068,101.5863,572486.0
2022-09-19 14:00:00,102.19,102.41,102.11,102.29,663254.0,101.5764,101.7951,101.4969,101.6758,663254.0
2022-09-19 14:30:00,102.3,102.55,102.29,102.52,791836.0,101.6857,101.9342,101.6758,101.9044,791836.0
2022-09-19 15:00:00,102.52,103.22,102.51,103.09,1499239.0,101.9044,102.6002,101.8945,102.471,1499239.0
2022-09-19 15:30:00,103.1,103.33,102.98,103.09,1936118.0,102.4809,102.7095,102.3616,102.471,1936118.0
2022-09-20 09:30:00,102.09,102.37,101.66,101.79,2002518.0,101.477,101.7553,101.0496,101.1788,2002518.0
2022-09-20 10:00:00,101.78,102.21,101.56,101.82,1626076.0,101.1688,101.5963,100.9502,101.2086,1626076.0
2022-09-20 10:30:00,101.81,101.87,101.42,101.8,1249093.0,101.1987,101.2583,100.811,101.1887,1249093.0
2022-09-20 11:00:00,101.8,102.13,101.76,101.91,970460.0,101.1887,101.5167,101.149,101.2981,970460.0
2022-09-20 11:30:00,101.92,102.16,101.61,102.0,1035074.0,101.308,101.5466,100.9999,101.3875,1035074.0
2022-09-20 12:00:00,102.02,102.19,101.68,101.71,1087174.0,101.4074,101.5764,101.0694,101.0993,1087174.0
2022-09-20 12:30:00,101.7,101.73,101.27,101.39,1092592.0,101.0893,101.1191,100.6619,100.7812,1092592.0
2022-09-20 13:00:00,101.4,101.45,100.84,100.86,1120329.0,100.7911,100.8408,100.2345,100.2544,1120329.0
2022-09-20 13:30:00,100.85,100.96,100.52,100.66,1323042.0,100.2444,100.3538,99.9164,100.0556,1323042.0
2022-09-20 14:00:00,100.65,101.44,100.63,101.34,1468336.0,100.0456,100.8309,100.0257,100.7315,1468336.0
2022-09-20 14:30:00,101.35,101.53,101.05,101.37,1131407.0,100.7414,100.9203,100.4432,100.7613,1131407.0
2022-09-20 15:00:00,101.37,101.62,101.22,101.37,1477686.0,100.7613,101.0098,100.6122,100.7613,1477686.0
2022-09-20 15:30:00,101.36,101.57,100.93,101.16,3113223.0,100.7514,100.9601,100.3239,100.5526,3113223.0
2022-09-21 09:30:00,101.6,101.67,101.22,101.38,2048875.0,100.9899,101.0595,100.6122,100.7712,2048875.0
2022-09-21 10:00:00,101.38,101.51,101.01,101.39,1277890.0,100.7712,100.9005,100.4035,100.7812,1277890.0
2022-09-21 10:30:00,101.4,101.4,100.82,100.97,857258.0,100.7911,100.7911,100.2146,100.3637,857258.0
2022-09-21 11:00:00,100.95,101.31,100.84,101.28,692275.0,100.3438,100.7017,100.2345,100.6718,692275.0
2022-09-21 11:30:00,101.29,101.46,101.28,101.43,568348.0,100.6818,100.8508,100.6718,100.8209,568348.0
2022-09-21 12:00:00,101.43,101.58,101.32,101.57,510714.0,100.8209,100.97,100.7116,100.9601,510714.0
2022-09-21 12:30:00,101.57,101.67,101.36,101.37,719581.0,100.9601,101.0595,100.7514,100.7613,719581.0
2022-09-21 13:00:00,101.39,101.63,101.37,101.61,372445.0,100.7812,101.0197,100.7613,100.9999,372445.0
2022-09-21 13:30:00,101.6,102.0,101.6,101.91,1016120.0,100.9899,101.3875,100.9899,101.2981,1016120.0
2022-09-21 14:00:00,101.96,102.02,99.52,100.36,3311863.0,101.3478,101.4074,98.9224,99.7574,3311863.0
2022-09-21 14:30:00,100.34,102.88,100.04,102.34,4197744.0,99.7375,102.2622,99.4393,101.7255,4197744.0
2022-09-21 15:00:00,102.35,102.53,100.32,100.35,2356938.0,101.7354,101.9143,99.7176,99.7474,2356938.0
2022-09-21 15:30:00,100.34,100.44,99.27,99.28,3828652.0,99.7375,99.8369,98.6739,98.6839,3828652.0
2022-09-22 09:30:00,98.82,100.2,98.79,100.02,4114494.0,98.2266,99.5983,98.1968,99.4194,4114494.0
2022-09-22 10:00:00,100.03,100.45,99.75,100.16,2292888.0,99.4293,99.8468,99.151,99.5586,2292888.0
2022-09-22 10:30:00,100.17,100.47,99.86,99.96,1540488.0,99.5685,99.8667,99.2604,99.3598,1540488.0
2022-09-22 11:00:00,99.95,100.12,99.52,99.93,2241642.0,99.3498,99.5188,98.9224,99.3299,2241642.0
2022-09-22 11:30:00,99.93,100.55,99.9,100.29,1139885.0,99.3299,99.9462,99.3001,99.6878,1139885.0
2022-09-22 12:00:00,100.29,100.5,99.93,100.12,1085115.0,99.6878,99.8965,99.3299,99.5188,1085115.0
2022-09-22 12:30:00,100.1,100.48,99.99,100.24,915242.0,99.4989,99.8766,99.3896,99.6381,915242.0
2022-09-22 13:00:00,100.23,100.34,99.93,100.09,920366.0,99.6281,99.7375,99.3299,99.489,920366.0
2022-09-22 13:30:00,100.08,100.38,99.87,100.29,793673.0,99.479,99.7772,99.2703,99.6878,793673.0
2022-09-22 14:00:00,100.28,100.36,99.64,99.93,949068.0,99.6778,99.7574,99.0417,99.3299,949068.0
2022-09-22 14:30:00,99.92,100.34,99.81,100.2,1338671.0,99.32,99.7375,99.2107,99.5983,1338671.0
2022-09-22 15:00:00,100.2,100.97,100.2,100.69,2370811.0,99.5983,100.3637,99.5983,100.0854,2370811.0
2022-09-22 15:30:00,100.7,101.24,100.07,100.16,3910035.0,100.0953,100.6321,99.4691,99.5586,3910035.0
2022-09-23 09:30:00,99.67,99.67,98.27,98.31,3781331.0,99.0715,99.0715,97.6799,97.7197,3781331.0
2022-09-23 10:00:00,98.3,99.02,97.9,99.02,2316067.0,97.7097,98.4254,97.3121,98.4254,2316067.0
2022-09-23 10:30:00,99.02,99.32,98.66,98.98,1508190.0,98.4254,98.7236,98.0676,98.3857,1508190.0
2022-09-23 11:00:00,98.98,99.31,98.77,98.81,1196054.0,98.3857,98.7137,98.1769,98.2167,1196054.0
2022-09-23 11:30:00,98.82,99.13,98.46,98.73,1190189.0,98.2266,98.5348,97.8688,98.1372,1190189.0
2022-09-23 12:00:00,98.72,98.81,98.07,98.1,1342580.0,98.1272,98.2167,97.4811,97.5109,1342580.0
2022-09-23 12:30:00,98.1,98.62,98.08,98.58,1230785.0,97.5109,98.0278,97.4911,97.9881,1230785.0
2022-09-23 13:00:00,98.59,98.69,98.15,98.16,853840.0,97.998,98.0974,97.5606,97.5706,853840.0
2022-09-23 13:30:00,98.16,98.24,97.86,98.02,1169847.0,97.5706,97.6501,97.2724,97.4314,1169847.0
2022-09-23 14:00:00,98.02,98.21,97.48,97.71,1269351.0,97.4314,97.6203,96.8947,97.1233,1269351.0
2022-09-23 14:30:00,97.72,97.8,97.47,97.53,1103978.0,97.1332,97.2127,96.8847,96.9444,1103978.0
2022-09-23 15:00:00,97.53,98.41,97.53,98.37,1768059.0,96.9444,97.8191,96.9444,97.7793,1768059.0
2022-09-23 15:30:00,98.37,98.84,98.32,98.77,3043456.0,97.7793,98.2465,97.7296,98.1769,3043456.0
2022-09-26 09:30:00,98.1,99.49,97.88,99.44,3606775.0,97.5109,98.8926,97.2923,98.8429,3606775.0
2022-09-26 10:00:00,99.44,99.88,99.16,99.71,1608215.0,98.8429,99.2802,98.5646,99.1113,1608215.0
2022-09-26 10:30:00,99.72,99.73,98.98,99.22,1524937.0,99.1212,99.1311,98.3857,98.6242,1524937.0
2022-09-26 11:00:00,99.21,99.37,98.19,98.23,1307801.0,98.6143,98.7733,97.6004,97.6402,1307801.0
2022-09-26 11:30:00,98.22,98.81,98.21,98.69,1027535.0,97.6302,98.2167,97.6203,98.0974,1027535.0
2022-09-26 12:00:00,98.68,98.7,97.97,98.1,902424.0,98.0875,98.1073,97.3817,97.5109,902424.0
2022-09-26 12:30:00,98.1,98.57,97.8,98.48,1003045.0,97.5109,97.9781,97.2127,97.8887,1003045.0
2022-09-26 13:00:00,98.48,98.5,97.97,98.18,666493.0,97.8887,97.9085,97.3817,97.5905,666493.0
2022-09-26 13:30:00,98.17,98.45,97.91,97.96,819816.0,97.5805,97.8588,97.3221,97.3718,819816.0
2022-09-26 14:00:00,97.95,98.48,97.92,98.12,896069.0,97.3618,97.8887,97.332,97.5308,896069.0
2022-09-26 14:30:00,98.11,98.76,98.01,98.62,889288.0,97.5209,98.167,97.4215,98.0278,889288.0
2022-09-26 15:00:00,98.63,98.98,98.45,98.66,1301720.0,98.0378,98.3857,97.8588,98.0676,1301720.0
2022-09-26 15:30:00,98.69,98.97,98.11,98.23,2858652.0,98.0974,98.3757,97.5209,97.6402,2858652.0
2022-09-27 09:30:00,99.42,100.0,98.88,99.3,3106681.0,98.823,99.3995,98.2863,98.7037,3106681.0
2022-09-27 10:00:00,99.31,99.34,98.61,98.71,1763028.0,98.7137,98.7435,98.0179,98.1173,1763028.0
2022-09-27 10:30:00,98.71,99.19,98.52,99.14,1385094.0,98.1173,98.5944,97.9284,98.5447,1385094.0
2022-09-27 11:00:00,99.13,99.38,98.08,98.17,1257671.0,98.5348,98.7833,97.4911,97.5805,1257671.0
2022-09-27 11:30:00,98.17,98.41,97.75,97.78,1431118.0,97.5805,97.8191,97.163,97.1929,1431118.0
2022-09-27 12:00:00,97.78,97.81,96.87,97.26,1726017.0,97.1929,97.2227,96.2883,96.676,1726017.0
2022-09-27 12:30:00,97.25,97.39,96.96,97.28,962041.0,96.666,96.8052,96.3778,96.6959,962041.0
2022-09-27 13:00:00,97.27,97.32,96.94,97.17,892392.0,96.6859,96.7356,96.3579,96.5865,892392.0
2022-09-27 13:30:00,97.17,97.38,96.96,97.17,707892.0,96.5865,96.7953,96.3778,96.5865,707892.0
2022-09-27 14:00:00,97.17,97.35,96.9,97.07,1206563.0,96.5865,96.7654,96.3181,96.4871,1206563.0
2022-09-27 14:30:00,97.07,97.71,96.94,97.57,947861.0,96.4871,97.1233,96.3579,96.9841,947861.0
2022-09-27 15:00:00,97.57,97.59,97.1,97.19,1026256.0,96.9841,97.004,96.5169,96.6064,1026256.0
2022-09-27 15:30:00,97.18,97.72,96.98,97.51,2679934.0,96.5965,97.1332,96.3977,96.9245,2679934.0
2022-09-28 09:30:00,97.53,98.33,97.25,97.51,3476511.0,96.9444,97.7396,96.666,96.9245,3476511.0
2022-09-28 10:00:00,97.5,98.22,97.11,98.2,2363991.0,96.9145,97.6302,96.5269,97.6103,2363991.0
2022-09-28 10:30:00,98.19,98.69,98.06,98.47,1739656.0,97.6004,98.0974,97.4712,97.8787,1739656.0
2022-09-28 11:00:00,98.48,98.98,98.4,98.72,1496009.0,97.8887,98.3857,97.8091,98.1272,1496009.0
2022-09-28 11:30:00,98.72,99.52,98.61,99.5,1157217.0,98.1272,98.9224,98.0179,98.9025,1157217.0
2022-09-28 12:00:00,99.51,99.97,99.36,99.44,1339560.0,98.9125,99.3697,98.7634,98.8429,1339560.0
2022-09-28 12:30:00,99.44,99.5,99.07,99.35,781009.0,98.8429,98.9025,98.4751,98.7534,781009.0
2022-09-28 13:00:00,99.36,99.76,99.14,99.59,889661.0,98.7634,99.161,98.5447,98.992,889661.0
2022-09-28 13:30:00,99.58,99.75,99.39,99.62,658799.0,98.982,99.151,98.7932,99.0218,658799.0
2022-09-28 14:00:00,99.62,99.82,99.58,99.81,660403.0,99.0218,99.2206,98.982,99.2107,660403.0
2022-09-28 14:30:00,99.81,99.95,99.65,99.9,579190.0,99.2107,99.3498,99.0516,99.3001,579190.0
2022-09-28 15:00:00,99.91,100.5,99.88,100.4,1365408.0,99.3101,99.8965,99.2802,99.7971,1365408.0
2022-09-28 15:30:00,100.4,100.7,99.98,100.03,2717922.0,99.7971,100.0953,99.3796,99.4293,2717922.0
2022-09-29 09:30:00,98.63,98.64,96.92,97.31,3262524.0,98.0378,98.0477,96.338,96.7257,3262524.0
2022-09-29 10:00:00,97.3,97.4,96.28,96.53,2350160.0,96.7157,96.8151,95.7019,95.9504,2350160.0
2022-09-29 10:30:00,96.53,96.94,96.2,96.82,1524850.0,95.9504,96.3579,95.6223,96.2386,1524850.0
2022-09-29 11:00:00,96.82,97.17,96.49,96.81,1436555.0,96.2386,96.5865,95.9106,96.2287,1436555.0
2022-09-29 11:30:00,96.81,97.29,96.67,97.14,1069580.0,96.2287,96.7058,96.0895,96.5567,1069580.0
2022-09-29 12:00:00,97.14,97.22,96.55,96.6,917501.0,96.5567,96.6362,95.9702,96.0199,917501.0
2022-09-29 12:30:00,96.6,96.66,96.28,96.34,917413.0,96.0199,96.0796,95.7019,95.7615,917413.0
2022-09-29 13:00:00,96.34,96.61,96.25,96.39,855363.0,95.7615,96.0299,95.672,95.8112,855363.0
2022-09-29 13:30:00,96.38,96.7,96.14,96.17,991298.0,95.8013,96.1193,95.5627,95.5925,991298.0
2022-09-29 14:00:00,96.18,96.38,95.96,96.3,1324872.0,95.6025,95.8013,95.3838,95.7217,1324872.0
2022-09-29 14:30:00,96.3,96.52,96.15,96.17,1173641.0,95.7217,95.9404,95.5726,95.5925,1173641.0
2022-09-29 15:00:00,96.17,96.86,96.13,96.64,1624937.0,95.5925,96.2784,95.5528,96.0597,1624937.0
2022-09-29 15:30:00,96.64,97.65,96.6,97.43,3806106.0,96.0597,97.0636,96.0199,96.845,3806106.0
2022-09-30 09:30:00,97.06,97.86,96.79,97.36,3029390.0,96.4772,97.2724,96.2088,96.7754,3029390.0
2022-09-30 10:00:00,97.36,97.88,97.04,97.77,1389610.0,96.7754,97.2923,96.4573,97.1829,1389610.0
2022-09-30 10:30:00,97.76,98.17,97.64,98.16,1097734.0,97.173,97.5805,97.0537,97.5706,1097734.0
2022-09-30 11:00:00,98.17,98.9,98.0,98.73,1185100.0,97.5805,98.3061,97.4115,98.1372,1185100.0
2022-09-30 11:30:00,98.73,98.8,97.53,97.58,1266227.0,98.1372,98.2067,96.9444,96.9941,1266227.0
2022-09-30 12:00:00,97.58,97.59,97.21,97.43,877086.0,96.9941,97.004,96.6263,96.845,877086.0
2022-09-30 12:30:00,97.43,97.77,97.36,97.44,681023.0,96.845,97.1829,96.7754,96.8549,681023.0
2022-09-30 13:00:00,97.44,97.46,97.2,97.41,887677.0,96.8549,96.8748,96.6163,96.8251,887677.0
2022-09-30 13:30:00,97.42,97.5,96.81,96.85,876646.0,96.835,96.9145,96.2287,96.2684,876646.0
2022-09-30 14:00:00,96.85,97.1,96.67,96.85,1007919.0,96.2684,96.5169,96.0895,96.2684,1007919.0
2022-09-30 14:30:00,96.84,97.07,96.28,96.33,1234369.0,96.2585,96.4871,95.7019,95.7516,1234369.0
2022-09-30 15:00:00,96.32,96.73,96.02,96.34,1522112.0,95.7416,96.1492,95.4434,95.7615,1522112.0
2022-09-30 15:30:00,96.36,96.57,95.56,95.68,4505601.0,95.7814,95.9901,94.9862,95.1055,4505601.0
2022-10-03 09:30:00,96.76,97.62,96.52,97.02,3135720.0,96.179,97.0338,95.9404,96.4374,3135720.0
2022-10-03 10:00:00,97.04,97.84,97.02,97.72,1641795.0,96.4573,97.2525,96.4374,97.1332,1641795.0
2022-10-03 10:30:00,97.73,98.29,97.61,97.99,1266993.0,97.1432,97.6998,97.0239,97.4016,1266993.0
2022-10-03 11:00:00,97.97,98.37,97.85,98.29,1140067.0,97.3817,97.7793,97.2624,97.6998,1140067.0
2022-10-03 11:30:00,98.29,98.33,97.63,97.87,852713.0,97.6998,97.7396,97.0438,97.2823,852713.0
2022-10-03 12:00:00,97.86,98.28,97.84,97.99,755094.0,97.2724,97.6899,97.2525,97.4016,755094.0
2022-10-03 12:30:00,97.98,98.2,97.86,98.19,643231.0,97.3917,97.6103,97.2724,97.6004,643231.0
2022-10-03 13:00:00,98.18,98.55,98.16,98.52,588298.0,97.5905,97.9582,97.5706,97.9284,588298.0
2022-10-03 13:30:00,98.54,98.75,98.51,98.6,708126.0,97.9483,98.157,97.9185,98.0079,708126.0
2022-10-03 14:00:00,98.6,99.03,98.47,99.0,1060916.0,98.0079,98.4354,97.8787,98.4055,1060916.0
2022-10-03 14:30:00,99.0,99.18,98.88,99.01,920221.0,98.4055,98.5845,98.2863,98.4155,920221.0
2022-10-03 15:00:00,99.02,99.27,98.85,99.19,1388671.0,98.4254,98.6739,98.2564,98.5944,1388671.0
2022-10-03 15:30:00,99.19,99.29,98.42,98.62,3356730.0,98.5944,98.6938,97.829,98.0278,3356730.0
2022-10-04 09:30:00,100.44,101.56,100.38,101.27,3124615.0,99.8369,100.9502,99.7772,100.6619,3124615.0
2022-10-04 10:00:00,101.26,101.64,101.15,101.26,1842119.0,100.652,101.0297,100.5426,100.652,1842119.0
2022-10-04 10:30:00,101.27,101.8,101.23,101.79,1417514.0,100.6619,101.1887,100.6221,101.1788,1417514.0
2022-10-04 11:00:00,101.78,101.8,101.32,101.43,1011965.0,101.1688,101.1887,100.7116,100.8209,1011965.0
2022-10-04 11:30:00,101.44,101.45,100.98,101.3,1112816.0,100.8309,100.8408,100.3736,100.6917,1112816.0
2022-10-04 12:00:00,101.32,101.72,101.28,101.62,1054189.0,100.7116,101.1092,100.6718,101.0098,1054189.0
2022-10-04 12:30:00,101.61,101.65,101.1,101.2,716573.0,100.9999,101.0396,100.4929,100.5923,716573.0
2022-10-04 13:00:00,101.2,101.23,100.63,101.0,943000.0,100.5923,100.6221,100.0257,100.3935,943000.0
2022-10-04 13:30:00,101.0,101.47,100.95,101.36,1009230.0,100.3935,100.8607,100.3438,100.7514,1009230.0
2022-10-04 14:00:00,101.37,101.49,101.18,101.19,852291.0,100.7613,100.8806,100.5724,100.5824,852291.0
2022-10-04 14:30:00,101.18,101.84,101.14,101.7,1092824.0,100.5724,101.2285,100.5327,101.0893,1092824.0
2022-10-04 15:00:00,101.7,101.75,101.1,101.43,1135491.0,101.0893,101.139,100.4929,100.8209,1135491.0
2022-10-04 15:30:00,101.43,101.68,101.18,101.64,2815197.0,100.8209,101.0694,100.5724,101.0297,2815197.0
2022-10-05 09:30:00,99.86,100.39,99.45,99.79,2483644.0,99.2604,99.7872,98.8528,99.1908,2483644.0
2022-10-05 10:00:00,99.78,99.79,98.89,98.91,1824885.0,99.1808,99.1908,98.2962,98.3161,1824885.0
2022-10-05 10:30:00,98.91,99.19,98.8,98.93,1178943.0,98.3161,98.5944,98.2067,98.336,1178943.0
2022-10-05 11:00:00,98.93,99.33,98.89,99.24,805368.0,98.336,98.7336,98.2962,98.6441,805368.0
2022-10-05 11:30:00,99.24,99.61,99.15,99.59,841486.0,98.6441,99.0119,98.5546,98.992,841486.0
2022-10-05 12:00:00,99.6,100.22,99.31,100.06,993580.0,99.0019,99.6182,98.7137,99.4592,993580.0
2022-10-05 12:30:00,100.07,100.6,99.85,100.35,575729.0,99.4691,99.9959,99.2504,99.7474,575729.0
2022-10-05 13:00:00,100.35,101.01,100.3,100.79,780914.0,99.7474,100.4035,99.6977,100.1848,780914.0
2022-10-05 13:30:00,100.78,100.93,100.53,100.54,585914.0,100.1748,100.3239,99.9263,99.9363,585914.0
2022-10-05 14:00:00,100.53,101.11,100.48,101.06,719813.0,99.9263,100.5029,99.8766,100.4532,719813.0
2022-10-05 14:30:00,101.06,101.28,100.9,101.24,825566.0,100.4532,100.6718,100.2941,100.6321,825566.0
2022-10-05 15:00:00,101.25,101.9,101.25,101.6,1168430.0,100.642,101.2881,100.642,100.9899,1168430.0
2022-10-05 15:30:00,101.61,101.93,101.2,101.45,2914816.0,100.9999,101.3179,100.5923,100.8408,2914816.0
2022-10-06 09:30:00,100.68,102.93,100.59,101.45,3180882.0,100.0754,102.3119,99.986,100.8408,3180882.0
2022-10-06 10:00:00,101.45,101.46,100.84,101.0,1537266.0,100.8408,100.8508,100.2345,100.3935,1537266.0
2022-10-06 10:30:00,101.0,102.42,100.99,102.42,1268576.0,100.3935,101.805,100.3836,101.805,1268576.0
2022-10-06 11:00:00,102.43,102.64,101.87,102.39,1219315.0,101.8149,102.0237,101.2583,101.7752,1219315.0
2022-10-06 11:30:00,102.39,102.67,101.94,101.96,875354.0,101.7752,102.0535,101.3279,101.3478,875354.0
2022-10-06 12:00:00,101.95,102.14,101.69,102.11,733720.0,101.3378,101.5267,101.0794,101.4969,733720.0
2022-10-06 12:30:00,102.11,102.36,101.93,102.18,690372.0,101.4969,101.7454,101.3179,101.5664,690372.0
2022-10-06 13:00:00,102.19,102.27,101.86,102.19,625366.0,101.5764,101.6559,101.2484,101.5764,625366.0
2022-10-06 13:30:00,102.19,102.21,101.79,102.16,617321.0,101.5764,101.5963,101.1788,101.5466,617321.0
2022-10-06 14:00:00,102.17,102.18,101.8,101.92,541890.0,101.5565,101.5664,101.1887,101.308,541890.0
2022-10-06 14:30:00,101.91,102.08,101.3,101.54,695965.0,101.2981,101.467,100.6917,100.9303,695965.0
2022-10-06 15:00:00,101.53,101.81,101.23,101.72,851731.0,100.9203,101.1987,100.6221,101.1092,851731.0
2022-10-06 15:30:00,101.73,101.82,101.26,101.43,1819390.0,101.1191,101.2086,100.652,100.8209,1819390.0
2022-10-07 09:30:00,99.93,100.53,98.96,99.11,2820843.0,99.3299,99.9263,98.3658,98.5149,2820843.0
2022-10-07 10:00:00,99.12,99.78,98.94,99.45,1219990.0,98.5248,99.1808,98.3459,98.8528,1219990.0
2022-10-07 10:30:00,99.47,100.0,99.26,99.81,1270468.0,98.8727,99.3995,98.664,99.2107,1270468.0
2022-10-07 11:00:00,99.8,100.12,99.2,99.44,1148432.0,99.2007,99.5188,98.6043,98.8429,1148432.0
2022-10-07 11:30:00,99.43,99.55,99.13,99.33,755311.0,98.8329,98.9522,98.5348,98.7336,755311.0
2022-10-07 12:00:00,99.33,99.44,98.91,99.0,933784.0,98.7336,98.8429,98.3161,98.4055,933784.0
2022-10-07 12:30:00,98.99,99.12,98.78,98.93,822903.0,98.3956,98.5248,98.1869,98.336,822903.0
2022-10-07 13:00:00,98.93,99.07,98.66,98.88,721491.0,98.336,98.4751,98.0676,98.2863,721491.0
2022-10-07 13:30:00,98.87,98.96,98.48,98.55,807076.0,98.2763,98.3658,97.8887,97.9582,807076.0
2022-10-07 14:00:00,98.54,98.8,98.41,98.45,765064.0,97.9483,98.2067,97.8191,97.8588,765064.0
2022-10-07 14:30:00,98.44,98.91,98.34,98.87,861916.0,97.8489,98.3161,97.7495,98.2763,861916.0
2022-10-07 15:00:00,98.86,99.16,98.47,98.61,1269434.0,98.2664,98.5646,97.8787,98.0179,1269434.0
2022-10-07 15:30:00,98.61,98.91,98.29,98.76,3876504.0,98.0179,98.3161,97.6998,98.167,3876504.0
2022-10-10 09:30:00,99.0,99.1,97.59,97.73,2127179.0,98.4055,98.5049,97.004,97.1432,2127179.0
2022-10-10 10:00:00,97.74,98.53,97.58,98.26,945346.0,97.1531,97.9384,96.9941,97.67,945346.0
2022-10-10 10:30:00,98.26,98.39,97.36,97.61,998798.0,97.67,97.7992,96.7754,97.0239,998798.0
2022-10-10 11:00:00,97.6,98.04,97.47,97.76,576859.0,97.0139,97.4513,96.8847,97.173,576859.0
2022-10-10 11:30:00,97.77,98.25,97.67,98.03,555718.0,97.1829,97.66,97.0835,97.4414,555718.0
2022-10-10 12:00:00,98.03,98.06,97.47,97.52,519404.0,97.4414,97.4712,96.8847,96.9344,519404.0
2022-10-10 12:30:00,97.5,97.65,97.24,97.26,448691.0,96.9145,97.0636,96.6561,96.676,448691.0
2022-10-10 13:00:00,97.25,97.54,97.01,97.48,728207.0,96.666,96.9543,96.4275,96.8947,728207.0
2022-10-10 13:30:00,97.46,98.71,97.45,98.39,805289.0,96.8748,98.1173,96.8648,97.7992,805289.0
2022-10-10 14:00:00,98.39,98.43,98.06,98.32,585989.0,97.7992,97.839,97.4712,97.7296,585989.0
2022-10-10 14:30:00,98.31,98.59,98.08,98.2,612894.0,97.7197,97.998,97.4911,97.6103,612894.0
2022-10-10 15:00:00,98.2,98.54,98.05,98.2,667841.0,97.6103,97.9483,97.4612,97.6103,667841.0
2022-10-10 15:30:00,98.2,98.44,97.7,97.85,1740636.0,97.6103,97.8489,97.1133,97.2624,1740636.0
2022-10-11 09:30:00,97.43,98.15,96.66,96.67,2615248.0,96.845,97.5606,96.0796,96.0895,2615248.0
2022-10-11 10:00:00,96.68,97.45,96.59,97.12,1484340.0,96.0995,96.8648,96.01,96.5368,1484340.0
2022-10-11 10:30:00,97.11,97.79,96.91,97.3,1201652.0,96.5269,97.2028,96.3281,96.7157,1201652.0
2022-10-11 11:00:00,97.31,98.05,97.28,97.91,1499049.0,96.7257,97.4612,96.6959,97.3221,1499049.0
2022-10-11 11:30:00,97.92,98.76,97.73,98.47,1334441.0,97.332,98.167,97.1432,97.8787,1334441.0
2022-10-11 12:00:00,98.48,98.77,98.03,98.48,893877.0,97.8887,98.1769,97.4414,97.8887,893877.0
2022-10-11 12:30:00,98.47,99.25,98.42,98.75,1420026.0,97.8787,98.654,97.829,98.157,1420026.0
2022-10-11 13:00:00,98.75,98.93,98.29,98.4,758116.0,98.157,98.336,97.6998,97.8091,758116.0
2022-10-11 13:30:00,98.4,98.67,98.29,98.65,786324.0,97.8091,98.0775,97.6998,98.0576,786324.0
2022-10-11 14:00:00,98.65,98.73,98.05,98.37,903389.0,98.0576,98.1372,97.4612,97.7793,903389.0
2022-10-11 14:30:00,98.39,98.5,96.91,96.97,1099143.0,97.7992,97.9085,96.3281,96.3877,1099143.0
2022-10-11 15:00:00,96.95,97.08,96.31,96.94,1841521.0,96.3678,96.4971,95.7317,96.3579,1841521.0
2022-10-11 15:30:00,96.94,97.35,96.72,97.14,2418244.0,96.3579,96.7654,96.1392,96.5567,2418244.0
2022-10-12 09:30:00,97.42,98.53,96.73,98.36,2724959.0,96.835,97.9384,96.1492,97.7694,2724959.0
2022-10-12 10:00:00,98.37,98.75,97.67,98.14,1529189.0,97.7793,98.157,97.0835,97.5507,1529189.0
2022-10-12 10:30:00,98.14,98.3,97.49,97.79,1124455.0,97.5507,97.7097,96.9046,97.2028,1124455.0
2022-10-12 11:00:00,97.81,98.2,97.74,97.91,911135.0,97.2227,97.6103,97.1531,97.3221,911135.0
2022-10-12 11:30:00,97.92,98.18,97.69,98.15,720972.0,97.332,97.5905,97.1034,97.5606,720972.0
2022-10-12 12:00:00,98.13,98.21,97.15,97.23,780082.0,97.5408,97.6203,96.5666,96.6462,780082.0
2022-10-12 12:30:00,97.21,97.54,96.96,97.48,669920.0,96.6263,96.9543,96.3778,96.8947,669920.0
2022-10-12 13:00:00,97.49,97.59,97.34,97.42,591456.0,96.9046,97.004,96.7555,96.835,591456.0
2022-10-12 13:30:00,97.44,97.48,97.1,97.44,480720.0,96.8549,96.8947,96.5169,96.8549,480720.0
2022-10-12 14:00:00,97.43,98.06,97.15,97.96,1206656.0,96.845,97.4712,96.5666,97.3718,1206656.0
2022-10-12 14:30:00,97.97,98.03,97.57,97.64,829132.0,97.3817,97.4414,96.9841,97.0537,829132.0
2022-10-12 15:00:00,97.63,97.81,97.4,97.59,859428.0,97.0438,97.2227,96.8151,97.004,859428.0
2022-10-12 15:30:00,97.59,97.88,97.5,97.51,2481144.0,97.004,97.2923,96.9145,96.9245,2481144.0
2022-10-13 09:30:00,95.15,95.66,94.38,95.66,4180287.0,94.5787,95.0856,93.8133,95.0856,4180287.0
2022-10-13 10:00:00,95.66,96.14,95.41,95.67,2246953.0,95.0856,95.5627,94.8371,95.0955,2246953.0
2022-10-13 10:30:00,95.68,96.49,95.61,96.0,1842189.0,95.1055,95.9106,95.0359,95.4235,1842189.0
2022-10-13 11:00:00,95.96,98.88,95.85,97.91,2435855.0,95.3838,98.2863,95.2744,97.3221,2435855.0
2022-10-13 11:30:00,97.93,99.69,97.61,98.64,2073528.0,97.342,99.0914,97.0239,98.0477,2073528.0
2022-10-13 12:00:00,98.65,98.98,97.66,97.9,1414527.0,98.0576,98.3857,97.0736,97.3121,1414527.0
2022-10-13 12:30:00,97.89,98.35,97.83,98.08,909844.0,97.3022,97.7594,97.2426,97.4911,909844.0
2022-10-13 13:00:00,98.09,99.1,98.06,98.93,931052.0,97.501,98.5049,97.4712,98.336,931052.0
2022-10-13 13:30:00,98.94,99.28,98.74,99.03,1227512.0,98.3459,98.6839,98.1471,98.4354,1227512.0
2022-10-13 14:00:00,99.02,99.04,98.54,98.61,872483.0,98.4254,98.4453,97.9483,98.0179,872483.0
2022-10-13 14:30:00,98.61,99.5,98.61,99.37,997289.0,98.0179,98.9025,98.0179,98.7733,997289.0
2022-10-13 15:00:00,99.38,99.78,99.15,99.27,1319775.0,98.7833,99.1808,98.5546,98.6739,1319775.0
2022-10-13 15:30:00,99.27,99.6,98.87,99.09,3261607.0,98.6739,99.0019,98.2763,98.495,3261607.0
2022-10-14 09:30:00,99.93,100.69,98.74,99.14,2411150.0,99.3299,100.0854,98.1471,98.5447,2411150.0
2022-10-14 10:00:00,99.13,99.13,97.19,97.89,2143533.0,98.5348,98.5348,96.6064,97.3022,2143533.0
2022-10-14 10:30:00,97.88,97.97,97.13,97.72,1282429.0,97.2923,97.3817,96.5468,97.1332,1282429.0
2022-10-14 11:00:00,97.74,98.22,97.35,98.09,1090678.0,97.1531,97.6302,96.7654,97.501,1090678.0
2022-10-14 11:30:00,98.08,98.08,97.07,97.16,845079.0,97.4911,97.4911,96.4871,96.5766,845079.0
2022-10-14 12:00:00,97.15,97.6,96.65,97.11,879196.0,96.5666,97.0139,96.0696,96.5269,879196.0
2022-10-14 12:30:00,97.09,97.35,96.83,97.06,622170.0,96.507,96.7654,96.2486,96.4772,622170.0
2022-10-14 13:00:00,97.06,97.37,96.94,97.28,552068.0,96.4772,96.7853,96.3579,96.6959,552068.0
2022-10-14 13:30:00,97.28,97.55,97.21,97.43,646871.0,96.6959,96.9642,96.6263,96.845,646871.0
2022-10-14 14:00:00,97.44,97.44,96.72,96.93,644747.0,96.8549,96.8549,96.1392,96.348,644747.0
2022-10-14 14:30:00,96.92,96.99,96.64,96.98,650560.0,96.338,96.4076,96.0597,96.3977,650560.0
2022-10-14 15:00:00,96.98,97.17,96.73,96.99,985392.0,96.3977,96.5865,96.1492,96.4076,985392.0
2022-10-14 15:30:00,96.99,97.19,96.37,96.58,3676068.0,96.4076,96.6064,95.7913,96.0001,3676068.0
2022-10-17 09:30:00,98.87,100.93,98.83,100.21,4139458.0,98.2763,100.3239,98.2366,99.6083,4139458.0
2022-10-17 10:00:00,100.2,100.63,99.97,100.31,1369201.0,99.5983,100.0257,99.3697,99.7077,1369201.0
2022-10-17 10:30:00,100.31,100.58,99.84,100.12,989490.0,99.7077,99.976,99.2405,99.5188,989490.0
2022-10-17 11:00:00,100.11,100.34,99.65,100.07,1071159.0,99.5089,99.7375,99.0516,99.4691,1071159.0
2022-10-17 11:30:00,100.07,100.33,99.87,100.13,1174008.0,99.4691,99.7275,99.2703,99.5287,1174008.0
2022-10-17 12:00:00,100.13,100.33,99.64,100.05,1056659.0,99.5287,99.7275,99.0417,99.4492,1056659.0
2022-10-17 12:30:00,100.05,100.31,99.87,100.14,808088.0,99.4492,99.7077,99.2703,99.5387,808088.0
2022-10-17 13:00:00,100.13,100.47,99.93,100.39,686433.0,99.5287,99.8667,99.3299,99.7872,686433.0
2022-10-17 13:30:00,100.38,100.77,100.32,100.73,977776.0,99.7772,100.1649,99.7176,100.1251,977776.0
2022-10-17 14:00:00,100.72,100.89,100.2,100.43,754112.0,100.1152,100.2842,99.5983,99.8269,754112.0
2022-10-17 14:30:00,100.43,100.56,100.23,100.28,782764.0,99.8269,99.9562,99.6281,99.6778,782764.0
2022-10-17 15:00:00,100.27,100.32,100.01,100.23,1259230.0,99.6679,99.7176,99.4095,99.6281,1259230.0
2022-10-17 15:30:00,100.23,100.32,99.69,100.02,3353821.0,99.6281,99.7176,99.0914,99.4194,3353821.0
2022-10-18 09:30:00,103.13,103.47,101.09,101.4,3304016.0,102.5107,102.8487,100.483,100.7911,3304016.0
2022-10-18 10:00:00,101.41,102.0,101.32,101.38,1632744.0,100.8011,101.3875,100.7116,100.7712,1632744.0
2022-10-18 10:30:00,101.38,101.86,101.12,101.51,1162159.0,100.7712,101.2484,100.5128,100.9005,1162159.0
2022-10-18 11:00:00,101.5,101.5,100.12,100.34,1262759.0,100.8905,100.8905,99.5188,99.7375,1262759.0
2022-10-18 11:30:00,100.34,100.83,100.13,100.79,1193794.0,99.7375,100.2245,99.5287,100.1848,1193794.0
2022-10-18 12:00:00,100.78,101.19,100.44,100.86,814989.0,100.1748,100.5824,99.8369,100.2544,814989.0
2022-10-18 12:30:00,100.86,101.36,100.68,100.93,882961.0,100.2544,100.7514,100.0754,100.3239,882961.0
2022-10-18 13:00:00,100.93,101.0,100.36,100.92,777666.0,100.3239,100.3935,99.7574,100.314,777666.0
2022-10-18 13:30:00,100.91,101.25,100.79,101.09,595553.0,100.3041,100.642,100.1848,100.483,595553.0
2022-10-18 14:00:00,101.07,101.13,100.73,100.96,693667.0,100.4631,100.5227,100.1251,100.3538,693667.0
2022-10-18 14:30:00,100.96,100.96,99.97,100.39,1227960.0,100.3538,100.3538,99.3697,99.7872,1227960.0
2022-10-18 15:00:00,100.39,100.5,100.05,100.48,846480.0,99.7872,99.8965,99.4492,99.8766,846480.0
2022-10-18 15:30:00,100.48,101.04,100.36,100.8,2159412.0,99.8766,100.4333,99.7574,100.1947,2159412.0
2022-10-19 09:30:00,100.0,101.02,99.31,99.61,3152529.0,99.3995,100.4134,98.7137,99.0119,3152529.0
2022-10-19 10:00:00,99.61,100.79,99.34,100.71,2034618.0,99.0119,100.1848,98.7435,100.1053,2034618.0
2022-10-19 10:30:00,100.72,100.81,100.17,100.33,1263588.0,100.1152,100.2047,99.5685,99.7275,1263588.0
2022-10-19 11:00:00,100.33,100.59,99.98,100.12,951886.0,99.7275,99.986,99.3796,99.5188,951886.0
2022-10-19 11:30:00,100.11,100.71,99.79,100.62,1155773.0,99.5089,100.1053,99.1908,100.0158,1155773.0
2022-10-19 12:00:00,100.61,100.66,100.07,100.17,688813.0,100.0059,100.0556,99.4691,99.5685,688813.0
2022-10-19 12:30:00,100.16,100.38,99.52,99.63,756047.0,99.5586,99.7772,98.9224,99.0317,756047.0
2022-10-19 13:00:00,99.62,99.72,98.92,99.16,1049371.0,99.0218,99.1212,98.326,98.5646,1049371.0
2022-10-19 13:30:00,99.16,99.32,98.97,99.27,620757.0,98.5646,98.7236,98.3757,98.6739,620757.0
2022-10-19 14:00:00,99.26,99.76,99.14,99.63,743363.0,98.664,99.161,98.5447,99.0317,743363.0
2022-10-19 14:30:00,99.62,99.65,99.26,99.31,543698.0,99.0218,99.0516,98.664,98.7137,543698.0
2022-10-19 15:00:00,99.32,99.7,99.14,99.39,961507.0,98.7236,99.1013,98.5447,98.7932,961507.0
2022-10-19 15:30:00,99.39,99.72,99.27,99.7,2180505.0,98.7932,99.1212,98.6739,99.1013,2180505.0
2022-10-20 09:30:00,100.15,101.18,99.86,100.87,2290305.0,99.5486,100.5724,99.2604,100.2643,2290305.0
2022-10-20 10:00:00,100.88,102.26,100.75,102.18,1825192.0,100.2742,101.646,100.145,101.5664,1825192.0
2022-10-20 10:30:00,102.19,102.32,101.56,101.97,965448.0,101.5764,101.7056,100.9502,101.3577,965448.0
2022-10-20 11:00:00,101.97,102.01,101.13,101.32,1005787.0,101.3577,101.3975,100.5227,100.7116,1005787.0
2022-10-20 11:30:00,101.33,101.93,101.31,101.69,955644.0,100.7215,101.3179,100.7017,101.0794,955644.0
2022-10-20 12:00:00,101.69,101.73,100.81,100.94,1132199.0,101.0794,101.1191,100.2047,100.3339,1132199.0
2022-10-20 12:30:00,100.93,101.04,100.65,100.82,677268.0,100.3239,100.4333,100.0456,100.2146,677268.0
2022-10-20 13:00:00,100.82,100.89,100.29,100.47,919527.0,100.2146,100.2842,99.6878,99.8667,919527.0
2022-10-20 13:30:00,100.48,100.53,99.79,100.05,1007268.0,99.8766,99.9263,99.1908,99.4492,1007268.0
2022-10-20 14:00:00,100.04,100.09,99.7,99.81,764270.0,99.4393,99.489,99.1013,99.2107,764270.0
2022-10-20 14:30:00,99.8,100.0,99.6,99.82,1010625.0,99.2007,99.3995,99.0019,99.2206,1010625.0
2022-10-20 15:00:00,99.83,100.06,99.65,99.76,1100487.0,99.2305,99.4592,99.0516,99.161,1100487.0
2022-10-20 15:30:00,99.75,100.14,99.39,99.97,2833586.0,99.151,99.5387,98.7932,99.3697,2833586.0
2022-10-21 09:30:00,97.85,100.27,97.72,99.99,6031735.0,97.2624,99.6679,97.1332,99.3896,6031735.0
2022-10-21 10:00:00,99.99,100.25,99.19,99.3,2126543.0,99.3896,99.648,98.5944,98.7037,2126543.0
2022-10-21 10:30:00,99.3,99.63,98.69,98.75,1484420.0,98.7037,99.0317,98.0974,98.157,1484420.0
2022-10-21 11:00:00,98.75,98.82,98.27,98.65,1434525.0,98.157,98.2266,97.6799,98.0576,1434525.0
2022-10-21 11:30:00,98.65,99.74,98.61,99.74,1249208.0,98.0576,99.1411,98.0179,99.1411,1249208.0
2022-10-21 12:00:00,99.74,100.04,99.33,99.37,1459778.0,99.1411,99.4393,98.7336,98.7733,1459778.0
2022-10-21 12:30:00,99.37,100.0,99.33,99.75,933557.0,98.7733,99.3995,98.7336,99.151,933557.0
2022-10-21 13:00:00,99.76,99.87,99.59,99.7,741683.0,99.161,99.2703,98.992,99.1013,741683.0
2022-10-21 13:30:00,99.7,100.46,99.7,100.45,902525.0,99.1013,99.8568,99.1013,99.8468,902525.0
2022-10-21 14:00:00,100.46,100.72,100.25,100.47,1067516.0,99.8568,100.1152,99.648,99.8667,1067516.0
2022-10-21 14:30:00,100.48,100.65,100.11,100.35,835656.0,99.8766,100.0456,99.5089,99.7474,835656.0
2022-10-21 15:00:00,100.35,101.02,100.31,100.96,1027759.0,99.7474,100.4134,99.7077,100.3538,1027759.0
2022-10-21 15:30:00,100.96,101.31,100.88,101.11,2967415.0,100.3538,100.7017,100.2742,100.5029,2967415.0
2022-10-24 09:30:00,101.73,101.96,100.56,101.29,3163036.0,101.1191,101.3478,99.9562,100.6818,3163036.0
2022-10-24 10:00:00,101.3,101.32,99.98,100.47,1828170.0,100.6917,100.7116,99.3796,99.8667,1828170.0
2022-10-24 10:30:00,100.47,101.8,100.42,101.73,2152579.0,99.8667,101.1887,99.817,101.1191,2152579.0
2022-10-24 11:00:00,101.74,101.83,101.21,101.63,1258496.0,101.1291,101.2185,100.6023,101.0197,1258496.0
2022-10-24 11:30:00,101.63,101.82,101.23,101.74,956108.0,101.0197,101.2086,100.6221,101.1291,956108.0
2022-10-24 12:00:00,101.75,102.29,101.59,102.04,1239698.0,101.139,101.6758,100.98,101.4273,1239698.0
2022-10-24 12:30:00,102.04,102.33,101.81,102.15,685536.0,101.4273,101.7155,101.1987,101.5366,685536.0
2022-10-24 13:00:00,102.16,102.19,101.69,101.74,837374.0,101.5466,101.5764,101.0794,101.1291,837374.0
2022-10-24 13:30:00,101.73,101.87,101.46,101.63,717787.0,101.1191,101.2583,100.8508,101.0197,717787.0
2022-10-24 14:00:00,101.65,101.95,101.61,101.86,959973.0,101.0396,101.3378,100.9999,101.2484,959973.0
2022-10-24 14:30:00,101.85,102.25,101.83,102.2,971828.0,101.2384,101.636,101.2185,101.5863,971828.0
2022-10-24 15:00:00,102.2,102.75,102.14,102.71,1329747.0,101.5863,102.133,101.5267,102.0933,1329747.0
2022-10-24 15:30:00,102.72,102.75,102.33,102.51,2598100.0,102.1032,102.133,101.7155,101.8945,2598100.0
2022-10-25 09:30:00,102.9,103.71,102.72,103.63,3308715.0,102.2821,103.0872,102.1032,103.0077,3308715.0
2022-10-25 10:00:00,103.63,104.03,103.47,103.74,1425699.0,103.0077,103.4053,102.8487,103.1171,1425699.0
2022-10-25 10:30:00,103.73,103.79,103.11,103.39,1039625.0,103.1071,103.1668,102.4909,102.7692,1039625.0
2022-10-25 11:00:00,103.41,103.83,103.32,103.66,1263891.0,102.7891,103.2065,102.6996,103.0375,1263891.0
2022-10-25 11:30:00,103.66,103.93,103.53,103.82,797340.0,103.0375,103.3059,102.9083,103.1966,797340.0
2022-10-25 12:00:00,103.82,103.96,103.72,103.75,1051479.0,103.1966,103.3357,103.0972,103.127,1051479.0
2022-10-25 12:30:00,103.75,103.8,103.15,103.2,1115699.0,103.127,103.1767,102.5306,102.5803,1115699.0
2022-10-25 13:00:00,103.21,103.28,102.79,103.2,999494.0,102.5903,102.6598,102.1728,102.5803,999494.0
2022-10-25 13:30:00,103.21,103.45,103.19,103.41,840017.0,102.5903,102.8288,102.5704,102.7891,840017.0
2022-10-25 14:00:00,103.41,103.75,103.38,103.74,804947.0,102.7891,103.127,102.7592,103.1171,804947.0
2022-10-25 14:30:00,103.75,104.0,103.63,103.85,1472706.0,103.127,103.3755,103.0077,103.2264,1472706.0
2022-10-25 15:00:00,103.86,104.64,103.84,104.56,2280409.0,103.2363,104.0117,103.2165,103.9321,2280409.0
2022-10-25 15:30:00,104.56,104.82,104.23,104.56,5117103.0,103.9321,104.1906,103.6041,103.9321,5117103.0
2022-10-26 09:30:00,96.43,96.95,95.15,96.53,16542278.0,95.851,96.3678,94.5787,95.9504,16542278.0
2022-10-26 10:00:00,96.52,97.2,96.25,96.73,6857903.0,95.9404,96.6163,95.672,96.1492,6857903.0
2022-10-26 10:30:00,96.74,97.86,96.7,97.16,5417768.0,96.1591,97.2724,96.1193,96.5766,5417768.0
2022-10-26 11:00:00,97.16,97.96,97.16,97.94,3587871.0,96.5766,97.3718,96.5766,97.3519,3587871.0
2022-10-26 11:30:00,97.94,98.31,97.67,97.81,3594953.0,97.3519,97.7197,97.0835,97.2227,3594953.0
2022-10-26 12:00:00,97.81,97.91,97.15,97.24,2105995.0,97.2227,97.3221,96.5666,96.6561,2105995.0
2022-10-26 12:30:00,97.25,97.33,96.8,96.9,2973984.0,96.666,96.7456,96.2187,96.3181,2973984.0
2022-10-26 13:00:00,96.9,97.16,96.31,96.36,2630645.0,96.3181,96.5766,95.7317,95.7814,2630645.0
2022-10-26 13:30:00,96.35,96.42,96.1,96.15,2097080.0,95.7714,95.841,95.5229,95.5726,2097080.0
2022-10-26 14:00:00,96.14,96.38,95.77,95.77,2015663.0,95.5627,95.8013,95.1949,95.1949,2015663.0
2022-10-26 14:30:00,95.77,95.81,95.22,95.36,3068154.0,95.1949,95.2347,94.6482,94.7874,3068154.0
2022-10-26 15:00:00,95.36,95.37,94.96,95.04,4341428.0,94.7874,94.7973,94.3898,94.4693,4341428.0
2022-10-26 15:30:00,95.04,95.45,94.69,94.92,9290374.0,94.4693,94.8768,94.1214,94.35,9290374.0
2022-10-27 09:30:00,94.56,95.43,92.2,92.42,9478985.0,93.9922,94.857,91.6464,91.865,9478985.0
2022-10-27 10:00:00,92.42,94.14,92.22,93.82,5820034.0,91.865,93.5747,91.6662,93.2566,5820034.0
2022-10-27 10:30:00,93.83,94.07,93.27,93.61,3132804.0,93.2666,93.5051,92.7099,93.0479,3132804.0
2022-10-27 11:00:00,93.59,94.25,93.53,93.76,2279065.0,93.028,93.6841,92.9684,93.197,2279065.0
2022-10-27 11:30:00,93.76,93.87,93.04,93.25,2010185.0,93.197,93.3063,92.4813,92.6901,2010185.0
2022-10-27 12:00:00,93.26,93.64,92.56,92.56,1927779.0,92.7,93.0777,92.0042,92.0042,1927779.0
2022-10-27 12:30:00,92.56,93.07,92.54,92.72,2353440.0,92.0042,92.5111,91.9843,92.1632,2353440.0
2022-10-27 13:00:00,92.73,93.38,92.55,92.84,1931299.0,92.1732,92.8193,91.9943,92.2825,1931299.0
2022-10-27 13:30:00,92.84,92.89,92.29,92.31,1261318.0,92.2825,92.3322,91.7358,91.7557,1261318.0
2022-10-27 14:00:00,92.31,92.38,92.06,92.1,1930086.0,91.7557,91.8253,91.5072,91.547,1930086.0
2022-10-27 14:30:00,92.09,92.14,91.8,91.9,2292657.0,91.537,91.5867,91.2488,91.3482,2292657.0
2022-10-27 15:00:00,91.89,92.36,91.88,92.27,2437676.0,91.3382,91.8054,91.3283,91.7159,2437676.0
2022-10-27 15:30:00,92.26,92.43,92.1,92.22,5206246.0,91.706,91.875,91.547,91.6662,5206246.0
2022-10-28 09:30:00,92.27,93.43,92.13,92.48,5096478.0,91.7159,92.869,91.5768,91.9247,5096478.0
2022-10-28 10:00:00,92.5,93.41,92.2,93.25,3553586.0,91.9446,92.8491,91.6464,92.6901,3553586.0
2022-10-28 10:30:00,93.25,94.38,93.25,94.26,2945392.0,92.6901,93.8133,92.6901,93.694,2945392.0
2022-10-28 11:00:00,94.26,95.02,94.19,94.53,2489465.0,93.694,94.4494,93.6244,93.9624,2489465.0
2022-10-28 11:30:00,94.53,94.92,94.34,94.62,1353828.0,93.9624,94.35,93.7735,94.0518,1353828.0
2022-10-28 12:00:00,94.62,94.83,94.2,94.8,1594488.0,94.0518,94.2606,93.6344,94.2308,1594488.0
2022-10-28 12:30:00,94.81,94.98,94.54,94.94,1042705.0,94.2407,94.4097,93.9723,94.3699,1042705.0
2022-10-28 13:00:00,94.94,95.38,94.87,95.27,1495284.0,94.3699,94.8073,94.3003,94.6979,1495284.0
2022-10-28 13:30:00,95.27,95.47,95.16,95.39,1196802.0,94.6979,94.8967,94.5886,94.8172,1196802.0
2022-10-28 14:00:00,95.39,95.87,95.26,95.85,1361944.0,94.8172,95.2943,94.688,95.2744,1361944.0
2022-10-28 14:30:00,95.86,96.42,95.84,96.34,2148132.0,95.2844,95.841,95.2645,95.7615,2148132.0
2022-10-28 15:00:00,96.34,96.52,96.12,96.51,2032354.0,95.7615,95.9404,95.5428,95.9305,2032354.0
2022-10-28 15:30:00,96.5,96.55,96.13,96.27,4054795.0,95.9205,95.9702,95.5528,95.6919,4054795.0
2022-10-31 09:30:00,95.45,96.03,94.13,94.58,3134427.0,94.8768,95.4534,93.5648,94.0121,3134427.0
2022-10-31 10:00:00,94.56,94.81,94.02,94.15,1600688.0,93.9922,94.2407,93.4554,93.5847,1600688.0
2022-10-31 10:30:00,94.15,94.57,93.98,94.37,1539400.0,93.5847,94.0021,93.4157,93.8033,1539400.0
2022-10-31 11:00:00,94.36,94.74,94.28,94.67,1166076.0,93.7934,94.1711,93.7139,94.1015,1166076.0
2022-10-31 11:30:00,94.67,95.12,94.44,94.73,1363327.0,94.1015,94.5488,93.8729,94.1612,1363327.0
2022-10-31 12:00:00,94.73,95.13,94.57,94.83,1195651.0,94.1612,94.5588,94.0021,94.2606,1195651.0
2022-10-31 12:30:00,94.83,94.91,94.53,94.55,904834.0,94.2606,94.3401,93.9624,93.9823,904834.0
2022-10-31 13:00:00,94.56,94.99,94.35,94.97,852368.0,93.9922,94.4196,93.7835,94.3997,852368.0
2022-10-31 13:30:00,94.96,95.19,94.78,94.93,922964.0,94.3898,94.6184,94.2109,94.36,922964.0
2022-10-31 14:00:00,94.92,94.96,94.62,94.66,704330.0,94.35,94.3898,94.0518,94.0916,704330.0
2022-10-31 14:30:00,94.64,94.84,94.54,94.62,807964.0,94.0717,94.2705,93.9723,94.0518,807964.0
2022-10-31 15:00:00,94.63,94.65,94.13,94.45,1255468.0,94.0618,94.0817,93.5648,93.8829,1255468.0
2022-10-31 15:30:00,94.45,94.77,94.28,94.52,3258265.0,93.8829,94.2009,93.7139,93.9524,3258265.0
2022-11-01 09:30:00,95.45,96.03,93.93,94.21,4036724.0,94.8768,95.4534,93.366,93.6443,4036724.0
2022-11-01 10:00:00,94.22,94.29,92.75,93.49,2526854.0,93.6542,93.7238,92.1931,92.9286,2526854.0
2022-11-01 10:30:00,93.49,93.49,92.3,92.4,1693829.0,92.9286,92.9286,91.7458,91.8452,1693829.0
2022-11-01 11:00:00,92.4,92.61,92.23,92.46,2098734.0,91.8452,92.0539,91.6762,91.9048,2098734.0
2022-11-01 11:30:00,92.46,92.54,91.91,92.13,1830700.0,91.9048,91.9843,91.3581,91.5768,1830700.0
2022-11-01 12:00:00,92.13,92.59,91.88,91.89,2029257.0,91.5768,92.034,91.3283,91.3382,2029257.0
2022-11-01 12:30:00,91.89,91.93,91.57,91.8,2571973.0,91.3382,91.378,91.0201,91.2488,2571973.0
2022-11-01 13:00:00,91.81,92.03,91.63,91.73,1682324.0,91.2587,91.4774,91.0798,91.1792,1682324.0
2022-11-01 13:30:00,91.74,91.94,91.65,91.91,1114134.0,91.1891,91.3879,91.0997,91.3581,1114134.0
2022-11-01 14:00:00,91.91,91.96,91.34,91.43,1702135.0,91.3581,91.4078,90.7915,90.881,1702135.0
2022-11-01 14:30:00,91.42,91.5,91.0,91.34,2488967.0,90.871,90.9506,90.4536,90.7915,2488967.0
2022-11-01 15:00:00,91.33,91.37,90.67,90.7,3123656.0,90.7816,90.8213,90.1256,90.1554,3123656.0
2022-11-01 15:30:00,90.7,90.77,90.37,90.47,7692163.0,90.1554,90.225,89.8274,89.9268,7692163.0
2022-11-02 09:30:00,90.99,91.06,90.02,90.02,4079447.0,90.4436,90.5132,89.4795,89.4795,4079447.0
2022-11-02 10:00:00,90.02,90.31,89.68,89.85,3505658.0,89.4795,89.7677,89.1415,89.3105,3505658.0
2022-11-02 10:30:00,89.86,90.01,89.66,89.7,1913525.0,89.3204,89.4695,89.1216,89.1614,1913525.0
2022-11-02 11:00:00,89.7,89.75,89.04,89.18,2327595.0,89.1614,89.2111,88.5053,88.6445,2327595.0
2022-11-02 11:30:00,89.17,89.37,89.08,89.28,1635895.0,88.6346,88.8334,88.5451,88.7439,1635895.0
2022-11-02 12:00:00,89.28,89.34,89.06,89.08,1616108.0,88.7439,88.8035,88.5252,88.5451,1616108.0
2022-11-02 12:30:00,89.08,89.51,89.07,89.42,1506605.0,88.5451,88.9725,88.5352,88.8831,1506605.0
2022-11-02 13:00:00,89.43,89.48,89.15,89.22,830305.0,88.893,88.9427,88.6147,88.6843,830305.0
2022-11-02 13:30:00,89.23,89.91,89.2,89.67,1933536.0,88.6942,89.3701,88.6644,89.1316,1933536.0
2022-11-02 14:00:00,89.67,91.11,89.21,90.87,4891692.0,89.1316,90.5629,88.6743,90.3244,4891692.0
2022-11-02 14:30:00,90.87,91.18,88.52,88.95,5899068.0,90.3244,90.6325,87.9885,88.4159,5899068.0
2022-11-02 15:00:00,88.95,89.55,87.73,87.98,4410974.0,88.4159,89.0123,87.2032,87.4517,4410974.0
2022-11-02 15:30:00,87.98,87.98,86.88,86.91,7233098.0,87.4517,87.4517,86.3583,86.3881,7233098.0
2022-11-03 09:30:00,86.37,86.52,85.47,85.5,6175316.0,85.8514,86.0005,84.9568,84.9866,6175316.0
2022-11-03 10:00:00,85.51,85.81,85.07,85.75,4314216.0,84.9965,85.2947,84.5592,85.2351,4314216.0
2022-11-03 10:30:00,85.76,85.99,85.46,85.78,3685268.0,85.245,85.4737,84.9468,85.2649,3685268.0
2022-11-03 11:00:00,85.78,85.95,85.09,85.1,2504317.0,85.2649,85.4339,84.5791,84.589,2504317.0
2022-11-03 11:30:00,85.1,85.12,84.61,84.71,3028134.0,84.589,84.6089,84.1019,84.2013,3028134.0
2022-11-03 12:00:00,84.7,85.29,84.59,85.04,2987646.0,84.1914,84.7779,84.0821,84.5294,2987646.0
2022-11-03 12:30:00,85.03,85.43,84.98,85.4,2352960.0,84.5194,84.917,84.4697,84.8872,2352960.0
2022-11-03 13:00:00,85.4,85.43,84.68,84.83,1735579.0,84.8872,84.917,84.1715,84.3206,1735579.0
2022-11-03 13:30:00,84.83,84.88,84.39,84.47,2104860.0,84.3206,84.3703,83.8833,83.9628,2104860.0
2022-11-03 14:00:00,84.47,84.55,84.13,84.37,2009623.0,83.9628,84.0423,83.6248,83.8634,2009623.0
2022-11-03 14:30:00,84.37,84.46,84.0,84.27,3001017.0,83.8634,83.9528,83.4956,83.764,3001017.0
2022-11-03 15:00:00,84.27,84.31,83.81,83.95,3592725.0,83.764,83.8037,83.3067,83.4459,3592725.0
2022-11-03 15:30:00,83.95,84.1,83.34,83.41,8781532.0,83.4459,83.595,82.8396,82.9091,8781532.0
2022-11-04 09:30:00,85.4,85.99,83.71,84.83,6418389.0,84.8872,85.4737,83.2073,84.3206,6418389.0
2022-11-04 10:00:00,84.83,86.04,84.53,85.87,5028390.0,84.3206,85.5234,84.0224,85.3544,5028390.0
2022-11-04 10:30:00,85.88,86.35,85.4,85.51,4027531.0,85.3643,85.8315,84.8872,84.9965,4027531.0
2022-11-04 11:00:00,85.51,85.7,84.67,84.74,2543568.0,84.9965,85.1854,84.1616,84.2312,2543568.0
2022-11-04 11:30:00,84.75,85.08,84.22,84.41,1742267.0,84.2411,84.5691,83.7143,83.9031,1742267.0
2022-11-04 12:00:00,84.42,85.48,84.11,85.38,2233721.0,83.9131,84.9667,83.6049,84.8673,2233721.0
2022-11-04 12:30:00,85.38,85.54,84.9,85.16,1523175.0,84.8673,85.0264,84.3902,84.6486,1523175.0
2022-11-04 13:00:00,85.15,85.48,84.72,85.25,1439084.0,84.6387,84.9667,84.2113,84.7381,1439084.0
2022-11-04 13:30:00,85.25,85.44,84.92,85.36,1417109.0,84.7381,84.927,84.4101,84.8474,1417109.0
2022-11-04 14:00:00,85.38,85.75,85.0,85.67,1332259.0,84.8673,85.2351,84.4896,85.1556,1332259.0
2022-11-04 14:30:00,85.67,86.27,85.54,86.25,1621975.0,85.1556,85.752,85.0264,85.7321,1621975.0
2022-11-04 15:00:00,86.26,86.58,86.1,86.24,1759710.0,85.742,86.0601,85.583,85.7222,1759710.0
2022-11-04 15:30:00,86.25,86.64,86.05,86.64,4793517.0,85.7321,86.1198,85.5333,86.1198,4793517.0
2022-11-07 09:30:00,87.28,87.95,86.85,87.23,3684261.0,86.7559,87.4219,86.3285,86.7062,3684261.0
2022-11-07 10:00:00,87.23,88.11,87.22,87.72,2543586.0,86.7062,87.5809,86.6963,87.1933,2543586.0
2022-11-07 10:30:00,87.72,88.04,87.43,88.02,1701432.0,87.1933,87.5113,86.905,87.4915,1701432.0
2022-11-07 11:00:00,88.03,88.07,87.75,87.9,1626604.0,87.5014,87.5412,87.2231,87.3722,1626604.0
2022-11-07 11:30:00,87.9,87.98,87.31,87.34,1359098.0,87.3722,87.4517,86.7857,86.8155,1359098.0
2022-11-07 12:00:00,87.34,87.4,87.08,87.33,1069319.0,86.8155,86.8752,86.5571,86.8056,1069319.0
2022-11-07 12:30:00,87.33,87.49,87.25,87.49,962654.0,86.8056,86.9646,86.7261,86.9646,962654.0
2022-11-07 13:00:00,87.48,87.95,87.47,87.89,1012607.0,86.9547,87.4219,86.9448,87.3622,1012607.0
2022-11-07 13:30:00,87.9,88.06,87.81,88.03,972130.0,87.3722,87.5312,87.2827,87.5014,972130.0
2022-11-07 14:00:00,88.03,88.58,88.03,88.53,1457778.0,87.5014,88.0481,87.5014,87.9984,1457778.0
2022-11-07 14:30:00,88.53,88.9,88.46,88.64,1774947.0,87.9984,88.3662,87.9288,88.1077,1774947.0
2022-11-07 15:00:00,88.65,88.85,88.47,88.59,1516591.0,88.1177,88.3165,87.9388,88.058,1516591.0
2022-11-07 15:30:00,88.59,88.73,88.39,88.52,3213855.0,88.058,88.1972,87.8592,87.9885,3213855.0
2022-11-08 09:30:00,88.96,89.23,88.42,88.92,3024129.0,88.4258,88.6942,87.8891,88.3861,3024129.0
2022-11-08 10:00:00,88.93,89.48,88.71,89.41,1546021.0,88.396,88.9427,88.1773,88.8731,1546021.0
2022-11-08 10:30:00,89.42,89.71,89.37,89.54,1427654.0,88.8831,89.1713,88.8334,89.0023,1427654.0
2022-11-08 11:00:00,89.55,90.18,89.33,90.16,1911406.0,89.0123,89.6385,88.7936,89.6186,1911406.0
2022-11-08 11:30:00,90.16,90.32,89.56,89.58,1267255.0,89.6186,89.7777,89.0222,89.0421,1267255.0
2022-11-08 12:00:00,89.58,89.72,89.35,89.44,866209.0,89.0421,89.1813,88.8135,88.9029,866209.0
2022-11-08 12:30:00,89.44,89.61,89.32,89.51,658064.0,88.9029,89.0719,88.7837,88.9725,658064.0
2022-11-08 13:00:00,89.51,89.61,88.6,88.64,1171093.0,88.9725,89.0719,88.068,88.1077,1171093.0
2022-11-08 13:30:00,88.64,88.8,88.12,88.2,1401886.0,88.1077,88.2668,87.5909,87.6704,1401886.0
2022-11-08 14:00:00,88.2,88.4,87.6,87.67,1374881.0,87.6704,87.8692,87.074,87.1436,1374881.0
2022-11-08 14:30:00,87.66,88.45,87.59,88.26,1313292.0,87.1336,87.9189,87.064,87.73,1313292.0
2022-11-08 15:00:00,88.26,89.14,88.22,89.14,1246617.0,87.73,88.6047,87.6903,88.6047,1246617.0
2022-11-08 15:30:00,89.13,89.49,88.79,88.89,2410298.0,88.5948,88.9526,88.2568,88.3562,2410298.0
2022-11-09 09:30:00,88.45,89.18,88.16,88.34,2223883.0,87.9189,88.6445,87.6306,87.8095,2223883.0
2022-11-09 10:00:00,88.34,89.44,88.26,88.73,1871944.0,87.8095,88.9029,87.73,88.1972,1871944.0
2022-11-09 10:30:00,88.72,88.91,88.21,88.41,1335350.0,88.1873,88.3761,87.6803,87.8791,1335350.0
2022-11-09 11:00:00,88.42,88.9,88.39,88.65,1124827.0,87.8891,88.3662,87.8592,88.1177,1124827.0
2022-11-09 11:30:00,88.65,89.08,88.42,88.62,1042979.0,88.1177,88.5451,87.8891,88.0879,1042979.0
2022-11-09 12:00:00,88.62,88.85,88.52,88.63,739730.0,88.0879,88.3165,87.9885,88.0978,739730.0
2022-11-09 12:30:00,88.62,88.78,88.46,88.74,718685.0,88.0879,88.2469,87.9288,88.2071,718685.0
2022-11-09 13:00:00,88.74,88.86,88.26,88.3,1031851.0,88.2071,88.3264,87.73,87.7698,1031851.0
2022-11-09 13:30:00,88.3,88.3,87.51,87.78,1560074.0,87.7698,87.7698,86.9845,87.2529,1560074.0
2022-11-09 14:00:00,87.78,88.17,87.75,88.07,1063845.0,87.2529,87.6406,87.2231,87.5412,1063845.0
2022-11-09 14:30:00,88.07,88.07,87.38,87.48,1081319.0,87.5412,87.5412,86.8553,86.9547,1081319.0
2022-11-09 15:00:00,87.48,87.83,87.43,87.73,1293601.0,86.9547,87.3026,86.905,87.2032,1293601.0
2022-11-09 15:30:00,87.73,87.82,87.28,87.34,3113179.0,87.2032,87.2927,86.7559,86.8155,3113179.0
2022-11-10 09:30:00,92.25,93.95,91.61,93.88,8041006.0,91.6961,93.3859,91.0599,93.3163,8041006.0
2022-11-10 10:00:00,93.88,94.17,93.05,93.25,3838034.0,93.3163,93.6045,92.4913,92.6901,3838034.0
2022-11-10 10:30:00,93.25,93.6,92.62,93.42,2394543.0,92.6901,93.038,92.0638,92.859,2394543.0
2022-11-10 11:00:00,93.43,93.59,92.86,93.46,2176123.0,92.869,93.028,92.3024,92.8988,2176123.0
2022-11-10 11:30:00,93.45,93.84,93.43,93.69,1635531.0,92.8889,93.2765,92.869,93.1274,1635531.0
2022-11-10 12:00:00,93.68,93.81,93.34,93.39,1363025.0,93.1175,93.2467,92.7795,92.8292,1363025.0
2022-11-10 12:30:00,93.39,93.41,93.02,93.06,1384314.0,92.8292,92.8491,92.4614,92.5012,1384314.0
2022-11-10 13:00:00,93.06,93.52,92.98,93.25,1375621.0,92.5012,92.9584,92.4217,92.6901,1375621.0
2022-11-10 13:30:00,93.26,93.54,92.99,93.43,1116996.0,92.7,92.9783,92.4316,92.869,1116996.0
2022-11-10 14:00:00,93.43,93.6,93.34,93.55,833420.0,92.869,93.038,92.7795,92.9883,833420.0
2022-11-10 14:30:00,93.54,93.84,93.37,93.77,1237959.0,92.9783,93.2765,92.8093,93.2069,1237959.0
2022-11-10 15:00:00,93.77,94.16,93.65,94.13,1811290.0,93.2069,93.5946,93.0877,93.5648,1811290.0
2022-11-10 15:30:00,94.14,94.39,93.73,93.89,5867931.0,93.5747,93.8232,93.1672,93.3262,5867931.0
2022-11-11 09:30:00,94.66,95.56,93.92,95.24,3946429.0,94.0916,94.9862,93.356,94.6681,3946429.0
2022-11-11 10:00:00,95.24,96.14,94.81,96.02,2646253.0,94.6681,95.5627,94.2407,95.4434,2646253.0
2022-11-11 10:30:00,96.03,96.32,95.77,96.15,1878244.0,95.4534,95.7416,95.1949,95.5726,1878244.0
2022-11-11 11:00:00,96.16,96.49,95.44,95.46,1620976.0,95.5826,95.9106,94.8669,94.8868,1620976.0
2022-11-11 11:30:00,95.45,95.85,95.32,95.8,1158870.0,94.8768,95.2744,94.7476,95.2247,1158870.0
2022-11-11 12:00:00,95.78,95.95,95.47,95.92,964611.0,95.2049,95.3738,94.8967,95.344,964611.0
2022-11-11 12:30:00,95.92,96.2,95.69,96.03,906295.0,95.344,95.6223,95.1154,95.4534,906295.0
2022-11-11 13:00:00,96.03,96.58,96.02,96.52,1123491.0,95.4534,96.0001,95.4434,95.9404,1123491.0
2022-11-11 13:30:00,96.53,96.74,96.45,96.69,1101200.0,95.9504,96.1591,95.8708,96.1094,1101200.0
2022-11-11 14:00:00,96.69,96.92,96.39,96.64,1156504.0,96.1094,96.338,95.8112,96.0597,1156504.0
2022-11-11 14:30:00,96.64,96.93,96.6,96.9,1028175.0,96.0597,96.348,96.0199,96.3181,1028175.0
2022-11-11 15:00:00,96.91,96.92,96.21,96.48,1442958.0,96.3281,96.338,95.6323,95.9007,1442958.0
2022-11-11 15:30:00,96.47,96.57,96.25,96.42,3413193.0,95.8907,95.9901,95.672,95.841,3413193.0
2022-11-14 09:30:00,95.1,95.48,94.51,95.2,3889383.0,94.529,94.9067,93.9425,94.6283,3889383.0
2022-11-14 10:00:00,95.21,95.73,95.15,95.28,2061446.0,94.6383,95.1552,94.5787,94.7079,2061446.0
2022-11-14 10:30:00,95.29,95.64,95.21,95.56,1169003.0,94.7178,95.0657,94.6383,94.9862,1169003.0
2022-11-14 11:00:00,95.56,95.64,94.96,95.12,1124619.0,94.9862,95.0657,94.3898,94.5488,1124619.0
2022-11-14 11:30:00,95.12,95.73,95.09,95.52,947820.0,94.5488,95.1552,94.519,94.9464,947820.0
2022-11-14 12:00:00,95.53,95.78,95.32,95.59,956893.0,94.9564,95.2049,94.7476,95.016,956893.0
2022-11-14 12:30:00,95.59,96.08,95.54,95.86,870185.0,95.016,95.5031,94.9663,95.2844,870185.0
2022-11-14 13:00:00,95.86,96.37,95.76,96.34,700471.0,95.2844,95.7913,95.185,95.7615,700471.0
2022-11-14 13:30:00,96.34,96.6,96.3,96.58,836491.0,95.7615,96.0199,95.7217,96.0001,836491.0
2022-11-14 14:00:00,96.58,96.68,96.41,96.68,811576.0,96.0001,96.0995,95.8311,96.0995,811576.0
2022-11-14 14:30:00,96.68,96.68,96.21,96.42,875733.0,96.0995,96.0995,95.6323,95.841,875733.0
2022-11-14 15:00:00,96.42,96.79,96.2,96.2,1351555.0,95.841,96.2088,95.6223,95.6223,1351555.0
2022-11-14 15:30:00,96.2,96.29,95.56,95.69,3087779.0,95.6223,95.7118,94.9862,95.1154,3087779.0
2022-11-15 09:30:00,98.29,98.89,97.41,97.98,3212934.0,97.6998,98.2962,96.8251,97.3917,3212934.0
2022-11-15 10:00:00,97.98,98.58,97.87,98.56,1940434.0,97.3917,97.9881,97.2823,97.9682,1940434.0
2022-11-15 10:30:00,98.56,98.57,97.89,97.99,1476488.0,97.9682,97.9781,97.3022,97.4016,1476488.0
2022-11-15 11:00:00,97.98,98.89,97.49,98.81,3511791.0,97.3917,98.2962,96.9046,98.2167,3511791.0
2022-11-15 11:30:00,98.82,100.14,98.82,99.74,4938847.0,98.2266,99.5387,98.2266,99.1411,4938847.0
2022-11-15 12:00:00,99.73,99.82,98.89,99.12,1614865.0,99.1311,99.2206,98.2962,98.5248,1614865.0
2022-11-15 12:30:00,99.13,99.26,98.83,99.03,1005322.0,98.5348,98.664,98.2366,98.4354,1005322.0
2022-11-15 13:00:00,99.03,99.19,97.49,97.62,1764741.0,98.4354,98.5944,96.9046,97.0338,1764741.0
2022-11-15 13:30:00,97.62,97.94,96.71,97.61,1986515.0,97.0338,97.3519,96.1293,97.0239,1986515.0
2022-11-15 14:00:00,97.62,98.23,97.03,98.06,2121359.0,97.0338,97.6402,96.4474,97.4712,2121359.0
2022-11-15 14:30:00,98.06,98.42,97.84,98.31,1541927.0,97.4712,97.829,97.2525,97.7197,1541927.0
2022-11-15 15:00:00,98.32,98.79,98.08,98.65,1758109.0,97.7296,98.1968,97.4911,98.0576,1758109.0
2022-11-15 15:30:00,98.65,98.67,98.25,98.49,3189830.0,98.0576,98.0775,97.66,97.8986,3189830.0
2022-11-16 09:30:00,97.9,98.71,97.64,98.55,3550591.0,97.3121,98.1173,97.0537,97.9582,3550591.0
2022-11-16 10:00:00,98.54,98.87,97.85,98.32,2671842.0,97.9483,98.2763,97.2624,97.7296,2671842.0
2022-11-16 10:30:00,98.3,98.64,98.1,98.34,1203672.0,97.7097,98.0477,97.5109,97.7495,1203672.0
2022-11-16 11:00:00,98.33,99.06,98.32,98.86,1237357.0,97.7396,98.4652,97.7296,98.2664,1237357.0
2022-11-16 11:30:00,98.86,99.2,98.81,99.08,1120939.0,98.2664,98.6043,98.2167,98.4851,1120939.0
2022-11-16 12:00:00,99.08,99.18,98.82,99.03,857883.0,98.4851,98.5845,98.2266,98.4354,857883.0
2022-11-16 12:30:00,99.05,99.64,98.93,99.4,1040194.0,98.4552,99.0417,98.336,98.8031,1040194.0
2022-11-16 13:00:00,99.4,99.63,99.21,99.49,991745.0,98.8031,99.0317,98.6143,98.8926,991745.0
2022-11-16 13:30:00,99.49,99.57,98.79,98.8,843025.0,98.8926,98.9721,98.1968,98.2067,843025.0
2022-11-16 14:00:00,98.8,99.21,98.76,99.2,992567.0,98.2067,98.6143,98.167,98.6043,992567.0
2022-11-16 14:30:00,99.2,99.37,98.93,99.21,1116996.0,98.6043,98.7733,98.336,98.6143,1116996.0
2022-11-16 15:00:00,99.2,99.24,98.81,98.86,1430120.0,98.6043,98.6441,98.2167,98.2664,1430120.0
2022-11-16 15:30:00,98.86,99.1,98.58,98.85,3293485.0,98.2664,98.5049,97.9881,98.2564,3293485.0
2022-11-17 09:30:00,97.01,97.89,96.86,97.04,3105008.0,96.4275,97.3022,96.2784,96.4573,3105008.0
2022-11-17 10:00:00,97.03,97.93,96.79,97.8,1491668.0,96.4474,97.342,96.2088,97.2127,1491668.0
2022-11-17 10:30:00,97.79,97.79,97.33,97.39,956791.0,97.2028,97.2028,96.7456,96.8052,956791.0
2022-11-17 11:00:00,97.39,97.77,97.37,97.73,1077965.0,96.8052,97.1829,96.7853,97.1432,1077965.0
2022-11-17 11:30:00,97.73,98.67,97.69,98.65,1046671.0,97.1432,98.0775,97.1034,98.0576,1046671.0
2022-11-17 12:00:00,98.66,98.85,98.42,98.47,1054417.0,98.0676,98.2564,97.829,97.8787,1054417.0
2022-11-17 12:30:00,98.47,98.98,98.4,98.9,1009481.0,97.8787,98.3857,97.8091,98.3061,1009481.0
2022-11-17 13:00:00,98.89,99.15,98.81,98.96,719526.0,98.2962,98.5546,98.2167,98.3658,719526.0
2022-11-17 13:30:00,98.96,99.28,98.75,98.87,635236.0,98.3658,98.6839,98.157,98.2763,635236.0
2022-11-17 14:00:00,98.87,98.93,98.1,98.26,774750.0,98.2763,98.336,97.5109,97.67,774750.0
2022-11-17 14:30:00,98.26,98.34,97.95,98.01,837989.0,97.67,97.7495,97.3618,97.4215,837989.0
2022-11-17 15:00:00,98.01,98.04,97.44,97.57,1341677.0,97.4215,97.4513,96.8549,96.9841,1341677.0
2022-11-17 15:30:00,97.56,98.46,97.55,98.42,2540542.0,96.9742,97.8688,96.9642,97.829,2540542.0
2022-11-18 09:30:00,98.73,98.9,97.26,98.41,4013819.0,98.1372,98.3061,96.676,97.8191,4013819.0
2022-11-18 10:00:00,98.41,98.46,97.86,98.19,1674492.0,97.8191,97.8688,97.2724,97.6004,1674492.0
2022-11-18 10:30:00,98.18,98.2,97.48,97.65,1177020.0,97.5905,97.6103,96.8947,97.0636,1177020.0
2022-11-18 11:00:00,97.65,97.82,97.37,97.61,1035124.0,97.0636,97.2326,96.7853,97.0239,1035124.0
2022-11-18 11:30:00,97.62,97.67,97.23,97.52,929915.0,97.0338,97.0835,96.6462,96.9344,929915.0
2022-11-18 12:00:00,97.53,97.63,96.5,96.81,1168231.0,96.9444,97.0438,95.9205,96.2287,1168231.0
2022-11-18 12:30:00,96.8,96.81,96.37,96.6,874200.0,96.2187,96.2287,95.7913,96.0199,874200.0
2022-11-18 13:00:00,96.59,96.93,96.55,96.91,718387.0,96.01,96.348,95.9702,96.3281,718387.0
2022-11-18 13:30:00,96.92,96.98,96.6,96.7,632054.0,96.338,96.3977,96.0199,96.1193,632054.0
2022-11-18 14:00:00,96.7,96.91,96.67,96.7,565174.0,96.1193,96.3281,96.0895,96.1193,565174.0
2022-11-18 14:30:00,96.7,97.21,96.58,97.16,744064.0,96.1193,96.6263,96.0001,96.5766,744064.0
2022-11-18 15:00:00,97.15,97.36,97.03,97.32,868525.0,96.5666,96.7754,96.4474,96.7356,868525.0
2022-11-18 15:30:00,97.34,97.76,97.16,97.45,2425747.0,96.7555,97.173,96.5766,96.8648,2425747.0
2022-11-21 09:30:00,97.29,98.4,97.14,97.81,2009385.0,96.7058,97.8091,96.5567,97.2227,2009385.0
2022-11-21 10:00:00,97.83,97.95,96.84,97.04,1190978.0,97.2426,97.3618,96.2585,96.4573,1190978.0
2022-11-21 10:30:00,97.03,97.16,96.67,96.79,1034260.0,96.4474,96.5766,96.0895,96.2088,1034260.0
2022-11-21 11:00:00,96.79,96.9,96.58,96.63,674165.0,96.2088,96.3181,96.0001,96.0498,674165.0
2022-11-21 11:30:00,96.63,96.68,96.24,96.36,677952.0,96.0498,96.0995,95.6621,95.7814,677952.0
2022-11-21 12:00:00,96.37,96.52,95.98,96.04,663836.0,95.7913,95.9404,95.4037,95.4633,663836.0
2022-11-21 12:30:00,96.04,96.23,95.83,95.88,564075.0,95.4633,95.6522,95.2546,95.3043,564075.0
2022-11-21 13:00:00,95.88,96.21,95.79,96.14,736245.0,95.3043,95.6323,95.2148,95.5627,736245.0
2022-11-21 13:30:00,96.13,96.4,95.98,96.01,577992.0,95.5528,95.8211,95.4037,95.4335,577992.0
2022-11-21 14:00:00,96.01,96.13,95.68,95.75,779809.0,95.4335,95.5528,95.1055,95.175,779809.0
2022-11-21 14:30:00,95.73,95.79,95.53,95.58,1139874.0,95.1552,95.2148,94.9564,95.0061,1139874.0
2022-11-21 15:00:00,95.57,95.88,95.56,95.62,965794.0,94.9961,95.3043,94.9862,95.0458,965794.0
2022-11-21 15:30:00,95.62,95.74,95.35,95.61,2843752.0,95.0458,95.1651,94.7774,95.0359,2843752.0
2022-11-22 09:30:00,95.95,96.0,94.09,94.1,2736464.0,95.3738,95.4235,93.525,93.535,2736464.0
2022-11-22 10:00:00,94.11,95.44,94.05,95.4,1485449.0,93.5449,94.8669,93.4853,94.8271,1485449.0
2022-11-22 10:30:00,95.41,95.77,94.87,95.69,1201021.0,94.8371,95.1949,94.3003,95.1154,1201021.0
2022-11-22 11:00:00,95.69,95.74,95.34,95.56,852037.0,95.1154,95.1651,94.7675,94.9862,852037.0
2022-11-22 11:30:00,95.54,95.56,95.06,95.4,663793.0,94.9663,94.9862,94.4892,94.8271,663793.0
2022-11-22 12:00:00,95.4,95.93,95.39,95.87,819794.0,94.8271,95.354,94.8172,95.2943,819794.0
2022-11-22 12:30:00,95.86,96.22,95.84,96.17,605327.0,95.2844,95.6422,95.2645,95.5925,605327.0
2022-11-22 13:00:00,96.17,96.82,96.17,96.65,1095487.0,95.5925,96.2386,95.5925,96.0696,1095487.0
2022-11-22 13:30:00,96.65,97.16,96.63,97.12,1011420.0,96.0696,96.5766,96.0498,96.5368,1011420.0
2022-11-22 14:00:00,97.12,97.22,96.68,96.78,794067.0,96.5368,96.6362,96.0995,96.1989,794067.0
2022-11-22 14:30:00,96.78,97.05,96.68,96.99,859322.0,96.1989,96.4672,96.0995,96.4076,859322.0
2022-11-22 15:00:00,96.99,97.16,96.96,97.13,786421.0,96.4076,96.5766,96.3778,96.5468,786421.0
2022-11-22 15:30:00,97.14,97.2,96.86,97.04,1606292.0,96.5567,96.6163,96.2784,96.4573,1606292.0
2022-11-23 09:30:00,97.1,98.03,97.09,97.56,1711097.0,96.5169,97.4414,96.507,96.9742,1711097.0
2022-11-23 10:00:00,97.58,98.11,97.29,97.99,861376.0,96.9941,97.5209,96.7058,97.4016,861376.0
2022-11-23 10:30:00,97.99,98.2,97.95,98.13,877125.0,97.4016,97.6103,97.3618,97.5408,877125.0
2022-11-23 11:00:00,98.13,98.38,97.92,97.92,943904.0,97.5408,97.7893,97.332,97.332,943904.0
2022-11-23 11:30:00,97.91,98.08,97.31,97.55,735908.0,97.3221,97.4911,96.7257,96.9642,735908.0
2022-11-23 12:00:00,97.54,97.96,97.53,97.86,579701.0,96.9543,97.3718,96.9444,97.2724,579701.0
2022-11-23 12:30:00,97.86,97.98,97.15,97.29,753261.0,97.2724,97.3917,96.5666,96.7058,753261.0
2022-11-23 13:00:00,97.27,97.65,97.13,97.64,793200.0,96.6859,97.0636,96.5468,97.0537,793200.0
2022-11-23 13:30:00,97.63,97.86,97.61,97.75,513046.0,97.0438,97.2724,97.0239,97.163,513046.0
2022-11-23 14:00:00,97.73,98.49,97.45,98.37,1319878.0,97.1432,97.8986,96.8648,97.7793,1319878.0
2022-11-23 14:30:00,98.37,98.57,98.01,98.49,833148.0,97.7793,97.9781,97.4215,97.8986,833148.0
2022-11-23 15:00:00,98.49,98.76,98.28,98.58,1029818.0,97.8986,98.167,97.6899,97.9881,1029818.0
2022-11-23 15:30:00,98.58,98.72,98.22,98.47,1738137.0,97.9881,98.1272,97.6302,97.8787,1738137.0
2022-11-25 09:30:00,98.24,98.64,97.83,97.91,1685877.0,97.6501,98.0477,97.2426,97.3221,1685877.0
2022-11-25 10:00:00,97.91,98.07,97.68,97.78,1014130.0,97.3221,97.4811,97.0935,97.1929,1014130.0
2022-11-25 10:30:00,97.79,97.98,97.74,97.97,712409.0,97.2028,97.3917,97.1531,97.3817,712409.0
2022-11-25 11:00:00,97.95,98.03,97.53,97.56,767759.0,97.3618,97.4414,96.9444,96.9742,767759.0
2022-11-25 11:30:00,97.56,97.66,97.4,97.58,571460.0,96.9742,97.0736,96.8151,96.9941,571460.0
2022-11-25 12:00:00,97.56,97.62,97.41,97.52,753726.0,96.9742,97.0338,96.8251,96.9344,753726.0
2022-11-25 12:30:00,97.53,97.66,97.43,97.49,1110679.0,96.9444,97.0736,96.845,96.9046,1110679.0
2022-11-28 09:30:00,97.09,97.58,96.54,96.78,2273422.0,96.507,96.9941,95.9603,96.1989,2273422.0
2022-11-28 10:00:00,96.79,97.07,96.12,96.33,1209462.0,96.2088,96.4871,95.5428,95.7516,1209462.0
2022-11-28 10:30:00,96.33,96.51,95.92,95.92,963971.0,95.7516,95.9305,95.344,95.344,963971.0
2022-11-28 11:00:00,95.92,96.49,95.85,96.39,884850.0,95.344,95.9106,95.2744,95.8112,884850.0
2022-11-28 11:30:00,96.39,96.53,96.19,96.41,764922.0,95.8112,95.9504,95.6124,95.8311,764922.0
2022-11-28 12:00:00,96.41,96.64,95.99,96.27,763618.0,95.8311,96.0597,95.4136,95.6919,763618.0
2022-11-28 12:30:00,96.28,96.6,96.11,96.15,462689.0,95.7019,96.0199,95.5329,95.5726,462689.0
2022-11-28 13:00:00,96.14,96.3,96.08,96.28,431683.0,95.5627,95.7217,95.5031,95.7019,431683.0
2022-11-28 13:30:00,96.27,96.32,95.89,95.94,405580.0,95.6919,95.7416,95.3142,95.3639,405580.0
2022-11-28 14:00:00,95.93,95.94,95.61,95.68,581195.0,95.354,95.3639,95.0359,95.1055,581195.0
2022-11-28 14:30:00,95.68,96.13,95.63,96.08,717153.0,95.1055,95.5528,95.0558,95.5031,717153.0
2022-11-28 15:00:00,96.08,96.09,95.66,95.69,820972.0,95.5031,95.513,95.0856,95.1154,820972.0
2022-11-28 15:30:00,95.69,96.21,95.66,96.09,3340629.0,95.1154,95.6323,95.0856,95.513,3340629.0
2022-11-29 09:30:00,95.73,96.12,95.21,95.28,1931703.0,95.1552,95.5428,94.6383,94.7079,1931703.0
2022-11-29 10:00:00,95.28,95.53,94.96,95.35,1332091.0,94.7079,94.9564,94.3898,94.7774,1332091.0
2022-11-29 10:30:00,95.36,95.8,95.27,95.29,1059912.0,94.7874,95.2247,94.6979,94.7178,1059912.0
2022-11-29 11:00:00,95.3,95.32,94.11,94.63,1392102.0,94.7277,94.7476,93.5449,94.0618,1392102.0
2022-11-29 11:30:00,94.62,95.12,94.55,95.09,951632.0,94.0518,94.5488,93.9823,94.519,951632.0
2022-11-29 12:00:00,95.09,95.4,95.05,95.27,535111.0,94.519,94.8271,94.4793,94.6979,535111.0
2022-11-29 12:30:00,95.28,95.62,95.23,95.41,734421.0,94.7079,95.0458,94.6582,94.8371,734421.0
2022-11-29 13:00:00,95.41,95.41,94.76,94.77,797857.0,94.8371,94.8371,94.191,94.2009,797857.0
2022-11-29 13:30:00,94.76,94.99,94.71,94.98,739450.0,94.191,94.4196,94.1413,94.4097,739450.0
2022-11-29 14:00:00,94.98,95.31,94.93,94.96,684361.0,94.4097,94.7377,94.36,94.3898,684361.0
2022-11-29 14:30:00,94.97,95.03,94.77,95.03,560396.0,94.3997,94.4594,94.2009,94.4594,560396.0
2022-11-29 15:00:00,95.03,95.34,94.99,95.27,717920.0,94.4594,94.7675,94.4196,94.6979,717920.0
2022-11-29 15:30:00,95.28,95.43,95.05,95.19,1461819.0,94.7079,94.857,94.4793,94.6184,1461819.0
2022-11-30 09:30:00,94.82,95.93,94.42,95.84,2071365.0,94.2506,95.354,93.853,95.2645,2071365.0
2022-11-30 10:00:00,95.82,96.02,95.28,95.58,1010243.0,95.2446,95.4434,94.7079,95.0061,1010243.0
2022-11-30 10:30:00,95.57,95.59,95.25,95.43,744426.0,94.9961,95.016,94.678,94.857,744426.0
2022-11-30 11:00:00,95.43,95.78,95.28,95.74,522076.0,94.857,95.2049,94.7079,95.1651,522076.0
2022-11-30 11:30:00,95.74,96.0,95.69,95.97,849183.0,95.1651,95.4235,95.1154,95.3937,849183.0
2022-11-30 12:00:00,95.98,96.25,95.75,96.17,1216893.0,95.4037,95.672,95.175,95.5925,1216893.0
2022-11-30 12:30:00,96.17,96.34,96.12,96.23,618305.0,95.5925,95.7615,95.5428,95.6522,618305.0
2022-11-30 13:00:00,96.23,96.64,96.22,96.61,637144.0,95.6522,96.0597,95.6422,96.0299,637144.0
2022-11-30 13:30:00,96.62,98.37,96.42,98.25,2701347.0,96.0398,97.7793,95.841,97.66,2701347.0
2022-11-30 14:00:00,98.25,99.96,98.22,99.68,2953194.0,97.66,99.3598,97.6302,99.0814,2953194.0
2022-11-30 14:30:00,99.67,99.74,99.09,99.28,1667128.0,99.0715,99.1411,98.495,98.6839,1667128.0
2022-11-30 15:00:00,99.29,100.19,99.14,100.15,2429649.0,98.6938,99.5884,98.5447,99.5486,2429649.0
2022-11-30 15:30:00,100.15,101.04,99.98,101.02,6145872.0,99.5486,100.4333,99.3796,100.4134,6145872.0
2022-12-01 09:30:00,101.08,102.25,100.61,101.89,2916460.0,100.473,101.636,100.0059,101.2782,2916460.0
2022-12-01 10:00:00,101.9,102.22,100.25,100.46,2058742.0,101.2881,101.6062,99.648,99.8568,2058742.0
2022-12-01 10:30:00,100.46,101.55,100.35,101.5,1285677.0,99.8568,100.9402,99.7474,100.8905,1285677.0
2022-12-01 11:00:00,101.51,101.57,100.7,101.02,1102422.0,100.9005,100.9601,100.0953,100.4134,1102422.0
2022-12-01 11:30:00,101.03,101.44,100.99,101.13,756368.0,100.4233,100.8309,100.3836,100.5227,756368.0
2022-12-01 12:00:00,101.13,101.16,100.63,101.11,707399.0,100.5227,100.5526,100.0257,100.5029,707399.0
2022-12-01 12:30:00,101.11,101.39,101.08,101.31,618824.0,100.5029,100.7812,100.473,100.7017,618824.0
2022-12-01 13:00:00,101.32,101.51,100.8,101.09,732728.0,100.7116,100.9005,100.1947,100.483,732728.0
2022-12-01 13:30:00,101.1,101.35,101.02,101.15,593754.0,100.4929,100.7414,100.4134,100.5426,593754.0
2022-12-01 14:00:00,101.13,101.35,100.95,101.29,603415.0,100.5227,100.7414,100.3438,100.6818,603415.0
2022-12-01 14:30:00,101.29,101.35,101.08,101.3,727512.0,100.6818,100.7414,100.473,100.6917,727512.0
2022-12-01 15:00:00,101.3,101.45,101.0,101.14,786157.0,100.6917,100.8408,100.3935,100.5327,786157.0
2022-12-01 15:30:00,101.13,101.52,100.9,100.99,2822400.0,100.5227,100.9104,100.2941,100.3836,2822400.0
2022-12-02 09:30:00,99.06,100.1,98.9,99.54,2551170.0,98.4652,99.4989,98.3061,98.9423,2551170.0
2022-12-02 10:00:00,99.53,100.23,99.17,99.7,1114247.0,98.9323,99.6281,98.5745,99.1013,1114247.0
2022-12-02 10:30:00,99.7,100.0,99.45,99.51,1047279.0,99.1013,99.3995,98.8528,98.9125,1047279.0
2022-12-02 11:00:00,99.5,99.82,99.21,99.74,973304.0,98.9025,99.2206,98.6143,99.1411,973304.0
2022-12-02 11:30:00,99.75,100.15,99.6,99.89,852497.0,99.151,99.5486,99.0019,99.2902,852497.0
2022-12-02 12:00:00,99.89,100.25,99.78,99.89,717983.0,99.2902,99.648,99.1808,99.2902,717983.0
2022-12-02 12:30:00,99.89,100.17,99.72,100.04,668585.0,99.2902,99.5685,99.1212,99.4393,668585.0
2022-12-02 13:00:00,100.04,100.1,99.68,99.9,521820.0,99.4393,99.4989,99.0814,99.3001,521820.0
2022-12-02 13:30:00,99.9,100.05,99.7,99.79,532767.0,99.3001,99.4492,99.1013,99.1908,532767.0
2022-12-02 14:00:00,99.8,99.91,99.66,99.81,470656.0,99.2007,99.3101,99.0616,99.2107,470656.0
2022-12-02 14:30:00,99.8,100.34,99.74,100.3,587361.0,99.2007,99.7375,99.1411,99.6977,587361.0
2022-12-02 15:00:00,100.29,100.77,100.19,100.48,956814.0,99.6878,100.1649,99.5884,99.8766,956814.0
2022-12-02 15:30:00,100.47,100.55,100.06,100.44,1917036.0,99.8667,99.9462,99.4592,99.8369,1917036.0
2022-12-05 09:30:00,99.49,101.38,99.4,100.91,3111095.0,98.8926,100.7712,98.8031,100.3041,3111095.0
2022-12-05 10:00:00,100.9,100.9,99.88,100.22,1925338.0,100.2941,100.2941,99.2802,99.6182,1925338.0
2022-12-05 10:30:00,100.22,101.08,100.03,100.95,1212157.0,99.6182,100.473,99.4293,100.3438,1212157.0
2022-12-05 11:00:00,100.95,101.3,100.54,100.61,1005548.0,100.3438,100.6917,99.9363,100.0059,1005548.0
2022-12-05 11:30:00,100.6,100.63,100.03,100.28,892602.0,99.9959,100.0257,99.4293,99.6778,892602.0
2022-12-05 12:00:00,100.27,100.41,100.09,100.23,617752.0,99.6679,99.8071,99.489,99.6281,617752.0
2022-12-05 12:30:00,100.23,100.27,99.81,100.0,609634.0,99.6281,99.6679,99.2107,99.3995,609634.0
2022-12-05 13:00:00,100.0,100.22,99.95,100.1,745637.0,99.3995,99.6182,99.3498,99.4989,745637.0
2022-12-05 13:30:00,100.11,100.33,99.41,99.43,726879.0,99.5089,99.7275,98.8131,98.8329,726879.0
2022-12-05 14:00:00,99.42,99.76,99.27,99.62,896444.0,98.823,99.161,98.6739,99.0218,896444.0
2022-12-05 14:30:00,99.61,99.67,99.34,99.51,918089.0,99.0119,99.0715,98.7435,98.9125,918089.0
2022-12-05 15:00:00,99.5,99.61,99.18,99.25,882020.0,98.9025,99.0119,98.5845,98.654,882020.0
2022-12-05 15:30:00,99.26,99.58,99.0,99.47,2268947.0,98.664,98.982,98.4055,98.8727,2268947.0
2022-12-06 09:30:00,99.32,99.78,98.22,98.23,2016246.0,98.7236,99.1808,97.6302,97.6402,2016246.0
2022-12-06 10:00:00,98.23,98.34,97.4,97.82,1606995.0,97.6402,97.7495,96.8151,97.2326,1606995.0
2022-12-06 10:30:00,97.81,98.06,97.3,97.34,1066698.0,97.2227,97.4712,96.7157,96.7555,1066698.0
2022-12-06 11:00:00,97.34,97.48,96.96,97.36,1554980.0,96.7555,96.8947,96.3778,96.7754,1554980.0
2022-12-06 11:30:00,97.38,97.48,96.93,97.08,1281677.0,96.7953,96.8947,96.348,96.4971,1281677.0
2022-12-06 12:00:00,97.08,97.62,97.02,97.45,1078179.0,96.4971,97.0338,96.4374,96.8648,1078179.0
2022-12-06 12:30:00,97.45,97.84,97.4,97.55,748798.0,96.8648,97.2525,96.8151,96.9642,748798.0
2022-12-06 13:00:00,97.55,97.72,97.17,97.19,670121.0,96.9642,97.1332,96.5865,96.6064,670121.0
2022-12-06 13:30:00,97.19,97.44,96.97,97.15,625832.0,96.6064,96.8549,96.3877,96.5666,625832.0
2022-12-06 14:00:00,97.16,97.17,96.78,96.86,887459.0,96.5766,96.5865,96.1989,96.2784,887459.0
2022-12-06 14:30:00,96.86,97.02,96.66,96.87,856710.0,96.2784,96.4374,96.0796,96.2883,856710.0
2022-12-06 15:00:00,96.87,97.1,96.42,96.49,1135555.0,96.2883,96.5169,95.841,95.9106,1135555.0
2022-12-06 15:30:00,96.49,97.15,96.47,96.97,2679138.0,95.9106,96.5666,95.8907,96.3877,2679138.0
2022-12-07 09:30:00,96.41,96.89,95.73,95.9,2279764.0,95.8311,96.3082,95.1552,95.3241,2279764.0
2022-12-07 10:00:00,95.91,96.42,95.23,95.65,2442775.0,95.3341,95.841,94.6582,95.0756,2442775.0
2022-12-07 10:30:00,95.64,96.01,95.01,95.83,1623089.0,95.0657,95.4335,94.4395,95.2546,1623089.0
2022-12-07 11:00:00,95.83,96.19,95.14,95.31,1197180.0,95.2546,95.6124,94.5687,94.7377,1197180.0
2022-12-07 11:30:00,95.31,95.64,95.19,95.41,742970.0,94.7377,95.0657,94.6184,94.8371,742970.0
2022-12-07 12:00:00,95.4,95.59,94.89,94.91,1175637.0,94.8271,95.016,94.3202,94.3401,1175637.0
2022-12-07 12:30:00,94.91,95.55,94.78,95.45,1089662.0,94.3401,94.9762,94.2109,94.8768,1089662.0
2022-12-07 13:00:00,95.47,95.93,95.41,95.83,913654.0,94.8967,95.354,94.8371,95.2546,913654.0
2022-12-07 13:30:00,95.83,95.88,95.33,95.36,733971.0,95.2546,95.3043,94.7576,94.7874,733971.0
2022-12-07 14:00:00,95.35,95.4,95.02,95.18,827771.0,94.7774,94.8271,94.4494,94.6085,827771.0
2022-12-07 14:30:00,95.18,95.38,94.84,94.95,875234.0,94.6085,94.8073,94.2705,94.3799,875234.0
2022-12-07 15:00:00,94.95,95.21,94.71,94.98,1442045.0,94.3799,94.6383,94.1413,94.4097,1442045.0
2022-12-07 15:30:00,94.97,95.12,94.86,94.91,3131753.0,94.3997,94.5488,94.2904,94.3401,3131753.0
2022-12-08 09:30:00,95.37,95.58,93.71,94.52,3684308.0,94.7973,95.0061,93.1473,93.9524,3684308.0
2022-12-08 10:00:00,94.53,94.92,93.74,94.09,2355681.0,93.9624,94.35,93.1771,93.525,2355681.0
2022-12-08 10:30:00,94.11,94.22,93.75,93.89,1806343.0,93.5449,93.6542,93.1871,93.3262,1806343.0
2022-12-08 11:00:00,93.89,93.99,93.45,93.98,1661003.0,93.3262,93.4256,92.8889,93.4157,1661003.0
2022-12-08 11:30:00,93.99,94.34,93.81,94.13,1209563.0,93.4256,93.7735,93.2467,93.5648,1209563.0
2022-12-08 12:00:00,94.13,94.2,93.84,93.93,1037667.0,93.5648,93.6344,93.2765,93.366,1037667.0
2022-12-08 12:30:00,93.93,94.67,93.85,94.64,967427.0,93.366,94.1015,93.2865,94.0717,967427.0
2022-12-08 13:00:00,94.64,94.68,94.2,94.43,951340.0,94.0717,94.1115,93.6344,93.863,951340.0
2022-12-08 13:30:00,94.44,94.88,94.36,94.39,1031510.0,93.8729,94.3103,93.7934,93.8232,1031510.0
2022-12-08 14:00:00,94.39,94.39,93.85,94.0,1175207.0,93.8232,93.8232,93.2865,93.4356,1175207.0
2022-12-08 14:30:00,93.99,94.27,93.84,94.09,759825.0,93.4256,93.7039,93.2765,93.525,759825.0
2022-12-08 15:00:00,94.1,94.41,93.82,94.28,1388840.0,93.535,93.8431,93.2566,93.7139,1388840.0
2022-12-08 15:30:00,94.28,94.38,93.55,93.73,3681118.0,93.7139,93.8133,92.9883,93.1672,3681118.0
2022-12-09 09:30:00,93.74,94.26,93.08,93.9,2488777.0,93.1771,93.694,92.5211,93.3362,2488777.0
2022-12-09 10:00:00,93.89,94.11,93.38,93.63,2143491.0,93.3262,93.5449,92.8193,93.0678,2143491.0
2022-12-09 10:30:00,93.64,94.16,93.5,94.13,1388198.0,93.0777,93.5946,92.9386,93.5648,1388198.0
2022-12-09 11:00:00,94.14,94.14,93.66,93.86,1289397.0,93.5747,93.5747,93.0976,93.2964,1289397.0
2022-12-09 11:30:00,93.86,94.07,93.67,93.93,1198071.0,93.2964,93.5051,93.1075,93.366,1198071.0
2022-12-09 12:00:00,93.94,93.95,93.53,93.82,1159417.0,93.3759,93.3859,92.9684,93.2566,1159417.0
2022-12-09 12:30:00,93.82,94.04,93.81,93.9,774089.0,93.2566,93.4753,93.2467,93.3362,774089.0
2022-12-09 13:00:00,93.89,93.89,93.25,93.49,954613.0,93.3262,93.3262,92.6901,92.9286,954613.0
2022-12-09 13:30:00,93.48,93.8,93.45,93.61,890831.0,92.9187,93.2368,92.8889,93.0479,890831.0
2022-12-09 14:00:00,93.61,93.62,93.24,93.45,756085.0,93.0479,93.0578,92.6801,92.8889,756085.0
2022-12-09 14:30:00,93.45,93.55,93.28,93.38,683628.0,92.8889,92.9883,92.7199,92.8193,683628.0
2022-12-09 15:00:00,93.38,93.68,93.32,93.43,973478.0,92.8193,93.1175,92.7596,92.869,973478.0
2022-12-09 15:30:00,93.42,93.54,92.75,92.79,2987574.0,92.859,92.9783,92.1931,92.2328,2987574.0
2022-12-12 09:30:00,92.74,93.56,92.56,93.2,2095444.0,92.1831,92.9982,92.0042,92.6404,2095444.0
2022-12-12 10:00:00,93.21,93.21,92.11,92.4,1442096.0,92.6503,92.6503,91.5569,91.8452,1442096.0
2022-12-12 10:30:00,92.4,92.4,91.67,91.98,1990416.0,91.8452,91.8452,91.1195,91.4277,1990416.0
2022-12-12 11:00:00,91.99,92.45,91.98,92.05,1622873.0,91.4376,91.8949,91.4277,91.4973,1622873.0
2022-12-12 11:30:00,92.05,92.2,91.61,92.15,1321170.0,91.4973,91.6464,91.0599,91.5967,1321170.0
2022-12-12 12:00:00,92.15,92.21,91.96,91.98,957926.0,91.5967,91.6563,91.4078,91.4277,957926.0
2022-12-12 12:30:00,91.98,92.22,91.95,92.17,698883.0,91.4277,91.6662,91.3979,91.6165,698883.0
2022-12-12 13:00:00,92.17,92.4,91.91,92.26,1161829.0,91.6165,91.8452,91.3581,91.706,1161829.0
2022-12-12 13:30:00,92.26,92.39,92.21,92.33,893852.0,91.706,91.8352,91.6563,91.7756,893852.0
2022-12-12 14:00:00,92.33,92.5,92.17,92.45,1007155.0,91.7756,91.9446,91.6165,91.8949,1007155.0
2022-12-12 14:30:00,92.45,92.76,92.28,92.68,1192643.0,91.8949,92.203,91.7259,92.1235,1192643.0
2022-12-12 15:00:00,92.68,93.3,92.66,93.2,1853311.0,92.1235,92.7398,92.1036,92.6404,1853311.0
2022-12-12 15:30:00,93.2,93.37,92.96,93.32,3164355.0,92.6404,92.8093,92.4018,92.7596,3164355.0
2022-12-13 09:30:00,97.73,99.53,97.13,99.23,5190051.0,97.1432,98.9323,96.5468,98.6342,5190051.0
2022-12-13 10:00:00,99.24,99.26,98.01,98.33,3331156.0,98.6441,98.664,97.4215,97.7396,3331156.0
2022-12-13 10:30:00,98.33,98.41,97.25,97.44,2374356.0,97.7396,97.8191,96.666,96.8549,2374356.0
2022-12-13 11:00:00,97.45,98.32,97.15,97.95,1908367.0,96.8648,97.7296,96.5666,97.3618,1908367.0
2022-12-13 11:30:00,97.96,98.22,96.41,96.75,1691333.0,97.3718,97.6302,95.8311,96.169,1691333.0
2022-12-13 12:00:00,96.75,97.14,95.42,95.43,2059962.0,96.169,96.5567,94.847,94.857,2059962.0
2022-12-13 12:30:00,95.45,95.72,95.03,95.67,1267576.0,94.8768,95.1452,94.4594,95.0955,1267576.0
2022-12-13 13:00:00,95.68,95.88,95.21,95.6,1211913.0,95.1055,95.3043,94.6383,95.0259,1211913.0
2022-12-13 13:30:00,95.61,95.84,95.31,95.65,773532.0,95.0359,95.2645,94.7377,95.0756,773532.0
2022-12-13 14:00:00,95.64,95.89,95.5,95.89,817904.0,95.0657,95.3142,94.9265,95.3142,817904.0
2022-12-13 14:30:00,95.89,96.32,95.66,95.87,937345.0,95.3142,95.7416,95.0856,95.2943,937345.0
2022-12-13 15:00:00,95.85,95.85,95.23,95.67,1082035.0,95.2744,95.2744,94.6582,95.0955,1082035.0
2022-12-13 15:30:00,95.68,96.04,95.44,95.66,2758645.0,95.1055,95.4633,94.8669,95.0856,2758645.0
2022-12-14 09:30:00,95.25,96.44,95.18,95.82,2246635.0,94.678,95.8609,94.6085,95.2446,2246635.0
2022-12-14 10:00:00,95.81,96.51,95.63,96.35,1189898.0,95.2347,95.9305,95.0558,95.7714,1189898.0
2022-12-14 10:30:00,96.34,96.5,96.07,96.4,750576.0,95.7615,95.9205,95.4931,95.8211,750576.0
2022-12-14 11:00:00,96.4,96.67,96.18,96.5,1037309.0,95.8211,96.0895,95.6025,95.9205,1037309.0
2022-12-14 11:30:00,96.49,96.87,96.28,96.32,936859.0,95.9106,96.2883,95.7019,95.7416,936859.0
2022-12-14 12:00:00,96.32,96.42,95.96,96.08,620553.0,95.7416,95.841,95.3838,95.5031,620553.0
2022-12-14 12:30:00,96.07,96.08,95.7,95.83,645141.0,95.4931,95.5031,95.1253,95.2546,645141.0
2022-12-14 13:00:00,95.84,96.09,95.7,95.79,539356.0,95.2645,95.513,95.1253,95.2148,539356.0
2022-12-14 13:30:00,95.8,96.32,95.79,96.19,725716.0,95.2247,95.7416,95.2148,95.6124,725716.0
2022-12-14 14:00:00,96.14,96.14,94.18,94.93,2336357.0,95.5627,95.5627,93.6145,94.36,2336357.0
2022-12-14 14:30:00,94.93,95.1,93.6,94.65,2438328.0,94.36,94.529,93.038,94.0817,2438328.0
2022-12-14 15:00:00,94.66,96.22,94.46,94.8,2209866.0,94.0916,95.6422,93.8928,94.2308,2209866.0
2022-12-14 15:30:00,94.79,95.44,94.49,95.04,2798728.0,94.2208,94.8669,93.9226,94.4693,2798728.0
2022-12-15 09:30:00,93.19,93.64,91.75,91.91,2962073.0,92.6304,93.0777,91.1991,91.3581,2962073.0
2022-12-15 10:00:00,91.91,92.05,91.55,91.74,1996393.0,91.3581,91.4973,91.0003,91.1891,1996393.0
2022-12-15 10:30:00,91.73,92.01,91.27,91.35,1957158.0,91.1792,91.4575,90.7219,90.8015,1957158.0
2022-12-15 11:00:00,91.36,91.49,90.7,91.17,1831804.0,90.8114,90.9406,90.1554,90.6225,1831804.0
2022-12-15 11:30:00,91.18,91.19,90.71,90.73,1244334.0,90.6325,90.6424,90.1653,90.1852,1244334.0
2022-12-15 12:00:00,90.74,91.1,90.67,90.95,1021022.0,90.1951,90.553,90.1256,90.4039,1021022.0
2022-12-15 12:30:00,90.96,91.11,90.53,90.64,1178279.0,90.4138,90.5629,89.9864,90.0957,1178279.0
2022-12-15 13:00:00,90.65,90.73,90.26,90.35,1299913.0,90.1057,90.1852,89.718,89.8075,1299913.0
2022-12-15 13:30:00,90.34,90.47,90.01,90.37,1380903.0,89.7975,89.9268,89.4695,89.8274,1380903.0
2022-12-15 14:00:00,90.37,90.43,90.11,90.15,935113.0,89.8274,89.887,89.5689,89.6087,935113.0
2022-12-15 14:30:00,90.15,90.78,90.12,90.73,1275172.0,89.6087,90.2349,89.5789,90.1852,1275172.0
2022-12-15 15:00:00,90.73,91.16,90.68,91.09,1703704.0,90.1852,90.6126,90.1355,90.543,1703704.0
2022-12-15 15:30:00,91.1,91.11,90.62,90.86,3686941.0,90.553,90.5629,90.0759,90.3144,3686941.0
2022-12-16 09:30:00,90.73,91.33,90.43,90.84,6759712.0,90.1852,90.7816,89.887,90.2945,6759712.0
2022-12-16 10:00:00,90.84,90.84,89.96,90.03,1549556.0,90.2945,90.2945,89.4198,89.4894,1549556.0
2022-12-16 10:30:00,90.04,90.57,90.04,90.37,1214647.0,89.4993,90.0262,89.4993,89.8274,1214647.0
2022-12-16 11:00:00,90.38,90.45,89.99,90.01,1274393.0,89.8373,89.9069,89.4496,89.4695,1274393.0
2022-12-16 11:30:00,90.0,90.2,89.77,89.84,1116263.0,89.4596,89.6584,89.231,89.3005,1116263.0
2022-12-16 12:00:00,89.85,90.16,89.67,90.1,1168941.0,89.3105,89.6186,89.1316,89.559,1168941.0
2022-12-16 12:30:00,90.1,90.34,89.68,89.76,872108.0,89.559,89.7975,89.1415,89.221,872108.0
2022-12-16 13:00:00,89.76,90.04,89.66,89.9,925436.0,89.221,89.4993,89.1216,89.3602,925436.0
2022-12-16 13:30:00,89.9,90.19,89.86,89.93,779944.0,89.3602,89.6484,89.3204,89.39,779944.0
2022-12-16 14:00:00,89.93,90.22,89.79,89.8,935802.0,89.39,89.6783,89.2508,89.2608,935802.0
2022-12-16 14:30:00,89.8,90.11,89.52,89.94,1140591.0,89.2608,89.5689,88.9825,89.3999,1140591.0
2022-12-16 15:00:00,89.93,90.54,89.79,90.41,1487818.0,89.39,89.9963,89.2508,89.8671,1487818.0
2022-12-16 15:30:00,90.41,91.06,90.21,90.26,4416819.0,89.8671,90.5132,89.6683,89.718,4416819.0
2022-12-19 09:30:00,90.27,90.37,89.43,89.6,2428233.0,89.728,89.8274,88.893,89.062,2428233.0
2022-12-19 10:00:00,89.6,90.44,89.23,90.43,1694248.0,89.062,89.8969,88.6942,89.887,1694248.0
2022-12-19 10:30:00,90.44,90.56,89.87,89.9,1365381.0,89.8969,90.0162,89.3304,89.3602,1365381.0
2022-12-19 11:00:00,89.89,89.97,89.48,89.56,1165823.0,89.3502,89.4298,88.9427,89.0222,1165823.0
2022-12-19 11:30:00,89.57,89.57,89.02,89.22,1344155.0,89.0322,89.0322,88.4855,88.6843,1344155.0
2022-12-19 12:00:00,89.23,89.34,88.99,89.02,908815.0,88.6942,88.8035,88.4556,88.4855,908815.0
2022-12-19 12:30:00,89.01,89.3,88.92,89.04,986332.0,88.4755,88.7638,88.3861,88.5053,986332.0
2022-12-19 13:00:00,89.05,89.34,88.93,89.13,881924.0,88.5153,88.8035,88.396,88.5948,881924.0
2022-12-19 13:30:00,89.12,89.15,88.9,88.91,678199.0,88.5849,88.6147,88.3662,88.3761,678199.0
2022-12-19 14:00:00,88.91,88.94,88.54,88.56,1286765.0,88.3761,88.4059,88.0083,88.0282,1286765.0
2022-12-19 14:30:00,88.55,88.81,88.52,88.74,1196496.0,88.0183,88.2767,87.9885,88.2071,1196496.0
2022-12-19 15:00:00,88.74,88.74,88.51,88.52,1424477.0,88.2071,88.2071,87.9785,87.9885,1424477.0
2022-12-19 15:30:00,88.52,88.62,88.21,88.45,3919539.0,87.9885,88.0879,87.6803,87.9189,3919539.0
2022-12-20 09:30:00,88.11,88.5,87.44,88.43,2512972.0,87.5809,87.9686,86.9149,87.899,2512972.0
2022-12-20 10:00:00,88.43,88.77,88.04,88.6,1809374.0,87.899,88.237,87.5113,88.068,1809374.0
2022-12-20 10:30:00,88.6,88.94,88.57,88.63,1152762.0,88.068,88.4059,88.0382,88.0978,1152762.0
2022-12-20 11:00:00,88.63,88.88,87.83,87.95,1383034.0,88.0978,88.3463,87.3026,87.4219,1383034.0
2022-12-20 11:30:00,87.95,88.43,87.92,88.42,935190.0,87.4219,87.899,87.3921,87.8891,935190.0
2022-12-20 12:00:00,88.44,88.75,88.39,88.55,679376.0,87.9089,88.2171,87.8592,88.0183,679376.0
2022-12-20 12:30:00,88.56,88.79,88.28,88.78,548747.0,88.0282,88.2568,87.7499,88.2469,548747.0
2022-12-20 13:00:00,88.79,88.87,88.47,88.68,707493.0,88.2568,88.3364,87.9388,88.1475,707493.0
2022-12-20 13:30:00,88.69,89.04,88.68,88.77,677433.0,88.1574,88.5053,88.1475,88.237,677433.0
2022-12-20 14:00:00,88.78,89.18,88.72,89.0,739290.0,88.2469,88.6445,88.1873,88.4656,739290.0
2022-12-20 14:30:00,89.0,89.04,88.66,88.79,661331.0,88.4656,88.5053,88.1276,88.2568,661331.0
2022-12-20 15:00:00,88.79,88.82,88.52,88.76,896019.0,88.2568,88.2867,87.9885,88.227,896019.0
2022-12-20 15:30:00,88.77,89.12,88.7,89.04,2012443.0,88.237,88.5849,88.1674,88.5053,2012443.0
2022-12-21 09:30:00,89.09,89.3,88.32,88.53,2531109.0,88.555,88.7638,87.7897,87.9984,2531109.0
2022-12-21 10:00:00,88.53,89.4,88.43,89.23,1344164.0,87.9984,88.8632,87.899,88.6942,1344164.0
2022-12-21 10:30:00,89.23,89.71,89.15,89.58,1302431.0,88.6942,89.1713,88.6147,89.0421,1302431.0
2022-12-21 11:00:00,89.59,89.83,89.42,89.69,1205985.0,89.052,89.2906,88.8831,89.1514,1205985.0
2022-12-21 11:30:00,89.7,90.07,89.45,89.62,1098149.0,89.1614,89.5292,88.9129,89.0819,1098149.0
2022-12-21 12:00:00,89.62,89.64,89.37,89.49,813716.0,89.0819,89.1017,88.8334,88.9526,813716.0
2022-12-21 12:30:00,89.5,89.94,89.49,89.92,699871.0,88.9626,89.3999,88.9526,89.3801,699871.0
2022-12-21 13:00:00,89.92,90.1,89.63,89.67,587856.0,89.3801,89.559,89.0918,89.1316,587856.0
2022-12-21 13:30:00,89.67,89.92,89.63,89.87,430664.0,89.1316,89.3801,89.0918,89.3304,430664.0
2022-12-21 14:00:00,89.87,90.22,89.87,89.94,870774.0,89.3304,89.6783,89.3304,89.3999,870774.0
2022-12-21 14:30:00,89.93,90.09,89.77,89.89,725557.0,89.39,89.549,89.231,89.3502,725557.0
2022-12-21 15:00:00,89.89,90.02,89.68,89.7,1100020.0,89.3502,89.4795,89.1415,89.1614,1100020.0
2022-12-21 15:30:00,89.7,89.9,89.32,89.61,2438763.0,89.1614,89.3602,88.7837,89.0719,2438763.0
2022-12-22 09:30:00,88.21,88.54,87.47,88.12,2669451.0,87.6803,88.0083,86.9448,87.5909,2669451.0
2022-12-22 10:00:00,88.11,88.11,87.17,87.26,1388846.0,87.5809,87.5809,86.6466,86.736,1388846.0
2022-12-22 10:30:00,87.26,87.44,87.07,87.13,1164205.0,86.736,86.9149,86.5472,86.6068,1164205.0
2022-12-22 11:00:00,87.13,87.59,87.1,87.23,1019527.0,86.6068,87.064,86.577,86.7062,1019527.0
2022-12-22 11:30:00,87.23,87.36,87.07,87.34,1148814.0,86.7062,86.8354,86.5472,86.8155,1148814.0
2022-12-22 12:00:00,87.34,87.39,86.77,86.86,1040278.0,86.8155,86.8652,86.249,86.3384,1040278.0
2022-12-22 12:30:00,86.85,86.99,86.68,86.73,850983.0,86.3285,86.4676,86.1595,86.2092,850983.0
2022-12-22 13:00:00,86.73,86.74,86.44,86.5,791973.0,86.2092,86.2191,85.921,85.9806,791973.0
2022-12-22 13:30:00,86.5,86.71,86.32,86.48,891384.0,85.9806,86.1893,85.8017,85.9607,891384.0
2022-12-22 14:00:00,86.48,86.95,86.46,86.91,1097890.0,85.9607,86.4279,85.9408,86.3881,1097890.0
2022-12-22 14:30:00,86.91,87.26,86.73,87.18,1269711.0,86.3881,86.736,86.2092,86.6565,1269711.0
2022-12-22 15:00:00,87.19,87.66,87.14,87.62,1857487.0,86.6664,87.1336,86.6167,87.0939,1857487.0
2022-12-22 15:30:00,87.62,87.83,87.1,87.77,3694743.0,87.0939,87.3026,86.577,87.243,3694743.0
2022-12-23 09:30:00,87.09,88.52,87.06,87.78,2779664.0,86.567,87.9885,86.5372,87.2529,2779664.0
2022-12-23 10:00:00,87.8,89.08,87.56,88.91,2128748.0,87.2728,88.5451,87.0342,88.3761,2128748.0
2022-12-23 10:30:00,88.93,89.53,88.73,88.77,1547594.0,88.396,88.9924,88.1972,88.237,1547594.0
2022-12-23 11:00:00,88.77,88.9,88.21,88.69,1157835.0,88.237,88.3662,87.6803,88.1574,1157835.0
2022-12-23 11:30:00,88.69,89.2,88.56,89.12,804051.0,88.1574,88.6644,88.0282,88.5849,804051.0
2022-12-23 12:00:00,89.13,89.46,88.97,89.21,925260.0,88.5948,88.9228,88.4358,88.6743,925260.0
2022-12-23 12:30:00,89.21,89.47,89.07,89.17,623584.0,88.6743,88.9328,88.5352,88.6346,623584.0
2022-12-23 13:00:00,89.15,89.47,89.1,89.43,742030.0,88.6147,88.9328,88.565,88.893,742030.0
2022-12-23 13:30:00,89.44,89.55,89.02,89.16,862320.0,88.9029,89.0123,88.4855,88.6246,862320.0
2022-12-23 14:00:00,89.15,89.28,88.95,89.17,752733.0,88.6147,88.7439,88.4159,88.6346,752733.0
2022-12-23 14:30:00,89.16,89.42,89.15,89.39,655766.0,88.6246,88.8831,88.6147,88.8532,655766.0
2022-12-23 15:00:00,89.4,89.49,89.11,89.15,1060508.0,88.8632,88.9526,88.5749,88.6147,1060508.0
2022-12-23 15:30:00,89.14,89.3,88.97,89.21,2235757.0,88.6047,88.7638,88.4358,88.6743,2235757.0
2022-12-27 09:30:00,88.8,88.94,87.45,87.52,2159092.0,88.2668,88.4059,86.9249,86.9945,2159092.0
2022-12-27 10:00:00,87.5,88.1,87.23,88.04,1304185.0,86.9746,87.571,86.7062,87.5113,1304185.0
2022-12-27 10:30:00,88.04,88.4,87.78,88.09,911942.0,87.5113,87.8692,87.2529,87.561,911942.0
2022-12-27 11:00:00,88.1,88.18,87.91,88.0,842177.0,87.571,87.6505,87.3821,87.4716,842177.0
2022-12-27 11:30:00,88.01,88.1,87.64,87.77,971592.0,87.4815,87.571,87.1137,87.243,971592.0
2022-12-27 12:00:00,87.79,88.04,87.7,87.78,662224.0,87.2628,87.5113,87.1734,87.2529,662224.0
2022-12-27 12:30:00,87.79,87.86,87.4,87.59,649263.0,87.2628,87.3324,86.8752,87.064,649263.0
2022-12-27 13:00:00,87.59,87.73,87.42,87.45,624299.0,87.064,87.2032,86.8951,86.9249,624299.0
2022-12-27 13:30:00,87.46,87.51,87.14,87.2,657709.0,86.9348,86.9845,86.6167,86.6764,657709.0
2022-12-27 14:00:00,87.2,87.36,87.07,87.09,781108.0,86.6764,86.8354,86.5472,86.567,781108.0
2022-12-27 14:30:00,87.08,87.4,87.01,87.29,829489.0,86.5571,86.8752,86.4875,86.7658,829489.0
2022-12-27 15:00:00,87.29,87.53,87.18,87.45,1004006.0,86.7658,87.0044,86.6565,86.9249,1004006.0
2022-12-27 15:30:00,87.46,87.68,87.26,87.42,2053561.0,86.9348,87.1535,86.736,86.8951,2053561.0
2022-12-28 09:30:00,86.97,88.04,86.94,87.28,1627546.0,86.4478,87.5113,86.4179,86.7559,1627546.0
2022-12-28 10:00:00,87.29,87.68,86.82,86.91,1065550.0,86.7658,87.1535,86.2987,86.3881,1065550.0
2022-12-28 10:30:00,86.9,87.09,86.36,86.37,1003801.0,86.3782,86.567,85.8414,85.8514,1003801.0
2022-12-28 11:00:00,86.37,86.53,86.25,86.45,993506.0,85.8514,86.0104,85.7321,85.9309,993506.0
2022-12-28 11:30:00,86.45,86.53,86.17,86.2,854327.0,85.9309,86.0104,85.6526,85.6824,854327.0
2022-12-28 12:00:00,86.2,86.37,86.11,86.35,872464.0,85.6824,85.8514,85.5929,85.8315,872464.0
2022-12-28 12:30:00,86.36,86.79,86.34,86.73,911567.0,85.8414,86.2688,85.8216,86.2092,911567.0
2022-12-28 13:00:00,86.73,87.05,86.58,86.69,984199.0,86.2092,86.5273,86.0601,86.1695,984199.0
2022-12-28 13:30:00,86.7,86.72,86.37,86.4,684522.0,86.1794,86.1993,85.8514,85.8812,684522.0
2022-12-28 14:00:00,86.41,86.54,86.21,86.22,717094.0,85.8911,86.0204,85.6923,85.7023,717094.0
2022-12-28 14:30:00,86.22,86.41,86.07,86.11,707114.0,85.7023,85.8911,85.5532,85.5929,707114.0
2022-12-28 15:00:00,86.11,86.24,85.97,86.02,1053288.0,85.5929,85.7222,85.4538,85.5035,1053288.0
2022-12-28 15:30:00,86.02,86.17,85.94,86.0,2131155.0,85.5035,85.6526,85.424,85.4836,2131155.0
2022-12-29 09:30:00,86.62,87.62,86.58,87.52,2115084.0,86.0999,87.0939,86.0601,86.9945,2115084.0
2022-12-29 10:00:00,87.52,87.98,87.33,87.71,1230951.0,86.9945,87.4517,86.8056,87.1833,1230951.0
2022-12-29 10:30:00,87.72,88.35,87.72,88.31,1465826.0,87.1933,87.8195,87.1933,87.7797,1465826.0
2022-12-29 11:00:00,88.31,88.43,87.98,88.13,1134856.0,87.7797,87.899,87.4517,87.6008,1134856.0
2022-12-29 11:30:00,88.13,88.63,88.13,88.5,944222.0,87.6008,88.0978,87.6008,87.9686,944222.0
2022-12-29 12:00:00,88.51,88.78,88.34,88.7,1044915.0,87.9785,88.2469,87.8095,88.1674,1044915.0
2022-12-29 12:30:00,88.71,88.81,88.31,88.37,847176.0,88.1773,88.2767,87.7797,87.8394,847176.0
2022-12-29 13:00:00,88.38,88.48,88.21,88.42,802831.0,87.8493,87.9487,87.6803,87.8891,802831.0
2022-12-29 13:30:00,88.41,88.59,88.28,88.56,717318.0,87.8791,88.058,87.7499,88.0282,717318.0
2022-12-29 14:00:00,88.55,88.74,88.52,88.65,750804.0,88.0183,88.2071,87.9885,88.1177,750804.0
2022-12-29 14:30:00,88.65,88.75,88.47,88.56,708037.0,88.1177,88.2171,87.9388,88.0282,708037.0
2022-12-29 15:00:00,88.56,88.81,88.5,88.72,1066384.0,88.0282,88.2767,87.9686,88.1873,1066384.0
2022-12-29 15:30:00,88.72,88.85,88.34,88.41,2448266.0,88.1873,88.3165,87.8095,87.8791,2448266.0
2022-12-30 09:30:00,86.93,87.24,86.57,87.02,2032794.0,86.408,86.7161,86.0502,86.4975,2032794.0
2022-12-30 10:00:00,87.0,87.23,86.78,87.05,1043108.0,86.4776,86.7062,86.2589,86.5273,1043108.0
2022-12-30 10:30:00,87.03,87.55,86.89,87.24,1070107.0,86.5074,87.0243,86.3682,86.7161,1070107.0
2022-12-30 11:00:00,87.23,87.58,87.15,87.35,1122548.0,86.7062,87.0541,86.6267,86.8255,1122548.0
2022-12-30 11:30:00,87.35,87.52,87.21,87.38,806508.0,86.8255,86.9945,86.6863,86.8553,806508.0
2022-12-30 12:00:00,87.38,87.5,87.18,87.44,631852.0,86.8553,86.9746,86.6565,86.9149,631852.0
2022-12-30 12:30:00,87.44,87.52,87.25,87.46,716344.0,86.9149,86.9945,86.7261,86.9348,716344.0
2022-12-30 13:00:00,87.46,87.47,86.7,87.0,933318.0,86.9348,86.9448,86.1794,86.4776,933318.0
2022-12-30 13:30:00,86.99,87.24,86.96,87.14,672594.0,86.4676,86.7161,86.4378,86.6167,672594.0
2022-12-30 14:00:00,87.14,87.16,86.94,87.13,739820.0,86.6167,86.6366,86.4179,86.6068,739820.0
2022-12-30 14:30:00,87.14,87.35,87.11,87.2,665712.0,86.6167,86.8255,86.5869,86.6764,665712.0
2022-12-30 15:00:00,87.2,87.75,87.2,87.51,1276099.0,86.6764,87.2231,86.6764,86.9845,1276099.0
2022-12-30 15:30:00,87.51,88.3,87.48,88.24,3137186.0,86.9845,87.7698,86.9547,87.7101,3137186.0
2023-01-03 09:30:00,89.59,91.05,89.39,89.54,4473910.0,89.052,90.5033,88.8532,89.0023,4473910.0
2023-01-03 10:00:00,89.55,89.72,88.61,88.99,1540975.0,89.0123,89.1813,88.0779,88.4556,1540975.0
2023-01-03 10:30:00,88.97,89.51,88.71,89.5,1233083.0,88.4358,88.9725,88.1773,88.9626,1233083.0
2023-01-03 11:00:00,89.5,89.58,88.95,89.17,1175729.0,88.9626,89.0421,88.4159,88.6346,1175729.0
2023-01-03 11:30:00,89.18,89.18,88.68,88.76,1066650.0,88.6445,88.6445,88.1475,88.227,1066650.0
2023-01-03 12:00:00,88.75,89.0,88.58,88.71,840195.0,88.2171,88.4656,88.0481,88.1773,840195.0
2023-01-03 12:30:00,88.72,88.98,88.52,88.76,837315.0,88.1873,88.4457,87.9885,88.227,837315.0
2023-01-03 13:00:00,88.77,88.95,88.58,88.88,589440.0,88.237,88.4159,88.0481,88.3463,589440.0
2023-01-03 13:30:00,88.88,89.11,88.85,89.04,615380.0,88.3463,88.5749,88.3165,88.5053,615380.0
2023-01-03 14:00:00,89.04,89.37,88.95,89.28,794165.0,88.5053,88.8334,88.4159,88.7439,794165.0
2023-01-03 14:30:00,89.3,89.64,88.91,89.46,941689.0,88.7638,89.1017,88.3761,88.9228,941689.0
2023-01-03 15:00:00,89.46,89.73,89.31,89.53,1008556.0,88.9228,89.1912,88.7737,88.9924,1008556.0
2023-01-03 15:30:00,89.54,89.7,88.92,89.13,2677951.0,89.0023,89.1614,88.3861,88.5948,2677951.0
2023-01-04 09:30:00,90.35,90.65,88.44,88.54,3422248.0,89.8075,90.1057,87.9089,88.0083,3422248.0
2023-01-04 10:00:00,88.54,89.1,87.27,87.59,2520225.0,88.0083,88.565,86.746,87.064,2520225.0
2023-01-04 10:30:00,87.58,88.29,87.29,88.06,1576916.0,87.0541,87.7598,86.7658,87.5312,1576916.0
2023-01-04 11:00:00,88.06,88.37,87.62,88.37,1619085.0,87.5312,87.8394,87.0939,87.8394,1619085.0
2023-01-04 11:30:00,88.37,88.88,88.37,88.67,1524052.0,87.8394,88.3463,87.8394,88.1376,1524052.0
2023-01-04 12:00:00,88.67,88.89,88.54,88.66,848112.0,88.1376,88.3562,88.0083,88.1276,848112.0
2023-01-04 12:30:00,88.67,88.97,88.37,88.38,1000646.0,88.1376,88.4358,87.8394,87.8493,1000646.0
2023-01-04 13:00:00,88.37,88.61,87.99,88.49,866391.0,87.8394,88.0779,87.4616,87.9586,866391.0
2023-01-04 13:30:00,88.49,88.58,88.22,88.23,766635.0,87.9586,88.0481,87.6903,87.7002,766635.0
2023-01-04 14:00:00,88.25,88.74,87.43,87.64,1787363.0,87.7201,88.2071,86.905,87.1137,1787363.0
2023-01-04 14:30:00,87.63,88.23,87.49,88.11,1419915.0,87.1038,87.7002,86.9646,87.5809,1419915.0
2023-01-04 15:00:00,88.11,88.31,87.7,87.71,1444454.0,87.5809,87.7797,87.1734,87.1833,1444454.0
2023-01-04 15:30:00,87.7,88.2,87.31,88.08,3604899.0,87.1734,87.6704,86.7857,87.5511,3604899.0
2023-01-05 09:30:00,87.46,87.57,86.55,87.05,3323253.0,86.9348,87.0442,86.0303,86.5273,3323253.0
2023-01-05 10:00:00,87.04,87.43,86.74,86.82,1487046.0,86.5173,86.905,86.2191,86.2987,1487046.0
2023-01-05 10:30:00,86.82,86.86,86.35,86.48,1507588.0,86.2987,86.3384,85.8315,85.9607,1507588.0
2023-01-05 11:00:00,86.48,86.75,86.21,86.34,1244770.0,85.9607,86.2291,85.6923,85.8216,1244770.0
2023-01-05 11:30:00,86.33,86.82,86.13,86.51,1253516.0,85.8116,86.2987,85.6128,85.9905,1253516.0
2023-01-05 12:00:00,86.51,86.88,86.37,86.53,810863.0,85.9905,86.3583,85.8514,86.0104,810863.0
2023-01-05 12:30:00,86.54,86.92,86.33,86.34,844426.0,86.0204,86.3981,85.8116,85.8216,844426.0
2023-01-05 13:00:00,86.34,86.99,86.06,86.76,1173652.0,85.8216,86.4676,85.5432,86.239,1173652.0
2023-01-05 13:30:00,86.77,86.9,86.48,86.5,983246.0,86.249,86.3782,85.9607,85.9806,983246.0
2023-01-05 14:00:00,86.51,86.7,86.44,86.54,594712.0,85.9905,86.1794,85.921,86.0204,594712.0
2023-01-05 14:30:00,86.54,87.01,86.53,86.75,812180.0,86.0204,86.4875,86.0104,86.2291,812180.0
2023-01-05 15:00:00,86.74,86.74,86.16,86.28,1249512.0,86.2191,86.2191,85.6426,85.7619,1249512.0
2023-01-05 15:30:00,86.29,86.43,85.9,86.19,2725959.0,85.7719,85.911,85.3842,85.6725,2725959.0
2023-01-06 09:30:00,86.76,86.89,84.86,85.2,3999861.0,86.239,86.3682,84.3504,84.6884,3999861.0
2023-01-06 10:00:00,85.2,86.19,85.15,85.77,2705336.0,84.6884,85.6725,84.6387,85.255,2705336.0
2023-01-06 10:30:00,85.77,86.23,85.67,86.14,2642167.0,85.255,85.7122,85.1556,85.6228,2642167.0
2023-01-06 11:00:00,86.14,86.84,86.01,86.27,2282139.0,85.6228,86.3185,85.4935,85.752,2282139.0
2023-01-06 11:30:00,86.27,86.6,86.18,86.27,1985112.0,85.752,86.08,85.6625,85.752,1985112.0
2023-01-06 12:00:00,86.27,86.53,85.98,86.11,1872870.0,85.752,86.0104,85.4637,85.5929,1872870.0
2023-01-06 12:30:00,86.11,86.17,85.58,85.74,1509408.0,85.5929,85.6526,85.0661,85.2252,1509408.0
2023-01-06 13:00:00,85.75,86.23,85.69,86.19,1672190.0,85.2351,85.7122,85.1755,85.6725,1672190.0
2023-01-06 13:30:00,86.19,86.42,86.13,86.28,1714531.0,85.6725,85.9011,85.6128,85.7619,1714531.0
2023-01-06 14:00:00,86.28,86.85,86.23,86.63,1971447.0,85.7619,86.3285,85.7122,86.1098,1971447.0
2023-01-06 14:30:00,86.63,87.14,86.57,87.11,1603341.0,86.1098,86.6167,86.0502,86.5869,1603341.0
2023-01-06 15:00:00,87.11,87.38,87.1,87.3,1514920.0,86.5869,86.8553,86.577,86.7758,1514920.0
2023-01-06 15:30:00,87.3,87.69,87.14,87.33,4030739.0,86.7758,87.1634,86.6167,86.8056,4030739.0
2023-01-09 09:30:00,88.29,89.24,88.11,89.11,3226010.0,87.7598,88.7041,87.5809,88.5749,3226010.0
2023-01-09 10:00:00,89.11,89.46,89.04,89.11,1807626.0,88.5749,88.9228,88.5053,88.5749,1807626.0
2023-01-09 10:30:00,89.11,89.85,89.04,89.41,1830966.0,88.5749,89.3105,88.5053,88.8731,1830966.0
2023-01-09 11:00:00,89.41,89.9,89.32,89.81,1947012.0,88.8731,89.3602,88.7837,89.2707,1947012.0
2023-01-09 11:30:00,89.81,89.9,89.67,89.82,1548888.0,89.2707,89.3602,89.1316,89.2807,1548888.0
2023-01-09 12:00:00,89.83,89.9,89.6,89.9,1175002.0,89.2906,89.3602,89.062,89.3602,1175002.0
2023-01-09 12:30:00,89.89,89.9,89.55,89.79,1036581.0,89.3502,89.3602,89.0123,89.2508,1036581.0
2023-01-09 13:00:00,89.79,90.05,89.69,89.94,1061052.0,89.2508,89.5093,89.1514,89.3999,1061052.0
2023-01-09 13:30:00,89.95,89.96,89.04,89.18,1387196.0,89.4099,89.4198,88.5053,88.6445,1387196.0
2023-01-09 14:00:00,89.17,89.36,88.96,89.01,890604.0,88.6346,88.8234,88.4258,88.4755,890604.0
2023-01-09 14:30:00,89.02,89.05,88.35,88.4,920304.0,88.4855,88.5153,87.8195,87.8692,920304.0
2023-01-09 15:00:00,88.4,88.53,88.18,88.26,1319446.0,87.8692,87.9984,87.6505,87.73,1319446.0
2023-01-09 15:30:00,88.27,88.32,87.86,88.05,3015449.0,87.74,87.7897,87.3324,87.5213,3015449.0
2023-01-10 09:30:00,85.98,87.84,85.83,87.55,5114176.0,85.4637,87.3125,85.3146,87.0243,5114176.0
2023-01-10 10:00:00,87.56,88.67,87.4,87.79,2499345.0,87.0342,88.1376,86.8752,87.2628,2499345.0
2023-01-10 10:30:00,87.79,88.18,86.91,88.11,2105956.0,87.2628,87.6505,86.3881,87.5809,2105956.0
2023-01-10 11:00:00,88.11,88.48,88.0,88.05,1306189.0,87.5809,87.9487,87.4716,87.5213,1306189.0
2023-01-10 11:30:00,88.04,88.14,87.69,87.95,853914.0,87.5113,87.6107,87.1634,87.4219,853914.0
2023-01-10 12:00:00,87.95,88.27,87.64,88.13,744851.0,87.4219,87.74,87.1137,87.6008,744851.0
2023-01-10 12:30:00,88.12,88.49,88.09,88.33,646278.0,87.5909,87.9586,87.561,87.7996,646278.0
2023-01-10 13:00:00,88.32,88.54,88.17,88.3,615042.0,87.7897,88.0083,87.6406,87.7698,615042.0
2023-01-10 13:30:00,88.3,88.42,88.03,88.28,598692.0,87.7698,87.8891,87.5014,87.7499,598692.0
2023-01-10 14:00:00,88.28,88.36,88.13,88.28,634789.0,87.7499,87.8294,87.6008,87.7499,634789.0
2023-01-10 14:30:00,88.28,88.37,87.97,88.03,723460.0,87.7499,87.8394,87.4418,87.5014,723460.0
2023-01-10 15:00:00,88.04,88.19,87.86,88.11,937087.0,87.5113,87.6604,87.3324,87.5809,937087.0
2023-01-10 15:30:00,88.12,88.45,88.08,88.45,1936572.0,87.5909,87.9189,87.5511,87.9189,1936572.0
2023-01-11 09:30:00,89.17,90.3,89.01,89.73,3623877.0,88.6346,89.7578,88.4755,89.1912,3623877.0
2023-01-11 10:00:00,89.75,90.39,89.61,90.38,1554990.0,89.2111,89.8472,89.0719,89.8373,1554990.0
2023-01-11 10:30:00,90.37,90.39,89.51,89.65,1113701.0,89.8274,89.8472,88.9725,89.1117,1113701.0
2023-01-11 11:00:00,89.64,90.44,89.61,90.4,1197340.0,89.1017,89.8969,89.0719,89.8572,1197340.0
2023-01-11 11:30:00,90.39,90.54,90.29,90.31,858666.0,89.8472,89.9963,89.7478,89.7677,858666.0
2023-01-11 12:00:00,90.31,90.76,90.31,90.72,1223761.0,89.7677,90.215,89.7677,90.1753,1223761.0
2023-01-11 12:30:00,90.72,90.76,90.42,90.68,965416.0,90.1753,90.215,89.8771,90.1355,965416.0
2023-01-11 13:00:00,90.68,91.02,90.49,90.75,1073392.0,90.1355,90.4734,89.9466,90.2051,1073392.0
2023-01-11 13:30:00,90.76,90.9,90.62,90.7,630410.0,90.215,90.3542,90.0759,90.1554,630410.0
2023-01-11 14:00:00,90.71,90.97,90.52,90.71,664939.0,90.1653,90.4237,89.9765,90.1653,664939.0
2023-01-11 14:30:00,90.71,90.87,90.63,90.86,709546.0,90.1653,90.3244,90.0858,90.3144,709546.0
2023-01-11 15:00:00,90.86,91.23,90.81,91.11,1451950.0,90.3144,90.6822,90.2647,90.5629,1451950.0
2023-01-11 15:30:00,91.11,91.6,91.06,91.5,3510883.0,90.5629,91.05,90.5132,90.9506,3510883.0
2023-01-12 09:30:00,91.48,91.87,89.75,90.29,3170755.0,90.9307,91.3183,89.2111,89.7478,3170755.0
2023-01-12 10:00:00,90.3,91.82,90.26,91.51,2036876.0,89.7578,91.2686,89.718,90.9605,2036876.0
2023-01-12 10:30:00,91.51,91.8,90.92,90.94,1869744.0,90.9605,91.2488,90.3741,90.3939,1869744.0
2023-01-12 11:00:00,90.93,91.19,90.51,91.02,1577390.0,90.384,90.6424,89.9665,90.4734,1577390.0
2023-01-12 11:30:00,91.03,91.27,90.73,91.21,1363447.0,90.4834,90.7219,90.1852,90.6623,1363447.0
2023-01-12 12:00:00,91.2,91.52,91.1,91.47,1560579.0,90.6524,90.9704,90.553,90.9207,1560579.0
2023-01-12 12:30:00,91.47,91.55,91.18,91.37,1299261.0,90.9207,91.0003,90.6325,90.8213,1299261.0
2023-01-12 13:00:00,91.36,91.57,90.79,90.9,1157547.0,90.8114,91.0201,90.2448,90.3542,1157547.0
2023-01-12 13:30:00,90.93,91.73,90.62,91.55,1407751.0,90.384,91.1792,90.0759,91.0003,1407751.0
2023-01-12 14:00:00,91.55,91.63,91.29,91.35,933409.0,91.0003,91.0798,90.7418,90.8015,933409.0
2023-01-12 14:30:00,91.36,91.57,91.16,91.34,863494.0,90.8114,91.0201,90.6126,90.7915,863494.0
2023-01-12 15:00:00,91.34,91.38,91.02,91.16,883972.0,90.7915,90.8313,90.4734,90.6126,883972.0
2023-01-12 15:30:00,91.17,91.27,90.74,91.13,2438005.0,90.6225,90.7219,90.1951,90.5828,2438005.0
2023-01-13 09:30:00,90.76,91.03,90.25,90.63,1897822.0,90.215,90.4834,89.7081,90.0858,1897822.0
2023-01-13 10:00:00,90.61,91.13,90.51,90.95,1589106.0,90.0659,90.5828,89.9665,90.4039,1589106.0
2023-01-13 10:30:00,90.95,91.03,90.59,90.73,1060762.0,90.4039,90.4834,90.046,90.1852,1060762.0
2023-01-13 11:00:00,90.71,90.78,90.12,90.58,1028392.0,90.1653,90.2349,89.5789,90.0361,1028392.0
2023-01-13 11:30:00,90.59,90.8,90.46,90.74,758492.0,90.046,90.2548,89.9168,90.1951,758492.0
2023-01-13 12:00:00,90.74,91.07,90.7,91.06,703477.0,90.1951,90.5231,90.1554,90.5132,703477.0
2023-01-13 12:30:00,91.06,91.32,90.94,91.2,1083792.0,90.5132,90.7716,90.3939,90.6524,1083792.0
2023-01-13 13:00:00,91.2,91.26,90.95,91.23,711919.0,90.6524,90.712,90.4039,90.6822,711919.0
2023-01-13 13:30:00,91.22,91.66,91.21,91.58,815934.0,90.6722,91.1096,90.6623,91.0301,815934.0
2023-01-13 14:00:00,91.58,91.64,91.16,91.56,1045187.0,91.0301,91.0897,90.6126,91.0102,1045187.0
2023-01-13 14:30:00,91.56,91.68,91.47,91.61,812482.0,91.0102,91.1295,90.9207,91.0599,812482.0
2023-01-13 15:00:00,91.61,91.96,91.57,91.95,1184186.0,91.0599,91.4078,91.0201,91.3979,1184186.0
2023-01-13 15:30:00,91.96,92.19,91.83,92.08,3164148.0,91.4078,91.6364,91.2786,91.5271,3164148.0
2023-01-17 09:30:00,92.06,92.25,90.05,91.06,3644704.0,91.5072,91.6961,89.5093,90.5132,3644704.0
2023-01-17 10:00:00,91.07,91.71,91.05,91.11,2176854.0,90.5231,91.1593,90.5033,90.5629,2176854.0
2023-01-17 10:30:00,91.11,91.29,90.54,91.24,1739165.0,90.5629,90.7418,89.9963,90.6921,1739165.0
2023-01-17 11:00:00,91.25,91.4,90.53,90.73,1611386.0,90.7021,90.8512,89.9864,90.1852,1611386.0
2023-01-17 11:30:00,90.74,91.15,90.67,90.99,905659.0,90.1951,90.6027,90.1256,90.4436,905659.0
2023-01-17 12:00:00,90.99,91.17,90.78,90.81,891910.0,90.4436,90.6225,90.2349,90.2647,891910.0
2023-01-17 12:30:00,90.82,91.22,90.79,91.13,724763.0,90.2747,90.6722,90.2448,90.5828,724763.0
2023-01-17 13:00:00,91.12,91.2,90.96,91.12,679803.0,90.5728,90.6524,90.4138,90.5728,679803.0
2023-01-17 13:30:00,91.13,91.49,91.05,91.27,666530.0,90.5828,90.9406,90.5033,90.7219,666530.0
2023-01-17 14:00:00,91.27,91.49,91.09,91.31,1028716.0,90.7219,90.9406,90.543,90.7617,1028716.0
2023-01-17 14:30:00,91.31,91.49,91.29,91.33,1003131.0,90.7617,90.9406,90.7418,90.7816,1003131.0
2023-01-17 15:00:00,91.32,91.64,91.3,91.55,1391108.0,90.7716,91.0897,90.7518,91.0003,1391108.0
2023-01-17 15:30:00,91.56,91.61,91.24,91.31,3243785.0,91.0102,91.0599,90.6921,90.7617,3243785.0
2023-01-18 09:30:00,92.17,92.61,91.57,92.16,2578382.0,91.6165,92.0539,91.0201,91.6066,2578382.0
2023-01-18 10:00:00,92.16,92.8,92.07,92.63,2177089.0,91.6066,92.2428,91.5171,92.0738,2177089.0
2023-01-18 10:30:00,92.63,92.66,91.13,91.45,1969611.0,92.0738,92.1036,90.5828,90.9009,1969611.0
2023-01-18 11:00:00,91.44,91.55,90.92,91.19,1582235.0,90.8909,91.0003,90.3741,90.6424,1582235.0
2023-01-18 11:30:00,91.19,91.24,90.76,91.2,1000140.0,90.6424,90.6921,90.215,90.6524,1000140.0
2023-01-18 12:00:00,91.2,91.4,91.02,91.12,873009.0,90.6524,90.8512,90.4734,90.5728,873009.0
2023-01-18 12:30:00,91.13,91.22,91.0,91.05,666880.0,90.5828,90.6722,90.4536,90.5033,666880.0
2023-01-18 13:00:00,91.05,91.15,90.64,90.94,821971.0,90.5033,90.6027,90.0957,90.3939,821971.0
2023-01-18 13:30:00,90.93,91.28,90.86,91.17,905040.0,90.384,90.7319,90.3144,90.6225,905040.0
2023-01-18 14:00:00,91.18,91.55,91.03,91.53,1076239.0,90.6325,91.0003,90.4834,90.9804,1076239.0
2023-01-18 14:30:00,91.53,91.64,91.29,91.43,1189906.0,90.9804,91.0897,90.7418,90.881,1189906.0
2023-01-18 15:00:00,91.43,91.7,91.33,91.5,1406571.0,90.881,91.1494,90.7816,90.9506,1406571.0
2023-01-18 15:30:00,91.5,91.51,91.0,91.12,2969374.0,90.9506,90.9605,90.4536,90.5728,2969374.0
2023-01-19 09:30:00,90.71,92.2,90.63,91.13,3253222.0,90.1653,91.6464,90.0858,90.5828,3253222.0
2023-01-19 10:00:00,91.12,92.09,90.96,92.09,1989439.0,90.5728,91.537,90.4138,91.537,1989439.0
2023-01-19 10:30:00,92.09,92.72,91.93,92.37,3394511.0,91.537,92.1632,91.378,91.8153,3394511.0
2023-01-19 11:00:00,92.37,92.99,92.28,92.41,2564897.0,91.8153,92.4316,91.7259,91.8551,2564897.0
2023-01-19 11:30:00,92.41,92.45,92.11,92.39,1676774.0,91.8551,91.8949,91.5569,91.8352,1676774.0
2023-01-19 12:00:00,92.4,92.9,92.39,92.85,1207263.0,91.8452,92.3422,91.8352,92.2925,1207263.0
2023-01-19 12:30:00,92.85,93.18,92.72,92.88,1782789.0,92.2925,92.6205,92.1632,92.3223,1782789.0
2023-01-19 13:00:00,92.88,93.2,92.81,92.93,1204504.0,92.3223,92.6404,92.2527,92.372,1204504.0
2023-01-19 13:30:00,92.94,93.33,92.77,92.8,1234229.0,92.3819,92.7696,92.2129,92.2428,1234229.0
2023-01-19 14:00:00,92.79,93.21,92.64,93.12,1186687.0,92.2328,92.6503,92.0837,92.5608,1186687.0
2023-01-19 14:30:00,93.12,93.47,92.97,93.36,1748389.0,92.5608,92.9087,92.4117,92.7994,1748389.0
2023-01-19 15:00:00,93.37,93.61,93.04,93.3,1825132.0,92.8093,93.0479,92.4813,92.7398,1825132.0
2023-01-19 15:30:00,93.3,93.43,92.94,93.09,3650078.0,92.7398,92.869,92.3819,92.531,3650078.0
2023-01-20 09:30:00,95.1,97.55,95.02,96.87,12388284.0,94.529,96.9642,94.4494,96.2883,12388284.0
2023-01-20 10:00:00,96.88,98.08,96.46,97.55,6459462.0,96.2983,97.4911,95.8808,96.9642,6459462.0
2023-01-20 10:30:00,97.55,97.81,96.43,96.53,3628954.0,96.9642,97.2227,95.851,95.9504,3628954.0
2023-01-20 11:00:00,96.54,97.37,96.22,97.35,3175003.0,95.9603,96.7853,95.6422,96.7654,3175003.0
2023-01-20 11:30:00,97.35,97.42,96.71,96.87,2257160.0,96.7654,96.835,96.1293,96.2883,2257160.0
2023-01-20 12:00:00,96.86,97.17,96.81,97.02,1693023.0,96.2784,96.5865,96.2287,96.4374,1693023.0
2023-01-20 12:30:00,97.01,97.11,96.82,96.84,961305.0,96.4275,96.5269,96.2386,96.2585,961305.0
2023-01-20 13:00:00,96.85,97.1,96.49,96.73,1652190.0,96.2684,96.5169,95.9106,96.1492,1652190.0
2023-01-20 13:30:00,96.74,97.57,96.7,97.47,1557572.0,96.1591,96.9841,96.1193,96.8847,1557572.0
2023-01-20 14:00:00,97.47,97.51,97.2,97.42,1213181.0,96.8847,96.9245,96.6163,96.835,1213181.0
2023-01-20 14:30:00,97.41,97.75,97.41,97.73,1601588.0,96.8251,97.163,96.8251,97.1432,1601588.0
2023-01-20 15:00:00,97.74,98.3,97.73,97.82,3153769.0,97.1531,97.7097,97.1432,97.2326,3153769.0
2023-01-20 15:30:00,97.82,98.17,97.7,97.98,5410051.0,97.2326,97.5805,97.1133,97.3917,5410051.0
2023-01-23 09:30:00,97.95,98.96,97.5,98.33,4104705.0,97.3618,98.3658,96.9145,97.7396,4104705.0
2023-01-23 10:00:00,98.34,99.2,98.25,99.06,2225333.0,97.7495,98.6043,97.66,98.4652,2225333.0
2023-01-23 10:30:00,99.06,99.45,98.92,99.33,1895072.0,98.4652,98.8528,98.326,98.7336,1895072.0
2023-01-23 11:00:00,99.34,99.92,99.33,99.64,2337233.0,98.7435,99.32,98.7336,99.0417,2337233.0
2023-01-23 11:30:00,99.64,99.91,99.52,99.84,1430230.0,99.0417,99.3101,98.9224,99.2405,1430230.0
2023-01-23 12:00:00,99.84,99.99,99.63,99.95,1480342.0,99.2405,99.3896,99.0317,99.3498,1480342.0
2023-01-23 12:30:00,99.95,99.96,99.66,99.83,1348665.0,99.3498,99.3598,99.0616,99.2305,1348665.0
2023-01-23 13:00:00,99.82,99.95,99.67,99.95,1257630.0,99.2206,99.3498,99.0715,99.3498,1257630.0
2023-01-23 13:30:00,99.94,100.04,99.53,99.53,1602718.0,99.3399,99.4393,98.9323,98.9323,1602718.0
2023-01-23 14:00:00,99.54,99.57,99.14,99.23,1468699.0,98.9423,98.9721,98.5447,98.6342,1468699.0
2023-01-23 14:30:00,99.24,99.33,98.6,98.98,1462689.0,98.6441,98.7336,98.0079,98.3857,1462689.0
2023-01-23 15:00:00,98.98,99.28,98.81,99.22,1856897.0,98.3857,98.6839,98.2167,98.6242,1856897.0
2023-01-23 15:30:00,99.22,100.0,99.19,99.79,4354706.0,98.6242,99.3995,98.5944,99.1908,4354706.0
2023-01-24 09:30:00,98.11,99.61,98.09,98.82,3371769.0,97.5209,99.0119,97.501,98.2266,3371769.0
2023-01-24 10:00:00,98.84,99.38,98.41,98.89,1750174.0,98.2465,98.7833,97.8191,98.2962,1750174.0
2023-01-24 10:30:00,98.88,99.25,98.33,99.11,1449730.0,98.2863,98.654,97.7396,98.5149,1449730.0
2023-01-24 11:00:00,99.12,99.52,98.86,99.24,1704609.0,98.5248,98.9224,98.2664,98.6441,1704609.0
2023-01-24 11:30:00,99.23,99.48,98.9,99.11,1151247.0,98.6342,98.8826,98.3061,98.5149,1151247.0
2023-01-24 12:00:00,99.12,99.13,98.83,98.84,751270.0,98.5248,98.5348,98.2366,98.2465,751270.0
2023-01-24 12:30:00,98.85,98.85,97.92,98.35,2163888.0,98.2564,98.2564,97.332,97.7594,2163888.0
2023-01-24 13:00:00,98.36,98.61,98.08,98.52,1112345.0,97.7694,98.0179,97.4911,97.9284,1112345.0
2023-01-24 13:30:00,98.52,98.71,98.32,98.42,870716.0,97.9284,98.1173,97.7296,97.829,870716.0
2023-01-24 14:00:00,98.41,98.43,97.73,97.8,1442376.0,97.8191,97.839,97.1432,97.2127,1442376.0
2023-01-24 14:30:00,97.8,97.95,97.4,97.9,1864440.0,97.2127,97.3618,96.8151,97.3121,1864440.0
2023-01-24 15:00:00,97.9,98.06,97.73,97.89,1355447.0,97.3121,97.4712,97.1432,97.3022,1355447.0
2023-01-24 15:30:00,97.88,97.92,97.2,97.69,3557522.0,97.2923,97.332,96.6163,97.1034,3557522.0
2023-01-25 09:30:00,95.56,96.17,94.5,94.52,3921606.0,94.9862,95.5925,93.9326,93.9524,3921606.0
2023-01-25 10:00:00,94.52,94.8,94.01,94.41,3435919.0,93.9524,94.2308,93.4455,93.8431,3435919.0
2023-01-25 10:30:00,94.42,94.66,93.76,94.13,2940551.0,93.853,94.0916,93.197,93.5648,2940551.0
2023-01-25 11:00:00,94.13,94.55,93.8,94.2,2477765.0,93.5648,93.9823,93.2368,93.6344,2477765.0
2023-01-25 11:30:00,94.2,94.87,94.07,94.73,2103586.0,93.6344,94.3003,93.5051,94.1612,2103586.0
2023-01-25 12:00:00,94.73,94.87,94.11,94.23,1831853.0,94.1612,94.3003,93.5449,93.6642,1831853.0
2023-01-25 12:30:00,94.23,94.54,94.2,94.49,1015296.0,93.6642,93.9723,93.6344,93.9226,1015296.0
2023-01-25 13:00:00,94.49,94.94,94.47,94.8,1464741.0,93.9226,94.3699,93.9027,94.2308,1464741.0
2023-01-25 13:30:00,94.8,94.93,94.61,94.73,1432388.0,94.2308,94.36,94.0419,94.1612,1432388.0
2023-01-25 14:00:00,94.74,95.22,94.53,95.03,2553038.0,94.1711,94.6482,93.9624,94.4594,2553038.0
2023-01-25 14:30:00,95.05,95.09,94.7,94.93,1951532.0,94.4793,94.519,94.1314,94.36,1951532.0
2023-01-25 15:00:00,94.93,95.34,94.92,95.06,2374694.0,94.36,94.7675,94.35,94.4892,2374694.0
2023-01-25 15:30:00,95.06,95.26,94.69,95.23,3820543.0,94.4892,94.688,94.1214,94.6582,3820543.0
2023-01-26 09:30:00,96.5,97.3,96.11,96.18,3467970.0,95.9205,96.7157,95.5329,95.6025,3467970.0
2023-01-26 10:00:00,96.19,96.96,96.04,96.62,1822885.0,95.6124,96.3778,95.4633,96.0398,1822885.0
2023-01-26 10:30:00,96.62,96.75,95.38,95.48,1555829.0,96.0398,96.169,94.8073,94.9067,1555829.0
2023-01-26 11:00:00,95.48,95.91,95.39,95.88,1257779.0,94.9067,95.3341,94.8172,95.3043,1257779.0
2023-01-26 11:30:00,95.88,96.38,95.82,96.34,1004117.0,95.3043,95.8013,95.2446,95.7615,1004117.0
2023-01-26 12:00:00,96.34,96.94,96.3,96.67,1209408.0,95.7615,96.3579,95.7217,96.0895,1209408.0
2023-01-26 12:30:00,96.67,96.81,96.43,96.69,899751.0,96.0895,96.2287,95.851,96.1094,899751.0
2023-01-26 13:00:00,96.68,96.79,96.52,96.79,907916.0,96.0995,96.2088,95.9404,96.2088,907916.0
2023-01-26 13:30:00,96.79,97.14,96.69,97.0,1373970.0,96.2088,96.5567,96.1094,96.4175,1373970.0
2023-01-26 14:00:00,97.01,97.24,96.88,97.09,1133962.0,96.4275,96.6561,96.2983,96.507,1133962.0
2023-01-26 14:30:00,97.1,97.19,96.89,96.97,1947333.0,96.5169,96.6064,96.3082,96.3877,1947333.0
2023-01-26 15:00:00,96.98,97.32,96.9,97.21,2151835.0,96.3977,96.7356,96.3181,96.6263,2151835.0
2023-01-26 15:30:00,97.21,97.57,97.19,97.51,3297679.0,96.6263,96.9841,96.6064,96.9245,3297679.0
2023-01-27 09:30:00,97.35,99.09,97.31,99.04,3639097.0,96.7654,98.495,96.7257,98.4453,3639097.0
2023-01-27 10:00:00,99.03,99.42,98.65,98.9,2402982.0,98.4354,98.823,98.0576,98.3061,2402982.0
2023-01-27 10:30:00,98.9,99.04,98.29,98.31,2002221.0,98.3061,98.4453,97.6998,97.7197,2002221.0
2023-01-27 11:00:00,98.3,99.05,98.24,98.9,1448122.0,97.7097,98.4552,97.6501,98.3061,1448122.0
2023-01-27 11:30:00,98.9,99.47,98.82,99.43,1138504.0,98.3061,98.8727,98.2266,98.8329,1138504.0
2023-01-27 12:00:00,99.43,99.51,99.13,99.35,1404771.0,98.8329,98.9125,98.5348,98.7534,1404771.0
2023-01-27 12:30:00,99.36,99.68,99.28,99.29,1234153.0,98.7634,99.0814,98.6839,98.6938,1234153.0
2023-01-27 13:00:00,99.28,99.55,98.95,99.51,1317371.0,98.6839,98.9522,98.3558,98.9125,1317371.0
2023-01-27 13:30:00,99.5,99.85,99.5,99.83,1463543.0,98.9025,99.2504,98.9025,99.2305,1463543.0
2023-01-27 14:00:00,99.83,100.32,99.72,99.84,1726986.0,99.2305,99.7176,99.1212,99.2405,1726986.0
2023-01-27 14:30:00,99.84,99.95,99.57,99.89,1292673.0,99.2405,99.3498,98.9721,99.2902,1292673.0
2023-01-27 15:00:00,99.89,100.12,99.61,99.98,1600748.0,99.2902,99.5188,99.0119,99.3796,1600748.0
2023-01-27 15:30:00,99.97,100.15,99.27,99.38,3649549.0,99.3697,99.5486,98.6739,98.7833,3649549.0
2023-01-30 09:30:00,97.45,98.25,97.02,98.18,3232082.0,96.8648,97.66,96.4374,97.5905,3232082.0
2023-01-30 10:00:00,98.18,98.29,97.15,97.31,1487982.0,97.5905,97.6998,96.5666,96.7257,1487982.0
2023-01-30 10:30:00,97.33,97.33,96.39,97.05,1613755.0,96.7456,96.7456,95.8112,96.4672,1613755.0
2023-01-30 11:00:00,97.04,97.35,96.94,97.22,924350.0,96.4573,96.7654,96.3579,96.6362,924350.0
2023-01-30 11:30:00,97.22,97.66,97.08,97.66,1115790.0,96.6362,97.0736,96.4971,97.0736,1115790.0
2023-01-30 12:00:00,97.67,97.67,97.23,97.45,707866.0,97.0835,97.0835,96.6462,96.8648,707866.0
2023-01-30 12:30:00,97.45,97.47,97.0,97.23,931961.0,96.8648,96.8847,96.4175,96.6462,931961.0
2023-01-30 13:00:00,97.24,97.64,97.07,97.52,918436.0,96.6561,97.0537,96.4871,96.9344,918436.0
2023-01-30 13:30:00,97.52,97.52,97.04,97.42,907746.0,96.9344,96.9344,96.4573,96.835,907746.0
2023-01-30 14:00:00,97.41,97.56,97.19,97.19,676420.0,96.8251,96.9742,96.6064,96.6064,676420.0
2023-01-30 14:30:00,97.19,97.3,96.99,97.14,845506.0,96.6064,96.7157,96.4076,96.5567,845506.0
2023-01-30 15:00:00,97.14,97.33,96.83,96.98,1816838.0,96.5567,96.7456,96.2486,96.3977,1816838.0
2023-01-30 15:30:00,96.98,97.2,96.83,96.96,2887098.0,96.3977,96.6163,96.2486,96.3778,2887098.0
2023-01-31 09:30:00,96.91,97.7,96.82,97.22,2337126.0,96.3281,97.1133,96.2386,96.6362,2337126.0
2023-01-31 10:00:00,97.24,97.75,97.16,97.61,1370417.0,96.6561,97.163,96.5766,97.0239,1370417.0
2023-01-31 10:30:00,97.62,97.81,97.4,97.58,1197348.0,97.0338,97.2227,96.8151,96.9941,1197348.0
2023-01-31 11:00:00,97.58,97.74,97.56,97.69,891335.0,96.9941,97.1531,96.9742,97.1034,891335.0
2023-01-31 11:30:00,97.68,97.82,97.58,97.66,1125461.0,97.0935,97.2326,96.9941,97.0736,1125461.0
2023-01-31 12:00:00,97.66,97.86,97.52,97.8,995944.0,97.0736,97.2724,96.9344,97.2127,995944.0
2023-01-31 12:30:00,97.81,98.03,97.62,98.01,763794.0,97.2227,97.4414,97.0338,97.4215,763794.0
2023-01-31 13:00:00,98.0,98.06,97.59,97.69,787553.0,97.4115,97.4712,97.004,97.1034,787553.0
2023-01-31 13:30:00,97.69,98.16,97.66,98.12,704434.0,97.1034,97.5706,97.0736,97.5308,704434.0
2023-01-31 14:00:00,98.11,98.32,98.01,98.15,792784.0,97.5209,97.7296,97.4215,97.5606,792784.0
2023-01-31 14:30:00,98.15,98.57,98.03,98.49,930483.0,97.5606,97.9781,97.4414,97.8986,930483.0
2023-01-31 15:00:00,98.5,98.68,98.18,98.25,1112815.0,97.9085,98.0875,97.5905,97.66,1112815.0
2023-01-31 15:30:00,98.24,98.88,98.24,98.86,3242047.0,97.6501,98.2863,97.6501,98.2664,3242047.0
2023-02-01 09:30:00,98.71,99.15,98.13,98.2,2374706.0,98.1173,98.5546,97.5408,97.6103,2374706.0
2023-02-01 10:00:00,98.2,98.57,97.86,98.49,1496242.0,97.6103,97.9781,97.2724,97.8986,1496242.0
2023-02-01 10:30:00,98.5,98.75,97.85,97.92,2035188.0,97.9085,98.157,97.2624,97.332,2035188.0
2023-02-01 11:00:00,97.93,98.1,97.76,98.09,1078127.0,97.342,97.5109,97.173,97.501,1078127.0
2023-02-01 11:30:00,98.09,98.28,97.93,98.18,913697.0,97.501,97.6899,97.342,97.5905,913697.0
2023-02-01 12:00:00,98.19,98.32,97.89,98.3,1113726.0,97.6004,97.7296,97.3022,97.7097,1113726.0
2023-02-01 12:30:00,98.3,98.35,98.04,98.28,959893.0,97.7097,97.7594,97.4513,97.6899,959893.0
2023-02-01 13:00:00,98.28,98.32,98.01,98.28,708713.0,97.6899,97.7296,97.4215,97.6899,708713.0
2023-02-01 13:30:00,98.28,98.45,98.07,98.25,955531.0,97.6899,97.8588,97.4811,97.66,955531.0
2023-02-01 14:00:00,98.24,98.88,97.65,98.44,1632104.0,97.6501,98.2863,97.0636,97.8489,1632104.0
2023-02-01 14:30:00,98.47,100.14,97.58,99.82,3414868.0,97.8787,99.5387,96.9941,99.2206,3414868.0
2023-02-01 15:00:00,99.83,100.69,99.81,100.33,2491832.0,99.2305,100.0854,99.2107,99.7275,2491832.0
2023-02-01 15:30:00,100.33,101.19,100.23,100.43,4188341.0,99.7275,100.5824,99.6281,99.8269,4188341.0
2023-02-02 09:30:00,105.8,107.07,105.61,106.33,10130436.0,105.1647,106.4271,104.9758,105.6915,10130436.0
2023-02-02 10:00:00,106.33,107.32,106.09,106.89,4611706.0,105.6915,106.6756,105.453,106.2482,4611706.0
2023-02-02 10:30:00,106.9,107.59,106.83,107.12,3362164.0,106.2581,106.944,106.1885,106.4768,3362164.0
2023-02-02 11:00:00,107.11,107.3,106.78,107.13,2484603.0,106.4668,106.6557,106.1388,106.4867,2484603.0
2023-02-02 11:30:00,107.12,107.28,106.64,106.81,2130910.0,106.4768,106.6358,105.9997,106.1686,2130910.0
2023-02-02 12:00:00,106.81,107.08,106.23,106.27,2145011.0,106.1686,106.437,105.5921,105.6319,2145011.0
2023-02-02 12:30:00,106.27,106.54,106.11,106.46,1705397.0,105.6319,105.9003,105.4728,105.8207,1705397.0
2023-02-02 13:00:00,106.46,106.95,106.25,106.93,2168091.0,105.8207,106.3078,105.612,106.2879,2168091.0
2023-02-02 13:30:00,106.94,107.73,106.87,107.72,1904826.0,106.2979,107.0831,106.2283,107.0732,1904826.0
2023-02-02 14:00:00,107.72,107.82,106.71,106.81,2488877.0,107.0732,107.1726,106.0692,106.1686,2488877.0
2023-02-02 14:30:00,106.81,106.9,105.95,106.14,2895199.0,106.1686,106.2581,105.3138,105.5027,2895199.0
2023-02-02 15:00:00,106.14,107.57,105.93,107.44,3602030.0,105.5027,106.9241,105.2939,106.7949,3602030.0
2023-02-02 15:30:00,107.44,107.84,106.99,107.81,6396025.0,106.7949,107.1925,106.3476,107.1626,6396025.0
2023-02-03 09:30:00,102.93,106.25,102.58,105.67,12072046.0,102.3119,105.612,101.964,105.0355,12072046.0
2023-02-03 10:00:00,105.66,106.94,104.47,106.21,5993649.0,105.0255,106.2979,103.8427,105.5722,5993649.0
2023-02-03 10:30:00,106.22,107.57,106.2,106.45,5252587.0,105.5822,106.9241,105.5623,105.8108,5252587.0
2023-02-03 11:00:00,106.45,107.17,106.4,106.87,2927494.0,105.8108,106.5265,105.7611,106.2283,2927494.0
2023-02-03 11:30:00,106.89,107.81,106.65,106.72,2932123.0,106.2482,107.1626,106.0096,106.0792,2932123.0
2023-02-03 12:00:00,106.73,107.1,106.4,106.47,2094945.0,106.0891,106.4569,105.7611,105.8307,2094945.0
2023-02-03 12:30:00,106.47,106.48,105.45,105.56,1983861.0,105.8307,105.8406,104.8168,104.9261,1983861.0
2023-02-03 13:00:00,105.56,105.77,105.15,105.18,1829475.0,104.9261,105.1349,104.5186,104.5484,1829475.0
2023-02-03 13:30:00,105.17,105.33,104.51,105.2,2278289.0,104.5385,104.6975,103.8824,104.5683,2278289.0
2023-02-03 14:00:00,105.2,105.34,104.38,104.61,1897826.0,104.5683,104.7075,103.7532,103.9818,1897826.0
2023-02-03 14:30:00,104.59,104.76,103.95,104.08,1618026.0,103.962,104.1309,103.3258,103.455,1618026.0
2023-02-03 15:00:00,104.07,104.78,103.92,104.66,2368399.0,103.4451,104.1508,103.296,104.0315,2368399.0
2023-02-03 15:30:00,104.66,105.15,104.48,104.75,4462646.0,104.0315,104.5186,103.8526,104.121,4462646.0
2023-02-06 09:30:00,102.4,104.36,102.21,103.45,3676331.0,101.7851,103.7333,101.5963,102.8288,3676331.0
2023-02-06 10:00:00,103.47,103.87,102.03,102.09,2408565.0,102.8487,103.2463,101.4173,101.477,2408565.0
2023-02-06 10:30:00,102.09,102.83,101.88,102.79,1895116.0,101.477,102.2125,101.2682,102.1728,1895116.0
2023-02-06 11:00:00,102.8,103.14,102.25,103.04,1515886.0,102.1827,102.5207,101.636,102.4213,1515886.0
2023-02-06 11:30:00,103.05,103.43,102.74,102.9,1298138.0,102.4312,102.8089,102.1231,102.2821,1298138.0
2023-02-06 12:00:00,102.9,103.01,102.0,102.93,1075101.0,102.2821,102.3915,101.3875,102.3119,1075101.0
2023-02-06 12:30:00,102.93,103.36,102.91,103.05,782345.0,102.3119,102.7394,102.2921,102.4312,782345.0
2023-02-06 13:00:00,103.05,103.13,102.62,102.71,891335.0,102.4312,102.5107,102.0038,102.0933,891335.0
2023-02-06 13:30:00,102.7,102.82,102.4,102.6,1241571.0,102.0833,102.2026,101.7851,101.9839,1241571.0
2023-02-06 14:00:00,102.59,103.91,102.59,103.29,3827347.0,101.974,103.286,101.974,102.6698,3827347.0
2023-02-06 14:30:00,103.29,103.36,102.75,103.01,1312466.0,102.6698,102.7394,102.133,102.3915,1312466.0
2023-02-06 15:00:00,103.02,103.11,102.66,102.79,1063711.0,102.4014,102.4909,102.0436,102.1728,1063711.0
2023-02-06 15:30:00,102.79,103.34,102.64,102.9,2245949.0,102.1728,102.7195,102.0237,102.2821,2245949.0
2023-02-07 09:30:00,103.22,103.94,103.13,103.23,3618455.0,102.6002,103.3159,102.5107,102.6101,3618455.0
2023-02-07 10:00:00,103.23,104.75,103.12,104.39,3513482.0,102.6101,104.121,102.5008,103.7632,3513482.0
2023-02-07 10:30:00,104.39,104.74,104.15,104.38,2060336.0,103.7632,104.1111,103.5246,103.7532,2060336.0
2023-02-07 11:00:00,104.37,105.36,104.28,105.16,2357540.0,103.7433,104.7273,103.6538,104.5285,2357540.0
2023-02-07 11:30:00,105.15,105.55,105.02,105.16,1932635.0,104.5186,104.9162,104.3894,104.5285,1932635.0
2023-02-07 12:00:00,105.17,105.17,104.6,104.81,1355449.0,104.5385,104.5385,103.9719,104.1806,1355449.0
2023-02-07 12:30:00,104.82,106.7,104.67,106.36,2735463.0,104.1906,106.0593,104.0415,105.7213,2735463.0
2023-02-07 13:00:00,106.34,106.6,104.35,104.45,3042219.0,105.7015,105.9599,103.7234,103.8228,3042219.0
2023-02-07 13:30:00,104.44,104.84,103.71,104.6,2551597.0,103.8129,104.2105,103.0872,103.9719,2551597.0
2023-02-07 14:00:00,104.59,106.13,104.55,106.1,2281055.0,103.962,105.4927,103.9222,105.4629,2281055.0
2023-02-07 14:30:00,106.12,106.86,105.97,106.69,2055570.0,105.4828,106.2183,105.3337,106.0494,2055570.0
2023-02-07 15:00:00,106.69,107.12,106.24,107.12,2530658.0,106.0494,106.4768,105.6021,106.4768,2530658.0
2023-02-07 15:30:00,107.13,108.18,107.06,107.65,6320832.0,106.4867,107.5304,106.4171,107.0036,6320832.0
2023-02-08 09:30:00,102.05,103.14,100.5,101.46,13933921.0,101.4372,102.5207,99.8965,100.8508,13933921.0
2023-02-08 10:00:00,101.44,101.63,100.55,100.73,5948509.0,100.8309,101.0197,99.9462,100.1251,5948509.0
2023-02-08 10:30:00,100.73,100.73,99.26,99.28,6848531.0,100.1251,100.1251,98.664,98.6839,6848531.0
2023-02-08 11:00:00,99.27,99.42,98.09,98.1,7696913.0,98.6739,98.823,97.501,97.5109,7696913.0
2023-02-08 11:30:00,98.09,99.28,98.03,99.07,6823682.0,97.501,98.6839,97.4414,98.4751,6823682.0
2023-02-08 12:00:00,99.1,99.68,98.5,99.56,5501842.0,98.5049,99.0814,97.9085,98.9622,5501842.0
2023-02-08 12:30:00,99.56,99.93,98.97,99.5,3291081.0,98.9622,99.3299,98.3757,98.9025,3291081.0
2023-02-08 13:00:00,99.49,99.84,99.0,99.02,3271946.0,98.8926,99.2405,98.4055,98.4254,3271946.0
2023-02-08 13:30:00,99.01,99.17,98.58,99.17,3801396.0,98.4155,98.5745,97.9881,98.5745,3801396.0
2023-02-08 14:00:00,99.16,99.55,98.92,99.27,2798618.0,98.5646,98.9522,98.326,98.6739,2798618.0
2023-02-08 14:30:00,99.26,99.81,99.23,99.71,2503271.0,98.664,99.2107,98.6342,99.1113,2503271.0
2023-02-08 15:00:00,99.7,99.72,98.96,99.27,3049181.0,99.1013,99.1212,98.3658,98.6739,3049181.0
2023-02-08 15:30:00,99.26,99.54,99.18,99.4,5605053.0,98.664,98.9423,98.5845,98.8031,5605053.0
2023-02-09 09:30:00,99.99,100.03,96.22,96.66,14625981.0,99.3896,99.4293,95.6422,96.0796,14625981.0
2023-02-09 10:00:00,96.66,96.72,95.51,95.55,9670039.0,96.0796,96.1392,94.9365,94.9762,9670039.0
2023-02-09 10:30:00,95.54,95.78,95.27,95.45,6642360.0,94.9663,95.2049,94.6979,94.8768,6642360.0
2023-02-09 11:00:00,95.45,95.47,94.29,94.68,9186356.0,94.8768,94.8967,93.7238,94.1115,9186356.0
2023-02-09 11:30:00,94.69,94.93,93.85,94.2,9421892.0,94.1214,94.36,93.2865,93.6344,9421892.0
2023-02-09 12:00:00,94.2,94.49,94.03,94.09,6211635.0,93.6344,93.9226,93.4654,93.525,6211635.0
2023-02-09 12:30:00,94.09,94.2,93.63,94.05,6370847.0,93.525,93.6344,93.0678,93.4853,6370847.0
2023-02-09 13:00:00,94.05,94.78,93.91,94.75,5067748.0,93.4853,94.2109,93.3461,94.1811,5067748.0
2023-02-09 13:30:00,94.75,95.06,94.49,94.99,5009077.0,94.1811,94.4892,93.9226,94.4196,5009077.0
2023-02-09 14:00:00,94.98,95.16,94.01,94.05,4212917.0,94.4097,94.5886,93.4455,93.4853,4212917.0
2023-02-09 14:30:00,94.05,94.45,94.04,94.26,3207095.0,93.4853,93.8829,93.4753,93.694,3207095.0
2023-02-09 15:00:00,94.25,94.53,93.91,94.31,4147382.0,93.6841,93.9624,93.3461,93.7437,4147382.0
2023-02-09 15:30:00,94.32,95.27,94.21,94.98,8966840.0,93.7536,94.6979,93.6443,94.4097,8966840.0
2023-02-10 09:30:00,95.42,96.75,95.04,95.32,7779102.0,94.847,96.169,94.4693,94.7476,7779102.0
2023-02-10 10:00:00,95.32,95.83,94.74,95.48,5244129.0,94.7476,95.2546,94.1711,94.9067,5244129.0
2023-02-10 10:30:00,95.5,95.95,95.16,95.43,3313850.0,94.9265,95.3738,94.5886,94.857,3313850.0
2023-02-10 11:00:00,95.42,95.53,94.91,94.92,2113323.0,94.847,94.9564,94.3401,94.35,2113323.0
2023-02-10 11:30:00,94.92,95.1,94.58,94.61,2450598.0,94.35,94.529,94.0121,94.0419,2450598.0
2023-02-10 12:00:00,94.6,94.81,94.25,94.77,2931932.0,94.032,94.2407,93.6841,94.2009,2931932.0
2023-02-10 12:30:00,94.77,94.95,94.45,94.76,2445102.0,94.2009,94.3799,93.8829,94.191,2445102.0
2023-02-10 13:00:00,94.75,95.35,94.74,95.03,2251955.0,94.1811,94.7774,94.1711,94.4594,2251955.0
2023-02-10 13:30:00,95.02,95.14,94.85,94.91,1589061.0,94.4494,94.5687,94.2805,94.3401,1589061.0
2023-02-10 14:00:00,94.91,94.95,94.5,94.52,1986067.0,94.3401,94.3799,93.9326,93.9524,1986067.0
2023-02-10 14:30:00,94.52,94.72,94.39,94.58,2016476.0,93.9524,94.1512,93.8232,94.0121,2016476.0
2023-02-10 15:00:00,94.59,94.67,94.3,94.45,2495852.0,94.022,94.1015,93.7338,93.8829,2495852.0
2023-02-10 15:30:00,94.45,94.78,94.37,94.57,4747631.0,93.8829,94.2109,93.8033,94.0021,4747631.0
2023-02-13 09:30:00,94.74,95.14,94.3,95.02,6667182.0,94.1711,94.5687,93.7338,94.4494,6667182.0
2023-02-13 10:00:00,95.02,95.2,94.07,94.4,3937758.0,94.4494,94.6283,93.5051,93.8332,3937758.0
2023-02-13 10:30:00,94.41,94.46,93.84,94.15,3596019.0,93.8431,93.8928,93.2765,93.5847,3596019.0
2023-02-13 11:00:00,94.16,94.8,94.15,94.45,2645853.0,93.5946,94.2308,93.5847,93.8829,2645853.0
2023-02-13 11:30:00,94.46,94.5,93.98,94.3,3051475.0,93.8928,93.9326,93.4157,93.7338,3051475.0
2023-02-13 12:00:00,94.29,94.55,94.22,94.42,2091883.0,93.7238,93.9823,93.6542,93.853,2091883.0
2023-02-13 12:30:00,94.43,94.78,94.34,94.55,2512933.0,93.863,94.2109,93.7735,93.9823,2512933.0
2023-02-13 13:00:00,94.55,94.88,94.21,94.88,1600171.0,93.9823,94.3103,93.6443,94.3103,1600171.0
2023-02-13 13:30:00,94.87,94.96,94.5,94.83,1865261.0,94.3003,94.3898,93.9326,94.2606,1865261.0
2023-02-13 14:00:00,94.83,94.87,94.45,94.46,1498964.0,94.2606,94.3003,93.8829,93.8928,1498964.0
2023-02-13 14:30:00,94.47,94.61,94.12,94.28,1904353.0,93.9027,94.0419,93.5548,93.7139,1904353.0
2023-02-13 15:00:00,94.27,94.54,94.1,94.39,1826007.0,93.7039,93.9723,93.535,93.8232,1826007.0
2023-02-13 15:30:00,94.39,94.65,94.35,94.63,3515552.0,93.8232,94.0817,93.7835,94.0618,3515552.0
2023-02-14 09:30:00,94.41,94.59,93.28,93.84,6457985.0,93.8431,94.022,92.7199,93.2765,6457985.0
2023-02-14 10:00:00,93.84,94.29,93.71,93.72,4807025.0,93.2765,93.7238,93.1473,93.1572,4807025.0
2023-02-14 10:30:00,93.72,93.9,92.5,92.92,4686741.0,93.1572,93.3362,91.9446,92.362,4686741.0
2023-02-14 11:00:00,92.94,93.42,92.69,92.73,2533110.0,92.3819,92.859,92.1334,92.1732,2533110.0
2023-02-14 11:30:00,92.74,92.74,92.26,92.66,2837811.0,92.1831,92.1831,91.706,92.1036,2837811.0
2023-02-14 12:00:00,92.66,93.23,92.53,93.03,2033001.0,92.1036,92.6702,91.9744,92.4714,2033001.0
2023-02-14 12:30:00,93.04,93.5,92.95,93.21,1919749.0,92.4813,92.9386,92.3919,92.6503,1919749.0
2023-02-14 13:00:00,93.22,94.07,93.2,93.79,2579548.0,92.6602,93.5051,92.6404,93.2268,2579548.0
2023-02-14 13:30:00,93.8,93.93,93.55,93.67,1621358.0,93.2368,93.366,92.9883,93.1075,1621358.0
2023-02-14 14:00:00,93.67,93.91,93.26,93.76,1712760.0,93.1075,93.3461,92.7,93.197,1712760.0
2023-02-14 14:30:00,93.76,94.22,93.74,94.16,2297944.0,93.197,93.6542,93.1771,93.5946,2297944.0
2023-02-14 15:00:00,94.16,94.73,93.79,94.53,3408851.0,93.5946,94.1612,93.2268,93.9624,3408851.0
2023-02-14 15:30:00,94.54,94.85,94.42,94.63,4884409.0,93.9723,94.2805,93.853,94.0618,4884409.0
2023-02-15 09:30:00,94.49,95.19,94.15,94.38,5070878.0,93.9226,94.6184,93.5847,93.8133,5070878.0
2023-02-15 10:00:00,94.39,95.13,94.24,94.88,2665271.0,93.8232,94.5588,93.6741,94.3103,2665271.0
2023-02-15 10:30:00,94.9,95.27,94.76,95.19,3012458.0,94.3302,94.6979,94.191,94.6184,3012458.0
2023-02-15 11:00:00,95.19,96.31,95.17,96.23,3962108.0,94.6184,95.7317,94.5985,95.6522,3962108.0
2023-02-15 11:30:00,96.23,96.85,95.94,96.22,4303531.0,95.6522,96.2684,95.3639,95.6422,4303531.0
2023-02-15 12:00:00,96.23,96.51,95.92,96.08,2600181.0,95.6522,95.9305,95.344,95.5031,2600181.0
2023-02-15 12:30:00,96.08,96.44,95.96,96.17,1829651.0,95.5031,95.8609,95.3838,95.5925,1829651.0
2023-02-15 13:00:00,96.18,96.53,96.06,96.44,1565284.0,95.6025,95.9504,95.4832,95.8609,1565284.0
2023-02-15 13:30:00,96.44,96.7,96.23,96.62,1673969.0,95.8609,96.1193,95.6522,96.0398,1673969.0
2023-02-15 14:00:00,96.62,97.12,96.57,96.88,2709114.0,96.0398,96.5368,95.9901,96.2983,2709114.0
2023-02-15 14:30:00,96.87,97.05,96.59,96.68,1684038.0,96.2883,96.4672,96.01,96.0995,1684038.0
2023-02-15 15:00:00,96.69,96.82,96.51,96.58,2545185.0,96.1094,96.2386,95.9305,96.0001,2545185.0
2023-02-15 15:30:00,96.59,96.97,96.38,96.97,4943184.0,96.01,96.3877,95.8013,96.3877,4943184.0
2023-02-16 09:30:00,95.37,96.52,94.74,96.1,5977523.0,94.7973,95.9404,94.1711,95.5229,5977523.0
2023-02-16 10:00:00,96.13,96.81,95.62,96.6,2591214.0,95.5528,96.2287,95.0458,96.0199,2591214.0
2023-02-16 10:30:00,96.6,97.59,96.49,97.55,3873180.0,96.0199,97.004,95.9106,96.9642,3873180.0
2023-02-16 11:00:00,97.55,97.68,96.69,96.81,2758610.0,96.9642,97.0935,96.1094,96.2287,2758610.0
2023-02-16 11:30:00,96.82,97.09,96.53,96.95,1686905.0,96.2386,96.507,95.9504,96.3678,1686905.0
2023-02-16 12:00:00,96.95,96.99,96.26,96.65,1524606.0,96.3678,96.4076,95.682,96.0696,1524606.0
2023-02-16 12:30:00,96.65,97.06,96.5,96.59,1386641.0,96.0696,96.4772,95.9205,96.01,1386641.0
2023-02-16 13:00:00,96.6,96.82,96.4,96.4,1023132.0,96.0199,96.2386,95.8211,95.8211,1023132.0
2023-02-16 13:30:00,96.42,96.98,96.36,96.83,1034536.0,95.841,96.3977,95.7814,96.2486,1034536.0
2023-02-16 14:00:00,96.83,96.89,96.57,96.85,1157378.0,96.2486,96.3082,95.9901,96.2684,1157378.0
2023-02-16 14:30:00,96.84,97.06,96.68,96.77,1265858.0,96.2585,96.4772,96.0995,96.1889,1265858.0
2023-02-16 15:00:00,96.77,96.9,95.76,95.77,2017568.0,96.1889,96.3181,95.185,95.1949,2017568.0
2023-02-16 15:30:00,95.76,95.83,95.3,95.53,3326551.0,95.185,95.2546,94.7277,94.9564,3326551.0
2023-02-17 09:30:00,94.85,95.56,93.85,94.05,4407874.0,94.2805,94.9862,93.2865,93.4853,4407874.0
2023-02-17 10:00:00,94.06,94.4,93.82,94.04,2307761.0,93.4952,93.8332,93.2566,93.4753,2307761.0
2023-02-17 10:30:00,94.03,94.34,93.85,93.89,1812755.0,93.4654,93.7735,93.2865,93.3262,1812755.0
2023-02-17 11:00:00,93.88,94.04,93.27,93.37,2129315.0,93.3163,93.4753,92.7099,92.8093,2129315.0
2023-02-17 11:30:00,93.36,93.83,93.21,93.76,1582386.0,92.7994,93.2666,92.6503,93.197,1582386.0
2023-02-17 12:00:00,93.77,94.0,93.48,93.67,1080354.0,93.2069,93.4356,92.9187,93.1075,1080354.0
2023-02-17 12:30:00,93.66,93.79,93.51,93.61,886443.0,93.0976,93.2268,92.9485,93.0479,886443.0
2023-02-17 13:00:00,93.61,93.96,93.46,93.52,1077962.0,93.0479,93.3958,92.8988,92.9584,1077962.0
2023-02-17 13:30:00,93.51,93.84,93.45,93.65,935866.0,92.9485,93.2765,92.8889,93.0877,935866.0
2023-02-17 14:00:00,93.67,93.96,93.58,93.88,1000256.0,93.1075,93.3958,93.0181,93.3163,1000256.0
2023-02-17 14:30:00,93.88,94.33,93.81,94.25,1381095.0,93.3163,93.7636,93.2467,93.6841,1381095.0
2023-02-17 15:00:00,94.25,94.35,94.0,94.04,1224066.0,93.6841,93.7835,93.4356,93.4753,1224066.0
2023-02-17 15:30:00,94.04,94.58,93.99,94.35,3204305.0,93.4753,94.0121,93.4256,93.7835,3204305.0
2023-02-21 09:30:00,93.03,93.1,92.39,92.65,4627350.0,92.4714,92.541,91.8352,92.0937,4627350.0
2023-02-21 10:00:00,92.65,92.99,92.44,92.54,2148663.0,92.0937,92.4316,91.8849,91.9843,2148663.0
2023-02-21 10:30:00,92.53,92.59,92.12,92.31,1849845.0,91.9744,92.034,91.5668,91.7557,1849845.0
2023-02-21 11:00:00,92.31,92.42,92.16,92.25,977999.0,91.7557,91.865,91.6066,91.6961,977999.0
2023-02-21 11:30:00,92.26,92.4,92.07,92.16,1139725.0,91.706,91.8452,91.5171,91.6066,1139725.0
2023-02-21 12:00:00,92.15,92.33,91.85,91.93,1546790.0,91.5967,91.7756,91.2985,91.378,1546790.0
2023-02-21 12:30:00,91.93,91.99,91.79,91.94,1204789.0,91.378,91.4376,91.2388,91.3879,1204789.0
2023-02-21 13:00:00,91.94,92.03,91.74,91.98,1183653.0,91.3879,91.4774,91.1891,91.4277,1183653.0
2023-02-21 13:30:00,91.99,92.02,91.86,91.9,827909.0,91.4376,91.4674,91.3084,91.3482,827909.0
2023-02-21 14:00:00,91.9,91.92,91.72,91.86,884670.0,91.3482,91.368,91.1692,91.3084,884670.0
2023-02-21 14:30:00,91.87,92.08,91.82,92.0,1131824.0,91.3183,91.5271,91.2686,91.4476,1131824.0
2023-02-21 15:00:00,92.0,92.23,91.93,92.18,1312726.0,91.4476,91.6762,91.378,91.6265,1312726.0
2023-02-21 15:30:00,92.18,92.27,91.76,91.82,3271138.0,91.6265,91.7159,91.209,91.2686,3271138.0
2023-02-22 09:30:00,91.64,92.09,91.44,91.52,3032340.0,91.0897,91.537,90.8909,90.9704,3032340.0
2023-02-22 10:00:00,91.53,91.53,90.61,91.06,3313741.0,90.9804,90.9804,90.0659,90.5132,3313741.0
2023-02-22 10:30:00,91.06,92.01,90.86,91.75,2030493.0,90.5132,91.4575,90.3144,91.1991,2030493.0
2023-02-22 11:00:00,91.77,91.98,91.42,91.44,1400379.0,91.2189,91.4277,90.871,90.8909,1400379.0
2023-02-22 11:30:00,91.45,91.89,91.43,91.88,884497.0,90.9009,91.3382,90.881,91.3283,884497.0
2023-02-22 12:00:00,91.88,92.01,91.7,91.88,699172.0,91.3283,91.4575,91.1494,91.3283,699172.0
2023-02-22 12:30:00,91.88,92.04,91.86,91.99,796325.0,91.3283,91.4873,91.3084,91.4376,796325.0
2023-02-22 13:00:00,91.98,92.07,91.8,92.04,893495.0,91.4277,91.5171,91.2488,91.4873,893495.0
2023-02-22 13:30:00,92.05,92.11,91.77,91.81,902295.0,91.4973,91.5569,91.2189,91.2587,902295.0
2023-02-22 14:00:00,91.82,92.11,91.4,91.72,1621450.0,91.2686,91.5569,90.8512,91.1692,1621450.0
2023-02-22 14:30:00,91.72,91.94,91.42,91.51,1137143.0,91.1692,91.3879,90.871,90.9605,1137143.0
2023-02-22 15:00:00,91.51,91.9,91.47,91.7,958193.0,90.9605,91.3482,90.9207,91.1494,958193.0
2023-02-22 15:30:00,91.7,91.87,91.46,91.7,2349239.0,91.1494,91.3183,90.9108,91.1494,2349239.0
2023-02-23 09:30:00,91.92,91.94,90.86,91.45,4440147.0,91.368,91.3879,90.3144,90.9009,4440147.0
2023-02-23 10:00:00,91.45,91.62,90.63,90.79,2888949.0,90.9009,91.0698,90.0858,90.2448,2888949.0
2023-02-23 10:30:00,90.8,91.02,90.38,90.39,2347945.0,90.2548,90.4734,89.8373,89.8472,2347945.0
2023-02-23 11:00:00,90.4,90.65,90.16,90.23,2059228.0,89.8572,90.1057,89.6186,89.6882,2059228.0
2023-02-23 11:30:00,90.23,90.46,90.0,90.01,1967592.0,89.6882,89.9168,89.4596,89.4695,1967592.0
2023-02-23 12:00:00,90.01,90.05,89.76,89.99,2276586.0,89.4695,89.5093,89.221,89.4496,2276586.0
2023-02-23 12:30:00,89.99,90.29,89.91,90.2,1639717.0,89.4496,89.7478,89.3701,89.6584,1639717.0
2023-02-23 13:00:00,90.19,90.27,89.91,90.2,1623171.0,89.6484,89.728,89.3701,89.6584,1623171.0
2023-02-23 13:30:00,90.2,90.47,90.11,90.38,1554804.0,89.6584,89.9268,89.5689,89.8373,1554804.0
2023-02-23 14:00:00,90.38,91.03,90.26,91.02,2203956.0,89.8373,90.4834,89.718,90.4734,2203956.0
2023-02-23 14:30:00,91.02,91.16,90.74,90.79,1786169.0,90.4734,90.6126,90.1951,90.2448,1786169.0
2023-02-23 15:00:00,90.78,91.13,90.78,91.11,2048889.0,90.2349,90.5828,90.2349,90.5629,2048889.0
2023-02-23 15:30:00,91.11,91.14,90.8,90.87,3017311.0,90.5629,90.5927,90.2548,90.3244,3017311.0
2023-02-24 09:30:00,89.47,89.89,89.14,89.24,3766145.0,88.9328,89.3502,88.6047,88.7041,3766145.0
2023-02-24 10:00:00,89.23,89.37,88.65,89.01,3607163.0,88.6942,88.8334,88.1177,88.4755,3607163.0
2023-02-24 10:30:00,89.01,89.04,88.57,88.8,1989679.0,88.4755,88.5053,88.0382,88.2668,1989679.0
2023-02-24 11:00:00,88.8,89.16,88.67,89.05,2041347.0,88.2668,88.6246,88.1376,88.5153,2041347.0
2023-02-24 11:30:00,89.05,89.2,88.89,89.0,1924337.0,88.5153,88.6644,88.3562,88.4656,1924337.0
2023-02-24 12:00:00,89.01,89.21,88.91,89.06,1191755.0,88.4755,88.6743,88.3761,88.5252,1191755.0
2023-02-24 12:30:00,89.05,89.14,88.76,88.95,1206562.0,88.5153,88.6047,88.227,88.4159,1206562.0
2023-02-24 13:00:00,88.95,89.06,88.79,88.97,1025403.0,88.4159,88.5252,88.2568,88.4358,1025403.0
2023-02-24 13:30:00,88.97,89.01,88.8,88.9,1062082.0,88.4358,88.4755,88.2668,88.3662,1062082.0
2023-02-24 14:00:00,88.9,89.03,88.79,88.97,1143878.0,88.3662,88.4954,88.2568,88.4358,1143878.0
2023-02-24 14:30:00,88.97,89.28,88.81,89.2,1598907.0,88.4358,88.7439,88.2767,88.6644,1598907.0
2023-02-24 15:00:00,89.21,89.37,89.04,89.06,1845192.0,88.6743,88.8334,88.5053,88.5252,1845192.0
2023-02-24 15:30:00,89.06,89.35,88.84,89.16,4176432.0,88.5252,88.8135,88.3065,88.6246,4176432.0
2023-02-27 09:30:00,89.81,90.03,89.33,89.79,2862835.0,89.2707,89.4894,88.7936,89.2508,2862835.0
2023-02-27 10:00:00,89.79,90.16,89.7,90.03,1722218.0,89.2508,89.6186,89.1614,89.4894,1722218.0
2023-02-27 10:30:00,90.03,90.06,89.56,89.74,1672094.0,89.4894,89.5192,89.0222,89.2011,1672094.0
2023-02-27 11:00:00,89.73,89.76,89.48,89.7,1357778.0,89.1912,89.221,88.9427,89.1614,1357778.0
2023-02-27 11:30:00,89.69,89.94,89.51,89.78,959440.0,89.1514,89.3999,88.9725,89.2409,959440.0
2023-02-27 12:00:00,89.78,89.82,89.59,89.73,704605.0,89.2409,89.2807,89.052,89.1912,704605.0
2023-02-27 12:30:00,89.73,89.88,89.69,89.8,757545.0,89.1912,89.3403,89.1514,89.2608,757545.0
2023-02-27 13:00:00,89.81,89.88,89.62,89.82,710342.0,89.2707,89.3403,89.0819,89.2807,710342.0
2023-02-27 13:30:00,89.83,89.99,89.67,89.99,836581.0,89.2906,89.4496,89.1316,89.4496,836581.0
2023-02-27 14:00:00,89.99,90.1,89.75,89.86,992255.0,89.4496,89.559,89.2111,89.3204,992255.0
2023-02-27 14:30:00,89.86,89.86,89.56,89.75,1070877.0,89.3204,89.3204,89.0222,89.2111,1070877.0
2023-02-27 15:00:00,89.75,89.81,89.5,89.71,1501444.0,89.2111,89.2707,88.9626,89.1713,1501444.0
2023-02-27 15:30:00,89.7,89.91,89.5,89.88,3311838.0,89.1614,89.3701,88.9626,89.3403,3311838.0
2023-02-28 09:30:00,89.31,90.17,89.31,89.99,2402516.0,88.7737,89.6286,88.7737,89.4496,2402516.0
2023-02-28 10:00:00,89.98,90.58,89.94,90.02,1941038.0,89.4397,90.0361,89.3999,89.4795,1941038.0
2023-02-28 10:30:00,90.03,90.29,89.86,90.03,1377597.0,89.4894,89.7478,89.3204,89.4894,1377597.0
2023-02-28 11:00:00,90.04,90.58,90.03,90.4,1127515.0,89.4993,90.0361,89.4894,89.8572,1127515.0
2023-02-28 11:30:00,90.39,90.42,89.98,90.18,929722.0,89.8472,89.8771,89.4397,89.6385,929722.0
2023-02-28 12:00:00,90.19,90.69,90.19,90.54,1020687.0,89.6484,90.1454,89.6484,89.9963,1020687.0
2023-02-28 12:30:00,90.55,91.07,90.48,90.92,1385224.0,90.0063,90.5231,89.9367,90.3741,1385224.0
2023-02-28 13:00:00,90.92,91.23,90.88,91.08,1546694.0,90.3741,90.6822,90.3343,90.5331,1546694.0
2023-02-28 13:30:00,91.08,91.22,90.95,91.0,1054109.0,90.5331,90.6722,90.4039,90.4536,1054109.0
2023-02-28 14:00:00,91.0,91.05,90.71,90.74,1117794.0,90.4536,90.5033,90.1653,90.1951,1117794.0
2023-02-28 14:30:00,90.73,90.85,90.6,90.65,969509.0,90.1852,90.3045,90.056,90.1057,969509.0
2023-02-28 15:00:00,90.64,90.72,90.48,90.52,1139305.0,90.0957,90.1753,89.9367,89.9765,1139305.0
2023-02-28 15:30:00,90.52,90.55,90.06,90.06,3259591.0,89.9765,90.0063,89.5192,89.5192,3259591.0
2023-03-01 09:30:00,89.99,91.03,89.67,90.75,3958260.0,89.4496,90.4834,89.1316,90.2051,3958260.0
2023-03-01 10:00:00,90.73,90.86,89.82,90.04,2029330.0,90.1852,90.3144,89.2807,89.4993,2029330.0
2023-03-01 10:30:00,90.03,90.78,89.89,90.38,1485964.0,89.4894,90.2349,89.3502,89.8373,1485964.0
2023-03-01 11:00:00,90.37,90.38,89.76,89.9,1476572.0,89.8274,89.8373,89.221,89.3602,1476572.0
2023-03-01 11:30:00,89.9,90.67,89.88,90.56,1457038.0,89.3602,90.1256,89.3403,90.0162,1457038.0
2023-03-01 12:00:00,90.55,90.87,90.38,90.57,991542.0,90.0063,90.3244,89.8373,90.0262,991542.0
2023-03-01 12:30:00,90.57,91.01,90.54,90.73,935680.0,90.0262,90.4635,89.9963,90.1852,935680.0
2023-03-01 13:00:00,90.73,90.73,90.4,90.5,870212.0,90.1852,90.1852,89.8572,89.9566,870212.0
2023-03-01 13:30:00,90.5,90.54,90.25,90.45,994904.0,89.9566,89.9963,89.7081,89.9069,994904.0
2023-03-01 14:00:00,90.44,90.52,90.16,90.18,831586.0,89.8969,89.9765,89.6186,89.6385,831586.0
2023-03-01 14:30:00,90.18,90.35,90.1,90.28,986447.0,89.6385,89.8075,89.559,89.7379,986447.0
2023-03-01 15:00:00,90.28,90.36,89.99,90.11,1272813.0,89.7379,89.8174,89.4496,89.5689,1272813.0
2023-03-01 15:30:00,90.11,90.43,90.06,90.38,3058488.0,89.5689,89.887,89.5192,89.8373,3058488.0
2023-03-02 09:30:00,89.67,90.19,89.59,90.06,3565751.0,89.1316,89.6484,89.052,89.5192,3565751.0
2023-03-02 10:00:00,90.06,90.3,89.76,90.11,2017163.0,89.5192,89.7578,89.221,89.5689,2017163.0
2023-03-02 10:30:00,90.11,90.24,89.89,90.11,1337442.0,89.5689,89.6981,89.3502,89.5689,1337442.0
2023-03-02 11:00:00,90.12,90.48,90.08,90.14,1130143.0,89.5789,89.9367,89.5391,89.5987,1130143.0
2023-03-02 11:30:00,90.15,90.27,89.99,90.23,821332.0,89.6087,89.728,89.4496,89.6882,821332.0
2023-03-02 12:00:00,90.23,90.4,90.14,90.35,743122.0,89.6882,89.8572,89.5987,89.8075,743122.0
2023-03-02 12:30:00,90.35,90.63,90.31,90.6,872003.0,89.8075,90.0858,89.7677,90.056,872003.0
2023-03-02 13:00:00,90.61,90.72,90.58,90.62,1295670.0,90.0659,90.1753,90.0361,90.0759,1295670.0
2023-03-02 13:30:00,90.62,91.42,90.6,91.42,1792643.0,90.0759,90.871,90.056,90.871,1792643.0
2023-03-02 14:00:00,91.41,91.95,91.41,91.95,1918128.0,90.8611,91.3979,90.8611,91.3979,1918128.0
2023-03-02 14:30:00,91.95,92.1,91.82,91.98,2232300.0,91.3979,91.547,91.2686,91.4277,2232300.0
2023-03-02 15:00:00,91.98,92.11,91.82,91.85,1726411.0,91.4277,91.5569,91.2686,91.2985,1726411.0
2023-03-02 15:30:00,91.86,92.28,91.83,92.04,3481957.0,91.3084,91.7259,91.2786,91.4873,3481957.0
2023-03-03 09:30:00,92.52,93.31,92.45,93.28,3364636.0,91.9644,92.7497,91.8949,92.7199,3364636.0
2023-03-03 10:00:00,93.26,93.61,92.7,93.37,2487695.0,92.7,93.0479,92.1434,92.8093,2487695.0
2023-03-03 10:30:00,93.37,93.7,93.22,93.59,2795696.0,92.8093,93.1374,92.6602,93.028,2795696.0
2023-03-03 11:00:00,93.59,93.62,93.1,93.23,2235689.0,93.028,93.0578,92.541,92.6702,2235689.0
2023-03-03 11:30:00,93.22,93.47,93.06,93.4,1372313.0,92.6602,92.9087,92.5012,92.8392,1372313.0
2023-03-03 12:00:00,93.4,93.46,93.27,93.35,1213638.0,92.8392,92.8988,92.7099,92.7895,1213638.0
2023-03-03 12:30:00,93.33,93.47,93.11,93.44,1351476.0,92.7696,92.9087,92.5509,92.8789,1351476.0
2023-03-03 13:00:00,93.44,93.52,93.23,93.34,1297753.0,92.8789,92.9584,92.6702,92.7795,1297753.0
2023-03-03 13:30:00,93.34,93.59,93.24,93.45,973427.0,92.7795,93.028,92.6801,92.8889,973427.0
2023-03-03 14:00:00,93.45,93.71,93.31,93.69,1382566.0,92.8889,93.1473,92.7497,93.1274,1382566.0
2023-03-03 14:30:00,93.66,93.7,93.55,93.6,1282446.0,93.0976,93.1374,92.9883,93.038,1282446.0
2023-03-03 15:00:00,93.6,93.63,93.18,93.46,2007290.0,93.038,93.0678,92.6205,92.8988,2007290.0
2023-03-03 15:30:00,93.47,93.73,93.36,93.65,3439338.0,92.9087,93.1672,92.7994,93.0877,3439338.0
2023-03-06 09:30:00,94.0,94.88,94.0,94.87,3468972.0,93.4356,94.3103,93.4356,94.3003,3468972.0
2023-03-06 10:00:00,94.85,95.29,94.69,95.27,2304281.0,94.2805,94.7178,94.1214,94.6979,2304281.0
2023-03-06 10:30:00,95.26,95.58,95.16,95.51,2073159.0,94.688,95.0061,94.5886,94.9365,2073159.0
2023-03-06 11:00:00,95.51,95.97,95.46,95.69,2018576.0,94.9365,95.3937,94.8868,95.1154,2018576.0
2023-03-06 11:30:00,95.7,95.83,95.54,95.61,1443077.0,95.1253,95.2546,94.9663,95.0359,1443077.0
2023-03-06 12:00:00,95.6,95.76,95.49,95.73,1167871.0,95.0259,95.185,94.9166,95.1552,1167871.0
2023-03-06 12:30:00,95.73,95.74,95.16,95.31,1338020.0,95.1552,95.1651,94.5886,94.7377,1338020.0
2023-03-06 13:00:00,95.31,95.48,95.09,95.44,1095140.0,94.7377,94.9067,94.519,94.8669,1095140.0
2023-03-06 13:30:00,95.43,95.46,95.16,95.2,975528.0,94.857,94.8868,94.5886,94.6283,975528.0
2023-03-06 14:00:00,95.2,95.46,95.16,95.36,1091200.0,94.6283,94.8868,94.5886,94.7874,1091200.0
2023-03-06 14:30:00,95.36,95.43,95.19,95.25,1172577.0,94.7874,94.857,94.6184,94.678,1172577.0
2023-03-06 15:00:00,95.25,95.45,95.13,95.15,1672170.0,94.678,94.8768,94.5588,94.5787,1672170.0
2023-03-06 15:30:00,95.15,95.33,95.02,95.14,3727159.0,94.5787,94.7576,94.4494,94.5687,3727159.0
2023-03-07 09:30:00,94.98,95.67,94.97,95.23,2330119.0,94.4097,95.0955,94.3997,94.6582,2330119.0
2023-03-07 10:00:00,95.22,95.23,93.97,94.39,2563978.0,94.6482,94.6582,93.4057,93.8232,2563978.0
2023-03-07 10:30:00,94.41,95.18,94.3,94.37,1867839.0,93.8431,94.6085,93.7338,93.8033,1867839.0
2023-03-07 11:00:00,94.38,94.85,94.31,94.6,1058247.0,93.8133,94.2805,93.7437,94.032,1058247.0
2023-03-07 11:30:00,94.6,94.81,94.44,94.53,1181624.0,94.032,94.2407,93.8729,93.9624,1181624.0
2023-03-07 12:00:00,94.53,94.99,94.25,94.76,1209513.0,93.9624,94.4196,93.6841,94.191,1209513.0
2023-03-07 12:30:00,94.75,94.8,94.35,94.37,968489.0,94.1811,94.2308,93.7835,93.8033,968489.0
2023-03-07 13:00:00,94.36,94.4,94.14,94.28,1099642.0,93.7934,93.8332,93.5747,93.7139,1099642.0
2023-03-07 13:30:00,94.28,94.38,93.68,93.72,1239559.0,93.7139,93.8133,93.1175,93.1572,1239559.0
2023-03-07 14:00:00,93.71,94.07,93.69,93.78,1002605.0,93.1473,93.5051,93.1274,93.2169,1002605.0
2023-03-07 14:30:00,93.79,93.88,93.59,93.61,1099541.0,93.2268,93.3163,93.028,93.0479,1099541.0
2023-03-07 15:00:00,93.6,93.73,93.53,93.59,879586.0,93.038,93.1672,92.9684,93.028,879586.0
2023-03-07 15:30:00,93.58,93.94,93.56,93.89,2324642.0,93.0181,93.3759,92.9982,93.3262,2324642.0
2023-03-08 09:30:00,94.14,94.85,94.11,94.8,2453976.0,93.5747,94.2805,93.5449,94.2308,2453976.0
2023-03-08 10:00:00,94.8,95.13,94.25,95.08,2273815.0,94.2308,94.5588,93.6841,94.5091,2273815.0
2023-03-08 10:30:00,95.09,95.39,94.98,95.34,1701072.0,94.519,94.8172,94.4097,94.7675,1701072.0
2023-03-08 11:00:00,95.34,95.96,95.29,95.5,2574569.0,94.7675,95.3838,94.7178,94.9265,2574569.0
2023-03-08 11:30:00,95.5,95.76,95.18,95.6,1691322.0,94.9265,95.185,94.6085,95.0259,1691322.0
2023-03-08 12:00:00,95.59,95.68,95.07,95.07,1700843.0,95.016,95.1055,94.4991,94.4991,1700843.0
2023-03-08 12:30:00,95.07,95.4,94.68,95.08,2072004.0,94.4991,94.8271,94.1115,94.5091,2072004.0
2023-03-08 13:00:00,95.08,95.09,94.65,94.7,1353223.0,94.5091,94.519,94.0817,94.1314,1353223.0
2023-03-08 13:30:00,94.69,94.82,94.55,94.66,985921.0,94.1214,94.2506,93.9823,94.0916,985921.0
2023-03-08 14:00:00,94.67,94.79,94.45,94.58,1260913.0,94.1015,94.2208,93.8829,94.0121,1260913.0
2023-03-08 14:30:00,94.59,94.69,94.21,94.29,1229078.0,94.022,94.1214,93.6443,93.7238,1229078.0
2023-03-08 15:00:00,94.28,94.31,94.02,94.15,1472587.0,93.7139,93.7437,93.4554,93.5847,1472587.0
2023-03-08 15:30:00,94.15,94.61,94.0,94.27,3434850.0,93.5847,94.0419,93.4356,93.7039,3434850.0
2023-03-09 09:30:00,94.02,95.53,93.97,95.11,2994761.0,93.4554,94.9564,93.4057,94.5389,2994761.0
2023-03-09 10:00:00,95.11,95.45,94.7,95.02,1721417.0,94.5389,94.8768,94.1314,94.4494,1721417.0
2023-03-09 10:30:00,95.02,95.31,94.67,94.83,1100392.0,94.4494,94.7377,94.1015,94.2606,1100392.0
2023-03-09 11:00:00,94.82,94.98,94.55,94.56,1092943.0,94.2506,94.4097,93.9823,93.9922,1092943.0
2023-03-09 11:30:00,94.57,94.89,94.55,94.67,1107059.0,94.0021,94.3202,93.9823,94.1015,1107059.0
2023-03-09 12:00:00,94.67,94.88,94.38,94.86,1019861.0,94.1015,94.3103,93.8133,94.2904,1019861.0
2023-03-09 12:30:00,94.87,94.89,94.05,94.15,857668.0,94.3003,94.3202,93.4853,93.5847,857668.0
2023-03-09 13:00:00,94.15,94.38,93.63,93.7,1097961.0,93.5847,93.8133,93.0678,93.1374,1097961.0
2023-03-09 13:30:00,93.69,93.69,93.15,93.4,1137313.0,93.1274,93.1274,92.5907,92.8392,1137313.0
2023-03-09 14:00:00,93.4,93.54,93.16,93.3,1069367.0,92.8392,92.9783,92.6006,92.7398,1069367.0
2023-03-09 14:30:00,93.3,93.44,93.05,93.13,973755.0,92.7398,92.8789,92.4913,92.5708,973755.0
2023-03-09 15:00:00,93.14,93.19,91.9,92.23,2525304.0,92.5807,92.6304,91.3482,91.6762,2525304.0
2023-03-09 15:30:00,92.23,92.71,92.09,92.32,3228307.0,91.6762,92.1533,91.537,91.7656,3228307.0
2023-03-10 09:30:00,92.2,92.79,91.56,91.73,2847329.0,91.6464,92.2328,91.0102,91.1792,2847329.0
2023-03-10 10:00:00,91.73,92.44,91.63,91.76,2061680.0,91.1792,91.8849,91.0798,91.209,2061680.0
2023-03-10 10:30:00,91.76,92.36,91.35,92.31,1676153.0,91.209,91.8054,90.8015,91.7557,1676153.0
2023-03-10 11:00:00,92.31,92.49,91.89,92.33,2140261.0,91.7557,91.9346,91.3382,91.7756,2140261.0
2023-03-10 11:30:00,92.32,92.68,92.02,92.13,1486142.0,91.7656,92.1235,91.4674,91.5768,1486142.0
2023-03-10 12:00:00,92.12,92.21,91.62,91.96,956620.0,91.5668,91.6563,91.0698,91.4078,956620.0
2023-03-10 12:30:00,91.97,92.35,91.65,91.69,874956.0,91.4177,91.7955,91.0997,91.1394,874956.0
2023-03-10 13:00:00,91.69,91.91,91.35,91.35,1267945.0,91.1394,91.3581,90.8015,90.8015,1267945.0
2023-03-10 13:30:00,91.35,91.41,90.39,90.43,2613823.0,90.8015,90.8611,89.8472,89.887,2613823.0
2023-03-10 14:00:00,90.43,91.0,90.4,90.59,2027526.0,89.887,90.4536,89.8572,90.046,2027526.0
2023-03-10 14:30:00,90.59,91.41,90.56,91.22,1926658.0,90.046,90.8611,90.0162,90.6722,1926658.0
2023-03-10 15:00:00,91.22,91.3,90.7,90.92,1740456.0,90.6722,90.7518,90.1554,90.3741,1740456.0
2023-03-10 15:30:00,90.9,90.93,90.4,90.64,3454548.0,90.3542,90.384,89.8572,90.0957,3454548.0
2023-03-13 09:30:00,90.23,91.76,89.42,91.38,3927053.0,89.6882,91.209,88.8831,90.8313,3927053.0
2023-03-13 10:00:00,91.36,91.98,91.06,91.23,3051133.0,90.8114,91.4277,90.5132,90.6822,3051133.0
2023-03-13 10:30:00,91.24,91.64,90.75,91.49,2366735.0,90.6921,91.0897,90.2051,90.9406,2366735.0
2023-03-13 11:00:00,91.51,92.22,91.4,92.09,2322107.0,90.9605,91.6662,90.8512,91.537,2322107.0
2023-03-13 11:30:00,92.09,92.39,91.58,92.09,1605992.0,91.537,91.8352,91.0301,91.537,1605992.0
2023-03-13 12:00:00,92.1,92.51,91.97,92.2,1517523.0,91.547,91.9545,91.4177,91.6464,1517523.0
2023-03-13 12:30:00,92.18,92.57,91.86,91.98,1396751.0,91.6265,92.0141,91.3084,91.4277,1396751.0
2023-03-13 13:00:00,91.97,92.0,91.25,91.34,1313593.0,91.4177,91.4476,90.7021,90.7915,1313593.0
2023-03-13 13:30:00,91.34,91.89,91.2,91.78,1204731.0,90.7915,91.3382,90.6524,91.2289,1204731.0
2023-03-13 14:00:00,91.78,92.27,91.77,92.19,1573386.0,91.2289,91.7159,91.2189,91.6364,1573386.0
2023-03-13 14:30:00,92.19,92.44,91.89,92.31,1499411.0,91.6364,91.8849,91.3382,91.7557,1499411.0
2023-03-13 15:00:00,92.3,92.47,91.41,91.55,1659005.0,91.7458,91.9147,90.8611,91.0003,1659005.0
2023-03-13 15:30:00,91.55,92.08,91.05,91.1,3146427.0,91.0003,91.5271,90.5033,90.553,3146427.0
2023-03-14 09:30:00,92.56,94.03,92.49,93.95,3500101.0,92.0042,93.4654,91.9346,93.3859,3500101.0
2023-03-14 10:00:00,93.95,94.36,93.66,94.04,2405560.0,93.3859,93.7934,93.0976,93.4753,2405560.0
2023-03-14 10:30:00,94.05,94.25,93.74,93.77,1536421.0,93.4853,93.6841,93.1771,93.2069,1536421.0
2023-03-14 11:00:00,93.78,94.14,93.75,93.88,1162411.0,93.2169,93.5747,93.1871,93.3163,1162411.0
2023-03-14 11:30:00,93.89,94.19,93.71,93.75,993859.0,93.3262,93.6244,93.1473,93.1871,993859.0
2023-03-14 12:00:00,93.75,94.06,93.53,93.68,777624.0,93.1871,93.4952,92.9684,93.1175,777624.0
2023-03-14 12:30:00,93.69,93.88,93.4,93.52,973646.0,93.1274,93.3163,92.8392,92.9584,973646.0
2023-03-14 13:00:00,93.53,93.65,92.82,93.19,1270424.0,92.9684,93.0877,92.2626,92.6304,1270424.0
2023-03-14 13:30:00,93.19,93.34,92.92,93.05,1551121.0,92.6304,92.7795,92.362,92.4913,1551121.0
2023-03-14 14:00:00,93.05,93.16,92.44,93.08,1468530.0,92.4913,92.6006,91.8849,92.5211,1468530.0
2023-03-14 14:30:00,93.08,93.37,92.98,93.28,1352345.0,92.5211,92.8093,92.4217,92.7199,1352345.0
2023-03-14 15:00:00,93.29,93.39,92.6,92.97,1389687.0,92.7298,92.8292,92.044,92.4117,1389687.0
2023-03-14 15:30:00,92.97,94.06,92.87,93.94,3988261.0,92.4117,93.4952,92.3123,93.3759,3988261.0
2023-03-15 09:30:00,93.26,94.17,92.94,93.2,3178650.0,92.7,93.6045,92.3819,92.6404,3178650.0
2023-03-15 10:00:00,93.19,93.82,93.03,93.29,1755624.0,92.6304,93.2566,92.4714,92.7298,1755624.0
2023-03-15 10:30:00,93.3,93.47,92.64,93.3,1768541.0,92.7398,92.9087,92.0837,92.7398,1768541.0
2023-03-15 11:00:00,93.31,93.91,93.12,93.84,1545162.0,92.7497,93.3461,92.5608,93.2765,1545162.0
2023-03-15 11:30:00,93.84,94.92,93.81,94.58,2279760.0,93.2765,94.35,93.2467,94.0121,2279760.0
2023-03-15 12:00:00,94.58,94.73,94.22,94.71,1610341.0,94.0121,94.1612,93.6542,94.1413,1610341.0
2023-03-15 12:30:00,94.7,95.09,94.52,94.68,1978233.0,94.1314,94.519,93.9524,94.1115,1978233.0
2023-03-15 13:00:00,94.66,95.88,94.61,95.83,2565087.0,94.0916,95.3043,94.0419,95.2546,2565087.0
2023-03-15 13:30:00,95.82,96.07,95.38,95.94,2018380.0,95.2446,95.4931,94.8073,95.3639,2018380.0
2023-03-15 14:00:00,95.94,96.66,95.64,96.48,2648571.0,95.3639,96.0796,95.0657,95.9007,2648571.0
2023-03-15 14:30:00,96.49,96.72,96.17,96.53,2588973.0,95.9106,96.1392,95.5925,95.9504,2588973.0
2023-03-15 15:00:00,96.53,96.9,96.17,96.77,2574352.0,95.9504,96.3181,95.5925,96.1889,2574352.0
2023-03-15 15:30:00,96.77,96.93,95.67,96.29,6395410.0,96.1889,96.348,95.0955,95.7118,6395410.0
2023-03-16 09:30:00,96.2,97.73,95.5,97.63,5073313.0,95.6223,97.1432,94.9265,97.0438,5073313.0
2023-03-16 10:00:00,97.65,98.08,97.16,97.69,3608766.0,97.0636,97.4911,96.5766,97.1034,3608766.0
2023-03-16 10:30:00,97.68,99.46,97.56,99.13,4257102.0,97.0935,98.8628,96.9742,98.5348,4257102.0
2023-03-16 11:00:00,99.12,100.19,99.07,99.94,5333157.0,98.5248,99.5884,98.4751,99.3399,5333157.0
2023-03-16 11:30:00,99.93,100.1,99.38,99.69,3564878.0,99.3299,99.4989,98.7833,99.0914,3564878.0
2023-03-16 12:00:00,99.7,99.94,99.16,99.81,2662953.0,99.1013,99.3399,98.5646,99.2107,2662953.0
2023-03-16 12:30:00,99.82,100.42,99.72,100.36,2916556.0,99.2206,99.817,99.1212,99.7574,2916556.0
2023-03-16 13:00:00,100.36,100.7,100.12,100.49,2737789.0,99.7574,100.0953,99.5188,99.8866,2737789.0
2023-03-16 13:30:00,100.48,100.65,100.26,100.31,1965823.0,99.8766,100.0456,99.658,99.7077,1965823.0
2023-03-16 14:00:00,100.3,100.73,100.23,100.71,1692707.0,99.6977,100.1251,99.6281,100.1053,1692707.0
2023-03-16 14:30:00,100.7,100.85,100.41,100.8,2177115.0,100.0953,100.2444,99.8071,100.1947,2177115.0
2023-03-16 15:00:00,100.81,101.19,100.78,100.97,4360130.0,100.2047,100.5824,100.1748,100.3637,4360130.0
2023-03-16 15:30:00,100.97,100.98,99.98,100.33,5985535.0,100.3637,100.3736,99.3796,99.7275,5985535.0
2023-03-17 09:30:00,100.28,102.45,100.1,102.26,11591656.0,99.6778,101.8348,99.4989,101.646,11591656.0
2023-03-17 10:00:00,102.26,102.84,101.23,101.49,4481051.0,101.646,102.2225,100.6221,100.8806,4481051.0
2023-03-17 10:30:00,101.5,101.76,100.72,101.57,2941940.0,100.8905,101.149,100.1152,100.9601,2941940.0
2023-03-17 11:00:00,101.58,101.75,100.75,100.86,2104820.0,100.97,101.139,100.145,100.2544,2104820.0
2023-03-17 11:30:00,100.86,101.21,100.32,101.12,1887328.0,100.2544,100.6023,99.7176,100.5128,1887328.0
2023-03-17 12:00:00,101.12,101.52,101.06,101.39,1564312.0,100.5128,100.9104,100.4532,100.7812,1564312.0
2023-03-17 12:30:00,101.4,101.89,101.38,101.43,1644267.0,100.7911,101.2782,100.7712,100.8209,1644267.0
2023-03-17 13:00:00,101.44,101.83,101.36,101.66,837819.0,100.8309,101.2185,100.7514,101.0496,837819.0
2023-03-17 13:30:00,101.65,102.05,101.56,101.82,1540229.0,101.0396,101.4372,100.9502,101.2086,1540229.0
2023-03-17 14:00:00,101.82,101.93,101.25,101.27,1487492.0,101.2086,101.3179,100.642,100.6619,1487492.0
2023-03-17 14:30:00,101.27,101.31,100.93,101.14,1245014.0,100.6619,100.7017,100.3239,100.5327,1245014.0
2023-03-17 15:00:00,101.15,101.58,101.0,101.55,1887928.0,100.5426,100.97,100.3935,100.9402,1887928.0
2023-03-17 15:30:00,101.55,101.79,101.2,101.64,4372417.0,100.9402,101.1788,100.5923,101.0297,4372417.0
2023-03-20 09:30:00,100.12,100.93,99.87,100.17,5152383.0,99.5188,100.3239,99.2703,99.5685,5152383.0
2023-03-20 10:00:00,100.17,100.91,100.15,100.55,1827613.0,99.5685,100.3041,99.5486,99.9462,1827613.0
2023-03-20 10:30:00,100.56,101.3,100.24,101.28,2035535.0,99.9562,100.6917,99.6381,100.6718,2035535.0
2023-03-20 11:00:00,101.28,101.75,101.13,101.67,1545718.0,100.6718,101.139,100.5227,101.0595,1545718.0
2023-03-20 11:30:00,101.68,101.72,100.94,100.97,1476754.0,101.0694,101.1092,100.3339,100.3637,1476754.0
2023-03-20 12:00:00,100.97,101.13,100.61,101.01,1003925.0,100.3637,100.5227,100.0059,100.4035,1003925.0
2023-03-20 12:30:00,101.01,101.27,100.8,101.16,909058.0,100.4035,100.6619,100.1947,100.5526,909058.0
2023-03-20 13:00:00,101.19,101.4,100.89,100.92,728344.0,100.5824,100.7911,100.2842,100.314,728344.0
2023-03-20 13:30:00,100.91,101.2,100.78,101.16,721383.0,100.3041,100.5923,100.1748,100.5526,721383.0
2023-03-20 14:00:00,101.15,101.3,100.91,101.17,925908.0,100.5426,100.6917,100.3041,100.5625,925908.0
2023-03-20 14:30:00,101.17,101.49,100.94,101.27,1036914.0,100.5625,100.8806,100.3339,100.6619,1036914.0
2023-03-20 15:00:00,101.26,101.39,101.08,101.11,1156498.0,100.652,100.7812,100.473,100.5029,1156498.0
2023-03-20 15:30:00,101.1,101.37,101.0,101.27,3118926.0,100.4929,100.7613,100.3935,100.6619,3118926.0
2023-03-21 09:30:00,101.25,102.42,101.21,102.38,2537234.0,100.642,101.805,100.6023,101.7652,2537234.0
2023-03-21 10:00:00,102.39,103.16,102.21,102.42,3153047.0,101.7752,102.5406,101.5963,101.805,3153047.0
2023-03-21 10:30:00,102.42,102.98,102.08,102.29,1986128.0,101.805,102.3616,101.467,101.6758,1986128.0
2023-03-21 11:00:00,102.28,102.83,102.23,102.82,1433945.0,101.6658,102.2125,101.6161,102.2026,1433945.0
2023-03-21 11:30:00,102.82,103.43,102.65,103.23,2370418.0,102.2026,102.8089,102.0336,102.6101,2370418.0
2023-03-21 12:00:00,103.22,103.94,103.1,103.92,2133802.0,102.6002,103.3159,102.4809,103.296,2133802.0
2023-03-21 12:30:00,103.93,104.45,103.92,104.29,1825637.0,103.3059,103.8228,103.296,103.6638,1825637.0
2023-03-21 13:00:00,104.29,104.87,104.23,104.84,1961571.0,103.6638,104.2403,103.6041,104.2105,1961571.0
2023-03-21 13:30:00,104.84,105.1,104.5,104.51,2358901.0,104.2105,104.4689,103.8725,103.8824,2358901.0
2023-03-21 14:00:00,104.51,104.53,103.84,104.36,2930572.0,103.8824,103.9023,103.2165,103.7333,2930572.0
2023-03-21 14:30:00,104.36,104.52,104.01,104.42,1701151.0,103.7333,103.8924,103.3854,103.793,1701151.0
2023-03-21 15:00:00,104.42,104.71,104.35,104.57,1664143.0,103.793,104.0812,103.7234,103.9421,1664143.0
2023-03-21 15:30:00,104.57,105.08,104.56,104.91,4349013.0,103.9421,104.449,103.9321,104.28,4349013.0
2023-03-22 09:30:00,104.27,104.91,103.67,104.77,4221049.0,103.6439,104.28,103.0475,104.1409,4221049.0
2023-03-22 10:00:00,104.77,104.99,104.23,104.92,1893254.0,104.1409,104.3596,103.6041,104.29,1893254.0
2023-03-22 10:30:00,104.92,105.13,104.54,104.89,1667419.0,104.29,104.4987,103.9123,104.2602,1667419.0
2023-03-22 11:00:00,104.88,105.66,104.81,105.64,1726062.0,104.2502,105.0255,104.1806,105.0057,1726062.0
2023-03-22 11:30:00,105.64,106.13,105.58,105.7,2187629.0,105.0057,105.4927,104.946,105.0653,2187629.0
2023-03-22 12:00:00,105.7,105.78,104.96,105.09,2051352.0,105.0653,105.1448,104.3297,104.459,2051352.0
2023-03-22 12:30:00,105.1,105.42,104.92,105.38,1387197.0,104.4689,104.787,104.29,104.7472,1387197.0
2023-03-22 13:00:00,105.39,105.4,104.98,105.3,1185354.0,104.7572,104.7671,104.3496,104.6677,1185354.0
2023-03-22 13:30:00,105.3,105.4,105.11,105.23,1216852.0,104.6677,104.7671,104.4788,104.5981,1216852.0
2023-03-22 14:00:00,105.24,106.3,105.02,105.61,3766541.0,104.6081,105.6617,104.3894,104.9758,3766541.0
2023-03-22 14:30:00,105.63,106.59,104.45,105.31,3760243.0,104.9957,105.95,103.8228,104.6776,3760243.0
2023-03-22 15:00:00,105.32,106.33,104.55,105.65,3261962.0,104.6876,105.6915,103.9222,105.0156,3261962.0
2023-03-22 15:30:00,105.65,105.71,103.33,103.33,4331244.0,105.0156,105.0752,102.7095,102.7095,4331244.0
2023-03-23 09:30:00,105.06,105.44,104.46,105.17,3046521.0,104.4291,104.8069,103.8327,104.5385,3046521.0
2023-03-23 10:00:00,105.17,106.18,105.16,105.75,2735106.0,104.5385,105.5424,104.5285,105.115,2735106.0
2023-03-23 10:30:00,105.75,106.3,105.68,105.94,2134537.0,105.115,105.6617,105.0454,105.3039,2134537.0
2023-03-23 11:00:00,105.95,106.08,105.56,105.64,1692780.0,105.3138,105.443,104.9261,105.0057,1692780.0
2023-03-23 11:30:00,105.64,106.08,105.54,105.91,1112942.0,105.0057,105.443,104.9063,105.274,1112942.0
2023-03-23 12:00:00,105.9,106.19,105.68,106.19,1321243.0,105.2641,105.5524,105.0454,105.5524,1321243.0
2023-03-23 12:30:00,106.19,106.23,105.82,105.95,1456638.0,105.5524,105.5921,105.1846,105.3138,1456638.0
2023-03-23 13:00:00,105.95,106.0,105.41,105.79,1932386.0,105.3138,105.3635,104.777,105.1548,1932386.0
2023-03-23 13:30:00,105.78,106.09,105.6,105.67,1304364.0,105.1448,105.453,104.9659,105.0355,1304364.0
2023-03-23 14:00:00,105.68,105.82,105.19,105.23,1616326.0,105.0454,105.1846,104.5584,104.5981,1616326.0
2023-03-23 14:30:00,105.23,105.58,104.82,105.51,2643188.0,104.5981,104.946,104.1906,104.8764,2643188.0
2023-03-23 15:00:00,105.51,106.1,104.99,105.52,3145083.0,104.8764,105.4629,104.3596,104.8864,3145083.0
2023-03-23 15:30:00,105.51,106.2,105.29,105.47,5338753.0,104.8764,105.5623,104.6578,104.8367,5338753.0
2023-03-24 09:30:00,104.99,105.33,104.29,105.04,3266026.0,104.3596,104.6975,103.6638,104.4093,3266026.0
2023-03-24 10:00:00,105.04,105.19,104.44,104.98,1857382.0,104.4093,104.5584,103.8129,104.3496,1857382.0
2023-03-24 10:30:00,104.99,105.16,104.6,104.91,1524232.0,104.3596,104.5285,103.9719,104.28,1524232.0
2023-03-24 11:00:00,104.92,105.1,103.84,104.39,2110167.0,104.29,104.4689,103.2165,103.7632,2110167.0
2023-03-24 11:30:00,104.39,105.36,104.23,105.15,1667721.0,103.7632,104.7273,103.6041,104.5186,1667721.0
2023-03-24 12:00:00,105.15,105.26,104.26,104.57,1071856.0,104.5186,104.6279,103.6339,103.9421,1071856.0
2023-03-24 12:30:00,104.55,104.84,104.44,104.56,718534.0,103.9222,104.2105,103.8129,103.9321,718534.0
2023-03-24 13:00:00,104.55,104.86,104.37,104.7,951363.0,103.9222,104.2303,103.7433,104.0713,951363.0
2023-03-24 13:30:00,104.69,105.07,104.69,104.89,955429.0,104.0614,104.4391,104.0614,104.2602,955429.0
2023-03-24 14:00:00,104.89,105.08,104.64,104.97,981295.0,104.2602,104.449,104.0117,104.3397,981295.0
2023-03-24 14:30:00,104.97,105.2,104.89,105.01,1075727.0,104.3397,104.5683,104.2602,104.3794,1075727.0
2023-03-24 15:00:00,105.02,105.38,104.79,105.31,1348426.0,104.3894,104.7472,104.1608,104.6776,1348426.0
2023-03-24 15:30:00,105.3,105.49,105.04,105.47,3946205.0,104.6677,104.8566,104.4093,104.8367,3946205.0
2023-03-27 09:30:00,104.66,104.76,103.44,104.66,3670413.0,104.0315,104.1309,102.8189,104.0315,3670413.0
2023-03-27 10:00:00,104.67,104.72,103.71,103.71,1806277.0,104.0415,104.0912,103.0872,103.0872,1806277.0
2023-03-27 10:30:00,103.7,103.71,103.01,103.25,2111987.0,103.0773,103.0872,102.3915,102.63,2111987.0
2023-03-27 11:00:00,103.27,103.54,102.73,103.15,1470225.0,102.6499,102.9183,102.1131,102.5306,1470225.0
2023-03-27 11:30:00,103.15,103.23,102.32,102.39,1026661.0,102.5306,102.6101,101.7056,101.7752,1026661.0
2023-03-27 12:00:00,102.38,102.95,102.14,102.92,1484966.0,101.7652,102.3318,101.5267,102.302,1484966.0
2023-03-27 12:30:00,102.93,102.95,102.46,102.54,743808.0,102.3119,102.3318,101.8448,101.9243,743808.0
2023-03-27 13:00:00,102.54,102.54,101.92,102.51,1409693.0,101.9243,101.9243,101.308,101.8945,1409693.0
2023-03-27 13:30:00,102.51,102.95,102.47,102.54,1004812.0,101.8945,102.3318,101.8547,101.9243,1004812.0
2023-03-27 14:00:00,102.54,103.16,102.38,103.0,1081550.0,101.9243,102.5406,101.7652,102.3815,1081550.0
2023-03-27 14:30:00,103.01,103.23,102.96,103.18,1044789.0,102.3915,102.6101,102.3418,102.5604,1044789.0
2023-03-27 15:00:00,103.18,103.33,103.06,103.14,1207057.0,102.5604,102.7095,102.4412,102.5207,1207057.0
2023-03-27 15:30:00,103.13,103.14,102.27,102.5,2925635.0,102.5107,102.5207,101.6559,101.8845,2925635.0
2023-03-28 09:30:00,102.44,102.45,99.74,100.24,4677685.0,101.8249,101.8348,99.1411,99.6381,4677685.0
2023-03-28 10:00:00,100.24,101.07,100.05,100.64,2080975.0,99.6381,100.4631,99.4492,100.0357,2080975.0
2023-03-28 10:30:00,100.65,100.67,99.75,99.76,2265975.0,100.0456,100.0655,99.151,99.161,2265975.0
2023-03-28 11:00:00,99.77,100.62,99.74,100.55,1817880.0,99.1709,100.0158,99.1411,99.9462,1817880.0
2023-03-28 11:30:00,100.54,100.82,100.47,100.8,1354160.0,99.9363,100.2146,99.8667,100.1947,1354160.0
2023-03-28 12:00:00,100.8,100.96,100.25,100.33,1249857.0,100.1947,100.3538,99.648,99.7275,1249857.0
2023-03-28 12:30:00,100.33,100.41,100.08,100.4,1394235.0,99.7275,99.8071,99.479,99.7971,1394235.0
2023-03-28 13:00:00,100.41,100.88,100.37,100.69,1189837.0,99.8071,100.2742,99.7673,100.0854,1189837.0
2023-03-28 13:30:00,100.69,100.77,100.05,100.15,1295003.0,100.0854,100.1649,99.4492,99.5486,1295003.0
2023-03-28 14:00:00,100.15,100.77,100.08,100.74,1274203.0,99.5486,100.1649,99.479,100.1351,1274203.0
2023-03-28 14:30:00,100.74,100.97,100.59,100.68,959840.0,100.1351,100.3637,99.986,100.0754,959840.0
2023-03-28 15:00:00,100.69,100.99,100.68,100.88,991086.0,100.0854,100.3836,100.0754,100.2742,991086.0
2023-03-28 15:30:00,100.88,101.12,100.7,101.03,2447133.0,100.2742,100.5128,100.0953,100.4233,2447133.0
2023-03-29 09:30:00,102.28,102.49,101.02,101.55,3771546.0,101.6658,101.8746,100.4134,100.9402,3771546.0
2023-03-29 10:00:00,101.58,101.66,100.65,101.29,2237857.0,100.97,101.0496,100.0456,100.6818,2237857.0
2023-03-29 10:30:00,101.28,101.37,100.86,100.98,1293059.0,100.6718,100.7613,100.2544,100.3736,1293059.0
2023-03-29 11:00:00,100.98,101.46,100.96,101.4,1006601.0,100.3736,100.8508,100.3538,100.7911,1006601.0
2023-03-29 11:30:00,101.4,101.7,101.29,101.59,1177831.0,100.7911,101.0893,100.6818,100.98,1177831.0
2023-03-29 12:00:00,101.59,101.66,101.39,101.41,1043462.0,100.98,101.0496,100.7812,100.8011,1043462.0
2023-03-29 12:30:00,101.42,101.53,101.29,101.35,743882.0,100.811,100.9203,100.6818,100.7414,743882.0
2023-03-29 13:00:00,101.36,101.52,101.18,101.46,848601.0,100.7514,100.9104,100.5724,100.8508,848601.0
2023-03-29 13:30:00,101.45,101.53,101.13,101.33,947047.0,100.8408,100.9203,100.5227,100.7215,947047.0
2023-03-29 14:00:00,101.34,101.35,101.14,101.23,930664.0,100.7315,100.7414,100.5327,100.6221,930664.0
2023-03-29 14:30:00,101.24,101.47,101.18,101.36,1137997.0,100.6321,100.8607,100.5724,100.7514,1137997.0
2023-03-29 15:00:00,101.36,101.44,101.23,101.4,1567629.0,100.7514,100.8309,100.6221,100.7911,1567629.0
2023-03-29 15:30:00,101.39,101.54,101.18,101.38,3069494.0,100.7812,100.9303,100.5724,100.7712,3069494.0
2023-03-30 09:30:00,100.91,100.99,99.78,100.35,5266178.0,100.3041,100.3836,99.1808,99.7474,5266178.0
2023-03-30 10:00:00,100.35,100.67,99.78,100.59,3174757.0,99.7474,100.0655,99.1808,99.986,3174757.0
2023-03-30 10:30:00,100.59,100.69,100.29,100.55,1680392.0,99.986,100.0854,99.6878,99.9462,1680392.0
2023-03-30 11:00:00,100.55,100.88,100.24,100.48,1459620.0,99.9462,100.2742,99.6381,99.8766,1459620.0
2023-03-30 11:30:00,100.47,100.66,100.37,100.53,895455.0,99.8667,100.0556,99.7673,99.9263,895455.0
2023-03-30 12:00:00,100.54,100.8,100.39,100.74,949502.0,99.9363,100.1947,99.7872,100.1351,949502.0
2023-03-30 12:30:00,100.73,100.81,100.52,100.65,779560.0,100.1251,100.2047,99.9164,100.0456,779560.0
2023-03-30 13:00:00,100.65,100.79,100.52,100.63,648486.0,100.0456,100.1848,99.9164,100.0257,648486.0
2023-03-30 13:30:00,100.63,100.67,100.49,100.64,790640.0,100.0257,100.0655,99.8866,100.0357,790640.0
2023-03-30 14:00:00,100.64,100.72,100.55,100.58,1311664.0,100.0357,100.1152,99.9462,99.976,1311664.0
2023-03-30 14:30:00,100.58,100.74,100.53,100.65,1069441.0,99.976,100.1351,99.9263,100.0456,1069441.0
2023-03-30 15:00:00,100.65,100.94,100.61,100.91,1056288.0,100.0456,100.3339,100.0059,100.3041,1056288.0
2023-03-30 15:30:00,100.92,101.16,100.73,100.89,3236174.0,100.314,100.5526,100.1251,100.2842,3236174.0
2023-03-31 09:30:00,101.3,101.93,101.04,101.84,2605038.0,100.6917,101.3179,100.4333,101.2285,2605038.0
2023-03-31 10:00:00,101.85,102.57,101.61,102.48,2187345.0,101.2384,101.9541,100.9999,101.8646,2187345.0
2023-03-31 10:30:00,102.47,103.25,102.43,102.56,2570217.0,101.8547,102.63,101.8149,101.9442,2570217.0
2023-03-31 11:00:00,102.56,102.86,102.35,102.55,1469274.0,101.9442,102.2424,101.7354,101.9342,1469274.0
2023-03-31 11:30:00,102.56,102.73,102.39,102.54,892985.0,101.9442,102.1131,101.7752,101.9243,892985.0
2023-03-31 12:00:00,102.54,102.62,102.31,102.49,905593.0,101.9243,102.0038,101.6957,101.8746,905593.0
2023-03-31 12:30:00,102.49,102.53,102.25,102.4,794300.0,101.8746,101.9143,101.636,101.7851,794300.0
2023-03-31 13:00:00,102.4,102.65,102.23,102.59,811835.0,101.7851,102.0336,101.6161,101.974,811835.0
2023-03-31 13:30:00,102.6,102.77,102.54,102.73,714444.0,101.9839,102.1529,101.9243,102.1131,714444.0
2023-03-31 14:00:00,102.73,102.92,102.59,102.73,841534.0,102.1131,102.302,101.974,102.1131,841534.0
2023-03-31 14:30:00,102.73,103.01,102.66,103.0,864936.0,102.1131,102.3915,102.0436,102.3815,864936.0
2023-03-31 15:00:00,102.99,103.49,102.99,103.48,1705402.0,102.3716,102.8686,102.3716,102.8586,1705402.0
2023-03-31 15:30:00,103.48,103.89,103.16,103.69,5473942.0,102.8586,103.2662,102.5406,103.0674,5473942.0
2023-04-03 09:30:00,102.39,103.79,101.93,103.33,2683738.0,101.7752,103.1668,101.3179,102.7095,2683738.0
2023-04-03 10:00:00,103.33,103.74,103.16,103.66,1456908.0,102.7095,103.1171,102.5406,103.0375,1456908.0
2023-04-03 10:30:00,103.66,103.7,102.71,102.92,1434661.0,103.0375,103.0773,102.0933,102.302,1434661.0
2023-04-03 11:00:00,102.92,103.06,102.54,102.95,958514.0,102.302,102.4412,101.9243,102.3318,958514.0
2023-04-03 11:30:00,102.94,103.07,102.72,103.05,826502.0,102.3219,102.4511,102.1032,102.4312,826502.0
2023-04-03 12:00:00,103.05,103.37,102.94,103.29,834564.0,102.4312,102.7493,102.3219,102.6698,834564.0
2023-04-03 12:30:00,103.28,103.4,103.1,103.15,558754.0,102.6598,102.7791,102.4809,102.5306,558754.0
2023-04-03 13:00:00,103.13,103.13,102.88,102.97,661905.0,102.5107,102.5107,102.2622,102.3517,661905.0
2023-04-03 13:30:00,102.96,103.17,102.89,103.08,802478.0,102.3418,102.5505,102.2722,102.461,802478.0
2023-04-03 14:00:00,103.08,103.18,102.88,103.09,642575.0,102.461,102.5604,102.2622,102.471,642575.0
2023-04-03 14:30:00,103.08,103.7,103.06,103.65,802858.0,102.461,103.0773,102.4412,103.0276,802858.0
2023-04-03 15:00:00,103.65,104.03,103.6,103.93,1622307.0,103.0276,103.4053,102.9779,103.3059,1622307.0
2023-04-03 15:30:00,103.93,104.53,103.86,104.39,2929168.0,103.3059,103.9023,103.2363,103.7632,2929168.0
2023-04-04 09:30:00,104.29,105.31,104.04,105.11,3326580.0,103.6638,104.6776,103.4153,104.4788,3326580.0
2023-04-04 10:00:00,105.12,105.58,104.92,105.36,2111964.0,104.4888,104.946,104.29,104.7273,2111964.0
2023-04-04 10:30:00,105.36,105.54,104.87,105.09,1476747.0,104.7273,104.9063,104.2403,104.459,1476747.0
2023-04-04 11:00:00,105.09,105.34,104.69,104.98,1272340.0,104.459,104.7075,104.0614,104.3496,1272340.0
2023-04-04 11:30:00,104.98,105.08,104.81,104.81,903292.0,104.3496,104.449,104.1806,104.1806,903292.0
2023-04-04 12:00:00,104.82,104.92,104.25,104.46,907009.0,104.1906,104.29,103.624,103.8327,907009.0
2023-04-04 12:30:00,104.45,104.59,104.34,104.54,686602.0,103.8228,103.962,103.7135,103.9123,686602.0
2023-04-04 13:00:00,104.56,104.84,104.49,104.72,837029.0,103.9321,104.2105,103.8626,104.0912,837029.0
2023-04-04 13:30:00,104.71,104.79,104.5,104.65,689890.0,104.0812,104.1608,103.8725,104.0216,689890.0
2023-04-04 14:00:00,104.65,104.83,104.6,104.7,595982.0,104.0216,104.2005,103.9719,104.0713,595982.0
2023-04-04 14:30:00,104.69,104.69,104.27,104.4,760742.0,104.0614,104.0614,103.6439,103.7731,760742.0
2023-04-04 15:00:00,104.4,104.74,104.38,104.48,885457.0,103.7731,104.1111,103.7532,103.8526,885457.0
2023-04-04 15:30:00,104.49,104.77,104.22,104.77,2347954.0,103.8626,104.1409,103.5942,104.1409,2347954.0
2023-04-05 09:30:00,105.78,106.1,104.14,104.93,4377554.0,105.1448,105.4629,103.5147,104.2999,4377554.0
2023-04-05 10:00:00,104.93,105.23,104.35,104.61,2254193.0,104.2999,104.5981,103.7234,103.9818,2254193.0
2023-04-05 10:30:00,104.6,104.72,103.71,103.75,1806706.0,103.9719,104.0912,103.0872,103.127,1806706.0
2023-04-05 11:00:00,103.75,104.32,103.73,104.31,1776273.0,103.127,103.6936,103.1071,103.6836,1776273.0
2023-04-05 11:30:00,104.31,104.55,104.08,104.17,1318642.0,103.6836,103.9222,103.455,103.5445,1318642.0
2023-04-05 12:00:00,104.16,104.21,103.82,103.9,990675.0,103.5345,103.5842,103.1966,103.2761,990675.0
2023-04-05 12:30:00,103.9,104.05,103.66,103.86,824630.0,103.2761,103.4252,103.0375,103.2363,824630.0
2023-04-05 13:00:00,103.86,104.04,103.68,103.93,726162.0,103.2363,103.4153,103.0574,103.3059,726162.0
2023-04-05 13:30:00,103.93,104.21,103.93,104.11,634061.0,103.3059,103.5842,103.3059,103.4848,634061.0
2023-04-05 14:00:00,104.11,104.27,103.87,104.19,684850.0,103.4848,103.6439,103.2463,103.5644,684850.0
2023-04-05 14:30:00,104.18,104.53,104.14,104.33,863790.0,103.5544,103.9023,103.5147,103.7035,863790.0
2023-04-05 15:00:00,104.33,104.36,103.86,104.07,905366.0,103.7035,103.7333,103.2363,103.4451,905366.0
2023-04-05 15:30:00,104.08,104.63,104.03,104.46,2305352.0,103.455,104.0017,103.4053,103.8327,2305352.0
2023-04-06 09:30:00,105.26,105.31,104.33,104.94,3585623.0,104.6279,104.6776,103.7035,104.3099,3585623.0
2023-04-06 10:00:00,104.94,105.75,104.84,105.7,2769698.0,104.3099,105.115,104.2105,105.0653,2769698.0
2023-04-06 10:30:00,105.7,106.34,105.66,105.76,2401276.0,105.0653,105.7015,105.0255,105.1249,2401276.0
2023-04-06 11:00:00,105.78,106.47,105.7,106.44,1737723.0,105.1448,105.8307,105.0653,105.8009,1737723.0
2023-04-06 11:30:00,106.45,107.15,106.28,106.96,2324213.0,105.8108,106.5066,105.6418,106.3177,2324213.0
2023-04-06 12:00:00,106.97,107.32,106.95,107.01,3050573.0,106.3277,106.6756,106.3078,106.3674,3050573.0
2023-04-06 12:30:00,107.02,107.27,106.77,106.82,1885957.0,106.3774,106.6259,106.1289,106.1786,1885957.0
2023-04-06 13:00:00,106.82,107.4,106.76,107.3,1360923.0,106.1786,106.7551,106.1189,106.6557,1360923.0
2023-04-06 13:30:00,107.3,108.07,107.26,108.07,2156069.0,106.6557,107.4211,106.6159,107.4211,2156069.0
2023-04-06 14:00:00,108.07,109.17,108.05,108.73,4472002.0,107.4211,108.5145,107.4012,108.0771,4472002.0
2023-04-06 14:30:00,108.73,108.99,108.33,108.41,2977323.0,108.0771,108.3355,107.6795,107.759,2977323.0
2023-04-06 15:00:00,108.41,108.63,108.09,108.38,2582509.0,107.759,107.9777,107.4409,107.7292,2582509.0
2023-04-06 15:30:00,108.38,108.59,108.29,108.4,5176503.0,107.7292,107.9379,107.6397,107.7491,5176503.0
2023-04-10 09:30:00,106.95,107.59,105.98,106.39,3920661.0,106.3078,106.944,105.3436,105.7512,3920661.0
2023-04-10 10:00:00,106.39,106.42,105.71,105.73,2139796.0,105.7512,105.781,105.0752,105.0951,2139796.0
2023-04-10 10:30:00,105.72,106.23,105.57,105.95,2046609.0,105.0852,105.5921,104.9361,105.3138,2046609.0
2023-04-10 11:00:00,105.96,106.3,105.93,106.04,1482840.0,105.3237,105.6617,105.2939,105.4033,1482840.0
2023-04-10 11:30:00,106.04,106.41,105.88,105.95,1269782.0,105.4033,105.771,105.2442,105.3138,1269782.0
2023-04-10 12:00:00,105.94,105.95,105.19,105.29,1382473.0,105.3039,105.3138,104.5584,104.6578,1382473.0
2023-04-10 12:30:00,105.28,105.98,105.12,105.96,1471512.0,104.6478,105.3436,104.4888,105.3237,1471512.0
2023-04-10 13:00:00,105.96,106.45,105.94,106.39,893517.0,105.3237,105.8108,105.3039,105.7512,893517.0
2023-04-10 13:30:00,106.39,106.41,106.06,106.28,704478.0,105.7512,105.771,105.4231,105.6418,704478.0
2023-04-10 14:00:00,106.3,106.57,106.23,106.39,1069582.0,105.6617,105.9301,105.5921,105.7512,1069582.0
2023-04-10 14:30:00,106.4,106.52,106.17,106.5,734325.0,105.7611,105.8804,105.5325,105.8605,734325.0
2023-04-10 15:00:00,106.51,106.6,106.39,106.44,801723.0,105.8704,105.9599,105.7512,105.8009,801723.0
2023-04-10 15:30:00,106.44,106.55,106.23,106.47,2158525.0,105.8009,105.9102,105.5921,105.8307,2158525.0
2023-04-11 09:30:00,106.51,106.73,105.45,105.55,3530990.0,105.8704,106.0891,104.8168,104.9162,3530990.0
2023-04-11 10:00:00,105.55,105.67,104.68,105.34,3352197.0,104.9162,105.0355,104.0514,104.7075,3352197.0
2023-04-11 10:30:00,105.34,105.35,104.87,104.96,1587234.0,104.7075,104.7174,104.2403,104.3297,1587234.0
2023-04-11 11:00:00,104.96,105.3,104.88,104.95,1291965.0,104.3297,104.6677,104.2502,104.3198,1291965.0
2023-04-11 11:30:00,104.95,105.39,104.95,105.32,1016046.0,104.3198,104.7572,104.3198,104.6876,1016046.0
2023-04-11 12:00:00,105.32,105.66,105.24,105.39,962280.0,104.6876,105.0255,104.6081,104.7572,962280.0
2023-04-11 12:30:00,105.39,105.62,105.25,105.52,691948.0,104.7572,104.9858,104.618,104.8864,691948.0
2023-04-11 13:00:00,105.53,105.71,105.46,105.69,630468.0,104.8963,105.0752,104.8267,105.0554,630468.0
2023-04-11 13:30:00,105.69,105.98,105.61,105.87,931215.0,105.0554,105.3436,104.9758,105.2343,931215.0
2023-04-11 14:00:00,105.88,105.92,105.67,105.86,669651.0,105.2442,105.284,105.0355,105.2243,669651.0
2023-04-11 14:30:00,105.87,106.19,105.79,106.11,1087027.0,105.2343,105.5524,105.1548,105.4728,1087027.0
2023-04-11 15:00:00,106.12,106.18,105.88,105.97,943812.0,105.4828,105.5424,105.2442,105.3337,943812.0
2023-04-11 15:30:00,105.97,106.0,105.12,105.35,2507597.0,105.3337,105.3635,104.4888,104.7174,2507597.0
2023-04-12 09:30:00,106.55,106.75,105.35,105.48,2554042.0,105.9102,106.109,104.7174,104.8466,2554042.0
2023-04-12 10:00:00,105.45,105.82,105.26,105.72,1487943.0,104.8168,105.1846,104.6279,105.0852,1487943.0
2023-04-12 10:30:00,105.73,105.92,104.68,104.79,1334793.0,105.0951,105.284,104.0514,104.1608,1334793.0
2023-04-12 11:00:00,104.78,104.91,104.36,104.8,1088257.0,104.1508,104.28,103.7333,104.1707,1088257.0
2023-04-12 11:30:00,104.8,105.43,104.66,105.29,804779.0,104.1707,104.7969,104.0315,104.6578,804779.0
2023-04-12 12:00:00,105.29,105.48,105.13,105.36,688139.0,104.6578,104.8466,104.4987,104.7273,688139.0
2023-04-12 12:30:00,105.36,105.63,105.28,105.58,672748.0,104.7273,104.9957,104.6478,104.946,672748.0
2023-04-12 13:00:00,105.58,105.69,105.31,105.57,766828.0,104.946,105.0554,104.6776,104.9361,766828.0
2023-04-12 13:30:00,105.58,105.64,105.06,105.09,983136.0,104.946,105.0057,104.4291,104.459,983136.0
2023-04-12 14:00:00,105.09,105.36,104.52,104.61,937874.0,104.459,104.7273,103.8924,103.9818,937874.0
2023-04-12 14:30:00,104.6,104.77,104.34,104.73,1147277.0,103.9719,104.1409,103.7135,104.1011,1147277.0
2023-04-12 15:00:00,104.72,104.89,104.39,104.5,1191017.0,104.0912,104.2602,103.7632,103.8725,1191017.0
2023-04-12 15:30:00,104.5,104.92,104.44,104.67,2709284.0,103.8725,104.29,103.8129,104.0415,2709284.0
2023-04-13 09:30:00,105.84,107.01,105.84,106.73,3079518.0,105.2045,106.3674,105.2045,106.0891,3079518.0
2023-04-13 10:00:00,106.72,107.09,106.55,106.8,1709196.0,106.0792,106.447,105.9102,106.1587,1709196.0
2023-04-13 10:30:00,106.81,106.9,106.37,106.41,1276205.0,106.1686,106.2581,105.7313,105.771,1276205.0
2023-04-13 11:00:00,106.41,106.89,106.33,106.77,1054552.0,105.771,106.2482,105.6915,106.1289,1054552.0
2023-04-13 11:30:00,106.76,106.9,106.43,106.64,1028500.0,106.1189,106.2581,105.7909,105.9997,1028500.0
2023-04-13 12:00:00,106.65,106.82,106.53,106.68,825357.0,106.0096,106.1786,105.8903,106.0394,825357.0
2023-04-13 12:30:00,106.68,106.88,106.6,106.81,735961.0,106.0394,106.2382,105.9599,106.1686,735961.0
2023-04-13 13:00:00,106.82,107.07,106.67,106.9,892298.0,106.1786,106.4271,106.0295,106.2581,892298.0
2023-04-13 13:30:00,106.91,107.29,106.82,107.25,1041205.0,106.268,106.6458,106.1786,106.606,1041205.0
2023-04-13 14:00:00,107.25,107.47,107.18,107.24,795260.0,106.606,106.8247,106.5364,106.5961,795260.0
2023-04-13 14:30:00,107.24,107.25,107.07,107.19,802669.0,106.5961,106.606,106.4271,106.5464,802669.0
2023-04-13 15:00:00,107.19,107.45,107.04,107.43,991721.0,106.5464,106.8048,106.3973,106.7849,991721.0
2023-04-13 15:30:00,107.43,107.49,107.26,107.44,2349942.0,106.7849,106.8446,106.6159,106.7949,2349942.0
2023-04-14 09:30:00,106.86,108.09,106.84,107.78,2346760.0,106.2183,107.4409,106.1985,107.1328,2346760.0
2023-04-14 10:00:00,107.78,108.09,107.26,107.43,1666940.0,107.1328,107.4409,106.6159,106.7849,1666940.0
2023-04-14 10:30:00,107.43,107.87,107.14,107.77,1185605.0,106.7849,107.2223,106.4967,107.1229,1185605.0
2023-04-14 11:00:00,107.77,108.09,107.64,107.72,1377328.0,107.1229,107.4409,106.9937,107.0732,1377328.0
2023-04-14 11:30:00,107.72,107.99,107.5,107.93,1078861.0,107.0732,107.3415,106.8545,107.2819,1078861.0
2023-04-14 12:00:00,107.93,107.94,107.63,107.78,875733.0,107.2819,107.2918,106.9837,107.1328,875733.0
2023-04-14 12:30:00,107.78,107.91,107.27,107.43,988882.0,107.1328,107.262,106.6259,106.7849,988882.0
2023-04-14 13:00:00,107.43,108.03,107.35,107.84,927504.0,106.7849,107.3813,106.7054,107.1925,927504.0
2023-04-14 13:30:00,107.84,107.97,107.55,107.9,731702.0,107.1925,107.3217,106.9042,107.2521,731702.0
2023-04-14 14:00:00,107.91,108.35,107.88,108.32,990780.0,107.262,107.6994,107.2322,107.6696,990780.0
2023-04-14 14:30:00,108.32,108.86,108.23,108.82,1569568.0,107.6696,108.2063,107.5801,108.1666,1569568.0
2023-04-14 15:00:00,108.82,108.83,108.25,108.7,1591806.0,108.1666,108.1765,107.6,108.0473,1591806.0
2023-04-14 15:30:00,108.71,108.94,108.54,108.87,2970541.0,108.0572,108.2858,107.8882,108.2163,2970541.0
2023-04-17 09:30:00,104.66,105.92,104.52,105.05,7033098.0,104.0315,105.284,103.8924,104.4192,7033098.0
2023-04-17 10:00:00,105.06,106.0,104.9,105.3,3042158.0,104.4291,105.3635,104.2701,104.6677,3042158.0
2023-04-17 10:30:00,105.3,105.56,104.99,105.54,2225240.0,104.6677,104.9261,104.3596,104.9063,2225240.0
2023-04-17 11:00:00,105.56,105.57,104.96,105.01,1620519.0,104.9261,104.9361,104.3297,104.3794,1620519.0
2023-04-17 11:30:00,105.0,105.21,104.73,105.09,1561857.0,104.3695,104.5782,104.1011,104.459,1561857.0
2023-04-17 12:00:00,105.09,105.21,104.93,105.08,1241068.0,104.459,104.5782,104.2999,104.449,1241068.0
2023-04-17 12:30:00,105.08,105.38,105.07,105.32,1086931.0,104.449,104.7472,104.4391,104.6876,1086931.0
2023-04-17 13:00:00,105.33,105.66,105.21,105.65,914982.0,104.6975,105.0255,104.5782,105.0156,914982.0
2023-04-17 13:30:00,105.66,105.88,105.51,105.56,1089043.0,105.0255,105.2442,104.8764,104.9261,1089043.0
2023-04-17 14:00:00,105.56,105.68,105.38,105.46,655947.0,104.9261,105.0454,104.7472,104.8267,655947.0
2023-04-17 14:30:00,105.46,105.96,105.41,105.89,1017583.0,104.8267,105.3237,104.777,105.2542,1017583.0
2023-04-17 15:00:00,105.9,105.95,105.77,105.79,891620.0,105.2641,105.3138,105.1349,105.1548,891620.0
2023-04-17 15:30:00,105.79,106.16,105.77,105.99,2519451.0,105.1548,105.5225,105.1349,105.3536,2519451.0
2023-04-18 09:30:00,106.48,106.54,105.2,105.76,3267186.0,105.8406,105.9003,104.5683,105.1249,3267186.0
2023-04-18 10:00:00,105.76,105.88,104.8,104.94,2952436.0,105.1249,105.2442,104.1707,104.3099,2952436.0
2023-04-18 10:30:00,104.95,105.27,104.85,105.02,1367465.0,104.3198,104.6379,104.2204,104.3894,1367465.0
2023-04-18 11:00:00,105.01,105.16,104.91,105.03,1078518.0,104.3794,104.5285,104.28,104.3993,1078518.0
2023-04-18 11:30:00,105.02,105.34,104.92,104.98,784984.0,104.3894,104.7075,104.29,104.3496,784984.0
2023-04-18 12:00:00,104.97,105.29,104.95,105.08,553765.0,104.3397,104.6578,104.3198,104.449,553765.0
2023-04-18 12:30:00,105.09,105.16,104.79,104.94,799203.0,104.459,104.5285,104.1608,104.3099,799203.0
2023-04-18 13:00:00,104.94,104.95,104.51,104.52,1251820.0,104.3099,104.3198,103.8824,103.8924,1251820.0
2023-04-18 13:30:00,104.52,104.86,104.4,104.71,1390372.0,103.8924,104.2303,103.7731,104.0812,1390372.0
2023-04-18 14:00:00,104.7,104.88,104.59,104.7,734892.0,104.0713,104.2502,103.962,104.0713,734892.0
2023-04-18 14:30:00,104.7,104.81,104.25,104.27,924256.0,104.0713,104.1806,103.624,103.6439,924256.0
2023-04-18 15:00:00,104.28,104.45,104.16,104.19,1071115.0,103.6538,103.8228,103.5345,103.5644,1071115.0
2023-04-18 15:30:00,104.19,104.63,104.07,104.47,2449971.0,103.5644,104.0017,103.4451,103.8427,2449971.0
2023-04-19 09:30:00,103.59,104.17,103.07,103.15,2365836.0,102.968,103.5445,102.4511,102.5306,2365836.0
2023-04-19 10:00:00,103.15,103.72,103.12,103.54,1375102.0,102.5306,103.0972,102.5008,102.9183,1375102.0
2023-04-19 10:30:00,103.55,104.03,103.51,103.83,1096085.0,102.9282,103.4053,102.8885,103.2065,1096085.0
2023-04-19 11:00:00,103.84,104.28,103.83,104.16,1317081.0,103.2165,103.6538,103.2065,103.5345,1317081.0
2023-04-19 11:30:00,104.15,104.48,104.12,104.48,783083.0,103.5246,103.8526,103.4948,103.8526,783083.0
2023-04-19 12:00:00,104.48,104.72,104.37,104.67,1135277.0,103.8526,104.0912,103.7433,104.0415,1135277.0
2023-04-19 12:30:00,104.68,104.74,104.52,104.63,635364.0,104.0514,104.1111,103.8924,104.0017,635364.0
2023-04-19 13:00:00,104.63,104.72,104.56,104.7,563172.0,104.0017,104.0912,103.9321,104.0713,563172.0
2023-04-19 13:30:00,104.7,104.87,104.59,104.85,627270.0,104.0713,104.2403,103.962,104.2204,627270.0
2023-04-19 14:00:00,104.86,104.98,104.63,104.75,683404.0,104.2303,104.3496,104.0017,104.121,683404.0
2023-04-19 14:30:00,104.74,104.76,104.41,104.57,695667.0,104.1111,104.1309,103.783,103.9421,695667.0
2023-04-19 15:00:00,104.57,104.66,104.45,104.45,675483.0,103.9421,104.0315,103.8228,103.8228,675483.0
2023-04-19 15:30:00,104.45,104.56,104.05,104.2,2089081.0,103.8228,103.9321,103.4252,103.5743,2089081.0
2023-04-20 09:30:00,103.9,105.1,103.86,104.88,2948922.0,103.2761,104.4689,103.2363,104.2502,2948922.0
2023-04-20 10:00:00,104.87,104.95,104.43,104.69,1334836.0,104.2403,104.3198,103.8029,104.0614,1334836.0
2023-04-20 10:30:00,104.69,105.07,104.46,104.91,1244568.0,104.0614,104.4391,103.8327,104.28,1244568.0
2023-04-20 11:00:00,104.91,104.99,104.53,104.98,830711.0,104.28,104.3596,103.9023,104.3496,830711.0
2023-04-20 11:30:00,104.97,105.39,104.85,105.24,1085938.0,104.3397,104.7572,104.2204,104.6081,1085938.0
2023-04-20 12:00:00,105.25,105.53,104.98,105.51,775586.0,104.618,104.8963,104.3496,104.8764,775586.0
2023-04-20 12:30:00,105.52,105.71,105.35,105.7,812863.0,104.8864,105.0752,104.7174,105.0653,812863.0
2023-04-20 13:00:00,105.7,106.25,105.66,106.22,1335222.0,105.0653,105.612,105.0255,105.5822,1335222.0
2023-04-20 13:30:00,106.23,106.25,105.85,105.91,1011257.0,105.5921,105.612,105.2144,105.274,1011257.0
2023-04-20 14:00:00,105.9,105.91,105.08,105.15,1227741.0,105.2641,105.274,104.449,104.5186,1227741.0
2023-04-20 14:30:00,105.15,105.26,104.97,105.2,1528965.0,104.5186,104.6279,104.3397,104.5683,1528965.0
2023-04-20 15:00:00,105.2,105.47,104.59,104.63,1596378.0,104.5683,104.8367,103.962,104.0017,1596378.0
2023-04-20 15:30:00,104.62,105.44,104.61,105.31,2682613.0,103.9918,104.8069,103.9818,104.6776,2682613.0
2023-04-21 09:30:00,105.43,106.0,104.95,105.05,2650514.0,104.7969,105.3635,104.3198,104.4192,2650514.0
2023-04-21 10:00:00,105.05,105.5,104.78,105.4,1589923.0,104.4192,104.8665,104.1508,104.7671,1589923.0
2023-04-21 10:30:00,105.4,105.65,104.97,105.65,1289813.0,104.7671,105.0156,104.3397,105.0156,1289813.0
2023-04-21 11:00:00,105.66,105.97,105.37,105.64,1457394.0,105.0255,105.3337,104.7373,105.0057,1457394.0
2023-04-21 11:30:00,105.64,105.82,105.29,105.35,1234925.0,105.0057,105.1846,104.6578,104.7174,1234925.0
2023-04-21 12:00:00,105.34,105.51,105.18,105.19,924845.0,104.7075,104.8764,104.5484,104.5584,924845.0
2023-04-21 12:30:00,105.18,105.3,104.95,105.1,996465.0,104.5484,104.6677,104.3198,104.4689,996465.0
2023-04-21 13:00:00,105.11,105.22,104.9,105.15,966339.0,104.4788,104.5882,104.2701,104.5186,966339.0
2023-04-21 13:30:00,105.15,105.51,105.04,105.39,887326.0,104.5186,104.8764,104.4093,104.7572,887326.0
2023-04-21 14:00:00,105.39,105.59,105.32,105.32,675615.0,104.7572,104.956,104.6876,104.6876,675615.0
2023-04-21 14:30:00,105.33,105.4,105.1,105.16,705062.0,104.6975,104.7671,104.4689,104.5285,705062.0
2023-04-21 15:00:00,105.15,105.21,104.94,105.07,859583.0,104.5186,104.5782,104.3099,104.4391,859583.0
2023-04-21 15:30:00,105.07,105.46,105.02,105.42,3042850.0,104.4391,104.8267,104.3894,104.787,3042850.0
2023-04-24 09:30:00,105.48,106.45,104.7,106.1,2605477.0,104.8466,105.8108,104.0713,105.4629,2605477.0
2023-04-24 10:00:00,106.1,106.3,105.64,106.25,1649212.0,105.4629,105.6617,105.0057,105.612,1649212.0
2023-04-24 10:30:00,106.25,106.25,105.03,105.41,1519121.0,105.612,105.612,104.3993,104.777,1519121.0
2023-04-24 11:00:00,105.4,105.68,105.27,105.59,1133457.0,104.7671,105.0454,104.6379,104.956,1133457.0
2023-04-24 11:30:00,105.59,105.79,105.22,105.33,1166450.0,104.956,105.1548,104.5882,104.6975,1166450.0
2023-04-24 12:00:00,105.34,105.65,105.33,105.48,721870.0,104.7075,105.0156,104.6975,104.8466,721870.0
2023-04-24 12:30:00,105.47,105.77,105.42,105.67,531459.0,104.8367,105.1349,104.787,105.0355,531459.0
2023-04-24 13:00:00,105.67,105.95,105.57,105.92,666182.0,105.0355,105.3138,104.9361,105.284,666182.0
2023-04-24 13:30:00,105.92,106.28,105.89,106.26,837350.0,105.284,105.6418,105.2542,105.6219,837350.0
2023-04-24 14:00:00,106.27,106.63,106.26,106.34,1102804.0,105.6319,105.9897,105.6219,105.7015,1102804.0
2023-04-24 14:30:00,106.35,106.35,106.14,106.3,540711.0,105.7114,105.7114,105.5027,105.6617,540711.0
2023-04-24 15:00:00,106.31,106.38,106.13,106.16,773446.0,105.6716,105.7412,105.4927,105.5225,773446.0
2023-04-24 15:30:00,106.17,106.32,105.8,105.99,2619572.0,105.5325,105.6816,105.1647,105.3536,2619572.0
2023-04-25 09:30:00,105.83,106.69,105.32,105.4,3867348.0,105.1945,106.0494,104.6876,104.7671,3867348.0
2023-04-25 10:00:00,105.39,105.61,105.12,105.28,1988745.0,104.7572,104.9758,104.4888,104.6478,1988745.0
2023-04-25 10:30:00,105.28,105.79,105.12,105.43,1418331.0,104.6478,105.1548,104.4888,104.7969,1418331.0
2023-04-25 11:00:00,105.43,106.01,105.3,105.74,1780501.0,104.7969,105.3734,104.6677,105.1051,1780501.0
2023-04-25 11:30:00,105.73,106.12,105.42,105.83,1676336.0,105.0951,105.4828,104.787,105.1945,1676336.0
2023-04-25 12:00:00,105.84,106.01,105.62,105.8,1167085.0,105.2045,105.3734,104.9858,105.1647,1167085.0
2023-04-25 12:30:00,105.8,105.85,105.25,105.58,1215013.0,105.1647,105.2144,104.618,104.946,1215013.0
2023-04-25 13:00:00,105.57,105.72,104.83,105.02,1567609.0,104.9361,105.0852,104.2005,104.3894,1567609.0
2023-04-25 13:30:00,105.01,105.07,104.7,104.78,1255504.0,104.3794,104.4391,104.0713,104.1508,1255504.0
2023-04-25 14:00:00,104.78,104.94,104.56,104.73,1253094.0,104.1508,104.3099,103.9321,104.1011,1253094.0
2023-04-25 14:30:00,104.72,105.0,104.61,104.68,1491369.0,104.0912,104.3695,103.9818,104.0514,1491369.0
2023-04-25 15:00:00,104.68,104.75,104.34,104.4,2220234.0,104.0514,104.121,103.7135,103.7731,2220234.0
2023-04-25 15:30:00,104.4,104.64,103.84,103.95,5935100.0,103.7731,104.0117,103.2165,103.3258,5935100.0
2023-04-26 09:30:00,105.0,105.81,102.63,105.71,8947924.0,104.3695,105.1746,102.0137,105.0752,8947924.0
2023-04-26 10:00:00,105.7,106.35,104.96,105.33,5270481.0,105.0653,105.7114,104.3297,104.6975,5270481.0
2023-04-26 10:30:00,105.34,105.48,104.95,105.04,2972073.0,104.7075,104.8466,104.3198,104.4093,2972073.0
2023-04-26 11:00:00,105.04,105.7,104.82,104.89,2994702.0,104.4093,105.0653,104.1906,104.2602,2994702.0
2023-04-26 11:30:00,104.89,104.99,104.15,104.24,2560349.0,104.2602,104.3596,103.5246,103.6141,2560349.0
2023-04-26 12:00:00,104.24,104.8,104.2,104.3,2103793.0,103.6141,104.1707,103.5743,103.6737,2103793.0
2023-04-26 12:30:00,104.29,104.29,103.31,103.56,2434302.0,103.6638,103.6638,102.6897,102.9382,2434302.0
2023-04-26 13:00:00,103.57,103.85,103.28,103.51,1840892.0,102.9481,103.2264,102.6598,102.8885,1840892.0
2023-04-26 13:30:00,103.51,103.85,103.26,103.7,1490381.0,102.8885,103.2264,102.64,103.0773,1490381.0
2023-04-26 14:00:00,103.7,103.89,103.47,103.63,1344222.0,103.0773,103.2662,102.8487,103.0077,1344222.0
2023-04-26 14:30:00,103.63,103.64,103.28,103.44,1343546.0,103.0077,103.0177,102.6598,102.8189,1343546.0
2023-04-26 15:00:00,103.44,103.57,103.36,103.56,1375333.0,102.8189,102.9481,102.7394,102.9382,1375333.0
2023-04-26 15:30:00,103.56,103.92,103.47,103.67,3824845.0,102.9382,103.296,102.8487,103.0475,3824845.0
2023-04-27 09:30:00,104.51,105.99,103.54,105.37,6013105.0,103.8824,105.3536,102.9183,104.7373,6013105.0
2023-04-27 10:00:00,105.37,106.58,105.3,106.29,3423764.0,104.7373,105.94,104.6677,105.6518,3423764.0
2023-04-27 10:30:00,106.29,107.06,106.15,106.46,3408949.0,105.6518,106.4171,105.5126,105.8207,3408949.0
2023-04-27 11:00:00,106.47,107.58,106.36,107.43,3205658.0,105.8307,106.934,105.7213,106.7849,3205658.0
2023-04-27 11:30:00,107.42,107.9,107.4,107.46,2328969.0,106.775,107.2521,106.7551,106.8147,2328969.0
2023-04-27 12:00:00,107.47,107.99,107.41,107.67,1788655.0,106.8247,107.3415,106.765,107.0235,1788655.0
2023-04-27 12:30:00,107.67,108.02,107.51,107.93,2294530.0,107.0235,107.3714,106.8644,107.2819,2294530.0
2023-04-27 13:00:00,107.93,108.03,107.79,107.95,1577845.0,107.2819,107.3813,107.1428,107.3018,1577845.0
2023-04-27 13:30:00,107.96,108.37,107.93,108.06,1763084.0,107.3117,107.7193,107.2819,107.4111,1763084.0
2023-04-27 14:00:00,108.06,108.31,108.04,108.17,1369513.0,107.4111,107.6596,107.3912,107.5205,1369513.0
2023-04-27 14:30:00,108.17,108.3,108.01,108.14,1552413.0,107.5205,107.6497,107.3614,107.4906,1552413.0
2023-04-27 15:00:00,108.14,108.24,107.94,108.22,1793938.0,107.4906,107.59,107.2918,107.5702,1793938.0
2023-04-27 15:30:00,108.22,108.26,107.45,107.57,4601717.0,107.5702,107.6099,106.8048,106.9241,4601717.0
2023-04-28 09:30:00,107.04,107.14,106.1,106.32,4055095.0,106.3973,106.4967,105.4629,105.6816,4055095.0
2023-04-28 10:00:00,106.32,106.75,105.9,106.7,2697684.0,105.6816,106.109,105.2641,106.0593,2697684.0
2023-04-28 10:30:00,106.7,106.81,105.23,105.35,2803314.0,106.0593,106.1686,104.5981,104.7174,2803314.0
2023-04-28 11:00:00,105.36,105.82,105.09,105.69,1432190.0,104.7273,105.1846,104.459,105.0554,1432190.0
2023-04-28 11:30:00,105.69,106.4,105.67,106.32,1954238.0,105.0554,105.7611,105.0355,105.6816,1954238.0
2023-04-28 12:00:00,106.32,106.68,106.21,106.51,1076941.0,105.6816,106.0394,105.5722,105.8704,1076941.0
2023-04-28 12:30:00,106.52,106.93,106.36,106.9,1012701.0,105.8804,106.2879,105.7213,106.2581,1012701.0
2023-04-28 13:00:00,106.9,106.97,106.62,106.76,772624.0,106.2581,106.3277,105.9798,106.1189,772624.0
2023-04-28 13:30:00,106.76,106.86,106.57,106.79,696822.0,106.1189,106.2183,105.9301,106.1488,696822.0
2023-04-28 14:00:00,106.79,106.94,106.59,106.94,869358.0,106.1488,106.2979,105.95,106.2979,869358.0
2023-04-28 14:30:00,106.94,107.16,106.71,107.16,1346302.0,106.2979,106.5165,106.0692,106.5165,1346302.0
2023-04-28 15:00:00,107.15,107.25,106.97,107.06,1104237.0,106.5066,106.606,106.3277,106.4171,1104237.0
2023-04-28 15:30:00,107.06,107.35,106.9,107.35,3632853.0,106.4171,106.7054,106.2581,106.7054,3632853.0
2023-05-01 09:30:00,106.84,107.52,106.82,107.18,2142866.0,106.1985,106.8744,106.1786,106.5364,2142866.0
2023-05-01 10:00:00,107.17,107.45,106.98,107.23,1282544.0,106.5265,106.8048,106.3376,106.5861,1282544.0
2023-05-01 10:30:00,107.23,107.7,106.82,107.65,1330073.0,106.5861,107.0533,106.1786,107.0036,1330073.0
2023-05-01 11:00:00,107.65,107.69,106.98,107.16,1317094.0,107.0036,107.0434,106.3376,106.5165,1317094.0
2023-05-01 11:30:00,107.18,107.44,106.99,107.38,833905.0,106.5364,106.7949,106.3476,106.7352,833905.0
2023-05-01 12:00:00,107.38,107.48,107.26,107.42,821660.0,106.7352,106.8346,106.6159,106.775,821660.0
2023-05-01 12:30:00,107.42,107.68,107.37,107.63,1060845.0,106.775,107.0334,106.7253,106.9837,1060845.0
2023-05-01 13:00:00,107.64,107.88,107.49,107.72,951218.0,106.9937,107.2322,106.8446,107.0732,951218.0
2023-05-01 13:30:00,107.72,107.99,107.68,107.78,1097328.0,107.0732,107.3415,107.0334,107.1328,1097328.0
2023-05-01 14:00:00,107.77,107.93,107.52,107.54,1099317.0,107.1229,107.2819,106.8744,106.8943,1099317.0
2023-05-01 14:30:00,107.53,107.53,107.1,107.38,777755.0,106.8843,106.8843,106.4569,106.7352,777755.0
2023-05-01 15:00:00,107.39,107.46,107.24,107.28,883878.0,106.7452,106.8147,106.5961,106.6358,883878.0
2023-05-01 15:30:00,107.28,107.39,107.01,107.17,2942494.0,106.6358,106.7452,106.3674,106.5265,2942494.0
2023-05-02 09:30:00,107.09,107.2,105.81,106.27,2830193.0,106.447,106.5563,105.1746,105.6319,2830193.0
2023-05-02 10:00:00,106.32,106.35,104.63,104.73,3522181.0,105.6816,105.7114,104.0017,104.1011,3522181.0
2023-05-02 10:30:00,104.72,104.84,103.71,104.02,3888608.0,104.0912,104.2105,103.0872,103.3954,3888608.0
2023-05-02 11:00:00,104.02,104.91,103.9,104.7,1542401.0,103.3954,104.28,103.2761,104.0713,1542401.0
2023-05-02 11:30:00,104.7,105.16,104.61,104.69,1196327.0,104.0713,104.5285,103.9818,104.0614,1196327.0
2023-05-02 12:00:00,104.68,105.3,104.58,105.21,824859.0,104.0514,104.6677,103.952,104.5782,824859.0
2023-05-02 12:30:00,105.2,105.44,105.15,105.39,725498.0,104.5683,104.8069,104.5186,104.7572,725498.0
2023-05-02 13:00:00,105.38,105.57,105.33,105.57,686241.0,104.7472,104.9361,104.6975,104.9361,686241.0
2023-05-02 13:30:00,105.57,105.81,105.48,105.78,623946.0,104.9361,105.1746,104.8466,105.1448,623946.0
2023-05-02 14:00:00,105.78,105.8,105.3,105.35,694079.0,105.1448,105.1647,104.6677,104.7174,694079.0
2023-05-02 14:30:00,105.35,105.63,105.25,105.56,731153.0,104.7174,104.9957,104.618,104.9261,731153.0
2023-05-02 15:00:00,105.55,105.66,105.38,105.48,734261.0,104.9162,105.0255,104.7472,104.8466,734261.0
2023-05-02 15:30:00,105.48,105.52,105.23,105.35,1974839.0,104.8466,104.8864,104.5981,104.7174,1974839.0
2023-05-03 09:30:00,105.53,106.25,104.96,106.05,1935642.0,104.8963,105.612,104.3297,105.4132,1935642.0
2023-05-03 10:00:00,106.06,106.16,105.61,105.69,1217226.0,105.4231,105.5225,104.9758,105.0554,1217226.0
2023-05-03 10:30:00,105.68,105.87,105.54,105.75,826499.0,105.0454,105.2343,104.9063,105.115,826499.0
2023-05-03 11:00:00,105.73,105.92,105.63,105.75,906032.0,105.0951,105.284,104.9957,105.115,906032.0
2023-05-03 11:30:00,105.75,106.09,105.62,106.01,742137.0,105.115,105.453,104.9858,105.3734,742137.0
2023-05-03 12:00:00,106.02,106.03,105.66,105.87,489358.0,105.3834,105.3933,105.0255,105.2343,489358.0
2023-05-03 12:30:00,105.89,105.97,105.66,105.97,458030.0,105.2542,105.3337,105.0255,105.3337,458030.0
2023-05-03 13:00:00,105.96,105.99,105.61,105.95,795983.0,105.3237,105.3536,104.9758,105.3138,795983.0
2023-05-03 13:30:00,105.95,106.07,105.85,105.93,561434.0,105.3138,105.4331,105.2144,105.2939,561434.0
2023-05-03 14:00:00,105.92,106.89,105.64,106.81,1419549.0,105.284,106.2482,105.0057,106.1686,1419549.0
2023-05-03 14:30:00,106.82,107.49,106.15,106.77,2281591.0,106.1786,106.8446,105.5126,106.1289,2281591.0
2023-05-03 15:00:00,106.77,106.89,105.71,105.74,1411904.0,106.1289,106.2482,105.0752,105.1051,1411904.0
2023-05-03 15:30:00,105.73,105.85,105.33,105.4,2286628.0,105.0951,105.2144,104.6975,104.7671,2286628.0
2023-05-04 09:30:00,105.47,105.6,104.48,104.92,2098262.0,104.8367,104.9659,103.8526,104.29,2098262.0
2023-05-04 10:00:00,104.92,105.32,104.12,104.13,1849714.0,104.29,104.6876,103.4948,103.5047,1849714.0
2023-05-04 10:30:00,104.14,104.57,103.97,104.23,1913270.0,103.5147,103.9421,103.3457,103.6041,1913270.0
2023-05-04 11:00:00,104.24,104.98,104.22,104.93,986124.0,103.6141,104.3496,103.5942,104.2999,986124.0
2023-05-04 11:30:00,104.93,104.99,104.47,104.64,681486.0,104.2999,104.3596,103.8427,104.0117,681486.0
2023-05-04 12:00:00,104.65,104.99,104.53,104.9,870651.0,104.0216,104.3596,103.9023,104.2701,870651.0
2023-05-04 12:30:00,104.9,105.29,104.77,105.27,1017986.0,104.2701,104.6578,104.1409,104.6379,1017986.0
2023-05-04 13:00:00,105.27,105.56,105.19,105.38,955424.0,104.6379,104.9261,104.5584,104.7472,955424.0
2023-05-04 13:30:00,105.38,105.43,104.88,105.19,1163459.0,104.7472,104.7969,104.2502,104.5584,1163459.0
2023-05-04 14:00:00,105.19,105.31,104.92,105.03,748155.0,104.5584,104.6776,104.29,104.3993,748155.0
2023-05-04 14:30:00,105.02,105.08,104.75,104.86,565625.0,104.3894,104.449,104.121,104.2303,565625.0
2023-05-04 15:00:00,104.86,105.08,104.74,104.9,865582.0,104.2303,104.449,104.1111,104.2701,865582.0
2023-05-04 15:30:00,104.89,105.02,104.57,104.69,2772923.0,104.2602,104.3894,103.9421,104.0614,2772923.0
2023-05-05 09:30:00,104.82,105.03,104.11,104.3,2633787.0,104.1906,104.3993,103.4848,103.6737,2633787.0
2023-05-05 10:00:00,104.3,104.92,104.22,104.75,2080911.0,103.6737,104.29,103.5942,104.121,2080911.0
2023-05-05 10:30:00,104.76,105.11,104.67,105.06,1226031.0,104.1309,104.4788,104.0415,104.4291,1226031.0
2023-05-05 11:00:00,105.06,105.1,104.68,104.92,971987.0,104.4291,104.4689,104.0514,104.29,971987.0
2023-05-05 11:30:00,104.93,104.94,104.44,104.58,1007815.0,104.2999,104.3099,103.8129,103.952,1007815.0
2023-05-05 12:00:00,104.59,104.84,104.58,104.84,1284263.0,103.962,104.2105,103.952,104.2105,1284263.0
2023-05-05 12:30:00,104.84,105.27,104.76,105.16,1118433.0,104.2105,104.6379,104.1309,104.5285,1118433.0
2023-05-05 13:00:00,105.16,105.34,105.03,105.15,929360.0,104.5285,104.7075,104.3993,104.5186,929360.0
2023-05-05 13:30:00,105.15,105.23,104.99,105.14,749576.0,104.5186,104.5981,104.3596,104.5087,749576.0
2023-05-05 14:00:00,105.14,105.53,105.08,105.47,882738.0,104.5087,104.8963,104.449,104.8367,882738.0
2023-05-05 14:30:00,105.48,105.88,105.39,105.77,1010364.0,104.8466,105.2442,104.7572,105.1349,1010364.0
2023-05-05 15:00:00,105.77,105.84,105.61,105.71,1112732.0,105.1349,105.2045,104.9758,105.0752,1112732.0
2023-05-05 15:30:00,105.72,105.75,105.36,105.57,2932643.0,105.0852,105.115,104.7273,104.9361,2932643.0
2023-05-08 09:30:00,105.18,106.23,105.16,105.65,2098488.0,104.5484,105.5921,104.5285,105.0156,2098488.0
2023-05-08 10:00:00,105.65,106.56,105.52,106.31,1351734.0,105.0156,105.9201,104.8864,105.6716,1351734.0
2023-05-08 10:30:00,106.32,106.95,106.3,106.77,1462782.0,105.6816,106.3078,105.6617,106.1289,1462782.0
2023-05-08 11:00:00,106.77,106.81,106.39,106.55,1130250.0,106.1289,106.1686,105.7512,105.9102,1130250.0
2023-05-08 11:30:00,106.54,106.84,106.44,106.83,667334.0,105.9003,106.1985,105.8009,106.1885,667334.0
2023-05-08 12:00:00,106.83,107.14,106.78,107.09,1058793.0,106.1885,106.4967,106.1388,106.447,1058793.0
2023-05-08 12:30:00,107.09,107.21,106.99,107.17,886555.0,106.447,106.5662,106.3476,106.5265,886555.0
2023-05-08 13:00:00,107.17,107.69,107.01,107.46,1428667.0,106.5265,107.0434,106.3674,106.8147,1428667.0
2023-05-08 13:30:00,107.47,107.83,107.46,107.73,780472.0,106.8247,107.1825,106.8147,107.0831,780472.0
2023-05-08 14:00:00,107.73,107.77,107.17,107.64,1091187.0,107.0831,107.1229,106.5265,106.9937,1091187.0
2023-05-08 14:30:00,107.63,107.75,107.56,107.67,899648.0,106.9837,107.103,106.9141,107.0235,899648.0
2023-05-08 15:00:00,107.67,107.72,107.37,107.41,1046920.0,107.0235,107.0732,106.7253,106.765,1046920.0
2023-05-08 15:30:00,107.41,107.96,107.34,107.77,2963431.0,106.765,107.3117,106.6955,107.1229,2963431.0
2023-05-09 09:30:00,108.38,110.0,108.19,109.8,6995333.0,107.7292,109.3395,107.5403,109.1407,6995333.0
2023-05-09 10:00:00,109.8,110.15,109.02,109.22,2762527.0,109.1407,109.4886,108.3654,108.5642,2762527.0
2023-05-09 10:30:00,109.22,109.52,108.86,108.9,1897268.0,108.5642,108.8624,108.2063,108.2461,1897268.0
2023-05-09 11:00:00,108.91,109.04,108.03,108.08,2316320.0,108.256,108.3852,107.3813,107.431,2316320.0
2023-05-09 11:30:00,108.09,108.53,107.93,108.39,1631233.0,107.4409,107.8783,107.2819,107.7391,1631233.0
2023-05-09 12:00:00,108.39,108.45,108.03,108.29,1499225.0,107.7391,107.7988,107.3813,107.6397,1499225.0
2023-05-09 12:30:00,108.29,108.42,108.21,108.34,942797.0,107.6397,107.769,107.5602,107.6894,942797.0
2023-05-09 13:00:00,108.35,108.5,108.04,108.09,1028390.0,107.6994,107.8485,107.3912,107.4409,1028390.0
2023-05-09 13:30:00,108.1,108.13,107.51,107.52,1086071.0,107.4509,107.4807,106.8644,106.8744,1086071.0
2023-05-09 14:00:00,107.53,107.75,107.23,107.42,1134337.0,106.8843,107.103,106.5861,106.775,1134337.0
2023-05-09 14:30:00,107.43,107.9,107.3,107.8,1250910.0,106.7849,107.2521,106.6557,107.1527,1250910.0
2023-05-09 15:00:00,107.81,107.86,107.38,107.39,967476.0,107.1626,107.2123,106.7352,106.7452,967476.0
2023-05-09 15:30:00,107.39,107.64,107.19,107.37,2868569.0,106.7452,106.9937,106.5464,106.7253,2868569.0
2023-05-10 09:30:00,107.97,109.38,107.93,109.37,3229235.0,107.3217,108.7232,107.2819,108.7133,3229235.0
2023-05-10 10:00:00,109.37,109.76,108.82,108.83,2200102.0,108.7133,109.1009,108.1666,108.1765,2200102.0
2023-05-10 10:30:00,108.84,109.28,107.99,108.23,1754407.0,108.1864,108.6238,107.3415,107.5801,1754407.0
2023-05-10 11:00:00,108.23,108.58,108.09,108.49,936573.0,107.5801,107.928,107.4409,107.8385,936573.0
2023-05-10 11:30:00,108.48,108.86,108.48,108.66,1062025.0,107.8286,108.2063,107.8286,108.0075,1062025.0
2023-05-10 12:00:00,108.68,108.85,108.47,108.81,823361.0,108.0274,108.1964,107.8187,108.1566,823361.0
2023-05-10 12:30:00,108.8,109.04,108.76,109.0,1450990.0,108.1467,108.3852,108.1069,108.3455,1450990.0
2023-05-10 13:00:00,108.98,110.32,108.91,109.11,5881159.0,108.3256,109.6576,108.256,108.4548,5881159.0
2023-05-10 13:30:00,109.11,109.8,108.41,109.75,3359475.0,108.4548,109.1407,107.759,109.091,3359475.0
2023-05-10 14:00:00,109.75,111.88,109.72,111.32,7712217.0,109.091,111.2082,109.0612,110.6516,7712217.0
2023-05-10 14:30:00,111.33,112.68,111.05,112.63,5092859.0,110.6615,112.0034,110.3832,111.9537,5092859.0
2023-05-10 15:00:00,112.64,112.94,111.95,112.24,5280836.0,111.9636,112.2618,111.2778,111.566,5280836.0
2023-05-10 15:30:00,112.25,112.45,111.49,111.76,7589853.0,111.576,111.7748,110.8205,111.0889,7589853.0
2023-05-11 09:30:00,115.4,117.35,114.41,117.05,18265381.0,114.7071,116.6453,113.723,116.3471,18265381.0
2023-05-11 10:00:00,117.05,117.61,116.72,116.75,7581007.0,116.3471,116.9038,116.0191,116.0489,7581007.0
2023-05-11 10:30:00,116.73,117.45,116.12,117.43,4467516.0,116.0291,116.7447,115.4227,116.7249,4467516.0
2023-05-11 11:00:00,117.44,117.92,117.2,117.45,4506497.0,116.7348,117.2119,116.4962,116.7447,4506497.0
2023-05-11 11:30:00,117.45,117.68,116.97,117.45,2872801.0,116.7447,116.9734,116.2676,116.7447,2872801.0
2023-05-11 12:00:00,117.45,117.55,117.2,117.29,2959346.0,116.7447,116.8441,116.4962,116.5857,2959346.0
2023-05-11 12:30:00,117.29,117.7,117.2,117.43,2012717.0,116.5857,116.9932,116.4962,116.7249,2012717.0
2023-05-11 13:00:00,117.43,117.49,116.81,117.17,1966545.0,116.7249,116.7845,116.1086,116.4664,1966545.0
2023-05-11 13:30:00,117.18,117.18,116.46,116.59,2242079.0,116.4764,116.4764,115.7607,115.8899,2242079.0
2023-05-11 14:00:00,116.59,116.99,116.52,116.89,1852167.0,115.8899,116.2875,115.8203,116.1881,1852167.0
2023-05-11 14:30:00,116.89,117.2,116.77,117.13,1834808.0,116.1881,116.4962,116.0688,116.4267,1834808.0
2023-05-11 15:00:00,117.13,117.35,117.0,117.18,2223572.0,116.4267,116.6453,116.2974,116.4764,2223572.0
2023-05-11 15:30:00,117.19,117.19,116.37,116.59,5188338.0,116.4863,116.4863,115.6712,115.8899,5188338.0
2023-05-12 09:30:00,116.68,117.36,116.45,116.67,5283734.0,115.9794,116.6553,115.7507,115.9694,5283734.0
2023-05-12 10:00:00,116.65,116.82,116.11,116.6,2320419.0,115.9495,116.1185,115.4128,115.8998,2320419.0
2023-05-12 10:30:00,116.59,116.88,116.51,116.65,2548112.0,115.8899,116.1782,115.8104,115.9495,2548112.0
2023-05-12 11:00:00,116.64,117.33,116.59,116.97,2705226.0,115.9396,116.6255,115.8899,116.2676,2705226.0
2023-05-12 11:30:00,116.96,117.32,116.77,117.29,1558486.0,116.2577,116.6155,116.0688,116.5857,1558486.0
2023-05-12 12:00:00,117.3,117.78,117.08,117.33,2550863.0,116.5956,117.0728,116.377,116.6255,2550863.0
2023-05-12 12:30:00,117.32,117.44,116.69,116.92,1985120.0,116.6155,116.7348,115.9893,116.2179,1985120.0
2023-05-12 13:00:00,116.91,117.19,116.81,117.03,1177302.0,116.208,116.4863,116.1086,116.3273,1177302.0
2023-05-12 13:30:00,117.03,117.13,116.75,116.81,1008909.0,116.3273,116.4267,116.0489,116.1086,1008909.0
2023-05-12 14:00:00,116.81,117.09,116.78,116.88,1145832.0,116.1086,116.3869,116.0788,116.1782,1145832.0
2023-05-12 14:30:00,116.87,117.06,116.82,116.98,1104148.0,116.1682,116.3571,116.1185,116.2776,1104148.0
2023-05-12 15:00:00,116.98,117.32,116.9,117.21,1721021.0,116.2776,116.6155,116.198,116.5062,1721021.0
2023-05-12 15:30:00,117.21,118.03,117.05,117.54,4450613.0,116.5062,117.3213,116.3471,116.8342,4450613.0
2023-05-15 09:30:00,116.11,118.48,116.01,117.76,5933059.0,115.4128,117.7686,115.3134,117.0529,5933059.0
2023-05-15 10:00:00,117.79,117.83,116.81,116.83,2363230.0,117.0827,117.1225,116.1086,116.1285,2363230.0
2023-05-15 10:30:00,116.82,117.33,116.62,116.76,1886765.0,116.1185,116.6255,115.9197,116.0589,1886765.0
2023-05-15 11:00:00,116.76,117.59,116.7,117.3,1335256.0,116.0589,116.8839,115.9992,116.5956,1335256.0
2023-05-15 11:30:00,117.31,117.54,117.08,117.48,1515740.0,116.6056,116.8342,116.377,116.7746,1515740.0
2023-05-15 12:00:00,117.48,117.64,117.11,117.21,1082033.0,116.7746,116.9336,116.4068,116.5062,1082033.0
2023-05-15 12:30:00,117.21,117.22,116.65,116.73,1133243.0,116.5062,116.5161,115.9495,116.0291,1133243.0
2023-05-15 13:00:00,116.73,117.11,116.66,116.75,1498926.0,116.0291,116.4068,115.9595,116.0489,1498926.0
2023-05-15 13:30:00,116.75,117.03,116.51,117.0,1007184.0,116.0489,116.3273,115.8104,116.2974,1007184.0
2023-05-15 14:00:00,117.0,117.12,116.7,116.71,863621.0,116.2974,116.4167,115.9992,116.0092,863621.0
2023-05-15 14:30:00,116.7,116.9,116.51,116.65,810877.0,115.9992,116.198,115.8104,115.9495,810877.0
2023-05-15 15:00:00,116.66,116.92,116.54,116.77,1281758.0,115.9595,116.2179,115.8402,116.0688,1281758.0
2023-05-15 15:30:00,116.76,116.92,116.3,116.53,3217836.0,116.0589,116.2179,115.6017,115.8303,3217836.0
2023-05-16 09:30:00,116.48,118.28,116.43,118.12,4126049.0,115.7806,117.5698,115.7309,117.4107,4126049.0
2023-05-16 10:00:00,118.12,118.93,117.87,118.91,3714553.0,117.4107,118.2159,117.1622,118.196,3714553.0
2023-05-16 10:30:00,118.9,119.38,118.24,119.2,3412440.0,118.186,118.6632,117.53,118.4842,3412440.0
2023-05-16 11:00:00,119.2,119.85,119.01,119.84,3464755.0,118.4842,119.1303,118.2954,119.1204,3464755.0
2023-05-16 11:30:00,119.84,119.92,119.2,119.9,2057923.0,119.1204,119.1999,118.4842,119.18,2057923.0
2023-05-16 12:00:00,119.91,120.0,119.33,119.59,2405764.0,119.19,119.2794,118.6135,118.8719,2405764.0
2023-05-16 12:30:00,119.59,119.8,119.49,119.79,1397204.0,118.8719,119.0806,118.7725,119.0707,1397204.0
2023-05-16 13:00:00,119.8,120.28,119.74,119.99,2281591.0,119.0806,119.5578,119.021,119.2695,2281591.0
2023-05-16 13:30:00,119.99,120.65,119.93,120.63,2184108.0,119.2695,119.9255,119.2099,119.9056,2184108.0
2023-05-16 14:00:00,120.63,120.75,120.01,120.15,2172955.0,119.9056,120.0249,119.2894,119.4285,2172955.0
2023-05-16 14:30:00,120.14,120.34,119.75,120.1,1412246.0,119.4186,119.6174,119.0309,119.3788,1412246.0
2023-05-16 15:00:00,120.1,120.33,120.0,120.11,1448780.0,119.3788,119.6075,119.2794,119.3888,1448780.0
2023-05-16 15:30:00,120.1,120.16,119.46,119.51,4222208.0,119.3788,119.4385,118.7427,118.7924,4222208.0
2023-05-17 09:30:00,119.64,119.97,118.97,119.12,3309313.0,118.9216,119.2496,118.2556,118.4047,3309313.0
2023-05-17 10:00:00,119.13,119.62,118.89,119.15,1995738.0,118.4147,118.9017,118.1761,118.4345,1995738.0
2023-05-17 10:30:00,119.15,119.49,118.98,119.45,1538821.0,118.4345,118.7725,118.2656,118.7327,1538821.0
2023-05-17 11:00:00,119.46,119.65,118.96,119.26,1888588.0,118.7427,118.9315,118.2457,118.5439,1888588.0
2023-05-17 11:30:00,119.25,119.59,119.18,119.37,938693.0,118.5339,118.8719,118.4644,118.6532,938693.0
2023-05-17 12:00:00,119.37,119.62,119.2,119.6,697765.0,118.6532,118.9017,118.4842,118.8818,697765.0
2023-05-17 12:30:00,119.6,120.39,119.56,120.29,1439202.0,118.8818,119.6671,118.8421,119.5677,1439202.0
2023-05-17 13:00:00,120.3,121.27,120.28,121.12,1772888.0,119.5776,120.5418,119.5578,120.3927,1772888.0
2023-05-17 13:30:00,121.09,121.53,120.87,121.53,1887727.0,120.3629,120.8002,120.1442,120.8002,1887727.0
2023-05-17 14:00:00,121.53,121.67,121.28,121.43,1851356.0,120.8002,120.9394,120.5517,120.7008,1851356.0
2023-05-17 14:30:00,121.42,121.46,121.1,121.18,1052569.0,120.6909,120.7307,120.3728,120.4523,1052569.0
2023-05-17 15:00:00,121.18,121.45,120.91,121.0,1102817.0,120.4523,120.7207,120.184,120.2734,1102817.0
2023-05-17 15:30:00,121.0,121.08,120.67,120.84,3075231.0,120.2734,120.3529,119.9454,120.1144,3075231.0
2023-05-18 09:30:00,120.95,121.48,120.83,121.34,2665666.0,120.2237,120.7505,120.1044,120.6114,2665666.0
2023-05-18 10:00:00,121.34,122.04,120.95,121.88,1966023.0,120.6114,121.3072,120.2237,121.1481,1966023.0
2023-05-18 10:30:00,121.89,122.25,121.5,122.16,1860218.0,121.1581,121.5159,120.7704,121.4265,1860218.0
2023-05-18 11:00:00,122.16,122.49,122.06,122.39,1632045.0,121.4265,121.7545,121.3271,121.6551,1632045.0
2023-05-18 11:30:00,122.4,123.23,122.36,122.78,2032587.0,121.665,122.49,121.6253,122.0427,2032587.0
2023-05-18 12:00:00,122.79,122.82,121.94,122.16,1804013.0,122.0527,122.0825,121.2078,121.4265,1804013.0
2023-05-18 12:30:00,122.15,122.45,122.03,122.37,1316354.0,121.4165,121.7147,121.2972,121.6352,1316354.0
2023-05-18 13:00:00,122.39,123.16,122.38,122.7,1324648.0,121.6551,122.4205,121.6451,121.9632,1324648.0
2023-05-18 13:30:00,122.7,122.94,122.46,122.47,1121149.0,121.9632,122.2018,121.7247,121.7346,1121149.0
2023-05-18 14:00:00,122.47,122.47,122.01,122.33,1228518.0,121.7346,121.7346,121.2774,121.5954,1228518.0
2023-05-18 14:30:00,122.33,122.53,122.23,122.36,924635.0,121.5954,121.7942,121.496,121.6253,924635.0
2023-05-18 15:00:00,122.37,122.8,122.22,122.76,1303380.0,121.6352,122.0626,121.4861,122.0229,1303380.0
2023-05-18 15:30:00,122.77,123.31,122.68,122.84,3855782.0,122.0328,122.5696,121.9433,122.1024,3855782.0
2023-05-19 09:30:00,123.58,125.97,123.21,123.68,7285428.0,122.8379,125.2136,122.4702,122.9373,7285428.0
2023-05-19 10:00:00,123.68,124.33,123.1,123.84,3199208.0,122.9373,123.5834,122.3608,123.0964,3199208.0
2023-05-19 10:30:00,123.84,124.25,123.58,123.87,1915595.0,123.0964,123.5039,122.8379,123.1262,1915595.0
2023-05-19 11:00:00,123.87,124.25,123.44,123.82,2109696.0,123.1262,123.5039,122.6988,123.0765,2109696.0
2023-05-19 11:30:00,123.81,123.84,123.12,123.3,2328924.0,123.0666,123.0964,122.3807,122.5596,2328924.0
2023-05-19 12:00:00,123.32,123.52,122.55,122.83,2609760.0,122.5795,122.7783,121.8141,122.0924,2609760.0
2023-05-19 12:30:00,122.81,122.89,122.46,122.72,1610769.0,122.0726,122.1521,121.7247,121.9831,1610769.0
2023-05-19 13:00:00,122.71,122.98,122.42,122.87,1370525.0,121.9732,122.2415,121.6849,122.1322,1370525.0
2023-05-19 13:30:00,122.87,122.94,122.56,122.57,831143.0,122.1322,122.2018,121.8241,121.834,831143.0
2023-05-19 14:00:00,122.58,122.66,122.3,122.33,836620.0,121.8439,121.9235,121.5656,121.5954,836620.0
2023-05-19 14:30:00,122.32,122.5,122.15,122.42,919676.0,121.5855,121.7644,121.4165,121.6849,919676.0
2023-05-19 15:00:00,122.42,122.49,122.15,122.23,1004799.0,121.6849,121.7545,121.4165,121.496,1004799.0
2023-05-19 15:30:00,122.23,122.83,122.22,122.77,2984299.0,121.496,122.0924,121.4861,122.0328,2984299.0
2023-05-22 09:30:00,122.94,126.34,122.74,126.17,7129286.0,122.2018,125.5814,122.003,125.4124,7129286.0
2023-05-22 10:00:00,126.17,126.43,124.76,124.86,4292500.0,125.4124,125.6708,124.0108,124.1102,4292500.0
2023-05-22 10:30:00,124.86,125.65,124.68,125.6,2314255.0,124.1102,124.8955,123.9313,124.8458,2314255.0
2023-05-22 11:00:00,125.64,125.65,125.18,125.27,1274391.0,124.8856,124.8955,124.4283,124.5178,1274391.0
2023-05-22 11:30:00,125.26,125.51,124.9,124.94,1039704.0,124.5078,124.7563,124.15,124.1898,1039704.0
2023-05-22 12:00:00,124.93,125.25,124.83,124.88,981583.0,124.1798,124.4979,124.0804,124.1301,981583.0
2023-05-22 12:30:00,124.88,125.54,124.82,125.38,1107211.0,124.1301,124.7862,124.0705,124.6271,1107211.0
2023-05-22 13:00:00,125.38,125.46,125.03,125.43,1062032.0,124.6271,124.7066,124.2792,124.6768,1062032.0
2023-05-22 13:30:00,125.43,125.65,125.32,125.41,1020662.0,124.6768,124.8955,124.5675,124.6569,1020662.0
2023-05-22 14:00:00,125.4,125.56,125.33,125.49,632303.0,124.647,124.806,124.5774,124.7365,632303.0
2023-05-22 14:30:00,125.5,125.5,125.06,125.18,750222.0,124.7464,124.7464,124.309,124.4283,750222.0
2023-05-22 15:00:00,125.17,125.25,124.7,124.93,998368.0,124.4184,124.4979,123.9512,124.1798,998368.0
2023-05-22 15:30:00,124.93,125.13,124.68,125.05,2429861.0,124.1798,124.3786,123.9313,124.2991,2429861.0
2023-05-23 09:30:00,124.16,124.62,123.62,123.85,3889673.0,123.4145,123.8717,122.8777,123.1063,3889673.0
2023-05-23 10:00:00,123.85,124.04,123.38,123.8,2071997.0,123.1063,123.2952,122.6391,123.0566,2071997.0
2023-05-23 10:30:00,123.8,124.06,123.58,123.81,1532981.0,123.0566,123.3151,122.8379,123.0666,1532981.0
2023-05-23 11:00:00,123.82,123.89,123.6,123.81,1557793.0,123.0765,123.1461,122.8578,123.0666,1557793.0
2023-05-23 11:30:00,123.82,124.47,123.71,124.27,1473905.0,123.0765,123.7226,122.9672,123.5238,1473905.0
2023-05-23 12:00:00,124.28,124.63,124.12,124.31,1257176.0,123.5337,123.8816,123.3747,123.5636,1257176.0
2023-05-23 12:30:00,124.3,124.38,123.43,123.63,1353066.0,123.5536,123.6331,122.6888,122.8876,1353066.0
2023-05-23 13:00:00,123.63,123.68,123.11,123.13,1343028.0,122.8876,122.9373,122.3708,122.3906,1343028.0
2023-05-23 13:30:00,123.12,123.2,122.44,122.79,1685239.0,122.3807,122.4602,121.7048,122.0527,1685239.0
2023-05-23 14:00:00,122.8,122.94,122.21,122.46,1262852.0,122.0626,122.2018,121.4762,121.7247,1262852.0
2023-05-23 14:30:00,122.46,122.78,122.26,122.69,1061095.0,121.7247,122.0427,121.5259,121.9533,1061095.0
2023-05-23 15:00:00,122.69,122.78,122.34,122.57,1353745.0,121.9533,122.0427,121.6054,121.834,1353745.0
2023-05-23 15:30:00,122.57,122.96,122.47,122.6,3599494.0,121.834,122.2217,121.7346,121.8638,3599494.0
2023-05-24 09:30:00,121.11,121.91,120.79,121.2,4106633.0,120.3828,121.178,120.0647,120.4722,4106633.0
2023-05-24 10:00:00,121.19,121.42,120.48,120.53,2099557.0,120.4623,120.6909,119.7566,119.8063,2099557.0
2023-05-24 10:30:00,120.54,120.84,119.86,120.06,2791813.0,119.8162,120.1144,119.1403,119.3391,2791813.0
2023-05-24 11:00:00,120.07,121.13,119.95,120.98,1894817.0,119.349,120.4026,119.2297,120.2535,1894817.0
2023-05-24 11:30:00,120.99,121.14,120.62,120.8,1194181.0,120.2635,120.4126,119.8957,120.0746,1194181.0
2023-05-24 12:00:00,120.81,121.05,120.48,120.54,1103329.0,120.0846,120.3231,119.7566,119.8162,1103329.0
2023-05-24 12:30:00,120.54,120.82,120.51,120.66,757389.0,119.8162,120.0945,119.7864,119.9355,757389.0
2023-05-24 13:00:00,120.66,120.67,120.32,120.54,1190440.0,119.9355,119.9454,119.5975,119.8162,1190440.0
2023-05-24 13:30:00,120.54,120.82,120.5,120.63,898009.0,119.8162,120.0945,119.7764,119.9056,898009.0
2023-05-24 14:00:00,120.64,120.74,120.2,120.25,877559.0,119.9156,120.015,119.4782,119.5279,877559.0
2023-05-24 14:30:00,120.25,120.69,120.22,120.55,851933.0,119.5279,119.9653,119.4981,119.8261,851933.0
2023-05-24 15:00:00,120.55,121.1,120.37,121.07,1358907.0,119.8261,120.3728,119.6472,120.343,1358907.0
2023-05-24 15:30:00,121.07,121.33,120.69,120.9,3122316.0,120.343,120.6014,119.9653,120.174,3122316.0
2023-05-25 09:30:00,124.52,125.32,122.87,122.97,6427246.0,123.7723,124.5675,122.1322,122.2316,6427246.0
2023-05-25 10:00:00,122.96,123.33,121.96,122.54,3094159.0,122.2217,122.5894,121.2277,121.8042,3094159.0
2023-05-25 10:30:00,122.55,123.62,122.25,123.59,2132485.0,121.8141,122.8777,121.5159,122.8479,2132485.0
2023-05-25 11:00:00,123.6,124.38,123.52,124.37,1954510.0,122.8578,123.6331,122.7783,123.6232,1954510.0
2023-05-25 11:30:00,124.37,124.39,123.55,123.96,1767211.0,123.6232,123.6431,122.8081,123.2157,1767211.0
2023-05-25 12:00:00,123.97,124.91,123.94,124.54,2266926.0,123.2256,124.1599,123.1958,123.7922,2266926.0
2023-05-25 12:30:00,124.54,124.6,124.01,124.06,1180650.0,123.7922,123.8518,123.2654,123.3151,1180650.0
2023-05-25 13:00:00,124.06,124.17,123.61,123.69,1121984.0,123.3151,123.4244,122.8678,122.9473,1121984.0
2023-05-25 13:30:00,123.68,123.81,123.38,123.46,1262679.0,122.9373,123.0666,122.6391,122.7187,1262679.0
2023-05-25 14:00:00,123.46,123.74,123.09,123.32,1608086.0,122.7187,122.997,122.3509,122.5795,1608086.0
2023-05-25 14:30:00,123.32,123.36,122.88,122.94,984417.0,122.5795,122.6193,122.1421,122.2018,984417.0
2023-05-25 15:00:00,122.94,123.54,122.88,123.46,1264666.0,122.2018,122.7982,122.1421,122.7187,1264666.0
2023-05-25 15:30:00,123.46,123.82,123.4,123.47,2787255.0,122.7187,123.0765,122.659,122.7286,2787255.0
2023-05-26 09:30:00,123.18,123.84,122.45,123.63,2968584.0,122.4403,123.0964,121.7147,122.8876,2968584.0
2023-05-26 10:00:00,123.65,124.58,123.58,124.53,1903596.0,122.9075,123.8319,122.8379,123.7822,1903596.0
2023-05-26 10:30:00,124.54,124.86,124.18,124.51,2054330.0,123.7922,124.1102,123.4343,123.7624,2054330.0
2023-05-26 11:00:00,124.51,124.53,123.98,124.18,1674843.0,123.7624,123.7822,123.2355,123.4343,1674843.0
2023-05-26 11:30:00,124.18,124.74,124.18,124.73,1400403.0,123.4343,123.991,123.4343,123.981,1400403.0
2023-05-26 12:00:00,124.72,125.26,124.72,125.03,2760744.0,123.9711,124.5078,123.9711,124.2792,2760744.0
2023-05-26 12:30:00,125.02,125.18,124.81,125.11,1202908.0,124.2693,124.4283,124.0605,124.3587,1202908.0
2023-05-26 13:00:00,125.11,125.22,124.58,124.65,1363388.0,124.3587,124.4681,123.8319,123.9015,1363388.0
2023-05-26 13:30:00,124.65,124.81,124.46,124.62,1172531.0,123.9015,124.0605,123.7127,123.8717,1172531.0
2023-05-26 14:00:00,124.62,124.64,124.21,124.34,869059.0,123.8717,123.8916,123.4642,123.5934,869059.0
2023-05-26 14:30:00,124.34,124.64,124.23,124.39,1245026.0,123.5934,123.8916,123.484,123.6431,1245026.0
2023-05-26 15:00:00,124.4,124.78,124.32,124.67,1463308.0,123.653,124.0307,123.5735,123.9214,1463308.0
2023-05-26 15:30:00,124.66,124.9,124.52,124.6,4006399.0,123.9115,124.15,123.7723,123.8518,4006399.0
2023-05-30 09:30:00,125.63,125.66,122.0,122.55,6532201.0,124.8756,124.9054,121.2674,121.8141,6532201.0
2023-05-30 10:00:00,122.55,123.57,122.21,123.36,2691630.0,121.8141,122.828,121.4762,122.6193,2691630.0
2023-05-30 10:30:00,123.38,124.3,123.1,124.14,1948143.0,122.6391,123.5536,122.3608,123.3946,1948143.0
2023-05-30 11:00:00,124.13,124.51,123.61,124.08,1275628.0,123.3846,123.7624,122.8678,123.3349,1275628.0
2023-05-30 11:30:00,124.08,124.54,123.87,123.92,840166.0,123.3349,123.7922,123.1262,123.1759,840166.0
2023-05-30 12:00:00,123.92,124.24,123.84,124.08,903487.0,123.1759,123.494,123.0964,123.3349,903487.0
2023-05-30 12:30:00,124.09,124.34,123.71,124.3,761141.0,123.3449,123.5934,122.9672,123.5536,761141.0
2023-05-30 13:00:00,124.3,124.31,123.28,123.3,867162.0,123.5536,123.5636,122.5397,122.5596,867162.0
2023-05-30 13:30:00,123.28,123.45,122.58,122.67,1123191.0,122.5397,122.7087,121.8439,121.9334,1123191.0
2023-05-30 14:00:00,122.68,123.45,122.53,123.39,1192459.0,121.9433,122.7087,121.7942,122.6491,1192459.0
2023-05-30 14:30:00,123.39,124.16,123.38,123.92,1386326.0,122.6491,123.4145,122.6391,123.1759,1386326.0
2023-05-30 15:00:00,123.91,123.94,123.62,123.75,917307.0,123.166,123.1958,122.8777,123.0069,917307.0
2023-05-30 15:30:00,123.75,123.99,123.41,123.68,2616962.0,123.0069,123.2455,122.669,122.9373,2616962.0
2023-05-31 09:30:00,122.71,123.62,122.5,123.11,2281634.0,121.9732,122.8777,121.7644,122.3708,2281634.0
2023-05-31 10:00:00,123.12,124.07,122.74,122.96,2491343.0,122.3807,123.325,122.003,122.2217,2491343.0
2023-05-31 10:30:00,122.97,123.42,122.9,123.27,1121511.0,122.2316,122.6789,122.162,122.5298,1121511.0
2023-05-31 11:00:00,123.28,123.37,122.83,122.92,997123.0,122.5397,122.6292,122.0924,122.1819,997123.0
2023-05-31 11:30:00,122.91,123.51,122.82,123.26,917725.0,122.172,122.7684,122.0825,122.5199,917725.0
2023-05-31 12:00:00,123.26,123.48,122.98,123.0,754195.0,122.5199,122.7385,122.2415,122.2614,754195.0
2023-05-31 12:30:00,123.0,123.21,122.81,123.05,670127.0,122.2614,122.4702,122.0726,122.3111,670127.0
2023-05-31 13:00:00,123.05,123.28,122.97,123.27,452605.0,122.3111,122.5397,122.2316,122.5298,452605.0
2023-05-31 13:30:00,123.28,123.72,123.19,123.32,869411.0,122.5397,122.9771,122.4503,122.5795,869411.0
2023-05-31 14:00:00,123.33,123.4,122.88,123.14,810240.0,122.5894,122.659,122.1421,122.4006,810240.0
2023-05-31 14:30:00,123.14,123.36,122.86,123.07,821558.0,122.4006,122.6193,122.1223,122.331,821558.0
2023-05-31 15:00:00,123.08,123.31,122.75,123.29,829781.0,122.3409,122.5696,122.0129,122.5497,829781.0
2023-05-31 15:30:00,123.3,123.74,122.51,122.97,4960588.0,122.5596,122.997,121.7744,122.2316,4960588.0
2023-06-01 09:30:00,122.79,124.42,122.62,123.86,2970100.0,122.0527,123.6729,121.8837,123.1163,2970100.0
2023-06-01 10:00:00,123.87,124.02,123.09,123.3,1766636.0,123.1262,123.2753,122.3509,122.5596,1766636.0
2023-06-01 10:30:00,123.31,123.76,122.81,123.15,1640269.0,122.5696,123.0169,122.0726,122.4105,1640269.0
2023-06-01 11:00:00,123.15,123.42,122.83,122.97,1280770.0,122.4105,122.6789,122.0924,122.2316,1280770.0
2023-06-01 11:30:00,122.97,123.25,122.81,123.18,1319902.0,122.2316,122.5099,122.0726,122.4403,1319902.0
2023-06-01 12:00:00,123.19,123.35,123.06,123.2,1208939.0,122.4503,122.6093,122.3211,122.4602,1208939.0
2023-06-01 12:30:00,123.21,123.38,123.07,123.09,1054377.0,122.4702,122.6391,122.331,122.3509,1054377.0
2023-06-01 13:00:00,123.09,123.27,122.88,123.08,1137109.0,122.3509,122.5298,122.1421,122.3409,1137109.0
2023-06-01 13:30:00,123.08,123.51,122.99,123.31,860764.0,122.3409,122.7684,122.2515,122.5696,860764.0
2023-06-01 14:00:00,123.31,123.51,123.2,123.46,738739.0,122.5696,122.7684,122.4602,122.7187,738739.0
2023-06-01 14:30:00,123.46,123.56,123.31,123.36,771495.0,122.7187,122.8181,122.5696,122.6193,771495.0
2023-06-01 15:00:00,123.36,123.55,123.14,123.17,1107626.0,122.6193,122.8081,122.4006,122.4304,1107626.0
2023-06-01 15:30:00,123.18,123.91,122.87,123.72,3845160.0,122.4403,123.166,122.1322,122.9771,3845160.0
2023-06-02 09:30:00,123.99,126.15,123.87,123.9,4194078.0,123.2455,125.3925,123.1262,123.156,4194078.0
2023-06-02 10:00:00,123.93,124.62,123.76,124.32,1459235.0,123.1858,123.8717,123.0169,123.5735,1459235.0
2023-06-02 10:30:00,124.33,125.16,124.14,125.07,1459483.0,123.5834,124.4084,123.3946,124.319,1459483.0
2023-06-02 11:00:00,125.09,125.33,124.91,124.91,1298848.0,124.3389,124.5774,124.1599,124.1599,1298848.0
2023-06-02 11:30:00,124.92,125.09,124.6,125.06,851735.0,124.1699,124.3389,123.8518,124.309,851735.0
2023-06-02 12:00:00,125.04,125.09,124.6,124.73,706404.0,124.2892,124.3389,123.8518,123.981,706404.0
2023-06-02 12:30:00,124.77,125.28,124.72,125.23,685056.0,124.0208,124.5277,123.9711,124.478,685056.0
2023-06-02 13:00:00,125.24,125.36,125.01,125.08,684077.0,124.488,124.6072,124.2593,124.3289,684077.0
2023-06-02 13:30:00,125.08,125.15,124.74,124.9,561082.0,124.3289,124.3985,123.991,124.15,561082.0
2023-06-02 14:00:00,124.92,124.99,124.69,124.85,606770.0,124.1699,124.2395,123.9413,124.1003,606770.0
2023-06-02 14:30:00,124.84,125.12,124.71,125.07,707672.0,124.0904,124.3687,123.9612,124.319,707672.0
2023-06-02 15:00:00,125.06,125.21,124.9,125.01,970750.0,124.309,124.4581,124.15,124.2593,970750.0
2023-06-02 15:30:00,125.01,125.05,124.5,124.69,2611279.0,124.2593,124.2991,123.7524,123.9413,2611279.0
2023-06-05 09:30:00,124.01,126.13,123.84,125.93,2637562.0,123.2654,125.3726,123.0964,125.1738,2637562.0
2023-06-05 10:00:00,125.94,126.99,125.78,126.05,2640344.0,125.1838,126.2275,125.0247,125.2931,2640344.0
2023-06-05 10:30:00,126.05,126.81,125.89,126.69,1613877.0,125.2931,126.0485,125.1341,125.9293,1613877.0
2023-06-05 11:00:00,126.69,127.22,126.47,127.14,2061204.0,125.9293,126.4561,125.7106,126.3766,2061204.0
2023-06-05 11:30:00,127.15,127.43,126.87,126.88,1286595.0,126.3865,126.6648,126.1082,126.1181,1286595.0
2023-06-05 12:00:00,126.88,127.09,126.71,126.91,1051269.0,126.1181,126.3269,125.9491,126.1479,1051269.0
2023-06-05 12:30:00,126.91,127.14,126.6,127.11,782817.0,126.1479,126.3766,125.8398,126.3467,782817.0
2023-06-05 13:00:00,127.11,127.26,126.66,126.75,807564.0,126.3467,126.4958,125.8994,125.9889,807564.0
2023-06-05 13:30:00,126.76,126.89,126.29,126.56,881568.0,125.9988,126.1281,125.5317,125.8,881568.0
2023-06-05 14:00:00,126.55,126.62,125.95,126.27,1111528.0,125.7901,125.8597,125.1937,125.5118,1111528.0
2023-06-05 14:30:00,126.27,126.31,125.58,126.08,1145932.0,125.5118,125.5515,124.8259,125.3229,1145932.0
2023-06-05 15:00:00,126.09,126.27,125.53,126.21,1110469.0,125.3329,125.5118,124.7762,125.4521,1110469.0
2023-06-05 15:30:00,126.21,126.29,125.93,126.02,1816879.0,125.4521,125.5317,125.1738,125.2633,1816879.0
2023-06-06 09:30:00,126.06,126.46,125.36,126.11,2623300.0,125.303,125.7006,124.6072,125.3527,2623300.0
2023-06-06 10:00:00,126.11,127.1,125.88,127.05,1757416.0,125.3527,126.3368,125.1241,126.2871,1757416.0
2023-06-06 10:30:00,127.05,127.81,126.94,127.17,2166277.0,126.2871,127.0425,126.1778,126.4064,2166277.0
2023-06-06 11:00:00,127.18,127.42,126.67,126.98,1315340.0,126.4163,126.6549,125.9094,126.2175,1315340.0
2023-06-06 11:30:00,126.97,127.73,126.95,127.71,810132.0,126.2076,126.963,126.1877,126.9431,810132.0
2023-06-06 12:00:00,127.73,127.87,127.43,127.63,1163650.0,126.963,127.1022,126.6648,126.8636,1163650.0
2023-06-06 12:30:00,127.63,127.76,127.33,127.42,883149.0,126.8636,126.9928,126.5654,126.6549,883149.0
2023-06-06 13:00:00,127.43,128.28,127.39,128.28,1496016.0,126.6648,127.5097,126.6251,127.5097,1496016.0
2023-06-06 13:30:00,128.27,128.29,127.36,127.47,1172338.0,127.4998,127.5197,126.5952,126.7046,1172338.0
2023-06-06 14:00:00,127.48,127.77,127.38,127.75,810221.0,126.7145,127.0028,126.6151,126.9829,810221.0
2023-06-06 14:30:00,127.73,128.0,127.53,127.93,1038191.0,126.963,127.2314,126.7642,127.1618,1038191.0
2023-06-06 15:00:00,127.93,128.14,127.62,127.66,1108667.0,127.1618,127.3706,126.8537,126.8934,1108667.0
2023-06-06 15:30:00,127.67,127.67,127.14,127.3,2365685.0,126.9034,126.9034,126.3766,126.5356,2365685.0
2023-06-07 09:30:00,127.02,129.04,126.89,127.62,3602807.0,126.2573,128.2651,126.1281,126.8537,3602807.0
2023-06-07 10:00:00,127.62,127.83,125.63,125.73,2351879.0,126.8537,127.0624,124.8756,124.975,2351879.0
2023-06-07 10:30:00,125.72,126.0,124.13,124.28,2565931.0,124.9651,125.2434,123.3846,123.5337,2565931.0
2023-06-07 11:00:00,124.28,124.79,123.73,124.21,2295597.0,123.5337,124.0407,122.987,123.4642,2295597.0
2023-06-07 11:30:00,124.22,124.39,123.14,123.18,2304774.0,123.4741,123.6431,122.4006,122.4403,2304774.0
2023-06-07 12:00:00,123.2,123.93,122.66,122.68,2250260.0,122.4602,123.1858,121.9235,121.9433,2250260.0
2023-06-07 12:30:00,122.68,123.33,122.62,122.78,1767090.0,121.9433,122.5894,121.8837,122.0427,1767090.0
2023-06-07 13:00:00,122.79,122.97,122.13,122.67,1677151.0,122.0527,122.2316,121.3966,121.9334,1677151.0
2023-06-07 13:30:00,122.67,122.85,122.28,122.73,1068271.0,121.9334,122.1123,121.5457,121.993,1068271.0
2023-06-07 14:00:00,122.74,123.14,122.74,122.92,1006562.0,122.003,122.4006,122.003,122.1819,1006562.0
2023-06-07 14:30:00,122.91,122.92,122.27,122.62,1317117.0,122.172,122.1819,121.5358,121.8837,1317117.0
2023-06-07 15:00:00,122.61,122.85,122.36,122.56,1192491.0,121.8738,122.1123,121.6253,121.8241,1192491.0
2023-06-07 15:30:00,122.56,122.8,122.12,122.55,4251720.0,121.8241,122.0626,121.3867,121.8141,4251720.0
2023-06-08 09:30:00,122.23,122.8,121.54,121.95,3459634.0,121.496,122.0626,120.8102,121.2177,3459634.0
2023-06-08 10:00:00,121.95,122.2,121.24,122.03,1724513.0,121.2177,121.4662,120.512,121.2972,1724513.0
2023-06-08 10:30:00,122.03,122.64,121.64,122.45,1371360.0,121.2972,121.9036,120.9096,121.7147,1371360.0
2023-06-08 11:00:00,122.46,123.09,122.27,122.86,1416332.0,121.7247,122.3509,121.5358,122.1223,1416332.0
2023-06-08 11:30:00,122.85,123.2,122.57,123.04,961360.0,122.1123,122.4602,121.834,122.3012,961360.0
2023-06-08 12:00:00,123.04,123.23,122.8,123.06,931989.0,122.3012,122.49,122.0626,122.3211,931989.0
2023-06-08 12:30:00,123.06,123.13,122.38,122.52,1063565.0,122.3211,122.3906,121.6451,121.7843,1063565.0
2023-06-08 13:00:00,122.53,122.7,122.2,122.2,809524.0,121.7942,121.9632,121.4662,121.4662,809524.0
2023-06-08 13:30:00,122.2,122.25,121.79,122.06,1215888.0,121.4662,121.5159,121.0587,121.3271,1215888.0
2023-06-08 14:00:00,122.08,122.21,121.9,122.02,921840.0,121.3469,121.4762,121.168,121.2873,921840.0
2023-06-08 14:30:00,122.03,122.28,121.99,122.04,885444.0,121.2972,121.5457,121.2575,121.3072,885444.0
2023-06-08 15:00:00,122.04,122.18,121.94,121.95,1083620.0,121.3072,121.4463,121.2078,121.2177,1083620.0
2023-06-08 15:30:00,121.95,122.3,121.9,122.14,3120807.0,121.2177,121.5656,121.168,121.4066,3120807.0
2023-06-09 09:30:00,122.2,123.62,121.95,123.55,2420022.0,121.4662,122.8777,121.2177,122.8081,2420022.0
2023-06-09 10:00:00,123.55,123.76,123.19,123.57,1418149.0,122.8081,123.0169,122.4503,122.828,1418149.0
2023-06-09 10:30:00,123.59,123.59,122.61,122.9,1419484.0,122.8479,122.8479,121.8738,122.162,1419484.0
2023-06-09 11:00:00,122.91,123.49,122.7,122.73,973770.0,122.172,122.7485,121.9632,121.993,973770.0
2023-06-09 11:30:00,122.72,123.05,122.32,122.36,1105864.0,121.9831,122.3111,121.5855,121.6253,1105864.0
2023-06-09 12:00:00,122.37,122.51,122.09,122.23,1188833.0,121.6352,121.7744,121.3569,121.496,1188833.0
2023-06-09 12:30:00,122.23,122.49,121.91,122.44,788283.0,121.496,121.7545,121.178,121.7048,788283.0
2023-06-09 13:00:00,122.45,122.82,122.39,122.79,648328.0,121.7147,122.0825,121.6551,122.0527,648328.0
2023-06-09 13:30:00,122.79,123.3,122.74,123.16,750182.0,122.0527,122.5596,122.003,122.4205,750182.0
2023-06-09 14:00:00,123.16,123.17,122.74,122.9,641971.0,122.4205,122.4304,122.003,122.162,641971.0
2023-06-09 14:30:00,122.9,122.98,122.72,122.94,584647.0,122.162,122.2415,121.9831,122.2018,584647.0
2023-06-09 15:00:00,122.95,122.97,122.53,122.7,897252.0,122.2117,122.2316,121.7942,121.9632,897252.0
2023-06-09 15:30:00,122.69,122.8,122.06,122.25,2853629.0,121.9533,122.0626,121.3271,121.5159,2853629.0
2023-06-12 09:30:00,122.81,122.97,122.02,122.23,2593524.0,122.0726,122.2316,121.2873,121.496,2593524.0
2023-06-12 10:00:00,122.23,122.29,121.66,122.16,1679721.0,121.496,121.5557,120.9295,121.4265,1679721.0
2023-06-12 10:30:00,122.16,122.42,121.94,122.16,1088670.0,121.4265,121.6849,121.2078,121.4265,1088670.0
2023-06-12 11:00:00,122.16,122.44,121.98,122.26,925485.0,121.4265,121.7048,121.2475,121.5259,925485.0
2023-06-12 11:30:00,122.26,122.5,122.24,122.39,934430.0,121.5259,121.7644,121.506,121.6551,934430.0
2023-06-12 12:00:00,122.4,122.54,122.2,122.49,717821.0,121.665,121.8042,121.4662,121.7545,717821.0
2023-06-12 12:30:00,122.49,122.6,122.07,122.49,1086622.0,121.7545,121.8638,121.337,121.7545,1086622.0
2023-06-12 13:00:00,122.48,122.71,122.34,122.66,883271.0,121.7445,121.9732,121.6054,121.9235,883271.0
2023-06-12 13:30:00,122.66,123.13,122.6,123.12,1022043.0,121.9235,122.3906,121.8638,122.3807,1022043.0
2023-06-12 14:00:00,123.12,123.3,123.02,123.27,779086.0,122.3807,122.5596,122.2813,122.5298,779086.0
2023-06-12 14:30:00,123.26,123.75,123.23,123.7,1121249.0,122.5199,123.0069,122.49,122.9572,1121249.0
2023-06-12 15:00:00,123.7,124.05,123.36,123.56,1582665.0,122.9572,123.3051,122.6193,122.8181,1582665.0
2023-06-12 15:30:00,123.56,123.76,123.38,123.68,2947028.0,122.8181,123.0169,122.6391,122.9373,2947028.0
2023-06-13 09:30:00,124.98,125.16,123.93,124.28,2838613.0,124.2295,124.4084,123.1858,123.5337,2838613.0
2023-06-13 10:00:00,124.3,124.55,123.58,123.7,1489639.0,123.5536,123.8021,122.8379,122.9572,1489639.0
2023-06-13 10:30:00,123.69,124.13,123.56,123.97,1020141.0,122.9473,123.3846,122.8181,123.2256,1020141.0
2023-06-13 11:00:00,123.97,124.42,123.65,124.37,1009989.0,123.2256,123.6729,122.9075,123.6232,1009989.0
2023-06-13 11:30:00,124.39,124.44,124.01,124.02,831398.0,123.6431,123.6928,123.2654,123.2753,831398.0
2023-06-13 12:00:00,124.02,124.29,123.8,124.1,647694.0,123.2753,123.5437,123.0566,123.3548,647694.0
2023-06-13 12:30:00,124.11,124.23,123.93,124.09,548030.0,123.3648,123.484,123.1858,123.3449,548030.0
2023-06-13 13:00:00,124.11,124.23,123.81,123.99,545954.0,123.3648,123.484,123.0666,123.2455,545954.0
2023-06-13 13:30:00,123.99,124.08,123.73,123.83,498420.0,123.2455,123.3349,122.987,123.0864,498420.0
2023-06-13 14:00:00,123.83,123.94,123.39,123.47,713581.0,123.0864,123.1958,122.6491,122.7286,713581.0
2023-06-13 14:30:00,123.47,123.54,123.18,123.44,859912.0,122.7286,122.7982,122.4403,122.6988,859912.0
2023-06-13 15:00:00,123.44,123.68,123.38,123.57,836324.0,122.6988,122.9373,122.6391,122.828,836324.0
2023-06-13 15:30:00,123.57,123.92,123.51,123.83,1621813.0,122.828,123.1759,122.7684,123.0864,1621813.0
2023-06-14 09:30:00,123.13,123.53,121.45,122.82,4109457.0,122.3906,122.7882,120.7207,122.0825,4109457.0
2023-06-14 10:00:00,122.84,123.69,122.83,123.64,1931010.0,122.1024,122.9473,122.0924,122.8976,1931010.0
2023-06-14 10:30:00,123.64,124.05,123.45,123.51,1472716.0,122.8976,123.3051,122.7087,122.7684,1472716.0
2023-06-14 11:00:00,123.51,123.94,123.34,123.68,1005319.0,122.7684,123.1958,122.5994,122.9373,1005319.0
2023-06-14 11:30:00,123.68,123.9,123.44,123.56,683093.0,122.9373,123.156,122.6988,122.8181,683093.0
2023-06-14 12:00:00,123.57,123.85,123.23,123.79,587236.0,122.828,123.1063,122.49,123.0467,587236.0
2023-06-14 12:30:00,123.78,123.84,123.38,123.56,637178.0,123.0367,123.0964,122.6391,122.8181,637178.0
2023-06-14 13:00:00,123.56,123.56,122.82,122.93,781623.0,122.8181,122.8181,122.0825,122.1918,781623.0
2023-06-14 13:30:00,122.93,123.02,122.68,123.0,940085.0,122.1918,122.2813,121.9433,122.2614,940085.0
2023-06-14 14:00:00,123.0,123.01,121.82,122.24,1656410.0,122.2614,122.2714,121.0885,121.506,1656410.0
2023-06-14 14:30:00,122.22,123.49,122.12,123.22,1409560.0,121.4861,122.7485,121.3867,122.4801,1409560.0
2023-06-14 15:00:00,123.24,124.02,122.94,123.22,1381534.0,122.5,123.2753,122.2018,122.4801,1381534.0
2023-06-14 15:30:00,123.22,123.7,122.88,123.7,2563639.0,122.4801,122.9572,122.1421,122.9572,2563639.0
2023-06-15 09:30:00,123.19,123.59,122.4,123.54,2955330.0,122.4503,122.8479,121.665,122.7982,2955330.0
2023-06-15 10:00:00,123.54,123.97,123.31,123.57,1597887.0,122.7982,123.2256,122.5696,122.828,1597887.0
2023-06-15 10:30:00,123.59,123.87,123.22,123.68,2132884.0,122.8479,123.1262,122.4801,122.9373,2132884.0
2023-06-15 11:00:00,123.67,124.33,123.59,124.32,1268396.0,122.9274,123.5834,122.8479,123.5735,1268396.0
2023-06-15 11:30:00,124.32,124.49,123.85,124.11,1256047.0,123.5735,123.7425,123.1063,123.3648,1256047.0
2023-06-15 12:00:00,124.1,124.26,123.8,123.97,743464.0,123.3548,123.5139,123.0566,123.2256,743464.0
2023-06-15 12:30:00,123.97,124.0,123.37,123.6,904427.0,123.2256,123.2554,122.6292,122.8578,904427.0
2023-06-15 13:00:00,123.6,123.83,123.24,123.78,1037069.0,122.8578,123.0864,122.5,123.0367,1037069.0
2023-06-15 13:30:00,123.77,124.38,123.72,124.33,844489.0,123.0268,123.6331,122.9771,123.5834,844489.0
2023-06-15 14:00:00,124.35,124.6,124.12,124.55,1094562.0,123.6033,123.8518,123.3747,123.8021,1094562.0
2023-06-15 14:30:00,124.56,125.3,124.54,125.16,1912530.0,123.8121,124.5476,123.7922,124.4084,1912530.0
2023-06-15 15:00:00,125.16,125.41,124.87,125.23,1487261.0,124.4084,124.6569,124.1202,124.478,1487261.0
2023-06-15 15:30:00,125.23,125.46,124.87,125.11,3448486.0,124.478,124.7066,124.1202,124.3587,3448486.0
2023-06-16 09:30:00,125.93,126.11,123.88,124.24,8845612.0,125.1738,125.3527,123.1361,123.494,8845612.0
2023-06-16 10:00:00,124.27,124.56,123.88,124.56,1650659.0,123.5238,123.8121,123.1361,123.8121,1650659.0
2023-06-16 10:30:00,124.55,124.6,123.92,124.36,871894.0,123.8021,123.8518,123.1759,123.6133,871894.0
2023-06-16 11:00:00,124.36,124.92,124.09,124.28,1066229.0,123.6133,124.1699,123.3449,123.5337,1066229.0
2023-06-16 11:30:00,124.28,124.71,124.23,124.6,788128.0,123.5337,123.9612,123.484,123.8518,788128.0
2023-06-16 12:00:00,124.59,124.69,124.34,124.69,550057.0,123.8419,123.9413,123.5934,123.9413,550057.0
2023-06-16 12:30:00,124.69,125.11,124.57,124.89,702566.0,123.9413,124.3587,123.822,124.1401,702566.0
2023-06-16 13:00:00,124.89,124.9,124.5,124.53,783990.0,124.1401,124.15,123.7524,123.7822,783990.0
2023-06-16 13:30:00,124.53,124.7,124.33,124.46,618224.0,123.7822,123.9512,123.5834,123.7127,618224.0
2023-06-16 14:00:00,124.45,124.48,124.1,124.23,701242.0,123.7027,123.7325,123.3548,123.484,701242.0
2023-06-16 14:30:00,124.23,124.24,123.83,123.86,1032716.0,123.484,123.494,123.0864,123.1163,1032716.0
2023-06-16 15:00:00,123.86,124.04,123.8,123.87,965877.0,123.1163,123.2952,123.0566,123.1262,965877.0
2023-06-16 15:30:00,123.87,124.22,123.28,123.53,3967563.0,123.1262,123.4741,122.5397,122.7882,3967563.0
2023-06-20 09:30:00,122.97,124.57,122.79,123.39,2482891.0,122.2316,123.822,122.0527,122.6491,2482891.0
2023-06-20 10:00:00,123.4,123.68,122.25,122.32,1783747.0,122.659,122.9373,121.5159,121.5855,1783747.0
2023-06-20 10:30:00,122.3,122.82,122.14,122.48,1452121.0,121.5656,122.0825,121.4066,121.7445,1452121.0
2023-06-20 11:00:00,122.48,122.95,122.46,122.75,871323.0,121.7445,122.2117,121.7247,122.0129,871323.0
2023-06-20 11:30:00,122.77,123.05,122.47,122.5,932748.0,122.0328,122.3111,121.7346,121.7644,932748.0
2023-06-20 12:00:00,122.51,123.29,122.39,123.23,805359.0,121.7744,122.5497,121.6551,122.49,805359.0
2023-06-20 12:30:00,123.22,123.48,123.14,123.28,610736.0,122.4801,122.7385,122.4006,122.5397,610736.0
2023-06-20 13:00:00,123.28,123.79,123.21,123.45,665403.0,122.5397,123.0467,122.4702,122.7087,665403.0
2023-06-20 13:30:00,123.46,123.63,123.07,123.14,695433.0,122.7187,122.8876,122.331,122.4006,695433.0
2023-06-20 14:00:00,123.15,123.49,123.05,123.47,749349.0,122.4105,122.7485,122.3111,122.7286,749349.0
2023-06-20 14:30:00,123.47,123.51,123.07,123.17,743447.0,122.7286,122.7684,122.331,122.4304,743447.0
2023-06-20 15:00:00,123.18,123.29,123.0,123.18,920345.0,122.4403,122.5497,122.2614,122.4403,920345.0
2023-06-20 15:30:00,123.19,123.47,123.06,123.1,2667202.0,122.4503,122.7286,122.3211,122.3608,2667202.0
2023-06-21 09:30:00,122.4,122.66,121.21,121.48,2774560.0,121.665,121.9235,120.4822,120.7505,2774560.0
2023-06-21 10:00:00,121.45,121.62,121.07,121.3,1408241.0,120.7207,120.8897,120.343,120.5716,1408241.0
2023-06-21 10:30:00,121.29,121.41,120.17,120.37,2370607.0,120.5617,120.681,119.4484,119.6472,2370607.0
2023-06-21 11:00:00,120.39,120.5,120.1,120.49,1794961.0,119.6671,119.7764,119.3788,119.7665,1794961.0
2023-06-21 11:30:00,120.49,121.05,120.46,120.8,1308924.0,119.7665,120.3231,119.7367,120.0746,1308924.0
2023-06-21 12:00:00,120.81,121.21,120.68,121.04,769792.0,120.0846,120.4822,119.9553,120.3132,769792.0
2023-06-21 12:30:00,121.04,121.25,120.87,121.01,709483.0,120.3132,120.5219,120.1442,120.2834,709483.0
2023-06-21 13:00:00,121.0,121.0,120.52,120.6,962929.0,120.2734,120.2734,119.7963,119.8758,962929.0
2023-06-21 13:30:00,120.6,120.7,120.49,120.56,828863.0,119.8758,119.9752,119.7665,119.8361,828863.0
2023-06-21 14:00:00,120.56,121.26,120.47,121.19,1075815.0,119.8361,120.5319,119.7466,120.4623,1075815.0
2023-06-21 14:30:00,121.19,121.34,120.95,121.05,881187.0,120.4623,120.6114,120.2237,120.3231,881187.0
2023-06-21 15:00:00,121.05,121.06,120.77,120.77,798854.0,120.3231,120.3331,120.0448,120.0448,798854.0
2023-06-21 15:30:00,120.77,120.82,120.46,120.56,2791994.0,120.0448,120.0945,119.7367,119.8361,2791994.0
2023-06-22 09:30:00,119.87,121.03,118.83,120.84,4281268.0,119.1502,120.3032,118.1165,120.1144,4281268.0
2023-06-22 10:00:00,120.88,121.23,120.48,120.72,1948750.0,120.1541,120.502,119.7566,119.9951,1948750.0
2023-06-22 10:30:00,120.71,120.91,119.93,120.22,1287563.0,119.9852,120.184,119.2099,119.4981,1287563.0
2023-06-22 11:00:00,120.22,120.99,120.14,120.67,1369992.0,119.4981,120.2635,119.4186,119.9454,1369992.0
2023-06-22 11:30:00,120.66,121.78,120.65,121.5,1324946.0,119.9355,121.0487,119.9255,120.7704,1324946.0
2023-06-22 12:00:00,121.51,121.53,121.17,121.43,682756.0,120.7804,120.8002,120.4424,120.7008,682756.0
2023-06-22 12:30:00,121.43,121.67,121.38,121.52,651236.0,120.7008,120.9394,120.6511,120.7903,651236.0
2023-06-22 13:00:00,121.52,121.71,121.31,121.61,740807.0,120.7903,120.9792,120.5816,120.8798,740807.0
2023-06-22 13:30:00,121.61,121.99,121.48,121.96,699905.0,120.8798,121.2575,120.7505,121.2277,699905.0
2023-06-22 14:00:00,121.97,122.36,121.92,122.29,924803.0,121.2376,121.6253,121.1879,121.5557,924803.0
2023-06-22 14:30:00,122.29,122.63,122.15,122.56,1071248.0,121.5557,121.8936,121.4165,121.8241,1071248.0
2023-06-22 15:00:00,122.56,122.59,122.35,122.45,966427.0,121.8241,121.8539,121.6153,121.7147,966427.0
2023-06-22 15:30:00,122.45,123.24,122.37,123.16,2550281.0,121.7147,122.5,121.6352,122.4205,2550281.0
2023-06-23 09:30:00,121.38,122.43,121.06,121.51,2408186.0,120.6511,121.6948,120.3331,120.7804,2408186.0
2023-06-23 10:00:00,121.51,121.92,121.26,121.83,1200362.0,120.7804,121.1879,120.5319,121.0984,1200362.0
2023-06-23 10:30:00,121.81,122.01,121.49,121.63,1118748.0,121.0786,121.2774,120.7605,120.8996,1118748.0
2023-06-23 11:00:00,121.65,121.87,121.37,121.39,849680.0,120.9195,121.1382,120.6412,120.6611,849680.0
2023-06-23 11:30:00,121.4,121.86,121.3,121.82,701981.0,120.671,121.1283,120.5716,121.0885,701981.0
2023-06-23 12:00:00,121.83,122.43,121.67,122.4,1067223.0,121.0984,121.6948,120.9394,121.665,1067223.0
2023-06-23 12:30:00,122.4,122.72,122.2,122.55,693600.0,121.665,121.9831,121.4662,121.8141,693600.0
2023-06-23 13:00:00,122.56,122.79,122.4,122.49,720295.0,121.8241,122.0527,121.665,121.7545,720295.0
2023-06-23 13:30:00,122.49,122.71,122.49,122.53,489180.0,121.7545,121.9732,121.7545,121.7942,489180.0
2023-06-23 14:00:00,122.52,122.73,122.41,122.62,468308.0,121.7843,121.993,121.675,121.8837,468308.0
2023-06-23 14:30:00,122.62,122.66,122.01,122.23,699836.0,121.8837,121.9235,121.2774,121.496,699836.0
2023-06-23 15:00:00,122.23,122.62,122.06,122.49,756730.0,121.496,121.8837,121.3271,121.7545,756730.0
2023-06-23 15:30:00,122.49,122.7,121.9,122.37,3346024.0,121.7545,121.9632,121.168,121.6352,3346024.0
2023-06-26 09:30:00,120.76,121.85,120.44,121.75,3158359.0,120.0349,121.1183,119.7168,121.0189,3158359.0
2023-06-26 10:00:00,121.75,122.0,121.14,121.17,1627275.0,121.0189,121.2674,120.4126,120.4424,1627275.0
2023-06-26 10:30:00,121.16,121.19,120.54,121.05,1700050.0,120.4325,120.4623,119.8162,120.3231,1700050.0
2023-06-26 11:00:00,121.06,121.11,120.04,120.42,1544121.0,120.3331,120.3828,119.3192,119.6969,1544121.0
2023-06-26 11:30:00,120.42,120.59,119.96,120.4,1065270.0,119.6969,119.8659,119.2397,119.677,1065270.0
2023-06-26 12:00:00,120.41,120.42,119.05,119.05,2154436.0,119.687,119.6969,118.3351,118.3351,2154436.0
2023-06-26 12:30:00,119.05,119.15,118.26,118.76,2182189.0,118.3351,118.4345,117.5499,118.0469,2182189.0
2023-06-26 13:00:00,118.78,118.88,118.4,118.82,1074201.0,118.0668,118.1662,117.689,118.1065,1074201.0
2023-06-26 13:30:00,118.83,118.95,118.46,118.54,909726.0,118.1165,118.2357,117.7487,117.8282,909726.0
2023-06-26 14:00:00,118.54,118.73,118.36,118.59,1336232.0,117.8282,118.0171,117.6493,117.8779,1336232.0
2023-06-26 14:30:00,118.58,119.05,118.55,118.93,1097710.0,117.868,118.3351,117.8381,118.2159,1097710.0
2023-06-26 15:00:00,118.93,119.22,118.82,118.88,1044919.0,118.2159,118.5041,118.1065,118.1662,1044919.0
2023-06-26 15:30:00,118.88,118.93,118.3,118.36,3167523.0,118.1662,118.2159,117.5896,117.6493,3167523.0
2023-06-27 09:30:00,117.08,117.49,116.1,116.99,5748585.0,116.377,116.7845,115.4029,116.2875,5748585.0
2023-06-27 10:00:00,116.99,117.5,116.28,117.22,3133713.0,116.2875,116.7944,115.5818,116.5161,3133713.0
2023-06-27 10:30:00,117.21,117.74,116.86,117.63,1755364.0,116.5062,117.033,116.1583,116.9237,1755364.0
2023-06-27 11:00:00,117.63,117.94,117.23,117.92,1599234.0,116.9237,117.2318,116.5261,117.2119,1599234.0
2023-06-27 11:30:00,117.93,118.2,117.73,118.2,1602781.0,117.2219,117.4902,117.0231,117.4902,1602781.0
2023-06-27 12:00:00,118.2,118.41,117.9,118.08,1327417.0,117.4902,117.699,117.192,117.371,1327417.0
2023-06-27 12:30:00,118.08,118.42,118.01,118.11,1208034.0,117.371,117.7089,117.3014,117.4008,1208034.0
2023-06-27 13:00:00,118.1,118.31,117.94,118.03,1106850.0,117.3908,117.5996,117.2318,117.3213,1106850.0
2023-06-27 13:30:00,118.03,118.69,117.99,118.68,1307425.0,117.3213,117.9773,117.2815,117.9674,1307425.0
2023-06-27 14:00:00,118.69,118.85,118.46,118.57,1224006.0,117.9773,118.1363,117.7487,117.858,1224006.0
2023-06-27 14:30:00,118.57,119.08,118.53,118.76,1034853.0,117.858,118.365,117.8183,118.0469,1034853.0
2023-06-27 15:00:00,118.76,119.0,118.68,118.9,1365146.0,118.0469,118.2854,117.9674,118.186,1365146.0
2023-06-27 15:30:00,118.89,118.96,118.06,118.33,3461118.0,118.1761,118.2457,117.3511,117.6195,3461118.0
2023-06-28 09:30:00,117.22,118.41,116.85,118.08,2959534.0,116.5161,117.699,116.1483,117.371,2959534.0
2023-06-28 10:00:00,118.07,119.17,117.73,119.04,2001353.0,117.361,118.4544,117.0231,118.3252,2001353.0
2023-06-28 10:30:00,119.03,120.26,118.92,119.87,1902359.0,118.3153,119.5379,118.2059,119.1502,1902359.0
2023-06-28 11:00:00,119.87,120.14,119.1,119.27,1457117.0,119.1502,119.4186,118.3848,118.5538,1457117.0
2023-06-28 11:30:00,119.28,120.01,119.23,119.99,905792.0,118.5638,119.2894,118.5141,119.2695,905792.0
2023-06-28 12:00:00,120.0,120.39,119.7,119.83,1183730.0,119.2794,119.6671,118.9812,119.1105,1183730.0
2023-06-28 12:30:00,119.83,120.0,119.2,119.38,1339066.0,119.1105,119.2794,118.4842,118.6632,1339066.0
2023-06-28 13:00:00,119.37,119.77,119.22,119.71,770070.0,118.6532,119.0508,118.5041,118.9912,770070.0
2023-06-28 13:30:00,119.72,119.9,119.37,119.48,773890.0,119.0011,119.18,118.6532,118.7626,773890.0
2023-06-28 14:00:00,119.48,120.0,119.41,119.94,693913.0,118.7626,119.2794,118.693,119.2198,693913.0
2023-06-28 14:30:00,119.93,119.95,119.63,119.84,777738.0,119.2099,119.2297,118.9117,119.1204,777738.0
2023-06-28 15:00:00,119.84,120.16,119.6,119.98,1028381.0,119.1204,119.4385,118.8818,119.2596,1028381.0
2023-06-28 15:30:00,119.98,120.24,119.86,120.19,2719482.0,119.2596,119.518,119.1403,119.4683,2719482.0
2023-06-29 09:30:00,119.26,120.06,119.07,119.19,2665618.0,118.5439,119.3391,118.355,118.4743,2665618.0
2023-06-29 10:00:00,119.2,119.43,118.41,118.68,1856191.0,118.4842,118.7129,117.699,117.9674,1856191.0
2023-06-29 10:30:00,118.68,118.94,118.29,118.48,1647236.0,117.9674,118.2258,117.5797,117.7686,1647236.0
2023-06-29 11:00:00,118.48,119.63,118.45,119.59,1119214.0,117.7686,118.9117,117.7387,118.8719,1119214.0
2023-06-29 11:30:00,119.59,119.62,119.32,119.54,910730.0,118.8719,118.9017,118.6035,118.8222,910730.0
2023-06-29 12:00:00,119.54,119.61,119.04,119.27,740386.0,118.8222,118.8918,118.3252,118.5538,740386.0
2023-06-29 12:30:00,119.27,119.49,119.06,119.13,576095.0,118.5538,118.7725,118.3451,118.4147,576095.0
2023-06-29 13:00:00,119.12,119.39,118.97,119.24,516280.0,118.4047,118.6731,118.2556,118.524,516280.0
2023-06-29 13:30:00,119.24,119.27,118.89,118.9,538649.0,118.524,118.5538,118.1761,118.186,538649.0
2023-06-29 14:00:00,118.9,118.97,118.61,118.79,1229333.0,118.186,118.2556,117.8978,118.0767,1229333.0
2023-06-29 14:30:00,118.8,118.98,118.66,118.91,888122.0,118.0866,118.2656,117.9475,118.196,888122.0
2023-06-29 15:00:00,118.92,119.11,118.7,118.85,941614.0,118.2059,118.3948,117.9872,118.1363,941614.0
2023-06-29 15:30:00,118.85,119.11,118.61,119.11,2264471.0,118.1363,118.3948,117.8978,118.3948,2264471.0
2023-06-30 09:30:00,120.17,121.05,120.0,120.44,2655495.0,119.4484,120.3231,119.2794,119.7168,2655495.0
2023-06-30 10:00:00,120.44,121.08,120.42,120.72,1487523.0,119.7168,120.3529,119.6969,119.9951,1487523.0
2023-06-30 10:30:00,120.72,120.87,120.37,120.55,1515557.0,119.9951,120.1442,119.6472,119.8261,1515557.0
2023-06-30 11:00:00,120.55,120.86,120.38,120.4,1153046.0,119.8261,120.1343,119.6572,119.677,1153046.0
2023-06-30 11:30:00,120.38,120.54,120.24,120.44,825208.0,119.6572,119.8162,119.518,119.7168,825208.0
2023-06-30 12:00:00,120.45,120.6,120.27,120.36,774866.0,119.7267,119.8758,119.5478,119.6373,774866.0
2023-06-30 12:30:00,120.36,120.7,120.33,120.7,744502.0,119.6373,119.9752,119.6075,119.9752,744502.0
2023-06-30 13:00:00,120.69,120.7,120.36,120.48,824500.0,119.9653,119.9752,119.6373,119.7566,824500.0
2023-06-30 13:30:00,120.48,120.63,120.26,120.36,885169.0,119.7566,119.9056,119.5379,119.6373,885169.0
2023-06-30 14:00:00,120.36,120.45,120.09,120.44,806034.0,119.6373,119.7267,119.3689,119.7168,806034.0
2023-06-30 14:30:00,120.45,120.46,120.13,120.25,688570.0,119.7267,119.7367,119.4087,119.5279,688570.0
2023-06-30 15:00:00,120.26,120.32,119.95,120.12,1273227.0,119.5379,119.5975,119.2297,119.3987,1273227.0
2023-06-30 15:30:00,120.11,120.26,119.69,119.72,3766455.0,119.3888,119.5379,118.9713,119.0011,3766455.0
2023-07-03 09:30:00,119.21,120.05,118.81,119.97,2800842.0,118.4942,119.3291,118.0966,119.2496,2800842.0
2023-07-03 10:00:00,120.0,120.19,119.2,119.29,1343776.0,119.2794,119.4683,118.4842,118.5737,1343776.0
2023-07-03 10:30:00,119.29,119.46,118.97,119.01,1237425.0,118.5737,118.7427,118.2556,118.2954,1237425.0
2023-07-03 11:00:00,119.01,119.59,118.86,119.46,1209406.0,118.2954,118.8719,118.1463,118.7427,1209406.0
2023-07-03 11:30:00,119.47,119.52,119.32,119.42,637782.0,118.7526,118.8023,118.6035,118.7029,637782.0
2023-07-03 12:00:00,119.42,119.53,119.25,119.5,735945.0,118.7029,118.8123,118.5339,118.7824,735945.0
2023-07-03 12:30:00,119.49,119.92,119.49,119.89,1686830.0,118.7725,119.1999,118.7725,119.1701,1686830.0
2023-07-05 09:30:00,119.25,121.81,119.23,121.41,3903031.0,118.5339,121.0786,118.5141,120.681,3903031.0
2023-07-05 10:00:00,121.4,122.61,121.3,122.4,2566981.0,120.671,121.8738,120.5716,121.665,2566981.0
2023-07-05 10:30:00,122.4,122.58,121.82,121.98,1602095.0,121.665,121.8439,121.0885,121.2475,1602095.0
2023-07-05 11:00:00,121.97,122.1,121.68,121.78,1000554.0,121.2376,121.3668,120.9493,121.0487,1000554.0
2023-07-05 11:30:00,121.77,122.04,121.69,121.82,684813.0,121.0388,121.3072,120.9593,121.0885,684813.0
2023-07-05 12:00:00,121.82,122.03,121.59,121.92,837032.0,121.0885,121.2972,120.8599,121.1879,837032.0
2023-07-05 12:30:00,121.93,122.08,121.72,121.95,784170.0,121.1978,121.3469,120.9891,121.2177,784170.0
2023-07-05 13:00:00,121.96,122.28,121.9,122.11,712965.0,121.2277,121.5457,121.168,121.3768,712965.0
2023-07-05 13:30:00,122.12,122.18,121.93,122.16,463959.0,121.3867,121.4463,121.1978,121.4265,463959.0
2023-07-05 14:00:00,122.17,122.29,121.55,121.81,926804.0,121.4364,121.5557,120.8201,121.0786,926804.0
2023-07-05 14:30:00,121.81,122.32,121.77,122.1,613652.0,121.0786,121.5855,121.0388,121.3668,613652.0
2023-07-05 15:00:00,122.09,122.15,121.85,121.98,780502.0,121.3569,121.4165,121.1183,121.2475,780502.0
2023-07-05 15:30:00,121.99,122.13,121.74,121.76,2264501.0,121.2575,121.3966,121.009,121.0289,2264501.0
2023-07-06 09:30:00,119.8,120.09,119.12,119.46,2859203.0,119.0806,119.3689,118.4047,118.7427,2859203.0
2023-07-06 10:00:00,119.49,119.52,118.75,118.93,1682005.0,118.7725,118.8023,118.0369,118.2159,1682005.0
2023-07-06 10:30:00,118.93,119.13,118.4,118.44,1747770.0,118.2159,118.4147,117.689,117.7288,1747770.0
2023-07-06 11:00:00,118.44,118.84,118.43,118.77,1042532.0,117.7288,118.1264,117.7189,118.0568,1042532.0
2023-07-06 11:30:00,118.77,119.3,118.76,119.15,1068004.0,118.0568,118.5836,118.0469,118.4345,1068004.0
2023-07-06 12:00:00,119.15,119.79,119.08,119.74,900391.0,118.4345,119.0707,118.365,119.021,900391.0
2023-07-06 12:30:00,119.75,120.04,119.73,119.98,884620.0,119.0309,119.3192,119.0111,119.2596,884620.0
2023-07-06 13:00:00,119.98,120.1,119.81,119.86,738293.0,119.2596,119.3788,119.0906,119.1403,738293.0
2023-07-06 13:30:00,119.87,120.12,119.65,120.12,643274.0,119.1502,119.3987,118.9315,119.3987,643274.0
2023-07-06 14:00:00,120.12,120.16,119.82,120.02,681012.0,119.3987,119.4385,119.1005,119.2993,681012.0
2023-07-06 14:30:00,120.03,120.3,119.94,120.21,581631.0,119.3093,119.5776,119.2198,119.4882,581631.0
2023-07-06 15:00:00,120.2,120.24,119.82,119.95,937322.0,119.4782,119.518,119.1005,119.2297,937322.0
2023-07-06 15:30:00,119.95,120.23,119.77,120.09,1940412.0,119.2297,119.5081,119.0508,119.3689,1940412.0
2023-07-07 09:30:00,120.07,120.69,119.8,120.59,2009982.0,119.349,119.9653,119.0806,119.8659,2009982.0
2023-07-07 10:00:00,120.59,120.73,119.98,120.05,1073339.0,119.8659,120.005,119.2596,119.3291,1073339.0
2023-07-07 10:30:00,120.04,120.32,119.73,120.23,864984.0,119.3192,119.5975,119.0111,119.5081,864984.0
2023-07-07 11:00:00,120.23,120.34,120.01,120.11,863061.0,119.5081,119.6174,119.2894,119.3888,863061.0
2023-07-07 11:30:00,120.11,120.24,119.96,120.22,729072.0,119.3888,119.518,119.2397,119.4981,729072.0
2023-07-07 12:00:00,120.22,120.49,120.18,120.36,915757.0,119.4981,119.7665,119.4584,119.6373,915757.0
2023-07-07 12:30:00,120.36,120.69,120.34,120.59,1018716.0,119.6373,119.9653,119.6174,119.8659,1018716.0
2023-07-07 13:00:00,120.59,120.91,120.54,120.86,759147.0,119.8659,120.184,119.8162,120.1343,759147.0
2023-07-07 13:30:00,120.86,121.05,120.5,120.62,888373.0,120.1343,120.3231,119.7764,119.8957,888373.0
2023-07-07 14:00:00,120.62,120.72,120.52,120.58,470989.0,119.8957,119.9951,119.7963,119.8559,470989.0
2023-07-07 14:30:00,120.57,120.6,120.33,120.41,599972.0,119.846,119.8758,119.6075,119.687,599972.0
2023-07-07 15:00:00,120.4,120.4,120.0,120.01,878582.0,119.677,119.677,119.2794,119.2894,878582.0
2023-07-07 15:30:00,120.01,120.15,119.4,119.46,2347421.0,119.2894,119.4285,118.683,118.7427,2347421.0
2023-07-10 09:30:00,118.3,118.31,116.13,116.45,5074562.0,117.5896,117.5996,115.4327,115.7507,5074562.0
2023-07-10 10:00:00,116.42,118.02,116.39,117.7,2755055.0,115.7209,117.3113,115.6911,116.9932,2755055.0
2023-07-10 10:30:00,117.68,117.88,116.84,117.02,2031662.0,116.9734,117.1722,116.1384,116.3173,2031662.0
2023-07-10 11:00:00,117.02,117.19,116.69,116.84,1299101.0,116.3173,116.4863,115.9893,116.1384,1299101.0
2023-07-10 11:30:00,116.84,117.21,116.53,116.55,1351619.0,116.1384,116.5062,115.8303,115.8501,1351619.0
2023-07-10 12:00:00,116.55,116.61,116.14,116.4,1585865.0,115.8501,115.9098,115.4426,115.701,1585865.0
2023-07-10 12:30:00,116.41,116.75,116.38,116.59,1201515.0,115.711,116.0489,115.6812,115.8899,1201515.0
2023-07-10 13:00:00,116.59,116.72,116.3,116.48,1336508.0,115.8899,116.0191,115.6017,115.7806,1336508.0
2023-07-10 13:30:00,116.49,116.75,116.37,116.48,1102526.0,115.7905,116.0489,115.6712,115.7806,1102526.0
2023-07-10 14:00:00,116.48,116.89,116.4,116.79,947583.0,115.7806,116.1881,115.701,116.0887,947583.0
2023-07-10 14:30:00,116.79,116.83,116.38,116.71,1107253.0,116.0887,116.1285,115.6812,116.0092,1107253.0
2023-07-10 15:00:00,116.72,116.74,116.27,116.39,1469819.0,116.0191,116.039,115.5718,115.6911,1469819.0
2023-07-10 15:30:00,116.38,116.56,116.23,116.45,3600625.0,115.6812,115.8601,115.5321,115.7507,3600625.0
2023-07-11 09:30:00,116.29,117.01,115.35,116.46,3185632.0,115.5917,116.3074,114.6574,115.7607,3185632.0
2023-07-11 10:00:00,116.46,116.89,116.22,116.72,1574024.0,115.7607,116.1881,115.5221,116.0191,1574024.0
2023-07-11 10:30:00,116.72,116.97,116.58,116.83,1414498.0,116.0191,116.2676,115.88,116.1285,1414498.0
2023-07-11 11:00:00,116.83,117.34,116.68,117.18,1294523.0,116.1285,116.6354,115.9794,116.4764,1294523.0
2023-07-11 11:30:00,117.18,117.56,116.93,117.55,894703.0,116.4764,116.8541,116.2279,116.8441,894703.0
2023-07-11 12:00:00,117.55,117.71,117.1,117.17,1130831.0,116.8441,117.0032,116.3968,116.4664,1130831.0
2023-07-11 12:30:00,117.18,117.37,117.13,117.28,546879.0,116.4764,116.6652,116.4267,116.5758,546879.0
2023-07-11 13:00:00,117.28,117.42,117.04,117.13,552978.0,116.5758,116.7149,116.3372,116.4267,552978.0
2023-07-11 13:30:00,117.13,117.21,116.92,117.15,631019.0,116.4267,116.5062,116.2179,116.4465,631019.0
2023-07-11 14:00:00,117.15,117.19,116.61,116.73,887328.0,116.4465,116.4863,115.9098,116.0291,887328.0
2023-07-11 14:30:00,116.73,117.03,116.54,116.95,747850.0,116.0291,116.3273,115.8402,116.2477,747850.0
2023-07-11 15:00:00,116.95,117.01,116.78,116.84,751796.0,116.2477,116.3074,116.0788,116.1384,751796.0
2023-07-11 15:30:00,116.84,117.37,116.69,117.13,2317426.0,116.1384,116.6652,115.9893,116.4267,2317426.0
2023-07-12 09:30:00,118.8,119.77,118.51,119.45,4351029.0,118.0866,119.0508,117.7984,118.7327,4351029.0
2023-07-12 10:00:00,119.46,120.33,119.3,119.91,2736553.0,118.7427,119.6075,118.5836,119.19,2736553.0
2023-07-12 10:30:00,119.91,120.1,119.3,119.38,1628337.0,119.19,119.3788,118.5836,118.6632,1628337.0
2023-07-12 11:00:00,119.38,119.81,119.32,119.45,1213487.0,118.6632,119.0906,118.6035,118.7327,1213487.0
2023-07-12 11:30:00,119.46,119.54,118.41,118.62,1474288.0,118.7427,118.8222,117.699,117.9077,1474288.0
2023-07-12 12:00:00,118.62,118.87,118.48,118.78,1089330.0,117.9077,118.1562,117.7686,118.0668,1089330.0
2023-07-12 12:30:00,118.77,119.22,118.74,118.89,824453.0,118.0568,118.5041,118.027,118.1761,824453.0
2023-07-12 13:00:00,118.89,119.1,118.67,119.07,614969.0,118.1761,118.3848,117.9574,118.355,614969.0
2023-07-12 13:30:00,119.07,119.25,119.04,119.15,684570.0,118.355,118.5339,118.3252,118.4345,684570.0
2023-07-12 14:00:00,119.16,119.39,119.04,119.24,734983.0,118.4445,118.6731,118.3252,118.524,734983.0
2023-07-12 14:30:00,119.23,119.27,118.71,118.82,1011002.0,118.5141,118.5538,117.9972,118.1065,1011002.0
2023-07-12 15:00:00,118.82,119.03,118.67,118.83,886775.0,118.1065,118.3153,117.9574,118.1165,886775.0
2023-07-12 15:30:00,118.83,119.05,118.73,118.98,2298110.0,118.1165,118.3351,118.0171,118.2656,2298110.0
2023-07-13 09:30:00,120.93,122.99,120.45,122.48,6440380.0,120.2038,122.2515,119.7267,121.7445,6440380.0
2023-07-13 10:00:00,122.48,123.39,122.17,122.96,3052374.0,121.7445,122.6491,121.4364,122.2217,3052374.0
2023-07-13 10:30:00,122.95,124.14,122.73,124.08,3037292.0,122.2117,123.3946,121.993,123.3349,3037292.0
2023-07-13 11:00:00,124.09,124.4,123.72,124.28,3023567.0,123.3449,123.653,122.9771,123.5337,3023567.0
2023-07-13 11:30:00,124.28,124.83,124.23,124.78,2662635.0,123.5337,124.0804,123.484,124.0307,2662635.0
2023-07-13 12:00:00,124.77,124.83,124.23,124.3,1768886.0,124.0208,124.0804,123.484,123.5536,1768886.0
2023-07-13 12:30:00,124.29,124.58,124.12,124.19,1153427.0,123.5437,123.8319,123.3747,123.4443,1153427.0
2023-07-13 13:00:00,124.19,124.31,124.03,124.18,1121399.0,123.4443,123.5636,123.2852,123.4343,1121399.0
2023-07-13 13:30:00,124.18,124.39,124.0,124.12,1112197.0,123.4343,123.6431,123.2554,123.3747,1112197.0
2023-07-13 14:00:00,124.11,124.45,124.02,124.43,1596138.0,123.3648,123.7027,123.2753,123.6828,1596138.0
2023-07-13 14:30:00,124.43,124.49,124.24,124.34,1428762.0,123.6828,123.7425,123.494,123.5934,1428762.0
2023-07-13 15:00:00,124.34,124.57,124.18,124.21,1624249.0,123.5934,123.822,123.4343,123.4642,1624249.0
2023-07-13 15:30:00,124.2,124.66,124.14,124.52,3772184.0,123.4542,123.9115,123.3946,123.7723,3772184.0
2023-07-14 09:30:00,124.8,126.78,123.49,126.25,4785279.0,124.0506,126.0187,122.7485,125.4919,4785279.0
2023-07-14 10:00:00,126.26,126.54,125.92,126.17,1988283.0,125.5018,125.7802,125.1639,125.4124,1988283.0
2023-07-14 10:30:00,126.18,126.27,124.67,125.19,2929002.0,125.4223,125.5118,123.9214,124.4383,2929002.0
2023-07-14 11:00:00,125.19,125.69,125.08,125.62,1240789.0,124.4383,124.9353,124.3289,124.8657,1240789.0
2023-07-14 11:30:00,125.62,125.72,125.26,125.42,988285.0,124.8657,124.9651,124.5078,124.6669,988285.0
2023-07-14 12:00:00,125.42,125.43,124.85,124.93,922013.0,124.6669,124.6768,124.1003,124.1798,922013.0
2023-07-14 12:30:00,124.93,125.21,124.84,125.08,1119668.0,124.1798,124.4581,124.0904,124.3289,1119668.0
2023-07-14 13:00:00,125.08,125.19,124.9,125.13,1044888.0,124.3289,124.4383,124.15,124.3786,1044888.0
2023-07-14 13:30:00,125.13,125.21,124.95,125.06,898587.0,124.3786,124.4581,124.1997,124.309,898587.0
2023-07-14 14:00:00,125.06,125.3,124.97,124.98,887901.0,124.309,124.5476,124.2196,124.2295,887901.0
2023-07-14 14:30:00,124.98,125.47,124.86,125.29,1113806.0,124.2295,124.7166,124.1102,124.5377,1113806.0
2023-07-14 15:00:00,125.29,125.33,125.01,125.32,1407263.0,124.5377,124.5774,124.2593,124.5675,1407263.0
2023-07-14 15:30:00,125.32,125.49,125.07,125.47,3065315.0,124.5675,124.7365,124.319,124.7166,3065315.0
2023-07-17 09:30:00,125.89,127.1,124.86,125.48,3812440.0,125.1341,126.3368,124.1102,124.7265,3812440.0
2023-07-17 10:00:00,125.49,125.65,125.13,125.42,1463898.0,124.7365,124.8955,124.3786,124.6669,1463898.0
2023-07-17 10:30:00,125.42,125.64,125.18,125.31,1001710.0,124.6669,124.8856,124.4283,124.5575,1001710.0
2023-07-17 11:00:00,125.32,125.43,124.89,125.01,704246.0,124.5675,124.6768,124.1401,124.2593,704246.0
2023-07-17 11:30:00,125.01,125.1,124.34,124.64,974838.0,124.2593,124.3488,123.5934,123.8916,974838.0
2023-07-17 12:00:00,124.64,124.66,124.19,124.33,813955.0,123.8916,123.9115,123.4443,123.5834,813955.0
2023-07-17 12:30:00,124.33,124.53,124.21,124.51,632990.0,123.5834,123.7822,123.4642,123.7624,632990.0
2023-07-17 13:00:00,124.52,124.78,124.46,124.66,732710.0,123.7723,124.0307,123.7127,123.9115,732710.0
2023-07-17 13:30:00,124.67,124.91,124.62,124.89,720503.0,123.9214,124.1599,123.8717,124.1401,720503.0
2023-07-17 14:00:00,124.89,125.18,124.59,125.11,745016.0,124.1401,124.4283,123.8419,124.3587,745016.0
2023-07-17 14:30:00,125.12,125.16,124.62,124.64,1336408.0,124.3687,124.4084,123.8717,123.8916,1336408.0
2023-07-17 15:00:00,124.64,124.92,124.42,124.8,987692.0,123.8916,124.1699,123.6729,124.0506,987692.0
2023-07-17 15:30:00,124.81,124.87,124.52,124.65,2563792.0,124.0605,124.1202,123.7723,123.9015,2563792.0
2023-07-18 09:30:00,124.56,124.68,122.98,123.52,2315824.0,123.8121,123.9313,122.2415,122.7783,2315824.0
2023-07-18 10:00:00,123.52,123.65,123.07,123.19,1282868.0,122.7783,122.9075,122.331,122.4503,1282868.0
2023-07-18 10:30:00,123.19,123.55,123.08,123.43,945893.0,122.4503,122.8081,122.3409,122.6888,945893.0
2023-07-18 11:00:00,123.43,123.65,123.26,123.29,1031259.0,122.6888,122.9075,122.5199,122.5497,1031259.0
2023-07-18 11:30:00,123.29,123.64,122.96,123.53,1819916.0,122.5497,122.8976,122.2217,122.7882,1819916.0
2023-07-18 12:00:00,123.53,123.64,123.07,123.28,1465240.0,122.7882,122.8976,122.331,122.5397,1465240.0
2023-07-18 12:30:00,123.28,123.57,123.03,123.49,1109325.0,122.5397,122.828,122.2912,122.7485,1109325.0
2023-07-18 13:00:00,123.48,123.55,123.39,123.5,775123.0,122.7385,122.8081,122.6491,122.7584,775123.0
2023-07-18 13:30:00,123.5,124.11,123.47,123.97,1121147.0,122.7584,123.3648,122.7286,123.2256,1121147.0
2023-07-18 14:00:00,123.97,124.42,123.87,124.31,796237.0,123.2256,123.6729,123.1262,123.5636,796237.0
2023-07-18 14:30:00,124.33,124.36,123.94,124.06,626771.0,123.5834,123.6133,123.1958,123.3151,626771.0
2023-07-18 15:00:00,124.06,124.12,123.83,123.88,727072.0,123.3151,123.3747,123.0864,123.1361,727072.0
2023-07-18 15:30:00,123.88,124.09,123.66,123.77,2425826.0,123.1361,123.3449,122.9175,123.0268,2425826.0
2023-07-19 09:30:00,124.5,125.18,123.96,124.32,3130325.0,123.7524,124.4283,123.2157,123.5735,3130325.0
2023-07-19 10:00:00,124.33,124.56,123.81,123.84,1367086.0,123.5834,123.8121,123.0666,123.0964,1367086.0
2023-07-19 10:30:00,123.84,124.26,123.48,123.67,1729998.0,123.0964,123.5139,122.7385,122.9274,1729998.0
2023-07-19 11:00:00,123.68,124.0,123.56,123.84,1579550.0,122.9373,123.2554,122.8181,123.0964,1579550.0
2023-07-19 11:30:00,123.85,123.99,123.74,123.81,1101764.0,123.1063,123.2455,122.997,123.0666,1101764.0
2023-07-19 12:00:00,123.82,123.86,122.17,122.81,3147118.0,123.0765,123.1163,121.4364,122.0726,3147118.0
2023-07-19 12:30:00,122.8,122.89,122.35,122.6,1383649.0,122.0626,122.1521,121.6153,121.8638,1383649.0
2023-07-19 13:00:00,122.59,122.6,121.98,121.98,1296703.0,121.8539,121.8638,121.2475,121.2475,1296703.0
2023-07-19 13:30:00,121.98,122.53,121.86,122.42,1403340.0,121.2475,121.7942,121.1283,121.6849,1403340.0
2023-07-19 14:00:00,122.42,122.51,122.03,122.15,1098763.0,121.6849,121.7744,121.2972,121.4165,1098763.0
2023-07-19 14:30:00,122.15,122.54,122.15,122.5,868593.0,121.4165,121.8042,121.4165,121.7644,868593.0
2023-07-19 15:00:00,122.5,122.85,122.46,122.58,1080873.0,121.7644,122.1123,121.7247,121.8439,1080873.0
2023-07-19 15:30:00,122.57,122.61,121.8,122.04,3673508.0,121.834,121.8738,121.0686,121.3072,3673508.0
2023-07-20 09:30:00,121.46,124.09,121.37,122.96,3550459.0,120.7307,123.3449,120.6412,122.2217,3550459.0
2023-07-20 10:00:00,122.96,123.12,121.44,121.7,2292711.0,122.2217,122.3807,120.7108,120.9692,2292711.0
2023-07-20 10:30:00,121.71,121.79,120.82,120.95,1794701.0,120.9792,121.0587,120.0945,120.2237,1794701.0
2023-07-20 11:00:00,120.95,121.26,120.57,120.76,1892781.0,120.2237,120.5319,119.846,120.0349,1892781.0
2023-07-20 11:30:00,120.76,120.94,120.5,120.75,1353037.0,120.0349,120.2138,119.7764,120.0249,1353037.0
2023-07-20 12:00:00,120.73,120.96,120.45,120.46,1106445.0,120.005,120.2337,119.7267,119.7367,1106445.0
2023-07-20 12:30:00,120.46,120.47,120.01,120.01,1127944.0,119.7367,119.7466,119.2894,119.2894,1127944.0
2023-07-20 13:00:00,120.01,120.22,119.76,120.06,1099082.0,119.2894,119.4981,119.0409,119.3391,1099082.0
2023-07-20 13:30:00,120.06,120.17,119.8,119.91,903354.0,119.3391,119.4484,119.0806,119.19,903354.0
2023-07-20 14:00:00,119.91,119.91,119.09,119.09,1468099.0,119.19,119.19,118.3749,118.3749,1468099.0
2023-07-20 14:30:00,119.09,119.16,118.75,118.78,1358947.0,118.3749,118.4445,118.0369,118.0668,1358947.0
2023-07-20 15:00:00,118.78,118.92,118.22,118.37,2088440.0,118.0668,118.2059,117.5101,117.6592,2088440.0
2023-07-20 15:30:00,118.36,119.36,118.36,119.18,4215498.0,117.6493,118.6433,117.6493,118.4644,4215498.0
2023-07-21 09:30:00,120.62,120.99,119.33,119.88,4233469.0,119.8957,120.2635,118.6135,119.1602,4233469.0
2023-07-21 10:00:00,119.88,120.14,118.73,118.75,1852720.0,119.1602,119.4186,118.0171,118.0369,1852720.0
2023-07-21 10:30:00,118.74,120.06,118.73,119.8,1575993.0,118.027,119.3391,118.0171,119.0806,1575993.0
2023-07-21 11:00:00,119.8,120.5,119.67,120.41,1236789.0,119.0806,119.7764,118.9514,119.687,1236789.0
2023-07-21 11:30:00,120.41,120.68,119.67,119.97,1111175.0,119.687,119.9553,118.9514,119.2496,1111175.0
2023-07-21 12:00:00,119.98,120.02,119.33,119.34,898415.0,119.2596,119.2993,118.6135,118.6234,898415.0
2023-07-21 12:30:00,119.34,119.65,119.25,119.5,741356.0,118.6234,118.9315,118.5339,118.7824,741356.0
2023-07-21 13:00:00,119.49,120.1,119.45,120.03,750390.0,118.7725,119.3788,118.7327,119.3093,750390.0
2023-07-21 13:30:00,120.02,120.16,119.81,120.04,773990.0,119.2993,119.4385,119.0906,119.3192,773990.0
2023-07-21 14:00:00,120.04,120.07,119.49,119.87,903539.0,119.3192,119.349,118.7725,119.1502,903539.0
2023-07-21 14:30:00,119.86,120.16,119.78,119.85,777594.0,119.1403,119.4385,119.0608,119.1303,777594.0
2023-07-21 15:00:00,119.86,119.87,119.14,119.56,1369149.0,119.1403,119.1502,118.4246,118.8421,1369149.0
2023-07-21 15:30:00,119.56,120.16,119.26,119.98,5436241.0,118.8421,119.4385,118.5439,119.2596,5436241.0
2023-07-24 09:30:00,121.7,123.0,120.98,121.7,4524387.0,120.9692,122.2614,120.2535,120.9692,4524387.0
2023-07-24 10:00:00,121.7,122.75,121.14,122.54,2444365.0,120.9692,122.0129,120.4126,121.8042,2444365.0
2023-07-24 10:30:00,122.55,122.65,121.8,122.43,1491663.0,121.8141,121.9135,121.0686,121.6948,1491663.0
2023-07-24 11:00:00,122.43,122.45,121.81,121.82,1010393.0,121.6948,121.7147,121.0786,121.0885,1010393.0
2023-07-24 11:30:00,121.8,122.02,121.52,121.88,911516.0,121.0686,121.2873,120.7903,121.1481,911516.0
2023-07-24 12:00:00,121.88,122.03,121.63,121.82,907169.0,121.1481,121.2972,120.8996,121.0885,907169.0
2023-07-24 12:30:00,121.82,121.98,121.5,121.6,632450.0,121.0885,121.2475,120.7704,120.8698,632450.0
2023-07-24 13:00:00,121.6,121.66,121.41,121.51,740811.0,120.8698,120.9295,120.681,120.7804,740811.0
2023-07-24 13:30:00,121.51,121.9,121.4,121.69,696970.0,120.7804,121.168,120.671,120.9593,696970.0
2023-07-24 14:00:00,121.69,121.76,121.5,121.63,603026.0,120.9593,121.0289,120.7704,120.8996,603026.0
2023-07-24 14:30:00,121.64,121.64,121.22,121.49,718595.0,120.9096,120.9096,120.4921,120.7605,718595.0
2023-07-24 15:00:00,121.49,121.64,121.16,121.18,730001.0,120.7605,120.9096,120.4325,120.4523,730001.0
2023-07-24 15:30:00,121.18,121.59,121.16,121.55,2595675.0,120.4523,120.8599,120.4325,120.8201,2595675.0
2023-07-25 09:30:00,121.37,122.47,121.28,122.37,3546285.0,120.6412,121.7346,120.5517,121.6352,3546285.0
2023-07-25 10:00:00,122.37,122.38,121.18,121.35,3419607.0,121.6352,121.6451,120.4523,120.6213,3419607.0
2023-07-25 10:30:00,121.37,121.49,121.02,121.17,2208875.0,120.6412,120.7605,120.2933,120.4424,2208875.0
2023-07-25 11:00:00,121.17,121.68,121.1,121.26,2083459.0,120.4424,120.9493,120.3728,120.5319,2083459.0
2023-07-25 11:30:00,121.25,121.6,121.14,121.49,2028769.0,120.5219,120.8698,120.4126,120.7605,2028769.0
2023-07-25 12:00:00,121.49,121.8,121.4,121.51,1849634.0,120.7605,121.0686,120.671,120.7804,1849634.0
2023-07-25 12:30:00,121.51,122.5,121.36,122.49,1649916.0,120.7804,121.7644,120.6313,121.7545,1649916.0
2023-07-25 13:00:00,122.49,123.15,122.31,122.93,2521406.0,121.7545,122.4105,121.5756,122.1918,2521406.0
2023-07-25 13:30:00,122.92,122.97,122.6,122.72,1472202.0,122.1819,122.2316,121.8638,121.9831,1472202.0
2023-07-25 14:00:00,122.71,123.0,122.67,122.75,1413423.0,121.9732,122.2614,121.9334,122.0129,1413423.0
2023-07-25 14:30:00,122.75,122.88,122.55,122.57,1066504.0,122.0129,122.1421,121.8141,121.834,1066504.0
2023-07-25 15:00:00,122.58,123.05,122.54,122.94,1783016.0,121.8439,122.3111,121.8042,122.2018,1783016.0
2023-07-25 15:30:00,122.94,122.95,122.19,122.22,3618590.0,122.2018,122.2117,121.4563,121.4861,3618590.0
2023-07-26 09:30:00,130.07,130.98,128.32,130.44,13397901.0,129.289,130.1935,127.5495,129.6567,13397901.0
2023-07-26 10:00:00,130.44,130.87,129.85,129.9,5903028.0,129.6567,130.0842,129.0703,129.12,5903028.0
2023-07-26 10:30:00,129.93,130.08,129.03,129.45,4283657.0,129.1498,129.2989,128.2552,128.6727,4283657.0
2023-07-26 11:00:00,129.45,129.61,129.16,129.33,2427672.0,128.6727,128.8317,128.3844,128.5534,2427672.0
2023-07-26 11:30:00,129.33,130.11,129.24,129.86,1997347.0,128.5534,129.3287,128.4639,129.0802,1997347.0
2023-07-26 12:00:00,129.86,129.94,129.38,129.47,1329141.0,129.0802,129.1597,128.6031,128.6926,1329141.0
2023-07-26 12:30:00,129.48,129.67,129.08,129.26,1198386.0,128.7025,128.8914,128.3049,128.4838,1198386.0
2023-07-26 13:00:00,129.25,129.55,129.04,129.41,1044727.0,128.4739,128.7721,128.2651,128.6329,1044727.0
2023-07-26 13:30:00,129.41,129.56,129.16,129.35,1404166.0,128.6329,128.782,128.3844,128.5733,1404166.0
2023-07-26 14:00:00,129.34,129.84,129.02,129.22,1835303.0,128.5633,129.0603,128.2453,128.4441,1835303.0
2023-07-26 14:30:00,129.22,130.29,129.19,129.83,2692111.0,128.4441,129.5076,128.4142,129.0504,2692111.0
2023-07-26 15:00:00,129.84,129.96,128.81,129.09,2312315.0,129.0603,129.1796,128.0365,128.3148,2312315.0
2023-07-26 15:30:00,129.08,129.67,128.77,129.33,4782470.0,128.3049,128.8914,127.9968,128.5534,4782470.0
2023-07-27 09:30:00,131.65,133.24,130.74,132.77,7260079.0,130.8595,132.4399,129.9549,131.9728,7260079.0
2023-07-27 10:00:00,132.74,133.07,131.58,131.6,3466359.0,131.9429,132.271,130.7899,130.8098,3466359.0
2023-07-27 10:30:00,131.6,132.63,131.47,131.87,2332353.0,130.8098,131.8336,130.6806,131.0782,2332353.0
2023-07-27 11:00:00,131.88,132.16,131.56,132.04,1551725.0,131.0881,131.3664,130.77,131.2471,1551725.0
2023-07-27 11:30:00,132.05,132.32,131.64,131.78,1343113.0,131.2571,131.5255,130.8495,130.9887,1343113.0
2023-07-27 12:00:00,131.77,132.63,131.73,132.48,1391036.0,130.9788,131.8336,130.939,131.6845,1391036.0
2023-07-27 12:30:00,132.48,133.02,132.45,132.88,1688711.0,131.6845,132.2213,131.6547,132.0821,1688711.0
2023-07-27 13:00:00,132.88,132.94,131.47,131.48,1688964.0,132.0821,132.1417,130.6806,130.6905,1688964.0
2023-07-27 13:30:00,131.47,131.51,130.78,131.02,1500942.0,130.6806,130.7203,129.9947,130.2333,1500942.0
2023-07-27 14:00:00,131.03,131.16,129.9,129.92,2009188.0,130.2432,130.3724,129.12,129.1399,2009188.0
2023-07-27 14:30:00,129.91,130.16,129.31,129.31,1989154.0,129.1299,129.3784,128.5335,128.5335,1989154.0
2023-07-27 15:00:00,129.31,130.03,129.28,129.5,1813179.0,128.5335,129.2492,128.5037,128.7224,1813179.0
2023-07-27 15:30:00,129.5,129.65,128.79,129.41,3712637.0,128.7224,128.8715,128.0167,128.6329,3712637.0
2023-07-28 09:30:00,130.67,132.86,130.57,132.42,4535086.0,129.8854,132.0622,129.786,131.6249,4535086.0
2023-07-28 10:00:00,132.41,132.98,132.12,132.54,1898275.0,131.6149,132.1815,131.3267,131.7441,1898275.0
2023-07-28 10:30:00,132.55,133.0,132.3,132.97,1615831.0,131.7541,132.2014,131.5056,132.1716,1615831.0
2023-07-28 11:00:00,132.98,133.67,132.9,133.25,2493526.0,132.1815,132.8673,132.102,132.4499,2493526.0
2023-07-28 11:30:00,133.25,133.74,133.1,133.67,1375193.0,132.4499,132.9369,132.3008,132.8673,1375193.0
2023-07-28 12:00:00,133.66,133.71,133.39,133.62,1198895.0,132.8574,132.9071,132.589,132.8176,1198895.0
2023-07-28 12:30:00,133.62,133.62,133.15,133.22,1092400.0,132.8176,132.8176,132.3505,132.42,1092400.0
2023-07-28 13:00:00,133.22,133.22,132.33,132.35,1038314.0,132.42,132.42,131.5354,131.5553,1038314.0
2023-07-28 13:30:00,132.36,132.5,131.89,132.16,1378125.0,131.5652,131.7044,131.098,131.3664,1378125.0
2023-07-28 14:00:00,132.17,133.0,132.08,132.74,1321656.0,131.3764,132.2014,131.2869,131.9429,1321656.0
2023-07-28 14:30:00,132.74,132.99,132.29,132.93,1124429.0,131.9429,132.1914,131.4956,132.1318,1124429.0
2023-07-28 15:00:00,132.94,133.09,132.54,132.59,1457225.0,132.1417,132.2908,131.7441,131.7938,1457225.0
2023-07-28 15:30:00,132.59,132.86,132.46,132.61,2837332.0,131.7938,132.0622,131.6646,131.8137,2837332.0
2023-07-31 09:30:00,132.68,133.53,131.96,132.25,3290437.0,131.8833,132.7282,131.1676,131.4559,3290437.0
2023-07-31 10:00:00,132.25,132.52,131.77,132.38,1428185.0,131.4559,131.7243,130.9788,131.5851,1428185.0
2023-07-31 10:30:00,132.39,132.99,132.18,132.78,1557282.0,131.595,132.1914,131.3863,131.9827,1557282.0
2023-07-31 11:00:00,132.78,133.15,132.71,133.03,1090073.0,131.9827,132.3505,131.9131,132.2312,1090073.0
2023-07-31 11:30:00,133.02,133.03,132.61,132.69,1101232.0,132.2213,132.2312,131.8137,131.8932,1101232.0
2023-07-31 12:00:00,132.7,132.87,132.45,132.59,922658.0,131.9032,132.0722,131.6547,131.7938,922658.0
2023-07-31 12:30:00,132.58,132.63,132.09,132.19,953390.0,131.7839,131.8336,131.2968,131.3962,953390.0
2023-07-31 13:00:00,132.19,132.34,132.06,132.15,916671.0,131.3962,131.5453,131.267,131.3565,916671.0
2023-07-31 13:30:00,132.15,132.49,132.13,132.34,721786.0,131.3565,131.6944,131.3366,131.5453,721786.0
2023-07-31 14:00:00,132.35,132.54,132.18,132.23,904748.0,131.5553,131.7441,131.3863,131.436,904748.0
2023-07-31 14:30:00,132.22,132.62,132.12,132.5,855187.0,131.4261,131.8237,131.3267,131.7044,855187.0
2023-07-31 15:00:00,132.51,132.54,132.19,132.28,1018289.0,131.7143,131.7441,131.3962,131.4857,1018289.0
2023-07-31 15:30:00,132.27,132.79,132.16,132.74,3466091.0,131.4758,131.9926,131.3664,131.9429,3466091.0
2023-08-01 09:30:00,130.78,132.35,130.68,131.87,3818006.0,129.9947,131.5553,129.8953,131.0782,3818006.0
2023-08-01 10:00:00,131.9,132.22,131.44,131.99,1359138.0,131.108,131.4261,130.6507,131.1974,1359138.0
2023-08-01 10:30:00,131.98,132.63,131.93,132.36,1156599.0,131.1875,131.8336,131.1378,131.5652,1156599.0
2023-08-01 11:00:00,132.36,132.48,131.94,132.16,1006608.0,131.5652,131.6845,131.1477,131.3664,1006608.0
2023-08-01 11:30:00,132.15,132.2,131.86,131.99,691894.0,131.3565,131.4062,131.0682,131.1974,691894.0
2023-08-01 12:00:00,131.99,132.02,131.69,131.72,881847.0,131.1974,131.2273,130.8992,130.9291,881847.0
2023-08-01 12:30:00,131.71,132.01,131.59,131.98,441405.0,130.9191,131.2173,130.7998,131.1875,441405.0
2023-08-01 13:00:00,131.98,132.17,131.76,131.83,618235.0,131.1875,131.3764,130.9688,131.0384,618235.0
2023-08-01 13:30:00,131.82,131.86,131.51,131.77,638542.0,131.0285,131.0682,130.7203,130.9788,638542.0
2023-08-01 14:00:00,131.76,131.88,131.6,131.71,603123.0,130.9688,131.0881,130.8098,130.9191,603123.0
2023-08-01 14:30:00,131.71,131.81,131.58,131.68,575966.0,130.9191,131.0185,130.7899,130.8893,575966.0
2023-08-01 15:00:00,131.67,131.78,131.59,131.72,999648.0,130.8794,130.9887,130.7998,130.9291,999648.0
2023-08-01 15:30:00,131.72,131.94,131.45,131.55,2259786.0,130.9291,131.1477,130.6607,130.7601,2259786.0
2023-08-02 09:30:00,129.45,129.97,128.95,129.69,3099451.0,128.6727,129.1896,128.1757,128.9112,3099451.0
2023-08-02 10:00:00,129.69,130.09,129.14,129.37,1278949.0,128.9112,129.3088,128.3645,128.5932,1278949.0
2023-08-02 10:30:00,129.36,129.4,128.43,128.6,1470651.0,128.5832,128.623,127.6588,127.8278,1470651.0
2023-08-02 11:00:00,128.58,129.05,128.51,128.71,1021797.0,127.8079,128.2751,127.7383,127.9371,1021797.0
2023-08-02 11:30:00,128.71,128.99,128.08,128.1,1131172.0,127.9371,128.2154,127.3109,127.3308,1131172.0
2023-08-02 12:00:00,128.1,128.17,127.56,127.9,1421775.0,127.3308,127.4004,126.794,127.132,1421775.0
2023-08-02 12:30:00,127.89,128.46,127.78,128.26,911107.0,127.1221,127.6886,127.0127,127.4898,911107.0
2023-08-02 13:00:00,128.25,128.48,128.08,128.45,714075.0,127.4799,127.7085,127.3109,127.6787,714075.0
2023-08-02 13:30:00,128.45,128.65,128.14,128.25,686702.0,127.6787,127.8775,127.3706,127.4799,686702.0
2023-08-02 14:00:00,128.25,128.63,128.23,128.55,563908.0,127.4799,127.8576,127.46,127.7781,563908.0
2023-08-02 14:30:00,128.56,128.78,128.39,128.58,665435.0,127.788,128.0067,127.6191,127.8079,665435.0
2023-08-02 15:00:00,128.58,128.64,128.14,128.14,970827.0,127.8079,127.8676,127.3706,127.3706,970827.0
2023-08-02 15:30:00,128.15,128.54,128.07,128.38,2547343.0,127.3805,127.7682,127.301,127.6091,2547343.0
2023-08-03 09:30:00,127.97,128.68,127.42,128.23,1853895.0,127.2016,127.9073,126.6549,127.46,1853895.0
2023-08-03 10:00:00,128.19,128.59,127.66,127.67,1178333.0,127.4203,127.8179,126.8934,126.9034,1178333.0
2023-08-03 10:30:00,127.68,128.65,127.67,128.45,890468.0,126.9133,127.8775,126.9034,127.6787,890468.0
2023-08-03 11:00:00,128.44,129.16,128.28,128.76,1111850.0,127.6688,128.3844,127.5097,127.9868,1111850.0
2023-08-03 11:30:00,128.79,129.13,128.67,128.76,604475.0,128.0167,128.3546,127.8974,127.9868,604475.0
2023-08-03 12:00:00,128.74,129.02,128.67,128.93,459215.0,127.967,128.2453,127.8974,128.1558,459215.0
2023-08-03 12:30:00,128.94,129.39,128.87,129.19,637366.0,128.1658,128.613,128.0962,128.4142,637366.0
2023-08-03 13:00:00,129.19,129.38,129.02,129.11,677455.0,128.4142,128.6031,128.2453,128.3347,677455.0
2023-08-03 13:30:00,129.11,129.17,128.74,128.76,730093.0,128.3347,128.3944,127.967,127.9868,730093.0
2023-08-03 14:00:00,128.74,128.85,128.51,128.66,627442.0,127.967,128.0763,127.7383,127.8874,627442.0
2023-08-03 14:30:00,128.66,128.88,128.47,128.78,578807.0,127.8874,128.1061,127.6986,128.0067,578807.0
2023-08-03 15:00:00,128.78,128.88,128.18,128.48,986626.0,128.0067,128.1061,127.4103,127.7085,986626.0
2023-08-03 15:30:00,128.48,128.65,128.33,128.41,1652196.0,127.7085,127.8775,127.5594,127.6389,1652196.0
2023-08-04 09:30:00,129.28,131.51,129.18,129.79,3794688.0,128.5037,130.7203,128.4043,129.0106,3794688.0
2023-08-04 10:00:00,129.76,129.84,128.99,129.34,1297496.0,128.9808,129.0603,128.2154,128.5633,1297496.0
2023-08-04 10:30:00,129.33,129.91,129.3,129.87,867655.0,128.5534,129.1299,128.5236,129.0902,867655.0
2023-08-04 11:00:00,129.89,130.27,129.8,130.14,812530.0,129.11,129.4878,129.0206,129.3585,812530.0
2023-08-04 11:30:00,130.14,130.55,129.92,130.24,793515.0,129.3585,129.7661,129.1399,129.4579,793515.0
2023-08-04 12:00:00,130.23,130.57,130.02,130.48,918499.0,129.448,129.786,129.2393,129.6965,918499.0
2023-08-04 12:30:00,130.47,130.71,130.43,130.44,673685.0,129.6866,129.9251,129.6468,129.6567,673685.0
2023-08-04 13:00:00,130.44,130.46,129.59,129.69,938929.0,129.6567,129.6766,128.8118,128.9112,938929.0
2023-08-04 13:30:00,129.7,129.96,129.26,129.36,878320.0,128.9212,129.1796,128.4838,128.5832,878320.0
2023-08-04 14:00:00,129.35,129.37,128.52,128.6,1336564.0,128.5733,128.5932,127.7483,127.8278,1336564.0
2023-08-04 14:30:00,128.6,128.75,127.91,128.1,1179290.0,127.8278,127.9769,127.1419,127.3308,1179290.0
2023-08-04 15:00:00,128.1,128.35,127.94,128.16,937626.0,127.3308,127.5793,127.1718,127.3904,937626.0
2023-08-04 15:30:00,128.16,128.39,127.95,128.14,2434078.0,127.3904,127.6191,127.1817,127.3706,2434078.0
2023-08-07 09:30:00,129.12,130.3,129.02,129.53,2686818.0,128.3447,129.5176,128.2453,128.7522,2686818.0
2023-08-07 10:00:00,129.53,130.0,129.06,129.75,1306441.0,128.7522,129.2194,128.285,128.9709,1306441.0
2023-08-07 10:30:00,129.73,130.54,129.63,130.34,1321271.0,128.951,129.7561,128.8516,129.5573,1321271.0
2023-08-07 11:00:00,130.34,130.49,129.81,130.21,954025.0,129.5573,129.7064,129.0305,129.4281,954025.0
2023-08-07 11:30:00,130.2,130.76,129.87,130.75,707657.0,129.4182,129.9748,129.0902,129.9649,707657.0
2023-08-07 12:00:00,130.75,131.24,130.73,131.24,1161036.0,129.9649,130.4519,129.945,130.4519,1161036.0
2023-08-07 12:30:00,131.23,131.58,131.05,131.5,1012031.0,130.442,130.7899,130.2631,130.7104,1012031.0
2023-08-07 13:00:00,131.5,131.58,131.23,131.25,738313.0,130.7104,130.7899,130.442,130.4619,738313.0
2023-08-07 13:30:00,131.25,131.54,131.17,131.46,653432.0,130.4619,130.7501,130.3824,130.6706,653432.0
2023-08-07 14:00:00,131.45,131.54,130.71,130.78,917244.0,130.6607,130.7501,129.9251,129.9947,917244.0
2023-08-07 14:30:00,130.78,131.29,130.77,131.2,626886.0,129.9947,130.5016,129.9848,130.4122,626886.0
2023-08-07 15:00:00,131.21,131.51,131.17,131.42,688111.0,130.4221,130.7203,130.3824,130.6309,688111.0
2023-08-07 15:30:00,131.43,131.61,131.16,131.53,1950814.0,130.6408,130.8197,130.3724,130.7402,1950814.0
2023-08-08 09:30:00,130.54,131.14,130.15,130.3,2105425.0,129.7561,130.3525,129.3685,129.5176,2105425.0
2023-08-08 10:00:00,130.29,130.52,129.94,130.49,1419026.0,129.5076,129.7363,129.1597,129.7064,1419026.0
2023-08-08 10:30:00,130.49,130.58,129.99,130.06,1050116.0,129.7064,129.7959,129.2094,129.279,1050116.0
2023-08-08 11:00:00,130.05,130.55,129.54,130.46,1247798.0,129.2691,129.7661,128.7621,129.6766,1247798.0
2023-08-08 11:30:00,130.45,130.73,130.3,130.63,904607.0,129.6667,129.945,129.5176,129.8456,904607.0
2023-08-08 12:00:00,130.62,131.34,130.54,131.05,1316902.0,129.8357,130.5513,129.7561,130.2631,1316902.0
2023-08-08 12:30:00,131.05,131.27,130.72,131.03,937023.0,130.2631,130.4818,129.9351,130.2432,937023.0
2023-08-08 13:00:00,131.03,131.33,130.93,131.05,825933.0,130.2432,130.5414,130.1438,130.2631,825933.0
2023-08-08 13:30:00,131.05,131.16,130.78,131.09,690041.0,130.2631,130.3724,129.9947,130.3028,690041.0
2023-08-08 14:00:00,131.09,131.45,130.95,131.19,879374.0,130.3028,130.6607,130.1637,130.4022,879374.0
2023-08-08 14:30:00,131.2,131.4,130.91,131.35,985076.0,130.4122,130.611,130.1239,130.5613,985076.0
2023-08-08 15:00:00,131.35,131.5,131.18,131.19,944311.0,130.5613,130.7104,130.3923,130.4022,944311.0
2023-08-08 15:30:00,131.2,131.51,131.02,131.4,2198319.0,130.4122,130.7203,130.2333,130.611,2198319.0
2023-08-09 09:30:00,131.66,132.04,130.77,130.81,2129359.0,130.8694,131.2471,129.9848,130.0245,2129359.0
2023-08-09 10:00:00,130.81,131.58,130.81,131.25,1552157.0,130.0245,130.7899,130.0245,130.4619,1552157.0
2023-08-09 10:30:00,131.24,131.42,130.29,130.3,1152986.0,130.4519,130.6309,129.5076,129.5176,1152986.0
2023-08-09 11:00:00,130.27,130.5,129.19,129.26,1416303.0,129.4878,129.7164,128.4142,128.4838,1416303.0
2023-08-09 11:30:00,129.25,129.81,129.0,129.6,1348837.0,128.4739,129.0305,128.2254,128.8218,1348837.0
2023-08-09 12:00:00,129.58,130.0,129.53,129.89,913199.0,128.8019,129.2194,128.7522,129.11,913199.0
2023-08-09 12:30:00,129.88,130.26,129.83,129.91,681764.0,129.1001,129.4778,129.0504,129.1299,681764.0
2023-08-09 13:00:00,129.9,130.46,129.77,130.37,665569.0,129.12,129.6766,128.9908,129.5872,665569.0
2023-08-09 13:30:00,130.37,130.71,130.37,130.59,702113.0,129.5872,129.9251,129.5872,129.8058,702113.0
2023-08-09 14:00:00,130.59,131.11,130.57,130.99,905710.0,129.8058,130.3227,129.786,130.2034,905710.0
2023-08-09 14:30:00,131.0,131.11,130.46,130.52,765851.0,130.2134,130.3227,129.6766,129.7363,765851.0
2023-08-09 15:00:00,130.52,130.53,129.99,130.39,988458.0,129.7363,129.7462,129.2094,129.607,988458.0
2023-08-09 15:30:00,130.39,130.42,129.51,129.66,2328871.0,129.607,129.6369,128.7323,128.8814,2328871.0
2023-08-10 09:30:00,131.32,131.81,130.56,131.77,2349309.0,130.5315,131.0185,129.776,130.9788,2349309.0
2023-08-10 10:00:00,131.76,132.05,131.11,131.25,1422505.0,130.9688,131.2571,130.3227,130.4619,1422505.0
2023-08-10 10:30:00,131.23,131.41,130.62,130.83,1093136.0,130.442,130.6209,129.8357,130.0444,1093136.0
2023-08-10 11:00:00,130.85,130.96,130.22,130.54,1078513.0,130.0643,130.1736,129.4381,129.7561,1078513.0
2023-08-10 11:30:00,130.56,131.05,129.95,130.31,840304.0,129.776,130.2631,129.1697,129.5275,840304.0
2023-08-10 12:00:00,130.29,130.4,129.94,130.37,718555.0,129.5076,129.617,129.1597,129.5872,718555.0
2023-08-10 12:30:00,130.36,130.9,129.98,130.08,720805.0,129.5772,130.114,129.1995,129.2989,720805.0
2023-08-10 13:00:00,130.05,130.34,129.82,129.97,647544.0,129.2691,129.5573,129.0405,129.1896,647544.0
2023-08-10 13:30:00,129.96,130.12,129.45,129.55,639972.0,129.1796,129.3387,128.6727,128.7721,639972.0
2023-08-10 14:00:00,129.54,130.38,129.52,130.05,675751.0,128.7621,129.5971,128.7423,129.2691,675751.0
2023-08-10 14:30:00,130.06,130.28,129.73,130.27,645957.0,129.279,129.4977,128.951,129.4878,645957.0
2023-08-10 15:00:00,130.27,130.43,129.85,129.89,905072.0,129.4878,129.6468,129.0703,129.11,905072.0
2023-08-10 15:30:00,129.91,129.94,129.56,129.74,1884782.0,129.1299,129.1597,128.782,128.9609,1884782.0
2023-08-11 09:30:00,128.66,129.01,128.17,128.75,1656758.0,127.8874,128.2353,127.4004,127.9769,1656758.0
2023-08-11 10:00:00,128.75,129.57,128.75,129.27,1546035.0,127.9769,128.792,127.9769,128.4938,1546035.0
2023-08-11 10:30:00,129.28,129.73,128.83,128.91,775397.0,128.5037,128.951,128.0564,128.1359,775397.0
2023-08-11 11:00:00,128.91,129.02,128.47,128.72,848818.0,128.1359,128.2453,127.6986,127.9471,848818.0
2023-08-11 11:30:00,128.71,129.15,128.51,129.12,699327.0,127.9371,128.3745,127.7383,128.3447,699327.0
2023-08-11 12:00:00,129.11,129.54,128.99,129.21,648839.0,128.3347,128.7621,128.2154,128.4341,648839.0
2023-08-11 12:30:00,129.2,129.29,128.81,128.98,447798.0,128.4242,128.5136,128.0365,128.2055,447798.0
2023-08-11 13:00:00,128.98,129.32,128.76,129.3,451890.0,128.2055,128.5435,127.9868,128.5236,451890.0
2023-08-11 13:30:00,129.29,129.39,128.76,129.02,494484.0,128.5136,128.613,127.9868,128.2453,494484.0
2023-08-11 14:00:00,129.03,129.58,128.98,129.52,474247.0,128.2552,128.8019,128.2055,128.7423,474247.0
2023-08-11 14:30:00,129.51,129.83,129.33,129.66,490073.0,128.7323,129.0504,128.5534,128.8814,490073.0
2023-08-11 15:00:00,129.66,129.83,129.27,129.75,683151.0,128.8814,129.0504,128.4938,128.9709,683151.0
2023-08-11 15:30:00,129.74,129.93,129.31,129.59,2108657.0,128.9609,129.1498,128.5335,128.8118,2108657.0
2023-08-14 09:30:00,129.17,130.43,128.96,129.96,1758204.0,128.3944,129.6468,128.1856,129.1796,1758204.0
2023-08-14 10:00:00,129.96,130.68,129.74,130.33,1336329.0,129.1796,129.8953,128.9609,129.5474,1336329.0
2023-08-14 10:30:00,130.35,131.17,130.32,131.0,1086807.0,129.5673,130.3824,129.5375,130.2134,1086807.0
2023-08-14 11:00:00,130.99,131.15,130.75,131.12,817688.0,130.2034,130.3625,129.9649,130.3327,817688.0
2023-08-14 11:30:00,131.12,131.35,130.97,131.08,843639.0,130.3327,130.5613,130.1836,130.2929,843639.0
2023-08-14 12:00:00,131.09,131.21,130.57,130.72,655517.0,130.3028,130.4221,129.786,129.9351,655517.0
2023-08-14 12:30:00,130.71,130.95,130.59,130.93,532535.0,129.9251,130.1637,129.8058,130.1438,532535.0
2023-08-14 13:00:00,130.93,131.09,130.73,130.85,484840.0,130.1438,130.3028,129.945,130.0643,484840.0
2023-08-14 13:30:00,130.85,130.94,130.58,130.72,437564.0,130.0643,130.1537,129.7959,129.9351,437564.0
2023-08-14 14:00:00,130.73,130.74,130.26,130.55,575782.0,129.945,129.9549,129.4778,129.7661,575782.0
2023-08-14 14:30:00,130.55,130.66,130.34,130.54,489253.0,129.7661,129.8754,129.5573,129.7561,489253.0
2023-08-14 15:00:00,130.54,130.86,130.47,130.75,658045.0,129.7561,130.0742,129.6866,129.9649,658045.0
2023-08-14 15:30:00,130.74,131.37,130.67,131.33,2188265.0,129.9549,130.5812,129.8854,130.5414,2188265.0
2023-08-15 09:30:00,131.05,131.42,130.31,130.81,1514489.0,130.2631,130.6309,129.5275,130.0245,1514489.0
2023-08-15 10:00:00,130.82,130.82,129.92,130.11,1352774.0,130.0345,130.0345,129.1399,129.3287,1352774.0
2023-08-15 10:30:00,130.09,130.23,129.64,129.81,1070559.0,129.3088,129.448,128.8615,129.0305,1070559.0
2023-08-15 11:00:00,129.81,130.35,129.81,130.29,809165.0,129.0305,129.5673,129.0305,129.5076,809165.0
2023-08-15 11:30:00,130.3,130.6,130.08,130.55,780973.0,129.5176,129.8158,129.2989,129.7661,780973.0
2023-08-15 12:00:00,130.56,130.92,130.16,130.52,1239853.0,129.776,130.1339,129.3784,129.7363,1239853.0
2023-08-15 12:30:00,130.52,130.59,130.32,130.58,612411.0,129.7363,129.8058,129.5375,129.7959,612411.0
2023-08-15 13:00:00,130.57,130.78,130.43,130.67,524546.0,129.786,129.9947,129.6468,129.8854,524546.0
2023-08-15 13:30:00,130.66,130.67,130.07,130.19,607317.0,129.8754,129.8854,129.289,129.4082,607317.0
2023-08-15 14:00:00,130.19,130.33,130.08,130.12,393942.0,129.4082,129.5474,129.2989,129.3387,393942.0
2023-08-15 14:30:00,130.13,130.35,130.07,130.16,475987.0,129.3486,129.5673,129.289,129.3784,475987.0
2023-08-15 15:00:00,130.16,130.16,129.36,129.37,680813.0,129.3784,129.3784,128.5832,128.5932,680813.0
2023-08-15 15:30:00,129.36,130.02,129.28,129.78,1880413.0,128.5832,129.2393,128.5037,129.0007,1880413.0
2023-08-16 09:30:00,128.73,129.74,128.56,129.31,1786081.0,127.957,128.9609,127.788,128.5335,1786081.0
2023-08-16 10:00:00,129.3,129.99,129.11,129.72,1058085.0,128.5236,129.2094,128.3347,128.9411,1058085.0
2023-08-16 10:30:00,129.71,130.29,129.6,129.79,997793.0,128.9311,129.5076,128.8218,129.0106,997793.0
2023-08-16 11:00:00,129.78,129.93,129.21,129.3,808837.0,129.0007,129.1498,128.4341,128.5236,808837.0
2023-08-16 11:30:00,129.3,129.3,128.44,128.56,924652.0,128.5236,128.5236,127.6688,127.788,924652.0
2023-08-16 12:00:00,128.56,128.69,127.91,127.96,1135929.0,127.788,127.9173,127.1419,127.1916,1135929.0
2023-08-16 12:30:00,127.96,128.44,127.86,128.14,641654.0,127.1916,127.6688,127.0922,127.3706,641654.0
2023-08-16 13:00:00,128.14,128.33,127.88,128.21,681233.0,127.3706,127.5594,127.1121,127.4401,681233.0
2023-08-16 13:30:00,128.2,128.66,128.12,128.53,709714.0,127.4302,127.8874,127.3507,127.7582,709714.0
2023-08-16 14:00:00,128.52,129.13,127.97,129.06,982374.0,127.7483,128.3546,127.2016,128.285,982374.0
2023-08-16 14:30:00,129.07,129.2,128.72,129.03,769855.0,128.295,128.4242,127.9471,128.2552,769855.0
2023-08-16 15:00:00,129.01,129.01,128.29,128.69,1128431.0,128.2353,128.2353,127.5197,127.9173,1128431.0
2023-08-16 15:30:00,128.7,128.96,128.39,128.71,3987255.0,127.9272,128.1856,127.6191,127.9371,3987255.0
2023-08-17 09:30:00,129.87,130.66,129.7,130.13,3541140.0,129.0902,129.8754,128.9212,129.3486,3541140.0
2023-08-17 10:00:00,130.13,130.32,129.38,129.42,2201849.0,129.3486,129.5375,128.6031,128.6429,2201849.0
2023-08-17 10:30:00,129.41,130.65,129.29,130.3,1672593.0,128.6329,129.8655,128.5136,129.5176,1672593.0
2023-08-17 11:00:00,130.31,131.23,130.27,130.74,1742594.0,129.5275,130.442,129.4878,129.9549,1742594.0
2023-08-17 11:30:00,130.72,131.3,130.45,131.2,1467814.0,129.9351,130.5116,129.6667,130.4122,1467814.0
2023-08-17 12:00:00,131.21,131.78,130.88,131.77,1488047.0,130.4221,130.9887,130.0941,130.9788,1488047.0
2023-08-17 12:30:00,131.78,131.98,131.39,131.94,1340726.0,130.9887,131.1875,130.601,131.1477,1340726.0
2023-08-17 13:00:00,131.94,131.99,131.26,131.28,1206744.0,131.1477,131.1974,130.4718,130.4917,1206744.0
2023-08-17 13:30:00,131.27,131.28,130.62,130.85,1148248.0,130.4818,130.4917,129.8357,130.0643,1148248.0
2023-08-17 14:00:00,130.84,130.84,130.0,130.33,1417003.0,130.0543,130.0543,129.2194,129.5474,1417003.0
2023-08-17 14:30:00,130.34,130.35,129.83,130.02,999957.0,129.5573,129.5673,129.0504,129.2393,999957.0
2023-08-17 15:00:00,130.01,130.15,129.32,130.02,1415048.0,129.2293,129.3685,128.5435,129.2393,1415048.0
2023-08-17 15:30:00,130.01,130.43,129.6,129.89,3090979.0,129.2293,129.6468,128.8218,129.11,3090979.0
2023-08-18 09:30:00,128.53,129.25,126.91,127.11,4743289.0,127.7582,128.4739,126.1479,126.3467,4743289.0
2023-08-18 10:00:00,127.09,127.12,126.38,126.69,2227336.0,126.3269,126.3567,125.6211,125.9293,2227336.0
2023-08-18 10:30:00,126.69,127.36,126.6,127.21,1363985.0,125.9293,126.5952,125.8398,126.4461,1363985.0
2023-08-18 11:00:00,127.21,127.62,127.02,127.03,1702600.0,126.4461,126.8537,126.2573,126.2672,1702600.0
2023-08-18 11:30:00,127.03,127.91,126.79,127.81,1927841.0,126.2672,127.1419,126.0287,127.0425,1927841.0
2023-08-18 12:00:00,127.8,127.95,127.42,127.59,1155307.0,127.0326,127.1817,126.6549,126.8239,1155307.0
2023-08-18 12:30:00,127.61,127.9,127.53,127.59,764544.0,126.8437,127.132,126.7642,126.8239,764544.0
2023-08-18 13:00:00,127.58,127.6,126.56,126.85,931792.0,126.8139,126.8338,125.8,126.0883,931792.0
2023-08-18 13:30:00,126.85,127.21,126.63,127.21,913488.0,126.0883,126.4461,125.8696,126.4461,913488.0
2023-08-18 14:00:00,127.21,127.62,127.06,127.31,938212.0,126.4461,126.8537,126.297,126.5455,938212.0
2023-08-18 14:30:00,127.3,127.68,127.16,127.18,845118.0,126.5356,126.9133,126.3964,126.4163,845118.0
2023-08-18 15:00:00,127.16,127.28,126.89,127.14,859285.0,126.3964,126.5157,126.1281,126.3766,859285.0
2023-08-18 15:30:00,127.14,127.91,127.04,127.47,2425983.0,126.3766,127.1419,126.2772,126.7046,2425983.0
2023-08-21 09:30:00,127.18,128.18,127.06,128.15,2132804.0,126.4163,127.4103,126.297,127.3805,2132804.0
2023-08-21 10:00:00,128.16,128.56,127.4,127.42,1444005.0,127.3904,127.788,126.635,126.6549,1444005.0
2023-08-21 10:30:00,127.43,127.77,127.19,127.28,834609.0,126.6648,127.0028,126.4263,126.5157,834609.0
2023-08-21 11:00:00,127.28,127.55,126.76,126.83,899378.0,126.5157,126.7841,125.9988,126.0684,899378.0
2023-08-21 11:30:00,126.83,127.19,126.56,126.93,798858.0,126.0684,126.4263,125.8,126.1678,798858.0
2023-08-21 12:00:00,126.93,127.57,126.89,127.5,625567.0,126.1678,126.804,126.1281,126.7344,625567.0
2023-08-21 12:30:00,127.49,127.71,127.28,127.69,530504.0,126.7245,126.9431,126.5157,126.9233,530504.0
2023-08-21 13:00:00,127.68,128.14,127.5,127.97,580852.0,126.9133,127.3706,126.7344,127.2016,580852.0
2023-08-21 13:30:00,127.97,128.5,127.96,128.33,665198.0,127.2016,127.7284,127.1916,127.5594,665198.0
2023-08-21 14:00:00,128.33,128.54,128.17,128.27,642317.0,127.5594,127.7682,127.4004,127.4998,642317.0
2023-08-21 14:30:00,128.28,128.73,128.21,128.54,777235.0,127.5097,127.957,127.4401,127.7682,777235.0
2023-08-21 15:00:00,128.55,128.7,128.36,128.41,762304.0,127.7781,127.9272,127.5892,127.6389,762304.0
2023-08-21 15:30:00,128.41,128.66,128.26,128.31,2249147.0,127.6389,127.8874,127.4898,127.5395,2249147.0
2023-08-22 09:30:00,128.46,129.43,128.32,128.99,2378720.0,127.6886,128.6528,127.5495,128.2154,2378720.0
2023-08-22 10:00:00,128.98,129.79,128.81,129.49,1696598.0,128.2055,129.0106,128.0365,128.7124,1696598.0
2023-08-22 10:30:00,129.5,130.05,129.18,129.94,1273451.0,128.7224,129.2691,128.4043,129.1597,1273451.0
2023-08-22 11:00:00,129.94,130.28,129.81,130.1,828564.0,129.1597,129.4977,129.0305,129.3188,828564.0
2023-08-22 11:30:00,130.09,130.27,129.64,129.79,786985.0,129.3088,129.4878,128.8615,129.0106,786985.0
2023-08-22 12:00:00,129.79,129.95,129.27,129.52,1036633.0,129.0106,129.1697,128.4938,128.7423,1036633.0
2023-08-22 12:30:00,129.51,129.87,129.36,129.51,619531.0,128.7323,129.0902,128.5832,128.7323,619531.0
2023-08-22 13:00:00,129.49,129.59,128.87,129.07,763229.0,128.7124,128.8118,128.0962,128.295,763229.0
2023-08-22 13:30:00,129.06,129.18,128.83,129.14,427718.0,128.285,128.4043,128.0564,128.3645,427718.0
2023-08-22 14:00:00,129.12,129.21,128.8,129.18,582404.0,128.3447,128.4341,128.0266,128.4043,582404.0
2023-08-22 14:30:00,129.19,129.27,128.93,129.15,591364.0,128.4142,128.4938,128.1558,128.3745,591364.0
2023-08-22 15:00:00,129.15,129.48,128.84,128.96,866632.0,128.3745,128.7025,128.0664,128.1856,866632.0
2023-08-22 15:30:00,128.95,129.15,128.65,129.08,1481056.0,128.1757,128.3745,127.8775,128.3049,1481056.0
2023-08-23 09:30:00,130.18,132.36,129.87,132.24,3567559.0,129.3983,131.5652,129.0902,131.4459,3567559.0
2023-08-23 10:00:00,132.25,132.51,131.91,132.45,1847300.0,131.4559,131.7143,131.1179,131.6547,1847300.0
2023-08-23 10:30:00,132.45,133.41,132.36,132.76,2617150.0,131.6547,132.6089,131.5652,131.9628,2617150.0
2023-08-23 11:00:00,132.76,132.81,132.4,132.6,890771.0,131.9628,132.0125,131.605,131.8038,890771.0
2023-08-23 11:30:00,132.6,132.79,132.24,132.59,1164809.0,131.8038,131.9926,131.4459,131.7938,1164809.0
2023-08-23 12:00:00,132.59,132.66,132.2,132.22,725394.0,131.7938,131.8634,131.4062,131.4261,725394.0
2023-08-23 12:30:00,132.21,132.48,132.14,132.21,636811.0,131.4161,131.6845,131.3465,131.4161,636811.0
2023-08-23 13:00:00,132.2,132.88,132.16,132.86,745301.0,131.4062,132.0821,131.3664,132.0622,745301.0
2023-08-23 13:30:00,132.86,133.24,132.85,133.15,757781.0,132.0622,132.4399,132.0523,132.3505,757781.0
2023-08-23 14:00:00,133.15,133.18,132.68,133.05,860601.0,132.3505,132.3803,131.8833,132.2511,860601.0
2023-08-23 14:30:00,133.05,133.07,132.79,132.96,689717.0,132.2511,132.271,131.9926,132.1616,689717.0
2023-08-23 15:00:00,132.95,133.09,132.8,133.03,994225.0,132.1517,132.2908,132.0026,132.2312,994225.0
2023-08-23 15:30:00,133.03,133.07,132.16,132.39,2879714.0,132.2312,132.271,131.3664,131.595,2879714.0
2023-08-24 09:30:00,133.95,134.25,132.26,132.8,2774568.0,133.1457,133.4439,131.4658,132.0026,2774568.0
2023-08-24 10:00:00,132.81,132.97,131.92,131.96,1457576.0,132.0125,132.1716,131.1279,131.1676,1457576.0
2023-08-24 10:30:00,131.96,132.01,131.17,131.74,1754993.0,131.1676,131.2173,130.3824,130.9489,1754993.0
2023-08-24 11:00:00,131.75,131.84,131.26,131.34,1405450.0,130.9589,131.0483,130.4718,130.5513,1405450.0
2023-08-24 11:30:00,131.33,131.33,130.15,130.18,1422930.0,130.5414,130.5414,129.3685,129.3983,1422930.0
2023-08-24 12:00:00,130.19,131.33,130.15,131.17,932349.0,129.4082,130.5414,129.3685,130.3824,932349.0
2023-08-24 12:30:00,131.17,131.56,131.04,131.09,628270.0,130.3824,130.77,130.2531,130.3028,628270.0
2023-08-24 13:00:00,131.09,131.31,130.85,130.97,579463.0,130.3028,130.5215,130.0643,130.1836,579463.0
2023-08-24 13:30:00,130.97,131.08,130.79,130.9,458344.0,130.1836,130.2929,130.0046,130.114,458344.0
2023-08-24 14:00:00,130.91,131.2,130.79,130.86,525829.0,130.1239,130.4122,130.0046,130.0742,525829.0
2023-08-24 14:30:00,130.87,131.0,130.47,130.69,853161.0,130.0842,130.2134,129.6866,129.9052,853161.0
2023-08-24 15:00:00,130.69,130.85,130.45,130.53,921446.0,129.9052,130.0643,129.6667,129.7462,921446.0
2023-08-24 15:30:00,130.52,130.62,129.57,129.76,3091379.0,129.7363,129.8357,128.792,128.9808,3091379.0
2023-08-25 09:30:00,129.62,129.76,128.72,129.55,1720963.0,128.8417,128.9808,127.9471,128.7721,1720963.0
2023-08-25 10:00:00,129.57,130.76,128.87,129.11,2013640.0,128.792,129.9748,128.0962,128.3347,2013640.0
2023-08-25 10:30:00,129.1,129.3,127.4,127.47,2283431.0,128.3248,128.5236,126.635,126.7046,2283431.0
2023-08-25 11:00:00,127.49,128.41,127.25,128.36,1885666.0,126.7245,127.6389,126.4859,127.5892,1885666.0
2023-08-25 11:30:00,128.35,128.75,127.98,128.13,1362750.0,127.5793,127.9769,127.2115,127.3606,1362750.0
2023-08-25 12:00:00,128.12,128.74,128.03,128.71,885522.0,127.3507,127.967,127.2612,127.9371,885522.0
2023-08-25 12:30:00,128.66,128.85,128.43,128.85,582789.0,127.8874,128.0763,127.6588,128.0763,582789.0
2023-08-25 13:00:00,128.83,128.96,128.37,128.6,739057.0,128.0564,128.1856,127.5992,127.8278,739057.0
2023-08-25 13:30:00,128.62,128.86,128.28,128.86,579227.0,127.8477,128.0862,127.5097,128.0862,579227.0
2023-08-25 14:00:00,128.84,129.66,128.65,129.62,791564.0,128.0664,128.8814,127.8775,128.8417,791564.0
2023-08-25 14:30:00,129.62,129.87,129.43,129.79,838046.0,128.8417,129.0902,128.6528,129.0106,838046.0
2023-08-25 15:00:00,129.78,130.18,129.54,130.13,884478.0,129.0007,129.3983,128.7621,129.3486,884478.0
2023-08-25 15:30:00,130.13,130.17,129.54,129.86,2730214.0,129.3486,129.3884,128.7621,129.0802,2730214.0
2023-08-28 09:30:00,131.34,132.54,130.79,131.34,2608256.0,130.5513,131.7441,130.0046,130.5513,2608256.0
2023-08-28 10:00:00,131.35,131.79,131.09,131.71,1166054.0,130.5613,130.9986,130.3028,130.9191,1166054.0
2023-08-28 10:30:00,131.72,131.83,130.57,130.84,1048806.0,130.9291,131.0384,129.786,130.0543,1048806.0
2023-08-28 11:00:00,130.84,130.88,130.26,130.35,835971.0,130.0543,130.0941,129.4778,129.5673,835971.0
2023-08-28 11:30:00,130.35,130.76,130.19,130.47,743333.0,129.5673,129.9748,129.4082,129.6866,743333.0
2023-08-28 12:00:00,130.46,130.64,130.3,130.53,564793.0,129.6766,129.8555,129.5176,129.7462,564793.0
2023-08-28 12:30:00,130.52,131.19,130.45,131.15,517156.0,129.7363,130.4022,129.6667,130.3625,517156.0
2023-08-28 13:00:00,131.14,131.39,130.75,130.87,635763.0,130.3525,130.601,129.9649,130.0842,635763.0
2023-08-28 13:30:00,130.87,130.95,130.14,130.26,535777.0,130.0842,130.1637,129.3585,129.4778,535777.0
2023-08-28 14:00:00,130.25,130.63,130.23,130.59,593681.0,129.4679,129.8456,129.448,129.8058,593681.0
2023-08-28 14:30:00,130.59,131.02,130.45,130.92,518316.0,129.8058,130.2333,129.6667,130.1339,518316.0
2023-08-28 15:00:00,130.93,131.16,130.66,130.8,630795.0,130.1438,130.3724,129.8754,130.0146,630795.0
2023-08-28 15:30:00,130.79,131.28,130.74,131.07,2046669.0,130.0046,130.4917,129.9549,130.283,2046669.0
2023-08-29 09:30:00,132.31,133.5,132.13,132.94,3819182.0,131.5155,132.6984,131.3366,132.1417,3819182.0
2023-08-29 10:00:00,132.95,134.14,132.91,133.94,2995648.0,132.1517,133.3345,132.1119,133.1357,2995648.0
2023-08-29 10:30:00,133.94,135.54,133.93,135.32,3146861.0,133.1357,134.7261,133.1258,134.5074,3146861.0
2023-08-29 11:00:00,135.32,135.84,135.06,135.66,1756549.0,134.5074,135.0243,134.249,134.8454,1756549.0
2023-08-29 11:30:00,135.65,136.57,135.6,136.28,2338999.0,134.8355,135.7499,134.7858,135.4617,2338999.0
2023-08-29 12:00:00,136.28,136.3,134.79,135.37,3592941.0,135.4617,135.4816,133.9806,134.5571,3592941.0
2023-08-29 12:30:00,135.37,135.5,134.36,134.56,1818932.0,134.5571,134.6864,133.5532,133.752,1818932.0
2023-08-29 13:00:00,134.58,134.71,134.1,134.36,1583840.0,133.7719,133.9011,133.2948,133.5532,1583840.0
2023-08-29 13:30:00,134.35,134.61,133.78,133.96,1749276.0,133.5433,133.8017,132.9767,133.1556,1749276.0
2023-08-29 14:00:00,133.96,134.53,133.92,134.44,1275234.0,133.1556,133.7222,133.1158,133.6327,1275234.0
2023-08-29 14:30:00,134.45,134.63,134.32,134.45,944930.0,133.6427,133.8216,133.5134,133.6427,944930.0
2023-08-29 15:00:00,134.44,134.99,134.27,134.99,1261708.0,133.6327,134.1794,133.4637,134.1794,1261708.0
2023-08-29 15:30:00,134.98,134.98,134.41,134.56,3200985.0,134.1695,134.1695,133.6029,133.752,3200985.0
2023-08-30 09:30:00,134.79,135.39,134.07,135.36,3101690.0,133.9806,134.577,133.2649,134.5472,3101690.0
2023-08-30 10:00:00,135.37,135.94,134.53,134.95,2025890.0,134.5571,135.1237,133.7222,134.1397,2025890.0
2023-08-30 10:30:00,134.95,135.73,134.92,135.7,1547057.0,134.1397,134.915,134.1098,134.8852,1547057.0
2023-08-30 11:00:00,135.7,135.72,134.8,135.13,1078243.0,134.8852,134.905,133.9906,134.3186,1078243.0
2023-08-30 11:30:00,135.11,135.46,134.97,135.29,725936.0,134.2987,134.6466,134.1595,134.4776,725936.0
2023-08-30 12:00:00,135.3,135.61,135.19,135.25,788326.0,134.4876,134.7957,134.3782,134.4379,788326.0
2023-08-30 12:30:00,135.25,135.28,134.75,135.08,1478774.0,134.4379,134.4677,133.9409,134.2689,1478774.0
2023-08-30 13:00:00,135.09,135.42,134.92,135.3,909086.0,134.2788,134.6068,134.1098,134.4876,909086.0
2023-08-30 13:30:00,135.3,135.45,135.18,135.44,705170.0,134.4876,134.6367,134.3683,134.6267,705170.0
2023-08-30 14:00:00,135.44,135.7,135.22,135.6,923334.0,134.6267,134.8852,134.408,134.7858,923334.0
2023-08-30 14:30:00,135.59,136.28,135.56,136.08,1082700.0,134.7758,135.4617,134.746,135.2629,1082700.0
2023-08-30 15:00:00,136.08,136.17,135.65,135.81,1151470.0,135.2629,135.3523,134.8355,134.9945,1151470.0
2023-08-30 15:30:00,135.81,135.98,135.61,135.88,2547514.0,134.9945,135.1635,134.7957,135.0641,2547514.0
2023-08-31 09:30:00,136.01,138.0,135.79,136.74,2875438.0,135.1933,137.1713,134.9746,135.9189,2875438.0
2023-08-31 10:00:00,136.75,137.17,136.57,137.09,1375936.0,135.9289,136.3463,135.7499,136.2668,1375936.0
2023-08-31 10:30:00,137.1,137.25,136.84,137.08,1206748.0,136.2768,136.4259,136.0183,136.2569,1206748.0
2023-08-31 11:00:00,137.08,137.25,136.51,136.62,1146542.0,136.2569,136.4259,135.6903,135.7996,1146542.0
2023-08-31 11:30:00,136.62,136.87,136.55,136.69,900587.0,135.7996,136.0481,135.7301,135.8692,900587.0
2023-08-31 12:00:00,136.69,136.86,136.34,136.61,1019680.0,135.8692,136.0382,135.5213,135.7897,1019680.0
2023-08-31 12:30:00,136.61,136.86,135.92,136.31,1224319.0,135.7897,136.0382,135.1038,135.4915,1224319.0
2023-08-31 13:00:00,136.31,136.78,136.14,136.77,728843.0,135.4915,135.9587,135.3225,135.9487,728843.0
2023-08-31 13:30:00,136.77,136.84,136.56,136.74,454372.0,135.9487,136.0183,135.74,135.9189,454372.0
2023-08-31 14:00:00,136.75,137.15,136.73,137.13,713039.0,135.9289,136.3265,135.909,136.3066,713039.0
2023-08-31 14:30:00,137.14,137.14,136.67,136.83,688776.0,136.3165,136.3165,135.8493,136.0084,688776.0
2023-08-31 15:00:00,136.82,137.11,136.79,136.9,875143.0,135.9984,136.2867,135.9686,136.078,875143.0
2023-08-31 15:30:00,136.9,137.15,136.11,136.16,3442145.0,136.078,136.3265,135.2927,135.3424,3442145.0
2023-09-01 09:30:00,137.49,137.5,134.85,135.65,3071734.0,136.6644,136.6743,134.0403,134.8355,3071734.0
2023-09-01 10:00:00,135.65,136.16,135.34,136.03,1677089.0,134.8355,135.3424,134.5273,135.2132,1677089.0
2023-09-01 10:30:00,136.02,136.03,135.03,135.17,1134172.0,135.2032,135.2132,134.2192,134.3583,1134172.0
2023-09-01 11:00:00,135.17,135.95,135.07,135.8,877457.0,134.3583,135.1337,134.2589,134.9846,877457.0
2023-09-01 11:30:00,135.82,135.9,135.27,135.37,612825.0,135.0044,135.084,134.4577,134.5571,612825.0
2023-09-01 12:00:00,135.36,135.93,135.29,135.8,488609.0,134.5472,135.1138,134.4776,134.9846,488609.0
2023-09-01 12:30:00,135.8,135.84,135.31,135.7,557480.0,134.9846,135.0243,134.4975,134.8852,557480.0
2023-09-01 13:00:00,135.7,135.74,135.34,135.41,483015.0,134.8852,134.9249,134.5273,134.5969,483015.0
2023-09-01 13:30:00,135.4,135.54,135.16,135.34,468418.0,134.587,134.7261,134.3484,134.5273,468418.0
2023-09-01 14:00:00,135.34,135.51,135.11,135.12,468514.0,134.5273,134.6963,134.2987,134.3086,468514.0
2023-09-01 14:30:00,135.11,135.28,134.95,135.22,600005.0,134.2987,134.4677,134.1397,134.408,600005.0
2023-09-01 15:00:00,135.22,135.53,135.2,135.51,679575.0,134.408,134.7162,134.3882,134.6963,679575.0
2023-09-01 15:30:00,135.52,135.75,135.34,135.66,1908428.0,134.7062,134.9349,134.5273,134.8454,1908428.0
2023-09-05 09:30:00,135.37,135.97,134.72,134.98,2333044.0,134.5571,135.1535,133.911,134.1695,2333044.0
2023-09-05 10:00:00,134.97,135.47,134.58,134.99,1290978.0,134.1595,134.6565,133.7719,134.1794,1290978.0
2023-09-05 10:30:00,134.99,135.45,134.73,135.05,1074740.0,134.1794,134.6367,133.921,134.2391,1074740.0
2023-09-05 11:00:00,135.07,135.8,135.05,135.52,874547.0,134.2589,134.9846,134.2391,134.7062,874547.0
2023-09-05 11:30:00,135.52,135.6,135.27,135.51,446579.0,134.7062,134.7858,134.4577,134.6963,446579.0
2023-09-05 12:00:00,135.51,135.73,135.32,135.34,409091.0,134.6963,134.915,134.5074,134.5273,409091.0
2023-09-05 12:30:00,135.34,135.67,135.31,135.61,459087.0,134.5273,134.8553,134.4975,134.7957,459087.0
2023-09-05 13:00:00,135.61,135.67,135.34,135.54,455964.0,134.7957,134.8553,134.5273,134.7261,455964.0
2023-09-05 13:30:00,135.54,135.91,135.45,135.88,513472.0,134.7261,135.0939,134.6367,135.0641,513472.0
2023-09-05 14:00:00,135.89,136.39,135.85,136.32,898588.0,135.074,135.571,135.0343,135.5014,898588.0
2023-09-05 14:30:00,136.32,136.42,136.06,136.41,534494.0,135.5014,135.6008,135.243,135.5909,534494.0
2023-09-05 15:00:00,136.41,136.42,135.85,135.94,599985.0,135.5909,135.6008,135.0343,135.1237,599985.0
2023-09-05 15:30:00,135.93,136.1,135.66,135.75,1652186.0,135.1138,135.2828,134.8454,134.9349,1652186.0
2023-09-06 09:30:00,136.02,136.53,135.29,136.21,1888698.0,135.2032,135.7102,134.4776,135.3921,1888698.0
2023-09-06 10:00:00,136.19,136.2,134.65,134.68,1570496.0,135.3722,135.3822,133.8415,133.8713,1570496.0
2023-09-06 10:30:00,134.67,135.17,134.56,134.65,792813.0,133.8613,134.3583,133.752,133.8415,792813.0
2023-09-06 11:00:00,134.64,134.99,134.5,134.94,856505.0,133.8315,134.1794,133.6924,134.1297,856505.0
2023-09-06 11:30:00,134.93,135.04,134.35,134.46,677331.0,134.1198,134.2291,133.5433,133.6526,677331.0
2023-09-06 12:00:00,134.45,134.74,134.01,134.06,553759.0,133.6427,133.9309,133.2053,133.255,553759.0
2023-09-06 12:30:00,134.06,134.19,133.77,133.87,913814.0,133.255,133.3842,132.9667,133.0661,913814.0
2023-09-06 13:00:00,133.86,134.23,133.66,134.04,781617.0,133.0562,133.424,132.8574,133.2351,781617.0
2023-09-06 13:30:00,134.05,134.27,133.93,134.08,506386.0,133.2451,133.4637,133.1258,133.2749,506386.0
2023-09-06 14:00:00,134.08,134.26,133.99,134.06,625760.0,133.2749,133.4538,133.1854,133.255,625760.0
2023-09-06 14:30:00,134.05,134.41,134.05,134.27,645256.0,133.2451,133.6029,133.2451,133.4637,645256.0
2023-09-06 15:00:00,134.26,134.45,134.1,134.35,808348.0,133.4538,133.6427,133.2948,133.5433,808348.0
2023-09-06 15:30:00,134.35,134.57,134.2,134.46,1921430.0,133.5433,133.7619,133.3942,133.6526,1921430.0
2023-09-07 09:30:00,133.57,134.15,132.95,134.12,1955123.0,132.7679,133.3445,132.1517,133.3146,1955123.0
2023-09-07 10:00:00,134.12,134.54,133.65,134.15,1112586.0,133.3146,133.7321,132.8475,133.3445,1112586.0
2023-09-07 10:30:00,134.13,135.05,133.96,134.49,1003356.0,133.3246,134.2391,133.1556,133.6824,1003356.0
2023-09-07 11:00:00,134.49,135.0,134.48,134.57,802438.0,133.6824,134.1894,133.6725,133.7619,802438.0
2023-09-07 11:30:00,134.56,134.99,133.62,133.79,795448.0,133.752,134.1794,132.8176,132.9866,795448.0
2023-09-07 12:00:00,133.78,134.88,133.74,134.75,732497.0,132.9767,134.0701,132.9369,133.9409,732497.0
2023-09-07 12:30:00,134.76,134.88,134.59,134.66,472140.0,133.9508,134.0701,133.7818,133.8514,472140.0
2023-09-07 13:00:00,134.65,135.26,134.63,135.12,555375.0,133.8415,134.4478,133.8216,134.3086,555375.0
2023-09-07 13:30:00,135.12,135.46,134.92,135.37,574731.0,134.3086,134.6466,134.1098,134.5571,574731.0
2023-09-07 14:00:00,135.38,135.51,135.19,135.2,520339.0,134.5671,134.6963,134.3782,134.3882,520339.0
2023-09-07 14:30:00,135.19,135.51,135.09,135.49,454316.0,134.3782,134.6963,134.2788,134.6764,454316.0
2023-09-07 15:00:00,135.5,135.56,135.18,135.52,598760.0,134.6864,134.746,134.3683,134.7062,598760.0
2023-09-07 15:30:00,135.52,135.58,135.08,135.27,2046064.0,134.7062,134.7659,134.2689,134.4577,2046064.0
2023-09-08 09:30:00,134.95,135.88,134.85,135.38,1877639.0,134.1397,135.0641,134.0403,134.5671,1877639.0
2023-09-08 10:00:00,135.38,136.17,135.28,135.95,1139970.0,134.5671,135.3523,134.4677,135.1337,1139970.0
2023-09-08 10:30:00,135.97,136.16,135.5,135.53,1048273.0,135.1535,135.3424,134.6864,134.7162,1048273.0
2023-09-08 11:00:00,135.52,136.19,135.43,136.04,918805.0,134.7062,135.3722,134.6168,135.2231,918805.0
2023-09-08 11:30:00,136.05,136.27,135.98,136.06,905025.0,135.2331,135.4517,135.1635,135.243,905025.0
2023-09-08 12:00:00,136.07,136.44,135.96,136.23,921687.0,135.2529,135.6207,135.1436,135.412,921687.0
2023-09-08 12:30:00,136.23,136.26,135.92,136.22,731996.0,135.412,135.4418,135.1038,135.402,731996.0
2023-09-08 13:00:00,136.24,136.34,135.92,136.24,470122.0,135.4219,135.5213,135.1038,135.4219,470122.0
2023-09-08 13:30:00,136.24,136.59,136.13,136.56,905488.0,135.4219,135.7698,135.3126,135.74,905488.0
2023-09-08 14:00:00,136.58,136.66,136.02,136.42,995001.0,135.7599,135.8394,135.2032,135.6008,995001.0
2023-09-08 14:30:00,136.41,136.53,135.93,135.97,717862.0,135.5909,135.7102,135.1138,135.1535,717862.0
2023-09-08 15:00:00,135.97,136.06,135.73,135.79,868151.0,135.1535,135.243,134.915,134.9746,868151.0
2023-09-08 15:30:00,135.79,136.54,135.72,136.41,2428588.0,134.9746,135.7201,134.905,135.5909,2428588.0
2023-09-11 09:30:00,136.5,137.48,136.5,136.76,2581980.0,135.6804,136.6545,135.6804,135.9388,2581980.0
2023-09-11 10:00:00,136.76,137.08,136.33,136.44,1150465.0,135.9388,136.2569,135.5114,135.6207,1150465.0
2023-09-11 10:30:00,136.45,136.46,135.78,135.91,1110188.0,135.6307,135.6406,134.9647,135.0939,1110188.0
2023-09-11 11:00:00,135.92,136.43,135.91,136.4,781220.0,135.1038,135.6108,135.0939,135.581,781220.0
2023-09-11 11:30:00,136.4,136.56,135.92,136.02,774887.0,135.581,135.74,135.1038,135.2032,774887.0
2023-09-11 12:00:00,136.02,136.53,135.95,136.53,715856.0,135.2032,135.7102,135.1337,135.7102,715856.0
2023-09-11 12:30:00,136.53,136.66,136.26,136.6,625289.0,135.7102,135.8394,135.4418,135.7798,625289.0
2023-09-11 13:00:00,136.6,136.9,136.49,136.81,556744.0,135.7798,136.078,135.6704,135.9885,556744.0
2023-09-11 13:30:00,136.82,137.16,136.82,137.08,700545.0,135.9984,136.3364,135.9984,136.2569,700545.0
2023-09-11 14:00:00,137.09,137.1,136.77,137.1,689223.0,136.2668,136.2768,135.9487,136.2768,689223.0
2023-09-11 14:30:00,137.1,137.11,136.8,136.89,477792.0,136.2768,136.2867,135.9786,136.068,477792.0
2023-09-11 15:00:00,136.89,137.07,136.71,137.06,617174.0,136.068,136.2469,135.8891,136.237,617174.0
2023-09-11 15:30:00,137.07,137.21,136.73,136.95,1714734.0,136.2469,136.3861,135.909,136.1277,1714734.0
2023-09-12 09:30:00,136.26,136.88,135.86,136.63,1535903.0,135.4418,136.0581,135.0442,135.8096,1535903.0
2023-09-12 10:00:00,136.63,136.63,135.88,136.0,1075636.0,135.8096,135.8096,135.0641,135.1834,1075636.0
2023-09-12 10:30:00,136.0,136.31,135.77,135.78,902022.0,135.1834,135.4915,134.9547,134.9647,902022.0
2023-09-12 11:00:00,135.75,136.02,135.46,135.93,835602.0,134.9349,135.2032,134.6466,135.1138,835602.0
2023-09-12 11:30:00,135.93,136.16,135.72,135.82,762446.0,135.1138,135.3424,134.905,135.0044,762446.0
2023-09-12 12:00:00,135.83,136.23,135.71,136.09,591271.0,135.0144,135.412,134.8951,135.2728,591271.0
2023-09-12 12:30:00,136.09,136.09,135.79,135.85,280031.0,135.2728,135.2728,134.9746,135.0343,280031.0
2023-09-12 13:00:00,135.85,136.19,135.75,136.09,449544.0,135.0343,135.3722,134.9349,135.2728,449544.0
2023-09-12 13:30:00,136.1,136.2,135.63,135.79,628223.0,135.2828,135.3822,134.8156,134.9746,628223.0
2023-09-12 14:00:00,135.77,136.07,135.64,135.81,692056.0,134.9547,135.2529,134.8255,134.9945,692056.0
2023-09-12 14:30:00,135.81,135.95,135.43,135.61,660584.0,134.9945,135.1337,134.6168,134.7957,660584.0
2023-09-12 15:00:00,135.62,135.62,135.19,135.3,696935.0,134.8056,134.8056,134.3782,134.4876,696935.0
2023-09-12 15:30:00,135.3,135.47,135.23,135.35,1722947.0,134.4876,134.6565,134.418,134.5373,1722947.0
2023-09-13 09:30:00,135.09,135.19,134.46,134.9,1941007.0,134.2788,134.3782,133.6526,134.09,1941007.0
2023-09-13 10:00:00,134.9,135.42,134.15,135.35,1064728.0,134.09,134.6068,133.3445,134.5373,1064728.0
2023-09-13 10:30:00,135.37,135.72,135.22,135.31,1175571.0,134.5571,134.905,134.408,134.4975,1175571.0
2023-09-13 11:00:00,135.31,135.7,135.31,135.64,734267.0,134.4975,134.8852,134.4975,134.8255,734267.0
2023-09-13 11:30:00,135.64,135.71,135.05,135.6,592951.0,134.8255,134.8951,134.2391,134.7858,592951.0
2023-09-13 12:00:00,135.61,136.16,135.52,136.12,828345.0,134.7957,135.3424,134.7062,135.3026,828345.0
2023-09-13 12:30:00,136.13,136.29,135.81,136.13,729512.0,135.3126,135.4716,134.9945,135.3126,729512.0
2023-09-13 13:00:00,136.13,136.56,136.06,136.13,834609.0,135.3126,135.74,135.243,135.3126,834609.0
2023-09-13 13:30:00,136.13,136.69,136.07,136.6,684422.0,135.3126,135.8692,135.2529,135.7798,684422.0
2023-09-13 14:00:00,136.59,136.72,136.19,136.44,701824.0,135.7698,135.899,135.3722,135.6207,701824.0
2023-09-13 14:30:00,136.44,136.46,136.03,136.43,636361.0,135.6207,135.6406,135.2132,135.6108,636361.0
2023-09-13 15:00:00,136.45,136.5,135.95,136.47,749345.0,135.6307,135.6804,135.1337,135.6505,749345.0
2023-09-13 15:30:00,136.48,136.9,136.39,136.69,1987543.0,135.6605,136.078,135.571,135.8692,1987543.0
2023-09-14 09:30:00,137.57,138.0,136.25,136.8,2382808.0,136.7439,137.1713,135.4319,135.9786,2382808.0
2023-09-14 10:00:00,136.81,137.1,136.24,136.95,1091198.0,135.9885,136.2768,135.4219,136.1277,1091198.0
2023-09-14 10:30:00,136.95,137.97,136.93,137.68,1603992.0,136.1277,137.1415,136.1078,136.8533,1603992.0
2023-09-14 11:00:00,137.68,138.29,137.65,137.83,1608764.0,136.8533,137.4596,136.8234,137.0024,1608764.0
2023-09-14 11:30:00,137.82,138.37,137.58,138.34,1123698.0,136.9924,137.5391,136.7539,137.5093,1123698.0
2023-09-14 12:00:00,138.34,138.42,137.93,138.01,865092.0,137.5093,137.5888,137.1018,137.1813,865092.0
2023-09-14 12:30:00,138.0,138.7,137.84,138.6,892143.0,137.1713,137.8671,137.0123,137.7677,892143.0
2023-09-14 13:00:00,138.6,138.6,138.18,138.32,692379.0,137.7677,137.7677,137.3503,137.4894,692379.0
2023-09-14 13:30:00,138.33,138.61,138.32,138.43,623955.0,137.4994,137.7777,137.4894,137.5988,623955.0
2023-09-14 14:00:00,138.44,138.52,138.13,138.13,598490.0,137.6087,137.6882,137.3006,137.3006,598490.0
2023-09-14 14:30:00,138.12,138.39,138.05,138.36,713505.0,137.2906,137.559,137.221,137.5292,713505.0
2023-09-14 15:00:00,138.37,138.58,138.08,138.12,1109413.0,137.5391,137.7479,137.2509,137.2906,1109413.0
2023-09-14 15:30:00,138.12,138.5,137.97,138.11,2282642.0,137.2906,137.6683,137.1415,137.2807,2282642.0
2023-09-15 09:30:00,138.0,138.52,136.88,137.24,6253647.0,137.1713,137.6882,136.0581,136.4159,6253647.0
2023-09-15 10:00:00,137.25,137.67,136.99,137.64,1248747.0,136.4259,136.8433,136.1674,136.8135,1248747.0
2023-09-15 10:30:00,137.63,137.8,137.0,137.02,1346841.0,136.8036,136.9725,136.1774,136.1972,1346841.0
2023-09-15 11:00:00,137.02,137.54,136.48,137.22,1512802.0,136.1972,136.7141,135.6605,136.396,1512802.0
2023-09-15 11:30:00,137.21,137.45,136.97,137.21,889444.0,136.3861,136.6246,136.1475,136.3861,889444.0
2023-09-15 12:00:00,137.22,137.51,137.18,137.39,647290.0,136.396,136.6843,136.3563,136.565,647290.0
2023-09-15 12:30:00,137.39,137.79,137.25,137.79,542876.0,136.565,136.9626,136.4259,136.9626,542876.0
2023-09-15 13:00:00,137.78,137.8,136.9,136.96,892816.0,136.9527,136.9725,136.078,136.1376,892816.0
2023-09-15 13:30:00,136.95,137.16,136.66,137.14,809825.0,136.1277,136.3364,135.8394,136.3165,809825.0
2023-09-15 14:00:00,137.14,137.32,136.85,136.92,918857.0,136.3165,136.4954,136.0283,136.0978,918857.0
2023-09-15 14:30:00,136.92,137.22,136.81,137.11,892141.0,136.0978,136.396,135.9885,136.2867,892141.0
2023-09-15 15:00:00,137.11,137.38,136.93,137.26,819551.0,136.2867,136.5551,136.1078,136.4358,819551.0
2023-09-15 15:30:00,137.27,137.55,136.86,137.41,2598678.0,136.4457,136.724,136.0382,136.5849,2598678.0
2023-09-18 09:30:00,136.71,138.6,136.61,138.55,2472907.0,135.8891,137.7677,135.7897,137.718,2472907.0
2023-09-18 10:00:00,138.55,139.16,138.3,138.95,2189670.0,137.718,138.3244,137.4695,138.1156,2189670.0
2023-09-18 10:30:00,138.97,138.98,138.24,138.53,1268650.0,138.1355,138.1455,137.4099,137.6982,1268650.0
2023-09-18 11:00:00,138.53,138.75,138.13,138.3,1004122.0,137.6982,137.9168,137.3006,137.4695,1004122.0
2023-09-18 11:30:00,138.3,138.78,138.26,138.58,785867.0,137.4695,137.9467,137.4298,137.7479,785867.0
2023-09-18 12:00:00,138.59,138.67,138.18,138.38,786621.0,137.7578,137.8373,137.3503,137.5491,786621.0
2023-09-18 12:30:00,138.39,138.51,137.89,137.93,698659.0,137.559,137.6783,137.062,137.1018,698659.0
2023-09-18 13:00:00,137.93,138.25,137.91,138.13,573676.0,137.1018,137.4198,137.0819,137.3006,573676.0
2023-09-18 13:30:00,138.14,138.29,138.01,138.14,421479.0,137.3105,137.4596,137.1813,137.3105,421479.0
2023-09-18 14:00:00,138.14,138.52,138.06,138.46,535501.0,137.3105,137.6882,137.231,137.6286,535501.0
2023-09-18 14:30:00,138.46,138.68,138.11,138.39,685835.0,137.6286,137.8473,137.2807,137.559,685835.0
2023-09-18 15:00:00,138.39,138.62,138.31,138.48,763722.0,137.559,137.7876,137.4795,137.6485,763722.0
2023-09-18 15:30:00,138.48,138.49,138.06,138.2,1748813.0,137.6485,137.6584,137.231,137.3701,1748813.0
2023-09-19 09:30:00,137.42,138.41,137.18,137.98,1905728.0,136.5948,137.5789,136.3563,137.1515,1905728.0
2023-09-19 10:00:00,137.96,138.02,137.51,137.69,1095540.0,137.1316,137.1912,136.6843,136.8632,1095540.0
2023-09-19 10:30:00,137.69,137.7,137.11,137.25,850724.0,136.8632,136.8731,136.2867,136.4259,850724.0
2023-09-19 11:00:00,137.24,137.47,137.18,137.24,894136.0,136.4159,136.6445,136.3563,136.4159,894136.0
2023-09-19 11:30:00,137.22,137.34,136.78,137.0,822139.0,136.396,136.5153,135.9587,136.1774,822139.0
2023-09-19 12:00:00,137.0,137.09,136.62,136.96,672900.0,136.1774,136.2668,135.7996,136.1376,672900.0
2023-09-19 12:30:00,136.96,137.11,136.66,137.09,449902.0,136.1376,136.2867,135.8394,136.2668,449902.0
2023-09-19 13:00:00,137.09,137.49,137.04,137.27,543454.0,136.2668,136.6644,136.2171,136.4457,543454.0
2023-09-19 13:30:00,137.28,137.9,137.27,137.86,564294.0,136.4557,137.0719,136.4457,137.0322,564294.0
2023-09-19 14:00:00,137.87,138.04,137.59,137.76,492824.0,137.0421,137.2111,136.7638,136.9328,492824.0
2023-09-19 14:30:00,137.76,138.14,137.62,137.62,604520.0,136.9328,137.3105,136.7936,136.7936,604520.0
2023-09-19 15:00:00,137.63,137.96,137.54,137.93,490415.0,136.8036,137.1316,136.7141,137.1018,490415.0
2023-09-19 15:30:00,137.94,138.21,137.86,138.04,1894172.0,137.1117,137.3801,137.0322,137.2111,1894172.0
2023-09-20 09:30:00,138.08,138.08,137.33,137.35,2176434.0,137.2509,137.2509,136.5054,136.5253,2176434.0
2023-09-20 10:00:00,137.36,137.4,136.03,136.48,1752739.0,136.5352,136.575,135.2132,135.6605,1752739.0
2023-09-20 10:30:00,136.48,136.68,136.15,136.21,1019580.0,135.6605,135.8593,135.3325,135.3921,1019580.0
2023-09-20 11:00:00,136.21,136.29,135.25,135.3,1483207.0,135.3921,135.4716,134.4379,134.4876,1483207.0
2023-09-20 11:30:00,135.29,135.99,135.23,135.91,1135192.0,134.4776,135.1734,134.418,135.0939,1135192.0
2023-09-20 12:00:00,135.91,135.92,135.61,135.76,668638.0,135.0939,135.1038,134.7957,134.9448,668638.0
2023-09-20 12:30:00,135.76,136.05,135.65,136.0,580762.0,134.9448,135.2331,134.8355,135.1834,580762.0
2023-09-20 13:00:00,136.0,136.1,135.69,135.82,582865.0,135.1834,135.2828,134.8752,135.0044,582865.0
2023-09-20 13:30:00,135.83,135.99,135.47,135.72,659660.0,135.0144,135.1734,134.6565,134.905,659660.0
2023-09-20 14:00:00,135.73,135.73,134.88,135.37,1751890.0,134.915,134.915,134.0701,134.5571,1751890.0
2023-09-20 14:30:00,135.36,135.97,135.09,135.32,1594869.0,134.5472,135.1535,134.2788,134.5074,1594869.0
2023-09-20 15:00:00,135.31,135.54,134.31,134.61,1664910.0,134.4975,134.7261,133.5035,133.8017,1664910.0
2023-09-20 15:30:00,134.62,134.65,133.62,133.72,4390399.0,133.8116,133.8415,132.8176,132.917,4390399.0
2023-09-21 09:30:00,131.44,132.16,130.7,131.12,3987969.0,130.6507,131.3664,129.9152,130.3327,3987969.0
2023-09-21 10:00:00,131.09,131.36,130.07,130.38,2997053.0,130.3028,130.5712,129.289,129.5971,2997053.0
2023-09-21 10:30:00,130.37,131.0,130.18,130.59,1675011.0,129.5872,130.2134,129.3983,129.8058,1675011.0
2023-09-21 11:00:00,130.6,130.95,130.56,130.76,926328.0,129.8158,130.1637,129.776,129.9748,926328.0
2023-09-21 11:30:00,130.76,131.22,130.71,130.97,948441.0,129.9748,130.4321,129.9251,130.1836,948441.0
2023-09-21 12:00:00,130.97,130.99,130.6,130.72,1122782.0,130.1836,130.2034,129.8158,129.9351,1122782.0
2023-09-21 12:30:00,130.72,131.98,130.68,131.68,1729278.0,129.9351,131.1875,129.8953,130.8893,1729278.0
2023-09-21 13:00:00,131.68,132.23,131.63,131.69,1112602.0,130.8893,131.436,130.8396,130.8992,1112602.0
2023-09-21 13:30:00,131.68,131.99,131.65,131.81,574559.0,130.8893,131.1974,130.8595,131.0185,574559.0
2023-09-21 14:00:00,131.83,131.89,131.18,131.22,612241.0,131.0384,131.098,130.3923,130.4321,612241.0
2023-09-21 14:30:00,131.22,131.35,130.87,130.89,778458.0,130.4321,130.5613,130.0842,130.104,778458.0
2023-09-21 15:00:00,130.89,131.11,130.62,130.71,1065239.0,130.104,130.3227,129.8357,129.9251,1065239.0
2023-09-21 15:30:00,130.72,130.89,130.37,130.43,3190718.0,129.9351,130.104,129.5872,129.6468,3190718.0
2023-09-22 09:30:00,130.76,131.2,129.6,131.2,2028078.0,129.9748,130.4122,128.8218,130.4122,2028078.0
2023-09-22 10:00:00,131.21,131.54,130.91,131.41,1083276.0,130.4221,130.7501,130.1239,130.6209,1083276.0
2023-09-22 10:30:00,131.42,131.89,131.35,131.77,1170218.0,130.6309,131.098,130.5613,130.9788,1170218.0
2023-09-22 11:00:00,131.77,132.03,131.45,131.73,917724.0,130.9788,131.2372,130.6607,130.939,917724.0
2023-09-22 11:30:00,131.74,131.79,131.37,131.41,630876.0,130.9489,130.9986,130.5812,130.6209,630876.0
2023-09-22 12:00:00,131.4,131.91,131.35,131.67,653812.0,130.611,131.1179,130.5613,130.8794,653812.0
2023-09-22 12:30:00,131.69,131.88,131.62,131.77,544737.0,130.8992,131.0881,130.8297,130.9788,544737.0
2023-09-22 13:00:00,131.77,131.79,131.04,131.08,590562.0,130.9788,130.9986,130.2531,130.2929,590562.0
2023-09-22 13:30:00,131.08,131.19,130.8,130.89,615945.0,130.2929,130.4022,130.0146,130.104,615945.0
2023-09-22 14:00:00,130.88,130.96,130.13,130.34,1148322.0,130.0941,130.1736,129.3486,129.5573,1148322.0
2023-09-22 14:30:00,130.34,130.76,130.21,130.69,720709.0,129.5573,129.9748,129.4281,129.9052,720709.0
2023-09-22 15:00:00,130.69,131.46,130.65,131.13,1048730.0,129.9052,130.6706,129.8655,130.3426,1048730.0
2023-09-22 15:30:00,131.14,131.23,130.05,130.23,2448340.0,130.3525,130.442,129.2691,129.448,2448340.0
2023-09-25 09:30:00,129.77,130.05,128.96,129.96,2713056.0,128.9908,129.2691,128.1856,129.1796,2713056.0
2023-09-25 10:00:00,129.97,130.44,129.71,129.88,1059147.0,129.1896,129.6567,128.9311,129.1001,1059147.0
2023-09-25 10:30:00,129.86,130.44,129.72,129.8,958747.0,129.0802,129.6567,128.9411,129.0206,958747.0
2023-09-25 11:00:00,129.8,130.77,129.77,130.54,989909.0,129.0206,129.9848,128.9908,129.7561,989909.0
2023-09-25 11:30:00,130.55,130.74,130.38,130.58,645818.0,129.7661,129.9549,129.5971,129.7959,645818.0
2023-09-25 12:00:00,130.59,130.85,130.39,130.72,466452.0,129.8058,130.0643,129.607,129.9351,466452.0
2023-09-25 12:30:00,130.73,130.78,130.15,130.49,426064.0,129.945,129.9947,129.3685,129.7064,426064.0
2023-09-25 13:00:00,130.49,130.85,130.39,130.54,617837.0,129.7064,130.0643,129.607,129.7561,617837.0
2023-09-25 13:30:00,130.54,130.79,130.33,130.79,522386.0,129.7561,130.0046,129.5474,130.0046,522386.0
2023-09-25 14:00:00,130.8,130.9,130.63,130.72,559714.0,130.0146,130.114,129.8456,129.9351,559714.0
2023-09-25 14:30:00,130.72,131.02,130.51,130.58,703812.0,129.9351,130.2333,129.7263,129.7959,703812.0
2023-09-25 15:00:00,130.58,130.8,130.27,130.72,727173.0,129.7959,130.0146,129.4878,129.9351,727173.0
2023-09-25 15:30:00,130.71,131.17,130.61,131.14,1888976.0,129.9251,130.3824,129.8257,130.3525,1888976.0
2023-09-26 09:30:00,129.8,130.37,128.24,128.27,2759931.0,129.0206,129.5872,127.47,127.4998,2759931.0
2023-09-26 10:00:00,128.27,128.46,127.53,127.97,2159003.0,127.4998,127.6886,126.7642,127.2016,2159003.0
2023-09-26 10:30:00,127.95,128.38,127.58,127.69,1323854.0,127.1817,127.6091,126.8139,126.9233,1323854.0
2023-09-26 11:00:00,127.68,127.82,127.23,127.25,1104828.0,126.9133,127.0525,126.466,126.4859,1104828.0
2023-09-26 11:30:00,127.24,127.86,127.22,127.53,964445.0,126.476,127.0922,126.4561,126.7642,964445.0
2023-09-26 12:00:00,127.52,128.18,127.46,128.15,701473.0,126.7543,127.4103,126.6946,127.3805,701473.0
2023-09-26 12:30:00,128.15,128.5,128.05,128.37,778422.0,127.3805,127.7284,127.2811,127.5992,778422.0
2023-09-26 13:00:00,128.37,128.57,128.07,128.21,789942.0,127.5992,127.798,127.301,127.4401,789942.0
2023-09-26 13:30:00,128.21,128.48,127.98,128.47,684034.0,127.4401,127.7085,127.2115,127.6986,684034.0
2023-09-26 14:00:00,128.45,128.45,128.09,128.21,643434.0,127.6787,127.6787,127.3209,127.4401,643434.0
2023-09-26 14:30:00,128.2,128.38,128.0,128.26,663432.0,127.4302,127.6091,127.2314,127.4898,663432.0
2023-09-26 15:00:00,128.25,128.42,128.07,128.27,1081293.0,127.4799,127.6489,127.301,127.4998,1081293.0
2023-09-26 15:30:00,128.28,128.68,128.14,128.57,2655308.0,127.5097,127.9073,127.3706,127.798,2655308.0
2023-09-27 09:30:00,128.6,130.02,128.55,129.65,2394614.0,127.8278,129.2393,127.7781,128.8715,2394614.0
2023-09-27 10:00:00,129.66,129.77,128.79,129.46,922365.0,128.8814,128.9908,128.0167,128.6826,922365.0
2023-09-27 10:30:00,129.46,129.51,128.93,129.18,952204.0,128.6826,128.7323,128.1558,128.4043,952204.0
2023-09-27 11:00:00,129.18,129.59,129.15,129.48,797019.0,128.4043,128.8118,128.3745,128.7025,797019.0
2023-09-27 11:30:00,129.49,129.62,129.11,129.49,728942.0,128.7124,128.8417,128.3347,128.7124,728942.0
2023-09-27 12:00:00,129.47,129.59,129.06,129.54,744464.0,128.6926,128.8118,128.285,128.7621,744464.0
2023-09-27 12:30:00,129.55,129.79,129.4,129.63,775983.0,128.7721,129.0106,128.623,128.8516,775983.0
2023-09-27 13:00:00,129.64,129.91,129.28,129.3,901491.0,128.8615,129.1299,128.5037,128.5236,901491.0
2023-09-27 13:30:00,129.27,129.44,128.8,129.09,754747.0,128.4938,128.6627,128.0266,128.3148,754747.0
2023-09-27 14:00:00,129.09,129.55,128.74,129.51,679082.0,128.3148,128.7721,127.967,128.7323,679082.0
2023-09-27 14:30:00,129.52,130.38,129.52,130.19,1025403.0,128.7423,129.5971,128.7423,129.4082,1025403.0
2023-09-27 15:00:00,130.2,130.9,130.14,130.56,1302506.0,129.4182,130.114,129.3585,129.776,1302506.0
2023-09-27 15:30:00,130.57,130.85,129.93,130.59,2706696.0,129.786,130.0643,129.1498,129.8058,2706696.0
2023-09-28 09:30:00,129.82,130.74,129.79,130.5,2037490.0,129.0405,129.9549,129.0106,129.7164,2037490.0
2023-09-28 10:00:00,130.47,131.15,130.29,130.81,1017539.0,129.6866,130.3625,129.5076,130.0245,1017539.0
2023-09-28 10:30:00,130.81,131.42,130.39,131.14,1100291.0,130.0245,130.6309,129.607,130.3525,1100291.0
2023-09-28 11:00:00,131.13,131.77,130.86,131.77,1032312.0,130.3426,130.9788,130.0742,130.9788,1032312.0
2023-09-28 11:30:00,131.77,132.65,131.74,132.55,1463246.0,130.9788,131.8535,130.9489,131.7541,1463246.0
2023-09-28 12:00:00,132.56,133.3,132.5,133.2,1473997.0,131.764,132.4996,131.7044,132.4002,1473997.0
2023-09-28 12:30:00,133.21,133.28,132.65,132.77,837329.0,132.4101,132.4797,131.8535,131.9728,837329.0
2023-09-28 13:00:00,132.78,133.0,132.45,132.65,731784.0,131.9827,132.2014,131.6547,131.8535,731784.0
2023-09-28 13:30:00,132.66,132.68,132.26,132.33,848190.0,131.8634,131.8833,131.4658,131.5354,848190.0
2023-09-28 14:00:00,132.33,132.8,132.08,132.74,750838.0,131.5354,132.0026,131.2869,131.9429,750838.0
2023-09-28 14:30:00,132.74,132.76,131.86,132.26,822781.0,131.9429,131.9628,131.0682,131.4658,822781.0
2023-09-28 15:00:00,132.26,132.76,132.21,132.72,684673.0,131.4658,131.9628,131.4161,131.9231,684673.0
2023-09-28 15:30:00,132.72,132.78,132.02,132.3,2065757.0,131.9231,131.9827,131.2273,131.5056,2065757.0
2023-09-29 09:30:00,133.28,133.88,132.33,133.71,2980649.0,132.4797,133.0761,131.5354,132.9071,2980649.0
2023-09-29 10:00:00,133.73,134.05,133.15,133.42,1369277.0,132.927,133.2451,132.3505,132.6188,1369277.0
2023-09-29 10:30:00,133.42,133.75,132.8,132.83,1118851.0,132.6188,132.9469,132.0026,132.0324,1118851.0
2023-09-29 11:00:00,132.84,132.91,132.05,132.07,1232402.0,132.0423,132.1119,131.2571,131.277,1232402.0
2023-09-29 11:30:00,132.08,132.34,131.78,132.17,1056048.0,131.2869,131.5453,130.9887,131.3764,1056048.0
2023-09-29 12:00:00,132.17,132.23,131.69,131.97,868724.0,131.3764,131.436,130.8992,131.1776,868724.0
2023-09-29 12:30:00,131.97,132.05,131.5,131.61,738716.0,131.1776,131.2571,130.7104,130.8197,738716.0
2023-09-29 13:00:00,131.61,131.61,130.95,131.15,1101984.0,130.8197,130.8197,130.1637,130.3625,1101984.0
2023-09-29 13:30:00,131.15,131.22,130.61,130.61,765889.0,130.3625,130.4321,129.8257,129.8257,765889.0
2023-09-29 14:00:00,130.6,130.95,130.5,130.56,907810.0,129.8158,130.1637,129.7164,129.776,907810.0
2023-09-29 14:30:00,130.56,131.13,130.36,131.13,964289.0,129.776,130.3426,129.5772,130.3426,964289.0
2023-09-29 15:00:00,131.14,131.24,130.69,130.92,833990.0,130.3525,130.4519,129.9052,130.1339,833990.0
2023-09-29 15:30:00,130.91,131.46,130.43,130.81,4028571.0,130.1239,130.6706,129.6468,130.0245,4028571.0
2023-10-02 09:30:00,131.21,133.27,131.15,132.51,2265513.0,130.4221,132.4697,130.3625,131.7143,2265513.0
2023-10-02 10:00:00,132.51,133.56,132.44,132.99,1465187.0,131.7143,132.758,131.6447,132.1914,1465187.0
2023-10-02 10:30:00,132.99,133.84,132.77,133.39,1492191.0,132.1914,133.0363,131.9728,132.589,1492191.0
2023-10-02 11:00:00,133.4,134.42,133.34,134.26,1498566.0,132.599,133.6128,132.5393,133.4538,1498566.0
2023-10-02 11:30:00,134.28,134.32,133.09,133.27,878856.0,133.4737,133.5134,132.2908,132.4697,878856.0
2023-10-02 12:00:00,133.27,133.49,132.88,133.21,711162.0,132.4697,132.6884,132.0821,132.4101,711162.0
2023-10-02 12:30:00,133.21,133.39,132.96,133.1,524286.0,132.4101,132.589,132.1616,132.3008,524286.0
2023-10-02 13:00:00,133.09,133.18,132.5,133.07,688895.0,132.2908,132.3803,131.7044,132.271,688895.0
2023-10-02 13:30:00,133.08,133.39,132.89,133.02,520230.0,132.2809,132.589,132.092,132.2213,520230.0
2023-10-02 14:00:00,133.01,133.68,132.9,132.94,816298.0,132.2113,132.8773,132.102,132.1417,816298.0
2023-10-02 14:30:00,132.95,133.31,132.89,133.13,753941.0,132.1517,132.5095,132.092,132.3306,753941.0
2023-10-02 15:00:00,133.11,133.46,132.91,133.33,1049066.0,132.3107,132.6586,132.1119,132.5294,1049066.0
2023-10-02 15:30:00,133.33,134.28,133.3,134.18,2756451.0,132.5294,133.4737,132.4996,133.3743,2756451.0
2023-10-03 09:30:00,133.83,134.26,133.08,133.78,1830635.0,133.0264,133.4538,132.2809,132.9767,1830635.0
2023-10-03 10:00:00,133.78,133.82,132.41,132.66,2143838.0,132.9767,133.0164,131.6149,131.8634,2143838.0
2023-10-03 10:30:00,132.66,133.2,132.56,132.79,1153557.0,131.8634,132.4002,131.764,131.9926,1153557.0
2023-10-03 11:00:00,132.79,132.82,132.04,132.22,1058255.0,131.9926,132.0225,131.2471,131.4261,1058255.0
2023-10-03 11:30:00,132.2,132.48,132.06,132.44,755106.0,131.4062,131.6845,131.267,131.6447,755106.0
2023-10-03 12:00:00,132.45,132.96,132.4,132.9,887397.0,131.6547,132.1616,131.605,132.102,887397.0
2023-10-03 12:30:00,132.91,133.34,132.62,133.21,741556.0,132.1119,132.5393,131.8237,132.4101,741556.0
2023-10-03 13:00:00,133.2,133.44,132.81,132.93,663748.0,132.4002,132.6387,132.0125,132.1318,663748.0
2023-10-03 13:30:00,132.93,132.94,132.39,132.4,676925.0,132.1318,132.1417,131.595,131.605,676925.0
2023-10-03 14:00:00,132.4,132.5,132.21,132.36,673252.0,131.605,131.7044,131.4161,131.5652,673252.0
2023-10-03 14:30:00,132.35,132.63,132.32,132.44,545575.0,131.5553,131.8336,131.5255,131.6447,545575.0
2023-10-03 15:00:00,132.44,132.61,132.01,132.07,677714.0,131.6447,131.8137,131.2173,131.277,677714.0
2023-10-03 15:30:00,132.07,132.51,131.84,132.44,2453245.0,131.277,131.7143,131.0483,131.6447,2453245.0
2023-10-04 09:30:00,132.78,134.37,132.77,133.32,2771698.0,131.9827,133.5631,131.9728,132.5194,2771698.0
2023-10-04 10:00:00,133.29,133.62,132.53,133.24,1609390.0,132.4896,132.8176,131.7342,132.4399,1609390.0
2023-10-04 10:30:00,133.26,134.76,133.26,133.94,1488271.0,132.4598,133.9508,132.4598,133.1357,1488271.0
2023-10-04 11:00:00,133.94,134.72,133.87,134.59,1246251.0,133.1357,133.911,133.0661,133.7818,1246251.0
2023-10-04 11:30:00,134.58,135.41,134.48,135.36,1362039.0,133.7719,134.5969,133.6725,134.5472,1362039.0
2023-10-04 12:00:00,135.35,135.4,134.8,135.13,1309321.0,134.5373,134.587,133.9906,134.3186,1309321.0
2023-10-04 12:30:00,135.13,135.18,134.64,134.85,997133.0,134.3186,134.3683,133.8315,134.0403,997133.0
2023-10-04 13:00:00,134.84,134.95,134.58,134.63,802545.0,134.0303,134.1397,133.7719,133.8216,802545.0
2023-10-04 13:30:00,134.64,134.84,134.5,134.52,605355.0,133.8315,134.0303,133.6924,133.7122,605355.0
2023-10-04 14:00:00,134.51,134.65,134.2,134.54,722679.0,133.7023,133.8415,133.3942,133.7321,722679.0
2023-10-04 14:30:00,134.56,134.81,134.19,134.64,768955.0,133.752,134.0005,133.3842,133.8315,768955.0
2023-10-04 15:00:00,134.64,135.32,134.6,135.21,1211703.0,133.8315,134.5074,133.7918,134.3981,1211703.0
2023-10-04 15:30:00,135.21,135.57,135.11,135.21,2977106.0,134.3981,134.7559,134.2987,134.3981,2977106.0
2023-10-05 09:30:00,135.07,135.49,134.13,134.44,1855636.0,134.2589,134.6764,133.3246,133.6327,1855636.0
2023-10-05 10:00:00,134.43,134.44,133.78,134.19,1030302.0,133.6228,133.6327,132.9767,133.3842,1030302.0
2023-10-05 10:30:00,134.18,134.18,133.45,133.68,953040.0,133.3743,133.3743,132.6487,132.8773,953040.0
2023-10-05 11:00:00,133.67,134.32,133.59,134.28,834788.0,132.8673,133.5134,132.7878,133.4737,834788.0
2023-10-05 11:30:00,134.27,134.97,134.1,134.8,1076852.0,133.4637,134.1595,133.2948,133.9906,1076852.0
2023-10-05 12:00:00,134.8,135.3,134.77,134.98,1187284.0,133.9906,134.4876,133.9607,134.1695,1187284.0
2023-10-05 12:30:00,134.98,135.09,134.69,134.93,563643.0,134.1695,134.2788,133.8812,134.1198,563643.0
2023-10-05 13:00:00,134.93,135.19,134.58,135.16,590929.0,134.1198,134.3782,133.7719,134.3484,590929.0
2023-10-05 13:30:00,135.17,135.3,134.97,135.09,912828.0,134.3583,134.4876,134.1595,134.2788,912828.0
2023-10-05 14:00:00,135.1,135.35,134.95,135.06,650022.0,134.2888,134.5373,134.1397,134.249,650022.0
2023-10-05 14:30:00,135.07,135.37,134.97,135.33,627483.0,134.2589,134.5571,134.1595,134.5174,627483.0
2023-10-05 15:00:00,135.33,135.39,134.94,135.21,653965.0,134.5174,134.577,134.1297,134.3981,653965.0
2023-10-05 15:30:00,135.21,135.24,134.93,135.08,1996905.0,134.3981,134.4279,134.1198,134.2689,1996905.0
2023-10-06 09:30:00,134.05,136.16,134.01,135.87,3023185.0,133.2451,135.3424,133.2053,135.0541,3023185.0
2023-10-06 10:00:00,135.88,136.44,135.16,136.3,2008665.0,135.0641,135.6207,134.3484,135.4816,2008665.0
2023-10-06 10:30:00,136.3,136.47,135.77,136.13,1573256.0,135.4816,135.6505,134.9547,135.3126,1573256.0
2023-10-06 11:00:00,136.14,136.64,136.09,136.23,1446175.0,135.3225,135.8195,135.2728,135.412,1446175.0
2023-10-06 11:30:00,136.24,137.03,136.18,137.03,965913.0,135.4219,136.2072,135.3623,136.2072,965913.0
2023-10-06 12:00:00,137.01,137.52,136.98,137.33,1453795.0,136.1873,136.6942,136.1575,136.5054,1453795.0
2023-10-06 12:30:00,137.35,137.52,137.03,137.31,595921.0,136.5253,136.6942,136.2072,136.4855,595921.0
2023-10-06 13:00:00,137.32,137.69,137.2,137.6,734834.0,136.4954,136.8632,136.3762,136.7737,734834.0
2023-10-06 13:30:00,137.6,137.78,137.44,137.74,783037.0,136.7737,136.9527,136.6147,136.9129,783037.0
2023-10-06 14:00:00,137.73,138.03,137.61,137.99,861833.0,136.903,137.2012,136.7837,137.1614,861833.0
2023-10-06 14:30:00,137.99,138.03,137.72,137.88,758472.0,137.1614,137.2012,136.893,137.0521,758472.0
2023-10-06 15:00:00,137.89,138.07,137.77,138.05,1124110.0,137.062,137.2409,136.9427,137.221,1124110.0
2023-10-06 15:30:00,138.06,138.16,137.52,137.6,2837826.0,137.231,137.3304,136.6942,136.7737,2837826.0
2023-10-09 09:30:00,136.89,137.84,135.61,137.73,2578088.0,136.068,137.0123,134.7957,136.903,2578088.0
2023-10-09 10:00:00,137.72,138.08,137.07,137.69,1266093.0,136.893,137.2509,136.2469,136.8632,1266093.0
2023-10-09 10:30:00,137.71,137.93,136.97,137.34,836558.0,136.8831,137.1018,136.1475,136.5153,836558.0
2023-10-09 11:00:00,137.32,137.79,136.8,137.75,794667.0,136.4954,136.9626,135.9786,136.9228,794667.0
2023-10-09 11:30:00,137.75,137.92,137.63,137.75,716645.0,136.9228,137.0918,136.8036,136.9228,716645.0
2023-10-09 12:00:00,137.77,138.02,137.61,137.73,573510.0,136.9427,137.1912,136.7837,136.903,573510.0
2023-10-09 12:30:00,137.73,137.91,137.57,137.74,522283.0,136.903,137.0819,136.7439,136.9129,522283.0
2023-10-09 13:00:00,137.74,137.88,137.43,137.83,574080.0,136.9129,137.0521,136.6048,137.0024,574080.0
2023-10-09 13:30:00,137.85,138.7,137.84,138.69,1022872.0,137.0222,137.8671,137.0123,137.8572,1022872.0
2023-10-09 14:00:00,138.7,138.82,138.49,138.75,878908.0,137.8671,137.9864,137.6584,137.9168,878908.0
2023-10-09 14:30:00,138.76,138.9,138.42,138.72,696209.0,137.9268,138.0659,137.5888,137.887,696209.0
2023-10-09 15:00:00,138.72,138.94,138.52,138.56,837951.0,137.887,138.1057,137.6882,137.728,837951.0
2023-10-09 15:30:00,138.56,138.6,138.04,138.45,1929503.0,137.728,137.7677,137.2111,137.6186,1929503.0
2023-10-10 09:30:00,138.5,139.06,137.83,138.3,2328119.0,137.6683,138.225,137.0024,137.4695,2328119.0
2023-10-10 10:00:00,138.29,138.54,137.33,138.17,1769281.0,137.4596,137.7081,136.5054,137.3403,1769281.0
2023-10-10 10:30:00,138.18,138.69,138.1,138.62,1586017.0,137.3503,137.8572,137.2707,137.7876,1586017.0
2023-10-10 11:00:00,138.63,139.19,138.49,139.05,1051080.0,137.7976,138.3542,137.6584,138.215,1051080.0
2023-10-10 11:30:00,139.05,139.58,138.97,139.41,986000.0,138.215,138.7419,138.1355,138.5729,986000.0
2023-10-10 12:00:00,139.4,139.72,139.2,139.58,1366880.0,138.5629,138.881,138.3641,138.7419,1366880.0
2023-10-10 12:30:00,139.57,139.59,139.0,139.11,919990.0,138.7319,138.7518,138.1653,138.2747,919990.0
2023-10-10 13:00:00,139.1,139.12,138.45,138.91,1399167.0,138.2647,138.2846,137.6186,138.0759,1399167.0
2023-10-10 13:30:00,138.91,139.41,138.63,139.12,998683.0,138.0759,138.5729,137.7976,138.2846,998683.0
2023-10-10 14:00:00,139.12,139.12,138.4,138.55,806540.0,138.2846,138.2846,137.5689,137.718,806540.0
2023-10-10 14:30:00,138.55,138.83,138.48,138.59,790054.0,137.718,137.9964,137.6485,137.7578,790054.0
2023-10-10 15:00:00,138.6,138.75,138.47,138.52,906606.0,137.7677,137.9168,137.6385,137.6882,906606.0
2023-10-10 15:30:00,138.52,138.62,137.94,138.07,2581350.0,137.6882,137.7876,137.1117,137.2409,2581350.0
2023-10-11 09:30:00,138.58,140.52,138.58,140.27,3013053.0,137.7479,139.6762,137.7479,139.4277,3013053.0
2023-10-11 10:00:00,140.27,140.84,139.76,140.22,2010002.0,139.4277,139.9943,138.9208,139.378,2010002.0
2023-10-11 10:30:00,140.22,140.81,140.11,140.72,1250181.0,139.378,139.9645,139.2687,139.875,1250181.0
2023-10-11 11:00:00,140.72,141.11,140.31,140.31,1449345.0,139.875,140.2627,139.4675,139.4675,1449345.0
2023-10-11 11:30:00,140.33,140.5,140.01,140.21,1139286.0,139.4874,139.6563,139.1693,139.3681,1139286.0
2023-10-11 12:00:00,140.21,140.21,139.59,140.03,1252048.0,139.3681,139.3681,138.7518,139.1892,1252048.0
2023-10-11 12:30:00,140.04,140.22,139.67,140.02,941720.0,139.1991,139.378,138.8313,139.1792,941720.0
2023-10-11 13:00:00,140.02,140.07,139.68,139.8,685068.0,139.1792,139.2289,138.8413,138.9605,685068.0
2023-10-11 13:30:00,139.8,139.91,139.44,139.87,665651.0,138.9605,139.0699,138.6027,139.0301,665651.0
2023-10-11 14:00:00,139.87,140.61,139.81,140.3,993505.0,139.0301,139.7657,138.9705,139.4575,993505.0
2023-10-11 14:30:00,140.3,140.71,140.25,140.32,947844.0,139.4575,139.8651,139.4078,139.4774,947844.0
2023-10-11 15:00:00,140.32,140.53,140.02,140.44,871441.0,139.4774,139.6862,139.1792,139.5967,871441.0
2023-10-11 15:30:00,140.44,140.66,140.32,140.56,2219768.0,139.5967,139.8154,139.4774,139.716,2219768.0
2023-10-12 09:30:00,141.09,141.22,139.98,140.7,2347313.0,140.2428,140.372,139.1395,139.8551,2347313.0
2023-10-12 10:00:00,140.69,141.22,140.54,140.67,1313606.0,139.8452,140.372,139.6961,139.8253,1313606.0
2023-10-12 10:30:00,140.68,140.83,140.34,140.69,1075350.0,139.8353,139.9844,139.4973,139.8452,1075350.0
2023-10-12 11:00:00,140.68,140.87,140.37,140.39,1043678.0,139.8353,140.0241,139.5271,139.547,1043678.0
2023-10-12 11:30:00,140.38,140.54,140.24,140.28,796296.0,139.5371,139.6961,139.3979,139.4377,796296.0
2023-10-12 12:00:00,140.28,140.71,140.06,140.61,987555.0,139.4377,139.8651,139.219,139.7657,987555.0
2023-10-12 12:30:00,140.6,140.62,140.09,140.17,785747.0,139.7557,139.7756,139.2488,139.3283,785747.0
2023-10-12 13:00:00,140.17,140.23,138.85,139.09,1729413.0,139.3283,139.388,138.0162,138.2548,1729413.0
2023-10-12 13:30:00,139.07,139.26,138.85,139.03,1236354.0,138.2349,138.4238,138.0162,138.1952,1236354.0
2023-10-12 14:00:00,139.03,139.09,138.26,138.96,1374943.0,138.1952,138.2548,137.4298,138.1256,1374943.0
2023-10-12 14:30:00,138.96,139.14,138.82,138.86,843269.0,138.1256,138.3045,137.9864,138.0262,843269.0
2023-10-12 15:00:00,138.87,139.52,138.83,139.27,982292.0,138.0361,138.6822,137.9964,138.4337,982292.0
2023-10-12 15:30:00,139.26,139.48,138.85,138.99,2390069.0,138.4238,138.6425,138.0162,138.1554,2390069.0
2023-10-13 09:30:00,139.37,140.0,139.02,139.14,2205597.0,138.5331,139.1593,138.1852,138.3045,2205597.0
2023-10-13 10:00:00,139.14,139.22,138.53,138.72,1464614.0,138.3045,138.384,137.6982,137.887,1464614.0
2023-10-13 10:30:00,138.71,138.95,137.63,137.96,1226126.0,137.8771,138.1156,136.8036,137.1316,1226126.0
2023-10-13 11:00:00,137.96,137.99,137.08,137.38,1409244.0,137.1316,137.1614,136.2569,136.5551,1409244.0
2023-10-13 11:30:00,137.38,137.44,136.77,136.78,1055426.0,136.5551,136.6147,135.9487,135.9587,1055426.0
2023-10-13 12:00:00,136.77,137.68,136.71,137.57,992735.0,135.9487,136.8533,135.8891,136.7439,992735.0
2023-10-13 12:30:00,137.57,137.96,137.45,137.53,680621.0,136.7439,137.1316,136.6246,136.7042,680621.0
2023-10-13 13:00:00,137.53,137.61,136.7,136.75,772123.0,136.7042,136.7837,135.8792,135.9289,772123.0
2023-10-13 13:30:00,136.76,137.44,136.61,137.31,843262.0,135.9388,136.6147,135.7897,136.4855,843262.0
2023-10-13 14:00:00,137.31,137.37,136.73,137.17,731148.0,136.4855,136.5451,135.909,136.3463,731148.0
2023-10-13 14:30:00,137.17,137.6,137.13,137.53,798800.0,136.3463,136.7737,136.3066,136.7042,798800.0
2023-10-13 15:00:00,137.53,137.93,137.22,137.31,931698.0,136.7042,137.1018,136.396,136.4855,931698.0
2023-10-13 15:30:00,137.32,137.5,137.11,137.34,1969680.0,136.4954,136.6743,136.2867,136.5153,1969680.0
2023-10-16 09:30:00,138.17,138.97,137.99,138.8,2001026.0,137.3403,138.1355,137.1614,137.9665,2001026.0
2023-10-16 10:00:00,138.79,139.49,138.56,139.37,1358610.0,137.9566,138.6524,137.728,138.5331,1358610.0
2023-10-16 10:30:00,139.38,139.63,138.85,139.05,1123321.0,138.5431,138.7916,138.0162,138.215,1123321.0
2023-10-16 11:00:00,139.06,139.13,138.53,138.89,738205.0,138.225,138.2946,137.6982,138.056,738205.0
2023-10-16 11:30:00,138.89,139.03,138.46,138.5,789642.0,138.056,138.1952,137.6286,137.6683,789642.0
2023-10-16 12:00:00,138.5,138.76,138.3,138.74,659540.0,137.6683,137.9268,137.4695,137.9069,659540.0
2023-10-16 12:30:00,138.74,138.81,138.52,138.75,491178.0,137.9069,137.9765,137.6882,137.9168,491178.0
2023-10-16 13:00:00,138.76,139.14,138.16,138.68,890234.0,137.9268,138.3045,137.3304,137.8473,890234.0
2023-10-16 13:30:00,138.69,139.24,138.61,139.21,732751.0,137.8572,138.4039,137.7777,138.3741,732751.0
2023-10-16 14:00:00,139.22,139.5,139.09,139.34,718145.0,138.384,138.6623,138.2548,138.5033,718145.0
2023-10-16 14:30:00,139.35,139.46,139.14,139.44,669177.0,138.5132,138.6226,138.3045,138.6027,669177.0
2023-10-16 15:00:00,139.44,139.46,139.11,139.33,774632.0,138.6027,138.6226,138.2747,138.4934,774632.0
2023-10-16 15:30:00,139.33,139.43,139.02,139.1,3027676.0,138.4934,138.5928,138.1852,138.2647,3027676.0
2023-10-17 09:30:00,138.58,138.81,137.18,137.93,2563272.0,137.7479,137.9765,136.3563,137.1018,2563272.0
2023-10-17 10:00:00,137.91,138.72,137.8,138.65,1431943.0,137.0819,137.887,136.9725,137.8174,1431943.0
2023-10-17 10:30:00,138.66,139.38,138.59,138.63,1252044.0,137.8274,138.5431,137.7578,137.7976,1252044.0
2023-10-17 11:00:00,138.64,139.14,138.44,138.66,1187997.0,137.8075,138.3045,137.6087,137.8274,1187997.0
2023-10-17 11:30:00,138.66,139.27,138.65,139.1,958451.0,137.8274,138.4337,137.8174,138.2647,958451.0
2023-10-17 12:00:00,139.11,139.76,139.1,139.66,906113.0,138.2747,138.9208,138.2647,138.8214,906113.0
2023-10-17 12:30:00,139.66,139.9,139.5,139.69,833313.0,138.8214,139.0599,138.6623,138.8512,833313.0
2023-10-17 13:00:00,139.69,139.85,139.48,139.54,653643.0,138.8512,139.0102,138.6425,138.7021,653643.0
2023-10-17 13:30:00,139.52,139.53,138.95,139.03,761896.0,138.6822,138.6922,138.1156,138.1952,761896.0
2023-10-17 14:00:00,139.04,139.31,138.8,139.21,762290.0,138.2051,138.4735,137.9665,138.3741,762290.0
2023-10-17 14:30:00,139.19,139.52,138.88,139.09,860708.0,138.3542,138.6822,138.0461,138.2548,860708.0
2023-10-17 15:00:00,139.09,139.39,138.94,139.37,908229.0,138.2548,138.553,138.1057,138.5331,908229.0
2023-10-17 15:30:00,139.37,139.77,139.1,139.71,2264916.0,138.5331,138.9307,138.2647,138.8711,2264916.0
2023-10-18 09:30:00,139.46,140.72,139.27,140.2,2509438.0,138.6226,139.875,138.4337,139.3581,2509438.0
2023-10-18 10:00:00,140.19,140.69,139.69,140.06,1510081.0,139.3482,139.8452,138.8512,139.219,1510081.0
2023-10-18 10:30:00,140.05,140.16,139.23,139.38,1423741.0,139.209,139.3184,138.394,138.5431,1423741.0
2023-10-18 11:00:00,139.38,140.19,139.36,139.88,1111164.0,138.5431,139.3482,138.5232,139.0401,1111164.0
2023-10-18 11:30:00,139.87,140.3,139.81,140.0,723657.0,139.0301,139.4575,138.9705,139.1593,723657.0
2023-10-18 12:00:00,139.99,140.47,139.63,139.66,922317.0,139.1494,139.6265,138.7916,138.8214,922317.0
2023-10-18 12:30:00,139.67,139.78,139.3,139.43,861514.0,138.8313,138.9407,138.4635,138.5928,861514.0
2023-10-18 13:00:00,139.43,139.94,139.26,139.78,1123292.0,138.5928,139.0997,138.4238,138.9407,1123292.0
2023-10-18 13:30:00,139.78,139.78,138.88,139.02,970499.0,138.9407,138.9407,138.0461,138.1852,970499.0
2023-10-18 14:00:00,139.02,139.04,138.24,138.55,1322204.0,138.1852,138.2051,137.4099,137.718,1322204.0
2023-10-18 14:30:00,138.55,138.73,137.94,138.09,1159481.0,137.718,137.897,137.1117,137.2608,1159481.0
2023-10-18 15:00:00,138.1,138.17,137.82,138.0,1044856.0,137.2707,137.3403,136.9924,137.1713,1044856.0
2023-10-18 15:30:00,138.0,138.11,137.38,137.96,2271147.0,137.1713,137.2807,136.5551,137.1316,2271147.0
2023-10-19 09:30:00,138.54,139.57,138.2,139.46,2164657.0,137.7081,138.7319,137.3701,138.6226,2164657.0
2023-10-19 10:00:00,139.47,139.66,138.39,138.43,1469870.0,138.6325,138.8214,137.559,137.5988,1469870.0
2023-10-19 10:30:00,138.44,139.06,138.34,138.69,1057171.0,137.6087,138.225,137.5093,137.8572,1057171.0
2023-10-19 11:00:00,138.71,138.86,138.0,138.51,870141.0,137.8771,138.0262,137.1713,137.6783,870141.0
2023-10-19 11:30:00,138.52,138.95,138.43,138.7,692540.0,137.6882,138.1156,137.5988,137.8671,692540.0
2023-10-19 12:00:00,138.71,139.66,138.42,138.81,1698962.0,137.8771,138.8214,137.5888,137.9765,1698962.0
2023-10-19 12:30:00,138.83,139.13,137.52,139.01,1475497.0,137.9964,138.2946,136.6942,138.1753,1475497.0
2023-10-19 13:00:00,139.02,139.54,138.88,139.06,1062946.0,138.1852,138.7021,138.0461,138.225,1062946.0
2023-10-19 13:30:00,139.09,139.33,138.1,138.39,1170427.0,138.2548,138.4934,137.2707,137.559,1170427.0
2023-10-19 14:00:00,138.38,138.98,138.24,138.56,862227.0,137.5491,138.1455,137.4099,137.728,862227.0
2023-10-19 14:30:00,138.56,138.56,137.47,137.62,1265132.0,137.728,137.728,136.6445,136.7936,1265132.0
2023-10-19 15:00:00,137.62,137.99,137.56,137.79,1063170.0,136.7936,137.1614,136.734,136.9626,1063170.0
2023-10-19 15:30:00,137.8,138.0,137.38,137.74,2518481.0,136.9725,137.1713,136.5551,136.9129,2518481.0
2023-10-20 09:30:00,137.25,137.87,136.13,136.94,3506562.0,136.4259,137.0421,135.3126,136.1177,3506562.0
2023-10-20 10:00:00,136.93,137.43,136.23,136.31,1049959.0,136.1078,136.6048,135.412,135.4915,1049959.0
2023-10-20 10:30:00,136.3,136.33,135.08,135.11,1588738.0,135.4816,135.5114,134.2689,134.2987,1588738.0
2023-10-20 11:00:00,135.1,135.93,135.08,135.33,1009758.0,134.2888,135.1138,134.2689,134.5174,1009758.0
2023-10-20 11:30:00,135.33,135.9,135.1,135.79,775948.0,134.5174,135.084,134.2888,134.9746,775948.0
2023-10-20 12:00:00,135.81,135.89,135.46,135.72,763720.0,134.9945,135.074,134.6466,134.905,763720.0
2023-10-20 12:30:00,135.73,137.06,135.72,137.02,1361389.0,134.915,136.237,134.905,136.1972,1361389.0
2023-10-20 13:00:00,137.03,137.1,136.45,136.63,860486.0,136.2072,136.2768,135.6307,135.8096,860486.0
2023-10-20 13:30:00,136.64,136.98,136.47,136.87,626106.0,135.8195,136.1575,135.6505,136.0481,626106.0
2023-10-20 14:00:00,136.87,136.88,135.99,136.05,604512.0,136.0481,136.0581,135.1734,135.2331,604512.0
2023-10-20 14:30:00,136.02,136.39,135.86,136.11,579594.0,135.2032,135.571,135.0442,135.2927,579594.0
2023-10-20 15:00:00,136.12,136.34,135.86,136.03,850145.0,135.3026,135.5213,135.0442,135.2132,850145.0
2023-10-20 15:30:00,136.02,136.13,135.4,135.59,2565909.0,135.2032,135.3126,134.587,134.7758,2565909.0
2023-10-23 09:30:00,135.04,135.55,133.95,135.34,2736267.0,134.2291,134.7361,133.1457,134.5273,2736267.0
2023-10-23 10:00:00,135.34,136.11,135.25,135.86,1367015.0,134.5273,135.2927,134.4379,135.0442,1367015.0
2023-10-23 10:30:00,135.85,136.23,135.7,136.22,1031307.0,135.0343,135.412,134.8852,135.402,1031307.0
2023-10-23 11:00:00,136.23,136.61,136.0,136.58,959198.0,135.412,135.7897,135.1834,135.7599,959198.0
2023-10-23 11:30:00,136.59,136.89,136.46,136.89,810514.0,135.7698,136.068,135.6406,136.068,810514.0
2023-10-23 12:00:00,136.89,137.09,136.69,136.91,920055.0,136.068,136.2668,135.8692,136.0879,920055.0
2023-10-23 12:30:00,136.91,137.39,136.62,137.38,815364.0,136.0879,136.565,135.7996,136.5551,815364.0
2023-10-23 13:00:00,137.37,137.41,136.96,137.08,907949.0,136.5451,136.5849,136.1376,136.2569,907949.0
2023-10-23 13:30:00,137.09,137.55,136.93,137.38,1057154.0,136.2668,136.724,136.1078,136.5551,1057154.0
2023-10-23 14:00:00,137.37,137.66,137.13,137.22,874997.0,136.5451,136.8334,136.3066,136.396,874997.0
2023-10-23 14:30:00,137.23,137.46,136.98,137.25,994762.0,136.406,136.6346,136.1575,136.4259,994762.0
2023-10-23 15:00:00,137.25,137.54,137.05,137.14,1302708.0,136.4259,136.7141,136.2271,136.3165,1302708.0
2023-10-23 15:30:00,137.14,137.14,136.47,136.51,3064292.0,136.3165,136.3165,135.6505,135.6903,3064292.0
2023-10-24 09:30:00,137.83,138.78,137.42,138.76,3504096.0,137.0024,137.9467,136.5948,137.9268,3504096.0
2023-10-24 10:00:00,138.75,139.08,138.18,138.94,1966046.0,137.9168,138.2449,137.3503,138.1057,1966046.0
2023-10-24 10:30:00,138.93,139.24,138.71,139.03,1538269.0,138.0958,138.4039,137.8771,138.1952,1538269.0
2023-10-24 11:00:00,139.04,139.36,138.75,139.08,1451804.0,138.2051,138.5232,137.9168,138.2449,1451804.0
2023-10-24 11:30:00,139.08,139.15,138.7,139.06,1217480.0,138.2449,138.3144,137.8671,138.225,1217480.0
2023-10-24 12:00:00,139.07,139.15,137.9,137.95,1817358.0,138.2349,138.3144,137.0719,137.1216,1817358.0
2023-10-24 12:30:00,137.97,138.14,137.53,137.68,1185398.0,137.1415,137.3105,136.7042,136.8533,1185398.0
2023-10-24 13:00:00,137.67,138.13,137.61,138.11,1637750.0,136.8433,137.3006,136.7837,137.2807,1637750.0
2023-10-24 13:30:00,138.11,138.63,138.06,138.37,1425947.0,137.2807,137.7976,137.231,137.5391,1425947.0
2023-10-24 14:00:00,138.36,138.88,138.24,138.87,1025409.0,137.5292,138.0461,137.4099,138.0361,1025409.0
2023-10-24 14:30:00,138.88,138.93,138.61,138.68,1252239.0,138.0461,138.0958,137.7777,137.8473,1252239.0
2023-10-24 15:00:00,138.68,139.13,138.43,139.06,2044915.0,137.8473,138.2946,137.5988,138.225,2044915.0
2023-10-24 15:30:00,139.06,139.23,138.65,138.93,4649436.0,138.225,138.394,137.8174,138.0958,4649436.0
2023-10-25 09:30:00,128.31,128.32,125.35,127.56,18830441.0,127.5395,127.5495,124.5973,126.794,18830441.0
2023-10-25 10:00:00,127.57,127.65,125.85,126.21,7422853.0,126.804,126.8835,125.0943,125.4521,7422853.0
2023-10-25 10:30:00,126.22,127.4,126.09,126.42,4256714.0,125.4621,126.635,125.3329,125.6609,4256714.0
2023-10-25 11:00:00,126.43,126.99,126.2,126.62,3928415.0,125.6708,126.2275,125.4422,125.8597,3928415.0
2023-10-25 11:30:00,126.62,126.8,125.66,125.92,3186718.0,125.8597,126.0386,124.9054,125.1639,3186718.0
2023-10-25 12:00:00,125.92,126.98,125.72,126.76,3063471.0,125.1639,126.2175,124.9651,125.9988,3063471.0
2023-10-25 12:30:00,126.76,126.85,126.15,126.42,1784869.0,125.9988,126.0883,125.3925,125.6609,1784869.0
2023-10-25 13:00:00,126.42,126.99,126.18,126.38,1974084.0,125.6609,126.2275,125.4223,125.6211,1974084.0
2023-10-25 13:30:00,126.39,126.39,125.18,125.61,2372159.0,125.6311,125.6311,124.4283,124.8557,2372159.0
2023-10-25 14:00:00,125.62,125.8,125.12,125.12,2073924.0,124.8657,125.0446,124.3687,124.3687,2073924.0
2023-10-25 14:30:00,125.13,125.74,125.07,125.7,2134548.0,124.3786,124.985,124.319,124.9452,2134548.0
2023-10-25 15:00:00,125.71,125.95,125.3,125.91,2619925.0,124.9551,125.1937,124.5476,125.1539,2619925.0
2023-10-25 15:30:00,125.91,126.27,125.4,125.63,6951195.0,125.1539,125.5118,124.647,124.8756,6951195.0
2023-10-26 09:30:00,123.15,124.33,121.46,121.73,10072738.0,122.4105,123.5834,120.7307,120.999,10072738.0
2023-10-26 10:00:00,121.72,122.72,121.27,122.5,4672555.0,120.9891,121.9831,120.5418,121.7644,4672555.0
2023-10-26 10:30:00,122.51,123.9,121.94,123.49,3535704.0,121.7744,123.156,121.2078,122.7485,3535704.0
2023-10-26 11:00:00,123.51,123.58,122.75,123.16,2557679.0,122.7684,122.8379,122.0129,122.4205,2557679.0
2023-10-26 11:30:00,123.16,123.36,122.43,122.75,1921467.0,122.4205,122.6193,121.6948,122.0129,1921467.0
2023-10-26 12:00:00,122.75,122.97,122.04,122.28,1836751.0,122.0129,122.2316,121.3072,121.5457,1836751.0
2023-10-26 12:30:00,122.27,122.35,121.75,121.79,1714808.0,121.5358,121.6153,121.0189,121.0587,1714808.0
2023-10-26 13:00:00,121.8,122.22,121.6,121.7,1923504.0,121.0686,121.4861,120.8698,120.9692,1923504.0
2023-10-26 13:30:00,121.69,122.59,121.51,122.42,1514479.0,120.9593,121.8539,120.7804,121.6849,1514479.0
2023-10-26 14:00:00,122.42,123.08,122.24,123.07,1736890.0,121.6849,122.3409,121.506,122.331,1736890.0
2023-10-26 14:30:00,123.08,123.35,122.76,122.98,1982724.0,122.3409,122.6093,122.0229,122.2415,1982724.0
2023-10-26 15:00:00,122.98,123.32,122.59,122.79,1947968.0,122.2415,122.5795,121.8539,122.0527,1947968.0
2023-10-26 15:30:00,122.79,122.85,122.02,122.26,4837357.0,122.0527,122.1123,121.2873,121.5259,4837357.0
2023-10-27 09:30:00,122.88,123.31,120.2,121.15,7235155.0,122.1421,122.5696,119.4782,120.4225,7235155.0
2023-10-27 10:00:00,121.14,122.12,120.78,121.13,3903713.0,120.4126,121.3867,120.0547,120.4026,3903713.0
2023-10-27 10:30:00,121.13,121.67,120.64,121.22,2742802.0,120.4026,120.9394,119.9156,120.4921,2742802.0
2023-10-27 11:00:00,121.23,122.18,120.98,121.96,2486564.0,120.502,121.4463,120.2535,121.2277,2486564.0
2023-10-27 11:30:00,121.96,122.44,121.64,122.43,1997147.0,121.2277,121.7048,120.9096,121.6948,1997147.0
2023-10-27 12:00:00,122.42,122.81,122.07,122.33,1690407.0,121.6849,122.0726,121.337,121.5954,1690407.0
2023-10-27 12:30:00,122.33,122.58,121.77,121.81,1256569.0,121.5954,121.8439,121.0388,121.0786,1256569.0
2023-10-27 13:00:00,121.82,121.95,121.25,121.46,1464491.0,121.0885,121.2177,120.5219,120.7307,1464491.0
2023-10-27 13:30:00,121.46,121.8,121.26,121.49,1279446.0,120.7307,121.0686,120.5319,120.7605,1279446.0
2023-10-27 14:00:00,121.49,121.64,121.07,121.47,1217421.0,120.7605,120.9096,120.343,120.7406,1217421.0
2023-10-27 14:30:00,121.48,122.1,121.39,121.77,1359173.0,120.7505,121.3668,120.6611,121.0388,1359173.0
2023-10-27 15:00:00,121.78,122.21,121.68,122.17,1514724.0,121.0487,121.4762,120.9493,121.4364,1514724.0
2023-10-27 15:30:00,122.17,122.3,121.49,122.18,4375706.0,121.4364,121.5656,120.7605,121.4463,4375706.0
2023-10-30 09:30:00,123.21,125.16,122.75,125.13,3901767.0,122.4702,124.4084,122.0129,124.3786,3901767.0
2023-10-30 10:00:00,125.14,125.4,123.39,123.72,2419874.0,124.3886,124.647,122.6491,122.9771,2419874.0
2023-10-30 10:30:00,123.72,124.55,123.61,124.37,1550731.0,122.9771,123.8021,122.8678,123.6232,1550731.0
2023-10-30 11:00:00,124.39,124.81,123.96,124.23,1100980.0,123.6431,124.0605,123.2157,123.484,1100980.0
2023-10-30 11:30:00,124.24,124.69,124.2,124.62,908861.0,123.494,123.9413,123.4542,123.8717,908861.0
2023-10-30 12:00:00,124.6,124.78,124.24,124.27,772876.0,123.8518,124.0307,123.494,123.5238,772876.0
2023-10-30 12:30:00,124.26,124.61,123.99,124.25,866574.0,123.5139,123.8618,123.2455,123.5039,866574.0
2023-10-30 13:00:00,124.25,125.04,124.13,125.02,1103366.0,123.5039,124.2892,123.3846,124.2693,1103366.0
2023-10-30 13:30:00,125.03,125.22,124.7,125.2,994234.0,124.2792,124.4681,123.9512,124.4482,994234.0
2023-10-30 14:00:00,125.2,125.23,124.74,124.76,792087.0,124.4482,124.478,123.991,124.0108,792087.0
2023-10-30 14:30:00,124.77,125.07,124.75,124.84,708603.0,124.0208,124.319,124.0009,124.0904,708603.0
2023-10-30 15:00:00,124.84,125.2,124.68,124.98,1096427.0,124.0904,124.4482,123.9313,124.2295,1096427.0
2023-10-30 15:30:00,124.98,125.05,124.33,124.46,2675537.0,124.2295,124.2991,123.5834,123.7127,2675537.0
2023-10-31 09:30:00,125.03,125.37,123.6,123.87,2768035.0,124.2792,124.6172,122.8578,123.1262,2768035.0
2023-10-31 10:00:00,123.85,124.94,123.83,124.07,1884052.0,123.1063,124.1898,123.0864,123.325,1884052.0
2023-10-31 10:30:00,124.08,124.12,123.3,123.41,1814185.0,123.3349,123.3747,122.5596,122.669,1814185.0
2023-10-31 11:00:00,123.42,123.85,123.11,123.14,1423429.0,122.6789,123.1063,122.3708,122.4006,1423429.0
2023-10-31 11:30:00,123.13,123.47,123.01,123.25,1073280.0,122.3906,122.7286,122.2714,122.5099,1073280.0
2023-10-31 12:00:00,123.25,123.25,122.68,123.02,1072692.0,122.5099,122.5099,121.9433,122.2813,1072692.0
2023-10-31 12:30:00,123.01,123.33,122.85,123.26,787272.0,122.2714,122.5894,122.1123,122.5199,787272.0
2023-10-31 13:00:00,123.27,123.33,123.01,123.23,679377.0,122.5298,122.5894,122.2714,122.49,679377.0
2023-10-31 13:30:00,123.23,123.66,123.15,123.54,1008351.0,122.49,122.9175,122.4105,122.7982,1008351.0
2023-10-31 14:00:00,123.54,123.81,123.36,123.38,1045294.0,122.7982,123.0666,122.6193,122.6391,1045294.0
2023-10-31 14:30:00,123.38,123.87,123.31,123.78,676086.0,122.6391,123.1262,122.5696,123.0367,676086.0
2023-10-31 15:00:00,123.78,124.01,123.74,123.93,918725.0,123.0367,123.2654,122.997,123.1858,918725.0
2023-10-31 15:30:00,123.93,124.22,123.83,124.03,2444146.0,123.1858,123.4741,123.0864,123.2852,2444146.0
2023-11-01 09:30:00,124.04,125.62,123.71,125.07,2406091.0,123.2952,124.8657,122.9672,124.319,2406091.0
2023-11-01 10:00:00,125.09,125.66,124.57,125.23,1679737.0,124.3389,124.9054,123.822,124.478,1679737.0
2023-11-01 10:30:00,125.24,125.55,125.04,125.49,1261266.0,124.488,124.7961,124.2892,124.7365,1261266.0
2023-11-01 11:00:00,125.49,125.69,124.91,125.06,1035999.0,124.7365,124.9353,124.1599,124.309,1035999.0
2023-11-01 11:30:00,125.07,125.31,124.9,124.97,999275.0,124.319,124.5575,124.15,124.2196,999275.0
2023-11-01 12:00:00,124.98,125.1,124.78,124.95,1013392.0,124.2295,124.3488,124.0307,124.1997,1013392.0
2023-11-01 12:30:00,124.95,125.05,124.68,124.77,927313.0,124.1997,124.2991,123.9313,124.0208,927313.0
2023-11-01 13:00:00,124.76,124.98,124.66,124.88,853918.0,124.0108,124.2295,123.9115,124.1301,853918.0
2023-11-01 13:30:00,124.87,125.03,124.72,124.97,733704.0,124.1202,124.2792,123.9711,124.2196,733704.0
2023-11-01 14:00:00,124.97,125.63,124.96,125.56,1302419.0,124.2196,124.8756,124.2096,124.806,1302419.0
2023-11-01 14:30:00,125.57,126.22,125.04,125.86,2407444.0,124.816,125.4621,124.2892,125.1042,2407444.0
2023-11-01 15:00:00,125.88,126.44,125.88,126.23,1861662.0,125.1241,125.6808,125.1241,125.472,1861662.0
2023-11-01 15:30:00,126.22,126.49,126.11,126.45,3380017.0,125.4621,125.7305,125.3527,125.6907,3380017.0
2023-11-02 09:30:00,128.34,128.98,127.61,127.85,3820762.0,127.5694,128.2055,126.8437,127.0823,3820762.0
2023-11-02 10:00:00,127.84,128.17,127.16,127.47,1508224.0,127.0724,127.4004,126.3964,126.7046,1508224.0
2023-11-02 10:30:00,127.49,127.95,127.38,127.64,1085182.0,126.7245,127.1817,126.6151,126.8736,1085182.0
2023-11-02 11:00:00,127.64,127.68,127.19,127.44,1233088.0,126.8736,126.9133,126.4263,126.6748,1233088.0
2023-11-02 11:30:00,127.45,127.8,127.12,127.44,998505.0,126.6847,127.0326,126.3567,126.6748,998505.0
2023-11-02 12:00:00,127.43,127.54,127.23,127.34,1191082.0,126.6648,126.7742,126.466,126.5754,1191082.0
2023-11-02 12:30:00,127.34,127.52,126.98,127.26,1060303.0,126.5754,126.7543,126.2175,126.4958,1060303.0
2023-11-02 13:00:00,127.25,127.47,126.93,127.4,936622.0,126.4859,126.7046,126.1678,126.635,936622.0
2023-11-02 13:30:00,127.4,127.79,127.4,127.65,782225.0,126.635,127.0227,126.635,126.8835,782225.0
2023-11-02 14:00:00,127.65,127.87,127.54,127.83,653685.0,126.8835,127.1022,126.7742,127.0624,653685.0
2023-11-02 14:30:00,127.84,127.94,127.59,127.68,743414.0,127.0724,127.1718,126.8239,126.9133,743414.0
2023-11-02 15:00:00,127.67,127.72,127.42,127.43,1026238.0,126.9034,126.9531,126.6549,126.6648,1026238.0
2023-11-02 15:30:00,127.43,127.69,127.33,127.49,2421025.0,126.6648,126.9233,126.5654,126.7245,2421025.0
2023-11-03 09:30:00,127.98,128.99,127.86,128.61,2262293.0,127.2115,128.2154,127.0922,127.8377,2262293.0
2023-11-03 10:00:00,128.63,128.88,128.07,128.35,1406221.0,127.8576,128.1061,127.301,127.5793,1406221.0
2023-11-03 10:30:00,128.35,129.09,128.33,129.0,1511390.0,127.5793,128.3148,127.5594,128.2254,1511390.0
2023-11-03 11:00:00,129.01,129.23,128.82,129.19,1291947.0,128.2353,128.454,128.0465,128.4142,1291947.0
2023-11-03 11:30:00,129.2,129.53,129.16,129.43,1703374.0,128.4242,128.7522,128.3844,128.6528,1703374.0
2023-11-03 12:00:00,129.44,129.46,129.15,129.2,1239250.0,128.6627,128.6826,128.3745,128.4242,1239250.0
2023-11-03 12:30:00,129.21,129.33,128.93,128.97,1027627.0,128.4341,128.5534,128.1558,128.1956,1027627.0
2023-11-03 13:00:00,128.96,129.07,128.47,128.63,869913.0,128.1856,128.295,127.6986,127.8576,869913.0
2023-11-03 13:30:00,128.64,128.87,128.62,128.8,893940.0,127.8676,128.0962,127.8477,128.0266,893940.0
2023-11-03 14:00:00,128.8,129.15,128.69,129.12,983023.0,128.0266,128.3745,127.9173,128.3447,983023.0
2023-11-03 14:30:00,129.12,129.15,128.97,129.03,859525.0,128.3447,128.3745,128.1956,128.2552,859525.0
2023-11-03 15:00:00,129.04,129.18,128.94,129.08,1205342.0,128.2651,128.4043,128.1658,128.3049,1205342.0
2023-11-03 15:30:00,129.07,129.24,128.94,129.08,2529110.0,128.295,128.4639,128.1658,128.3049,2529110.0
2023-11-06 09:30:00,129.04,130.04,128.67,129.47,2485171.0,128.2651,129.2591,127.8974,128.6926,2485171.0
2023-11-06 10:00:00,129.49,129.68,129.02,129.62,1169708.0,128.7124,128.9013,128.2453,128.8417,1169708.0
2023-11-06 10:30:00,129.63,129.87,129.47,129.55,848927.0,128.8516,129.0902,128.6926,128.7721,848927.0
2023-11-06 11:00:00,129.55,129.85,129.51,129.58,574480.0,128.7721,129.0703,128.7323,128.8019,574480.0
2023-11-06 11:30:00,129.59,129.81,129.42,129.8,718545.0,128.8118,129.0305,128.6429,129.0206,718545.0
2023-11-06 12:00:00,129.79,129.79,129.52,129.63,519043.0,129.0106,129.0106,128.7423,128.8516,519043.0
2023-11-06 12:30:00,129.62,129.75,129.45,129.74,631704.0,128.8417,128.9709,128.6727,128.9609,631704.0
2023-11-06 13:00:00,129.75,129.75,129.24,129.39,721076.0,128.9709,128.9709,128.4639,128.613,721076.0
2023-11-06 13:30:00,129.38,129.7,129.36,129.66,571577.0,128.6031,128.9212,128.5832,128.8814,571577.0
2023-11-06 14:00:00,129.66,129.75,129.49,129.6,667152.0,128.8814,128.9709,128.7124,128.8218,667152.0
2023-11-06 14:30:00,129.6,130.14,129.55,129.95,947278.0,128.8218,129.3585,128.7721,129.1697,947278.0
2023-11-06 15:00:00,129.94,130.09,129.78,130.07,893446.0,129.1597,129.3088,129.0007,129.289,893446.0
2023-11-06 15:30:00,130.07,130.34,129.91,130.3,1982758.0,129.289,129.5573,129.1299,129.5176,1982758.0
2023-11-07 09:30:00,130.71,131.06,129.88,130.7,2113954.0,129.9251,130.273,129.1001,129.9152,2113954.0
2023-11-07 10:00:00,130.7,130.98,130.23,130.87,1266735.0,129.9152,130.1935,129.448,130.0842,1266735.0
2023-11-07 10:30:00,130.87,131.55,130.8,131.43,1306766.0,130.0842,130.7601,130.0146,130.6408,1306766.0
2023-11-07 11:00:00,131.43,131.63,131.16,131.3,1058380.0,130.6408,130.8396,130.3724,130.5116,1058380.0
2023-11-07 11:30:00,131.3,131.39,130.94,131.12,1166605.0,130.5116,130.601,130.1537,130.3327,1166605.0
2023-11-07 12:00:00,131.12,131.12,130.87,130.99,895625.0,130.3327,130.3327,130.0842,130.2034,895625.0
2023-11-07 12:30:00,131.0,131.26,130.91,131.16,769323.0,130.2134,130.4718,130.1239,130.3724,769323.0
2023-11-07 13:00:00,131.15,131.62,131.11,131.59,858387.0,130.3625,130.8297,130.3227,130.7998,858387.0
2023-11-07 13:30:00,131.59,131.85,131.58,131.69,852336.0,130.7998,131.0583,130.7899,130.8992,852336.0
2023-11-07 14:00:00,131.68,131.78,131.5,131.59,744027.0,130.8893,130.9887,130.7104,130.7998,744027.0
2023-11-07 14:30:00,131.6,131.91,131.4,131.54,767813.0,130.8098,131.1179,130.611,130.7501,767813.0
2023-11-07 15:00:00,131.55,131.64,131.31,131.31,1166112.0,130.7601,130.8495,130.5215,130.5215,1166112.0
2023-11-07 15:30:00,131.31,131.59,130.71,131.0,3406566.0,130.5215,130.7998,129.9251,130.2134,3406566.0
2023-11-08 09:30:00,131.0,131.76,130.92,131.06,2095564.0,130.2134,130.9688,130.1339,130.273,2095564.0
2023-11-08 10:00:00,131.06,131.42,130.78,131.06,1135708.0,130.273,130.6309,129.9947,130.273,1135708.0
2023-11-08 10:30:00,131.06,131.41,130.95,131.14,1053429.0,130.273,130.6209,130.1637,130.3525,1053429.0
2023-11-08 11:00:00,131.15,131.74,131.02,131.48,1141154.0,130.3625,130.9489,130.2333,130.6905,1141154.0
2023-11-08 11:30:00,131.48,131.7,131.34,131.36,1025133.0,130.6905,130.9092,130.5513,130.5712,1025133.0
2023-11-08 12:00:00,131.37,131.47,131.09,131.3,1059136.0,130.5812,130.6806,130.3028,130.5116,1059136.0
2023-11-08 12:30:00,131.3,131.49,131.2,131.25,806657.0,130.5116,130.7004,130.4122,130.4619,806657.0
2023-11-08 13:00:00,131.24,131.71,131.06,131.47,1757449.0,130.4519,130.9191,130.273,130.6806,1757449.0
2023-11-08 13:30:00,131.48,131.62,131.32,131.36,931980.0,130.6905,130.8297,130.5315,130.5712,931980.0
2023-11-08 14:00:00,131.36,132.17,131.28,132.16,1575302.0,130.5712,131.3764,130.4917,131.3664,1575302.0
2023-11-08 14:30:00,132.16,132.21,131.59,131.67,1174269.0,131.3664,131.4161,130.7998,130.8794,1174269.0
2023-11-08 15:00:00,131.68,131.8,131.33,131.51,1297674.0,130.8893,131.0086,130.5414,130.7203,1297674.0
2023-11-08 15:30:00,131.52,132.01,131.43,131.82,2856808.0,130.7303,131.2173,130.6408,131.0285,2856808.0
2023-11-09 09:30:00,131.92,132.3,131.19,132.09,2334940.0,131.1279,131.5056,130.4022,131.2968,2334940.0
2023-11-09 10:00:00,132.1,132.22,131.27,131.58,1130098.0,131.3068,131.4261,130.4818,130.7899,1130098.0
2023-11-09 10:30:00,131.6,132.02,131.4,131.98,771811.0,130.8098,131.2273,130.611,131.1875,771811.0
2023-11-09 11:00:00,131.99,132.33,131.95,132.02,763297.0,131.1974,131.5354,131.1577,131.2273,763297.0
2023-11-09 11:30:00,132.02,132.55,131.93,132.37,656999.0,131.2273,131.7541,131.1378,131.5752,656999.0
2023-11-09 12:00:00,132.37,132.37,131.67,131.76,810165.0,131.5752,131.5752,130.8794,130.9688,810165.0
2023-11-09 12:30:00,131.76,131.86,131.5,131.81,524769.0,130.9688,131.0682,130.7104,131.0185,524769.0
2023-11-09 13:00:00,131.81,131.86,130.91,131.28,1237026.0,131.0185,131.0682,130.1239,130.4917,1237026.0
2023-11-09 13:30:00,131.29,131.34,130.74,130.84,809962.0,130.5016,130.5513,129.9549,130.0543,809962.0
2023-11-09 14:00:00,130.84,130.97,130.45,130.84,1120952.0,130.0543,130.1836,129.6667,130.0543,1120952.0
2023-11-09 14:30:00,130.83,130.95,130.33,130.4,675756.0,130.0444,130.1637,129.5474,129.617,675756.0
2023-11-09 15:00:00,130.4,130.56,130.17,130.37,1161023.0,129.617,129.776,129.3884,129.5872,1161023.0
2023-11-09 15:30:00,130.38,130.45,130.06,130.25,2243812.0,129.5971,129.6667,129.279,129.4679,2243812.0
2023-11-10 09:30:00,130.13,130.89,129.41,130.8,2438347.0,129.3486,130.104,128.6329,130.0146,2438347.0
2023-11-10 10:00:00,130.79,130.82,130.03,130.14,1553614.0,130.0046,130.0345,129.2492,129.3585,1553614.0
2023-11-10 10:30:00,130.14,130.26,129.71,130.12,1174458.0,129.3585,129.4778,128.9311,129.3387,1174458.0
2023-11-10 11:00:00,130.12,131.18,130.1,131.13,1277394.0,129.3387,130.3923,129.3188,130.3426,1277394.0
2023-11-10 11:30:00,131.13,131.57,130.94,131.55,897520.0,130.3426,130.78,130.1537,130.7601,897520.0
2023-11-10 12:00:00,131.56,131.89,131.54,131.73,977202.0,130.77,131.098,130.7501,130.939,977202.0
2023-11-10 12:30:00,131.74,132.25,131.71,132.13,1117389.0,130.9489,131.4559,130.9191,131.3366,1117389.0
2023-11-10 13:00:00,132.14,132.3,131.85,132.27,757396.0,131.3465,131.5056,131.0583,131.4758,757396.0
2023-11-10 13:30:00,132.3,132.59,132.28,132.31,810894.0,131.5056,131.7938,131.4857,131.5155,810894.0
2023-11-10 14:00:00,132.31,132.53,132.29,132.47,492084.0,131.5155,131.7342,131.4956,131.6746,492084.0
2023-11-10 14:30:00,132.48,132.62,132.29,132.48,551470.0,131.6845,131.8237,131.4956,131.6845,551470.0
2023-11-10 15:00:00,132.48,132.67,132.45,132.64,853882.0,131.6845,131.8734,131.6547,131.8435,853882.0
2023-11-10 15:30:00,132.64,132.8,132.43,132.6,2465646.0,131.8435,132.0026,131.6348,131.8038,2465646.0
2023-11-13 09:30:00,131.9,132.24,131.25,131.66,2117333.0,131.108,131.4459,130.4619,130.8694,2117333.0
2023-11-13 10:00:00,131.67,131.96,131.55,131.96,1347641.0,130.8794,131.1676,130.7601,131.1676,1347641.0
2023-11-13 10:30:00,131.95,132.28,131.86,132.15,966238.0,131.1577,131.4857,131.0682,131.3565,966238.0
2023-11-13 11:00:00,132.15,132.41,132.0,132.38,699408.0,131.3565,131.6149,131.2074,131.5851,699408.0
2023-11-13 11:30:00,132.37,132.49,132.08,132.27,845841.0,131.5752,131.6944,131.2869,131.4758,845841.0
2023-11-13 12:00:00,132.27,132.38,132.03,132.19,452887.0,131.4758,131.5851,131.2372,131.3962,452887.0
2023-11-13 12:30:00,132.22,132.33,132.07,132.2,531199.0,131.4261,131.5354,131.277,131.4062,531199.0
2023-11-13 13:00:00,132.21,132.26,131.98,132.14,616717.0,131.4161,131.4658,131.1875,131.3465,616717.0
2023-11-13 13:30:00,132.14,132.44,132.06,132.23,462882.0,131.3465,131.6447,131.267,131.436,462882.0
2023-11-13 14:00:00,132.23,132.58,132.17,132.55,402526.0,131.436,131.7839,131.3764,131.7541,402526.0
2023-11-13 14:30:00,132.55,132.59,132.34,132.44,633274.0,131.7541,131.7938,131.5453,131.6447,633274.0
2023-11-13 15:00:00,132.44,132.59,132.3,132.36,687504.0,131.6447,131.7938,131.5056,131.5652,687504.0
2023-11-13 15:30:00,132.36,132.36,132.03,132.09,1890053.0,131.5652,131.5652,131.2372,131.2968,1890053.0
2023-11-14 09:30:00,134.19,134.96,133.95,134.9,4089856.0,133.3842,134.1496,133.1457,134.09,4089856.0
2023-11-14 10:00:00,134.89,135.7,134.69,135.06,2038466.0,134.08,134.8852,133.8812,134.249,2038466.0
2023-11-14 10:30:00,135.07,135.2,134.29,134.33,1208408.0,134.2589,134.3882,133.4836,133.5234,1208408.0
2023-11-14 11:00:00,134.33,134.57,133.98,134.05,1493029.0,133.5234,133.7619,133.1755,133.2451,1493029.0
2023-11-14 11:30:00,134.05,134.45,133.96,134.11,1052740.0,133.2451,133.6427,133.1556,133.3047,1052740.0
2023-11-14 12:00:00,134.12,134.37,133.97,134.05,870075.0,133.3146,133.5631,133.1655,133.2451,870075.0
2023-11-14 12:30:00,134.05,134.68,134.02,134.68,771962.0,133.2451,133.8713,133.2152,133.8713,771962.0
2023-11-14 13:00:00,134.7,134.92,134.61,134.88,632361.0,133.8912,134.1098,133.8017,134.0701,632361.0
2023-11-14 13:30:00,134.88,135.03,134.55,134.55,900901.0,134.0701,134.2192,133.7421,133.7421,900901.0
2023-11-14 14:00:00,134.55,134.61,134.28,134.58,1005208.0,133.7421,133.8017,133.4737,133.7719,1005208.0
2023-11-14 14:30:00,134.57,134.89,134.57,134.81,942043.0,133.7619,134.08,133.7619,134.0005,942043.0
2023-11-14 15:00:00,134.8,134.83,134.37,134.61,1398477.0,133.9906,134.0204,133.5631,133.8017,1398477.0
2023-11-14 15:30:00,134.62,134.66,133.32,133.64,4750465.0,133.8116,133.8514,132.5194,132.8375,4750465.0
2023-11-15 09:30:00,134.83,135.03,133.68,134.03,2344611.0,134.0204,134.2192,132.8773,133.2252,2344611.0
2023-11-15 10:00:00,134.02,134.33,133.75,134.07,1202316.0,133.2152,133.5234,132.9469,133.2649,1202316.0
2023-11-15 10:30:00,134.07,134.38,133.69,134.12,1396515.0,133.2649,133.5731,132.8872,133.3146,1396515.0
2023-11-15 11:00:00,134.12,134.53,133.87,134.43,1103693.0,133.3146,133.7222,133.0661,133.6228,1103693.0
2023-11-15 11:30:00,134.43,134.56,133.93,134.04,934041.0,133.6228,133.752,133.1258,133.2351,934041.0
2023-11-15 12:00:00,134.05,134.28,133.97,134.22,662872.0,133.2451,133.4737,133.1655,133.414,662872.0
2023-11-15 12:30:00,134.22,134.27,133.91,133.97,601903.0,133.414,133.4637,133.1059,133.1655,601903.0
2023-11-15 13:00:00,133.97,134.16,133.57,134.16,835893.0,133.1655,133.3544,132.7679,133.3544,835893.0
2023-11-15 13:30:00,134.16,134.52,134.08,134.47,612489.0,133.3544,133.7122,133.2749,133.6625,612489.0
2023-11-15 14:00:00,134.48,134.63,134.26,134.63,515774.0,133.6725,133.8216,133.4538,133.8216,515774.0
2023-11-15 14:30:00,134.63,134.65,134.34,134.5,527667.0,133.8216,133.8415,133.5333,133.6924,527667.0
2023-11-15 15:00:00,134.5,134.55,134.29,134.55,641798.0,133.6924,133.7421,133.4836,133.7421,641798.0
2023-11-15 15:30:00,134.55,134.81,134.44,134.67,2554371.0,133.7421,134.0005,133.6327,133.8613,2554371.0
2023-11-16 09:30:00,135.19,136.19,134.32,135.95,3624841.0,134.3782,135.3722,133.5134,135.1337,3624841.0
2023-11-16 10:00:00,135.95,137.02,135.91,136.97,2634144.0,135.1337,136.1972,135.0939,136.1475,2634144.0
2023-11-16 10:30:00,137.0,137.22,136.13,136.2,1838887.0,136.1774,136.396,135.3126,135.3822,1838887.0
2023-11-16 11:00:00,136.19,136.26,135.77,136.03,1157214.0,135.3722,135.4418,134.9547,135.2132,1157214.0
2023-11-16 11:30:00,136.03,136.54,135.94,136.47,1150743.0,135.2132,135.7201,135.1237,135.6505,1150743.0
2023-11-16 12:00:00,136.49,136.72,136.41,136.7,859663.0,135.6704,135.899,135.5909,135.8792,859663.0
2023-11-16 12:30:00,136.71,136.91,136.54,136.82,705443.0,135.8891,136.0879,135.7201,135.9984,705443.0
2023-11-16 13:00:00,136.82,136.87,136.29,136.62,629205.0,135.9984,136.0481,135.4716,135.7996,629205.0
2023-11-16 13:30:00,136.63,136.89,136.39,136.76,577603.0,135.8096,136.068,135.571,135.9388,577603.0
2023-11-16 14:00:00,136.77,137.05,136.63,136.77,745421.0,135.9487,136.2271,135.8096,135.9487,745421.0
2023-11-16 14:30:00,136.77,137.03,136.68,136.8,706459.0,135.9487,136.2072,135.8593,135.9786,706459.0
2023-11-16 15:00:00,136.79,136.87,136.61,136.74,895944.0,135.9686,136.0481,135.7897,135.9189,895944.0
2023-11-16 15:30:00,136.74,136.99,136.62,136.96,2664070.0,135.9189,136.1674,135.7996,136.1376,2664070.0
2023-11-17 09:30:00,136.0,136.06,135.15,135.55,4656104.0,135.1834,135.243,134.3385,134.7361,4656104.0
2023-11-17 10:00:00,135.54,135.62,134.79,135.11,2125107.0,134.7261,134.8056,133.9806,134.2987,2125107.0
2023-11-17 10:30:00,135.1,135.14,134.06,134.28,2483465.0,134.2888,134.3285,133.255,133.4737,2483465.0
2023-11-17 11:00:00,134.28,134.34,133.65,134.3,2266280.0,133.4737,133.5333,132.8475,133.4936,2266280.0
2023-11-17 11:30:00,134.31,134.34,133.92,134.19,1223086.0,133.5035,133.5333,133.1158,133.3842,1223086.0
2023-11-17 12:00:00,134.19,134.4,133.95,133.98,1306185.0,133.3842,133.593,133.1457,133.1755,1306185.0
2023-11-17 12:30:00,133.98,134.28,133.93,134.27,747150.0,133.1755,133.4737,133.1258,133.4637,747150.0
2023-11-17 13:00:00,134.27,134.49,134.23,134.33,763171.0,133.4637,133.6824,133.424,133.5234,763171.0
2023-11-17 13:30:00,134.35,134.51,134.25,134.39,695196.0,133.5433,133.7023,133.4439,133.583,695196.0
2023-11-17 14:00:00,134.39,134.84,134.38,134.72,958799.0,133.583,134.0303,133.5731,133.911,958799.0
2023-11-17 14:30:00,134.73,134.88,134.4,134.61,1109100.0,133.921,134.0701,133.593,133.8017,1109100.0
2023-11-17 15:00:00,134.61,134.93,134.42,134.8,1311559.0,133.8017,134.1198,133.6128,133.9906,1311559.0
2023-11-17 15:30:00,134.79,135.56,134.61,135.3,4760175.0,133.9806,134.746,133.8017,134.4876,4760175.0
2023-11-20 09:30:00,133.67,135.48,133.62,135.48,3527315.0,132.8673,134.6665,132.8176,134.6665,3527315.0
2023-11-20 10:00:00,135.48,135.75,134.81,135.06,1418084.0,134.6665,134.9349,134.0005,134.249,1418084.0
2023-11-20 10:30:00,135.07,135.77,135.01,135.68,1038155.0,134.2589,134.9547,134.1993,134.8653,1038155.0
2023-11-20 11:00:00,135.69,136.0,135.63,135.93,896281.0,134.8752,135.1834,134.8156,135.1138,896281.0
2023-11-20 11:30:00,135.94,136.24,135.76,135.89,1184346.0,135.1237,135.4219,134.9448,135.074,1184346.0
2023-11-20 12:00:00,135.89,136.17,135.71,136.17,866194.0,135.074,135.3523,134.8951,135.3523,866194.0
2023-11-20 12:30:00,136.17,136.3,135.96,136.06,858471.0,135.3523,135.4816,135.1436,135.243,858471.0
2023-11-20 13:00:00,136.06,136.66,136.05,136.53,1025736.0,135.243,135.8394,135.2331,135.7102,1025736.0
2023-11-20 13:30:00,136.54,136.66,136.23,136.27,644348.0,135.7201,135.8394,135.412,135.4517,644348.0
2023-11-20 14:00:00,136.26,136.38,136.0,136.1,579245.0,135.4418,135.5611,135.1834,135.2828,579245.0
2023-11-20 14:30:00,136.09,136.21,136.01,136.13,541297.0,135.2728,135.3921,135.1933,135.3126,541297.0
2023-11-20 15:00:00,136.12,136.42,136.06,136.2,730875.0,135.3026,135.6008,135.243,135.3822,730875.0
2023-11-20 15:30:00,136.2,136.3,136.02,136.25,2533554.0,135.3822,135.4816,135.2032,135.4319,2533554.0
2023-11-21 09:30:00,136.29,136.81,135.96,136.64,2290684.0,135.4716,135.9885,135.1436,135.8195,2290684.0
2023-11-21 10:00:00,136.63,137.18,136.28,136.38,1532251.0,135.8096,136.3563,135.4617,135.5611,1532251.0
2023-11-21 10:30:00,136.38,136.68,136.28,136.52,1077409.0,135.5611,135.8593,135.4617,135.7002,1077409.0
2023-11-21 11:00:00,136.52,136.56,135.98,136.2,983643.0,135.7002,135.74,135.1635,135.3822,983643.0
2023-11-21 11:30:00,136.19,136.57,135.96,136.43,1011862.0,135.3722,135.7499,135.1436,135.6108,1011862.0
2023-11-21 12:00:00,136.43,136.78,136.38,136.75,794476.0,135.6108,135.9587,135.5611,135.9289,794476.0
2023-11-21 12:30:00,136.75,136.87,136.64,136.76,729038.0,135.9289,136.0481,135.8195,135.9388,729038.0
2023-11-21 13:00:00,136.75,136.82,136.51,136.62,658846.0,135.9289,135.9984,135.6903,135.7996,658846.0
2023-11-21 13:30:00,136.62,137.12,136.56,136.86,752319.0,135.7996,136.2966,135.74,136.0382,752319.0
2023-11-21 14:00:00,136.86,137.12,136.71,136.92,690741.0,136.0382,136.2966,135.8891,136.0978,690741.0
2023-11-21 14:30:00,136.92,137.02,136.78,136.97,543021.0,136.0978,136.1972,135.9587,136.1475,543021.0
2023-11-21 15:00:00,136.97,137.14,136.93,136.98,721369.0,136.1475,136.3165,136.1078,136.1575,721369.0
2023-11-21 15:30:00,136.98,137.07,136.78,136.99,1754027.0,136.1575,136.2469,135.9587,136.1674,1754027.0
2023-11-22 09:30:00,137.45,139.42,137.45,137.91,2577058.0,136.6246,138.5828,136.6246,137.0819,2577058.0
2023-11-22 10:00:00,137.97,138.48,137.66,138.4,1211425.0,137.1415,137.6485,136.8334,137.5689,1211425.0
2023-11-22 10:30:00,138.41,139.0,138.29,138.31,1003961.0,137.5789,138.1653,137.4596,137.4795,1003961.0
2023-11-22 11:00:00,138.3,138.73,138.27,138.72,641777.0,137.4695,137.897,137.4397,137.887,641777.0
2023-11-22 11:30:00,138.74,138.82,138.57,138.71,537980.0,137.9069,137.9864,137.7379,137.8771,537980.0
2023-11-22 12:00:00,138.71,138.75,138.46,138.55,552105.0,137.8771,137.9168,137.6286,137.718,552105.0
2023-11-22 12:30:00,138.56,138.6,138.28,138.41,547881.0,137.728,137.7677,137.4497,137.5789,547881.0
2023-11-22 13:00:00,138.4,138.6,138.21,138.59,507821.0,137.5689,137.7677,137.3801,137.7578,507821.0
2023-11-22 13:30:00,138.6,138.65,138.46,138.54,467538.0,137.7677,137.8174,137.6286,137.7081,467538.0
2023-11-22 14:00:00,138.55,138.77,138.53,138.63,413805.0,137.718,137.9367,137.6982,137.7976,413805.0
2023-11-22 14:30:00,138.63,138.63,138.11,138.39,616298.0,137.7976,137.7976,137.2807,137.559,616298.0
2023-11-22 15:00:00,138.37,138.43,138.25,138.4,652496.0,137.5391,137.5988,137.4198,137.5689,652496.0
2023-11-22 15:30:00,138.4,138.6,138.29,138.49,1689703.0,137.5689,137.7677,137.4596,137.6584,1689703.0
2023-11-24 09:30:00,138.01,138.16,136.97,137.53,2273540.0,137.1813,137.3304,136.1475,136.7042,2273540.0
2023-11-24 10:00:00,137.53,137.53,136.45,136.52,1356481.0,136.7042,136.7042,135.6307,135.7002,1356481.0
2023-11-24 10:30:00,136.52,136.67,135.99,136.15,1428080.0,135.7002,135.8493,135.1734,135.3325,1428080.0
2023-11-24 11:00:00,136.16,136.42,136.15,136.33,975405.0,135.3424,135.6008,135.3325,135.5114,975405.0
2023-11-24 11:30:00,136.36,136.6,136.23,136.56,798168.0,135.5412,135.7798,135.412,135.74,798168.0
2023-11-24 12:00:00,136.56,136.69,136.48,136.59,698654.0,135.74,135.8692,135.6605,135.7698,698654.0
2023-11-24 12:30:00,136.58,136.77,136.46,136.69,1380480.0,135.7599,135.9487,135.6406,135.8692,1380480.0
2023-11-27 09:30:00,136.03,138.42,136.0,136.9,3178370.0,135.2132,137.5888,135.1834,136.078,3178370.0
2023-11-27 10:00:00,136.9,137.13,136.35,136.54,1333717.0,136.078,136.3066,135.5313,135.7201,1333717.0
2023-11-27 10:30:00,136.55,136.98,136.55,136.65,875641.0,135.7301,136.1575,135.7301,135.8295,875641.0
2023-11-27 11:00:00,136.64,136.65,136.11,136.42,737541.0,135.8195,135.8295,135.2927,135.6008,737541.0
2023-11-27 11:30:00,136.42,136.76,136.37,136.72,651525.0,135.6008,135.9388,135.5511,135.899,651525.0
2023-11-27 12:00:00,136.73,136.81,136.61,136.68,571400.0,135.909,135.9885,135.7897,135.8593,571400.0
2023-11-27 12:30:00,136.68,136.96,136.6,136.95,585187.0,135.8593,136.1376,135.7798,136.1277,585187.0
2023-11-27 13:00:00,136.95,137.16,136.64,136.73,762530.0,136.1277,136.3364,135.8195,135.909,762530.0
2023-11-27 13:30:00,136.72,136.8,136.56,136.71,423895.0,135.899,135.9786,135.74,135.8891,423895.0
2023-11-27 14:00:00,136.71,136.75,136.54,136.65,386005.0,135.8891,135.9289,135.7201,135.8295,386005.0
2023-11-27 14:30:00,136.65,136.66,136.27,136.56,487182.0,135.8295,135.8394,135.4517,135.74,487182.0
2023-11-27 15:00:00,136.57,136.75,136.5,136.75,594516.0,135.7499,135.9289,135.6804,135.9289,594516.0
2023-11-27 15:30:00,136.76,136.83,136.31,136.42,2115312.0,135.9388,136.0084,135.4915,135.6008,2115312.0
2023-11-28 09:30:00,136.1,136.46,135.48,135.56,1954697.0,135.2828,135.6406,134.6665,134.746,1954697.0
2023-11-28 10:00:00,135.56,136.18,135.42,136.0,1059033.0,134.746,135.3623,134.6068,135.1834,1059033.0
2023-11-28 10:30:00,136.0,136.51,135.79,136.36,956456.0,135.1834,135.6903,134.9746,135.5412,956456.0
2023-11-28 11:00:00,136.36,136.56,136.2,136.46,651606.0,135.5412,135.74,135.3822,135.6406,651606.0
2023-11-28 11:30:00,136.47,136.75,136.46,136.69,669478.0,135.6505,135.9289,135.6406,135.8692,669478.0
2023-11-28 12:00:00,136.7,136.87,136.54,136.76,628993.0,135.8792,136.0481,135.7201,135.9388,628993.0
2023-11-28 12:30:00,136.76,136.77,136.42,136.55,383497.0,135.9388,135.9487,135.6008,135.7301,383497.0
2023-11-28 13:00:00,136.55,136.58,136.18,136.52,653539.0,135.7301,135.7599,135.3623,135.7002,653539.0
2023-11-28 13:30:00,136.52,136.72,136.44,136.61,390729.0,135.7002,135.899,135.6207,135.7897,390729.0
2023-11-28 14:00:00,136.62,136.69,136.48,136.49,461489.0,135.7996,135.8692,135.6605,135.6704,461489.0
2023-11-28 14:30:00,136.5,136.82,136.39,136.71,526781.0,135.6804,135.9984,135.571,135.8891,526781.0
2023-11-28 15:00:00,136.71,136.73,136.49,136.69,577422.0,135.8891,135.909,135.6704,135.8692,577422.0
2023-11-28 15:30:00,136.69,137.25,136.66,137.2,2290693.0,135.8692,136.4259,135.8394,136.3762,2290693.0
2023-11-29 09:30:00,137.56,138.29,137.53,137.56,2244290.0,136.734,137.4596,136.7042,136.734,2244290.0
2023-11-29 10:00:00,137.56,137.78,136.23,136.25,1750202.0,136.734,136.9527,135.412,135.4319,1750202.0
2023-11-29 10:30:00,136.26,136.46,135.74,136.01,1901251.0,135.4418,135.6406,134.9249,135.1933,1901251.0
2023-11-29 11:00:00,136.01,136.14,135.22,135.53,2500794.0,135.1933,135.3225,134.408,134.7162,2500794.0
2023-11-29 11:30:00,135.53,135.89,135.47,135.82,1032210.0,134.7162,135.074,134.6565,135.0044,1032210.0
2023-11-29 12:00:00,135.83,135.91,135.57,135.65,617739.0,135.0144,135.0939,134.7559,134.8355,617739.0
2023-11-29 12:30:00,135.66,135.78,135.51,135.61,567745.0,134.8454,134.9647,134.6963,134.7957,567745.0
2023-11-29 13:00:00,135.62,135.7,135.34,135.39,616025.0,134.8056,134.8852,134.5273,134.577,616025.0
2023-11-29 13:30:00,135.4,135.43,135.16,135.37,693573.0,134.587,134.6168,134.3484,134.5571,693573.0
2023-11-29 14:00:00,135.37,135.5,135.14,135.37,534090.0,134.5571,134.6864,134.3285,134.5571,534090.0
2023-11-29 14:30:00,135.37,135.37,135.01,135.17,519405.0,134.5571,134.5571,134.1993,134.3583,519405.0
2023-11-29 15:00:00,135.17,135.19,134.84,134.98,1450943.0,134.3583,134.3782,134.0303,134.1695,1450943.0
2023-11-29 15:30:00,134.99,135.13,134.85,134.98,2217771.0,134.1794,134.3186,134.0403,134.1695,2217771.0
2023-11-30 09:30:00,134.99,135.55,133.9,133.92,2430928.0,134.1794,134.7361,133.096,133.1158,2430928.0
2023-11-30 10:00:00,133.92,133.97,132.86,132.88,2374414.0,133.1158,133.1655,132.0622,132.0821,2374414.0
2023-11-30 10:30:00,132.88,133.1,132.3,132.6,1989712.0,132.0821,132.3008,131.5056,131.8038,1989712.0
2023-11-30 11:00:00,132.59,132.82,132.03,132.07,1745003.0,131.7938,132.0225,131.2372,131.277,1745003.0
2023-11-30 11:30:00,132.06,132.29,131.85,131.88,1351851.0,131.267,131.4956,131.0583,131.0881,1351851.0
2023-11-30 12:00:00,131.88,132.28,131.79,131.82,1385111.0,131.0881,131.4857,130.9986,131.0285,1385111.0
2023-11-30 12:30:00,131.82,132.03,131.66,131.8,1075234.0,131.0285,131.2372,130.8694,131.0086,1075234.0
2023-11-30 13:00:00,131.81,131.83,131.45,131.46,949460.0,131.0185,131.0384,130.6607,130.6706,949460.0
2023-11-30 13:30:00,131.47,131.59,131.28,131.43,997598.0,130.6806,130.7998,130.4917,130.6408,997598.0
2023-11-30 14:00:00,131.43,131.76,131.39,131.54,981099.0,130.6408,130.9688,130.601,130.7501,981099.0
2023-11-30 14:30:00,131.55,132.01,131.45,131.99,1091959.0,130.7601,131.2173,130.6607,131.1974,1091959.0
2023-11-30 15:00:00,131.99,132.0,131.35,131.53,1300902.0,131.1974,131.2074,130.5613,130.7402,1300902.0
2023-11-30 15:30:00,131.53,132.57,131.47,132.49,5347355.0,130.7402,131.774,130.6806,131.6944,5347355.0
2023-12-01 09:30:00,131.85,132.11,130.91,131.0,3324761.0,131.0583,131.3167,130.1239,130.2134,3324761.0
2023-12-01 10:00:00,131.02,131.79,130.75,130.77,2049869.0,130.2333,130.9986,129.9649,129.9848,2049869.0
2023-12-01 10:30:00,130.77,131.12,130.66,130.88,1620853.0,129.9848,130.3327,129.8754,130.0941,1620853.0
2023-12-01 11:00:00,130.88,131.44,130.7,131.05,2158984.0,130.0941,130.6507,129.9152,130.2631,2158984.0
2023-12-01 11:30:00,131.05,131.61,130.79,131.41,1678560.0,130.2631,130.8197,130.0046,130.6209,1678560.0
2023-12-01 12:00:00,131.41,131.98,131.31,131.95,1387840.0,130.6209,131.1875,130.5215,131.1577,1387840.0
2023-12-01 12:30:00,131.94,132.01,131.74,131.84,1163877.0,131.1477,131.2173,130.9489,131.0483,1163877.0
2023-12-01 13:00:00,131.85,131.95,131.47,131.66,1047100.0,131.0583,131.1577,130.6806,130.8694,1047100.0
2023-12-01 13:30:00,131.67,131.74,131.37,131.46,995625.0,130.8794,130.9489,130.5812,130.6706,995625.0
2023-12-01 14:00:00,131.46,131.72,131.29,131.63,1014313.0,130.6706,130.9291,130.5016,130.8396,1014313.0
2023-12-01 14:30:00,131.63,131.74,131.47,131.68,1042463.0,130.8396,130.9489,130.6806,130.8893,1042463.0
2023-12-01 15:00:00,131.67,131.88,131.5,131.86,966537.0,130.8794,131.0881,130.7104,131.0682,966537.0
2023-12-01 15:30:00,131.86,131.97,131.62,131.83,3433417.0,131.0682,131.1776,130.8297,131.0384,3433417.0
2023-12-04 09:30:00,129.93,130.03,128.61,129.06,4737059.0,129.1498,129.2492,127.8377,128.285,4737059.0
2023-12-04 10:00:00,129.05,129.32,127.9,128.05,2752819.0,128.2751,128.5435,127.132,127.2811,2752819.0
2023-12-04 10:30:00,128.03,128.39,127.96,128.18,1877223.0,127.2612,127.6191,127.1916,127.4103,1877223.0
2023-12-04 11:00:00,128.18,128.44,127.95,128.44,1718376.0,127.4103,127.6688,127.1817,127.6688,1718376.0
2023-12-04 11:30:00,128.44,128.78,128.2,128.72,1797782.0,127.6688,128.0067,127.4302,127.9471,1797782.0
2023-12-04 12:00:00,128.72,129.0,128.47,128.81,1553366.0,127.9471,128.2254,127.6986,128.0365,1553366.0
2023-12-04 12:30:00,128.81,129.18,128.81,129.06,962716.0,128.0365,128.4043,128.0365,128.285,962716.0
2023-12-04 13:00:00,129.05,129.07,128.57,128.58,983024.0,128.2751,128.295,127.798,127.8079,983024.0
2023-12-04 13:30:00,128.58,128.84,128.46,128.5,951749.0,127.8079,128.0664,127.6886,127.7284,951749.0
2023-12-04 14:00:00,128.5,128.55,128.11,128.46,1236122.0,127.7284,127.7781,127.3407,127.6886,1236122.0
2023-12-04 14:30:00,128.46,129.13,128.25,128.65,2472291.0,127.6886,128.3546,127.4799,127.8775,2472291.0
2023-12-04 15:00:00,128.65,129.04,128.58,129.0,1421171.0,127.8775,128.2651,127.8079,128.2254,1421171.0
2023-12-04 15:30:00,129.0,129.39,128.98,129.25,3436762.0,128.2254,128.613,128.2055,128.4739,3436762.0
2023-12-05 09:30:00,128.95,130.54,128.25,130.51,2959986.0,128.1757,129.7561,127.4799,129.7263,2959986.0
2023-12-05 10:00:00,130.53,130.96,130.16,130.31,2302169.0,129.7462,130.1736,129.3784,129.5275,2302169.0
2023-12-05 10:30:00,130.32,131.94,130.25,131.75,2677108.0,129.5375,131.1477,129.4679,130.9589,2677108.0
2023-12-05 11:00:00,131.75,132.14,130.65,130.68,2113478.0,130.9589,131.3465,129.8655,129.8953,2113478.0
2023-12-05 11:30:00,130.68,131.35,130.53,130.74,957648.0,129.8953,130.5613,129.7462,129.9549,957648.0
2023-12-05 12:00:00,130.75,130.97,130.62,130.85,541668.0,129.9649,130.1836,129.8357,130.0643,541668.0
2023-12-05 12:30:00,130.86,130.99,130.35,130.71,648786.0,130.0742,130.2034,129.5673,129.9251,648786.0
2023-12-05 13:00:00,130.7,130.74,130.37,130.47,642364.0,129.9152,129.9549,129.5872,129.6866,642364.0
2023-12-05 13:30:00,130.49,130.58,130.37,130.51,548638.0,129.7064,129.7959,129.5872,129.7263,548638.0
2023-12-05 14:00:00,130.52,130.67,130.4,130.59,535591.0,129.7363,129.8854,129.617,129.8058,535591.0
2023-12-05 14:30:00,130.59,130.97,130.33,130.94,654109.0,129.8058,130.1836,129.5474,130.1537,654109.0
2023-12-05 15:00:00,130.93,131.09,130.82,130.96,636041.0,130.1438,130.3028,130.0345,130.1736,636041.0
2023-12-05 15:30:00,130.97,131.03,130.72,130.99,2283465.0,130.1836,130.2432,129.9351,130.2034,2283465.0
2023-12-06 09:30:00,131.39,131.84,131.14,131.22,2604233.0,130.601,131.0483,130.3525,130.4321,2604233.0
2023-12-06 10:00:00,131.21,131.4,130.52,130.64,1765361.0,130.4221,130.611,129.7363,129.8555,1765361.0
2023-12-06 10:30:00,130.66,131.53,130.49,131.39,1681984.0,129.8754,130.7402,129.7064,130.601,1681984.0
2023-12-06 11:00:00,131.39,131.45,130.73,130.74,832007.0,130.601,130.6607,129.945,129.9549,832007.0
2023-12-06 11:30:00,130.75,130.87,130.39,130.84,867428.0,129.9649,130.0842,129.607,130.0543,867428.0
2023-12-06 12:00:00,130.83,131.01,130.47,130.56,808625.0,130.0444,130.2233,129.6866,129.776,808625.0
2023-12-06 12:30:00,130.56,130.92,130.37,130.39,687484.0,129.776,130.1339,129.5872,129.607,687484.0
2023-12-06 13:00:00,130.39,130.64,130.25,130.45,775300.0,129.607,129.8555,129.4679,129.6667,775300.0
2023-12-06 13:30:00,130.46,130.58,130.18,130.54,1002934.0,129.6766,129.7959,129.3983,129.7561,1002934.0
2023-12-06 14:00:00,130.54,130.6,130.34,130.47,518040.0,129.7561,129.8158,129.5573,129.6866,518040.0
2023-12-06 14:30:00,130.47,130.69,130.45,130.47,525434.0,129.6866,129.9052,129.6667,129.6866,525434.0
2023-12-06 15:00:00,130.48,130.51,129.96,130.09,965800.0,129.6965,129.7263,129.1796,129.3088,965800.0
2023-12-06 15:30:00,130.09,130.31,129.87,130.02,1971554.0,129.3088,129.5275,129.0902,129.2393,1971554.0
2023-12-07 09:30:00,135.04,137.93,134.7,136.95,11926271.0,134.2291,137.1018,133.8912,136.1277,11926271.0
2023-12-07 10:00:00,136.98,137.11,136.13,137.03,4438702.0,136.1575,136.2867,135.3126,136.2072,4438702.0
2023-12-07 10:30:00,137.04,137.33,136.57,136.85,2848713.0,136.2171,136.5054,135.7499,136.0283,2848713.0
2023-12-07 11:00:00,136.85,136.86,135.83,136.28,2343742.0,136.0283,136.0382,135.0144,135.4617,2343742.0
2023-12-07 11:30:00,136.27,137.13,136.26,137.12,2010483.0,135.4517,136.3066,135.4418,136.2966,2010483.0
2023-12-07 12:00:00,137.13,138.51,137.08,138.42,4582769.0,136.3066,137.6783,136.2569,137.5888,4582769.0
2023-12-07 12:30:00,138.42,138.56,137.58,137.88,1681482.0,137.5888,137.728,136.7539,137.0521,1681482.0
2023-12-07 13:00:00,137.87,137.9,137.12,137.19,1295423.0,137.0421,137.0719,136.2966,136.3662,1295423.0
2023-12-07 13:30:00,137.19,137.35,136.76,137.27,1628725.0,136.3662,136.5253,135.9388,136.4457,1628725.0
2023-12-07 14:00:00,137.28,137.43,136.99,137.3,1411002.0,136.4557,136.6048,136.1674,136.4756,1411002.0
2023-12-07 14:30:00,137.3,137.32,136.82,137.06,1210294.0,136.4756,136.4954,135.9984,136.237,1210294.0
2023-12-07 15:00:00,137.06,137.4,137.02,137.16,1561128.0,136.237,136.575,136.1972,136.3364,1561128.0
2023-12-07 15:30:00,137.16,137.21,136.65,136.94,3887483.0,136.3364,136.3861,135.8295,136.1177,3887483.0
2023-12-08 09:30:00,134.23,135.27,134.02,134.72,5168901.0,133.424,134.4577,133.2152,133.911,5168901.0
2023-12-08 10:00:00,134.73,136.4,134.73,135.93,2999053.0,133.921,135.581,133.921,135.1138,2999053.0
2023-12-08 10:30:00,135.94,135.96,134.96,135.5,1813665.0,135.1237,135.1436,134.1496,134.6864,1813665.0
2023-12-08 11:00:00,135.5,135.6,134.79,135.06,1276198.0,134.6864,134.7858,133.9806,134.249,1276198.0
2023-12-08 11:30:00,135.07,135.2,134.65,134.7,1138938.0,134.2589,134.3882,133.8415,133.8912,1138938.0
2023-12-08 12:00:00,134.69,134.97,134.24,134.92,1418728.0,133.8812,134.1595,133.4339,134.1098,1418728.0
2023-12-08 12:30:00,134.93,135.06,134.72,134.99,761966.0,134.1198,134.249,133.911,134.1794,761966.0
2023-12-08 13:00:00,134.98,135.0,134.76,134.98,588948.0,134.1695,134.1894,133.9508,134.1695,588948.0
2023-12-08 13:30:00,134.97,135.05,134.65,134.87,751224.0,134.1595,134.2391,133.8415,134.0601,751224.0
2023-12-08 14:00:00,134.87,134.99,134.7,134.94,884584.0,134.0601,134.1794,133.8912,134.1297,884584.0
2023-12-08 14:30:00,134.94,135.24,134.92,135.14,840678.0,134.1297,134.4279,134.1098,134.3285,840678.0
2023-12-08 15:00:00,135.15,135.17,134.93,135.1,929835.0,134.3385,134.3583,134.1198,134.2888,929835.0
2023-12-08 15:30:00,135.1,135.15,134.88,134.97,2341813.0,134.2888,134.3385,134.0701,134.1595,2341813.0
2023-12-11 09:30:00,132.38,133.12,131.36,132.95,5148675.0,131.5851,132.3207,130.5712,132.1517,5148675.0
2023-12-11 10:00:00,132.97,133.06,131.95,132.59,1840478.0,132.1716,132.261,131.1577,131.7938,1840478.0
2023-12-11 10:30:00,132.59,132.73,132.11,132.56,1416770.0,131.7938,131.933,131.3167,131.764,1416770.0
2023-12-11 11:00:00,132.57,132.58,131.88,132.33,1166681.0,131.774,131.7839,131.0881,131.5354,1166681.0
2023-12-11 11:30:00,132.34,132.42,132.01,132.23,748334.0,131.5453,131.6249,131.2173,131.436,748334.0
2023-12-11 12:00:00,132.24,132.61,132.05,132.6,984176.0,131.4459,131.8137,131.2571,131.8038,984176.0
2023-12-11 12:30:00,132.6,132.66,132.23,132.5,714524.0,131.8038,131.8634,131.436,131.7044,714524.0
2023-12-11 13:00:00,132.49,132.82,132.43,132.62,983739.0,131.6944,132.0225,131.6348,131.8237,983739.0
2023-12-11 13:30:00,132.62,132.83,132.59,132.64,822866.0,131.8237,132.0324,131.7938,131.8435,822866.0
2023-12-11 14:00:00,132.64,132.69,132.41,132.64,915073.0,131.8435,131.8932,131.6149,131.8435,915073.0
2023-12-11 14:30:00,132.64,132.85,132.58,132.84,969866.0,131.8435,132.0523,131.7839,132.0423,969866.0
2023-12-11 15:00:00,132.85,132.95,132.74,132.91,1077820.0,132.0523,132.1517,131.9429,132.1119,1077820.0
2023-12-11 15:30:00,132.91,133.34,132.8,133.27,2846830.0,132.1119,132.5393,132.0026,132.4697,2846830.0
2023-12-12 09:30:00,131.81,133.0,131.26,132.18,3814009.0,131.0185,132.2014,130.4718,131.3863,3814009.0
2023-12-12 10:00:00,132.18,132.48,132.04,132.17,1965506.0,131.3863,131.6845,131.2471,131.3764,1965506.0
2023-12-12 10:30:00,132.18,132.42,132.03,132.35,1479991.0,131.3863,131.6249,131.2372,131.5553,1479991.0
2023-12-12 11:00:00,132.34,132.62,132.15,132.36,978806.0,131.5453,131.8237,131.3565,131.5652,978806.0
2023-12-12 11:30:00,132.36,132.42,132.13,132.22,715889.0,131.5652,131.6249,131.3366,131.4261,715889.0
2023-12-12 12:00:00,132.22,132.27,131.97,132.15,688430.0,131.4261,131.4758,131.1776,131.3565,688430.0
2023-12-12 12:30:00,132.15,132.39,132.13,132.37,669702.0,131.3565,131.595,131.3366,131.5752,669702.0
2023-12-12 13:00:00,132.37,132.66,132.31,132.52,776716.0,131.5752,131.8634,131.5155,131.7243,776716.0
2023-12-12 13:30:00,132.52,132.73,132.5,132.64,649563.0,131.7243,131.933,131.7044,131.8435,649563.0
2023-12-12 14:00:00,132.64,132.7,132.3,132.32,841104.0,131.8435,131.9032,131.5056,131.5255,841104.0
2023-12-12 14:30:00,132.32,132.33,132.1,132.19,1123750.0,131.5255,131.5354,131.3068,131.3962,1123750.0
2023-12-12 15:00:00,132.19,132.26,132.04,132.17,1467154.0,131.3962,131.4658,131.2471,131.3764,1467154.0
2023-12-12 15:30:00,132.17,132.57,132.09,132.51,3285918.0,131.3764,131.774,131.2968,131.7143,3285918.0
2023-12-13 09:30:00,133.38,133.5,132.3,132.58,3477926.0,132.5791,132.6984,131.5056,131.7839,3477926.0
2023-12-13 10:00:00,132.58,133.0,132.43,132.73,1597715.0,131.7839,132.2014,131.6348,131.933,1597715.0
2023-12-13 10:30:00,132.73,132.76,132.5,132.72,972794.0,131.933,131.9628,131.7044,131.9231,972794.0
2023-12-13 11:00:00,132.72,132.84,132.2,132.38,1014344.0,131.9231,132.0423,131.4062,131.5851,1014344.0
2023-12-13 11:30:00,132.39,132.44,131.98,132.02,829605.0,131.595,131.6447,131.1875,131.2273,829605.0
2023-12-13 12:00:00,132.03,132.14,131.89,131.97,615270.0,131.2372,131.3465,131.098,131.1776,615270.0
2023-12-13 12:30:00,131.97,132.05,131.84,131.92,570926.0,131.1776,131.2571,131.0483,131.1279,570926.0
2023-12-13 13:00:00,131.92,131.93,131.64,131.73,631513.0,131.1279,131.1378,130.8495,130.939,631513.0
2023-12-13 13:30:00,131.72,131.89,131.57,131.59,618811.0,130.9291,131.098,130.78,130.7998,618811.0
2023-12-13 14:00:00,131.61,132.73,131.6,132.28,1916868.0,130.8197,131.933,130.8098,131.4857,1916868.0
2023-12-13 14:30:00,132.26,133.0,132.12,132.83,2169752.0,131.4658,132.2014,131.3267,132.0324,2169752.0
2023-12-13 15:00:00,132.84,133.32,132.29,132.57,2201845.0,132.0423,132.5194,131.4956,131.774,2201845.0
2023-12-13 15:30:00,132.58,132.59,131.97,132.56,3317952.0,131.7839,131.7938,131.1776,131.764,3317952.0
2023-12-14 09:30:00,133.37,133.72,132.37,132.48,3505141.0,132.5691,132.917,131.5752,131.6845,3505141.0
2023-12-14 10:00:00,132.48,132.48,131.13,131.18,3223575.0,131.6845,131.6845,130.3426,130.3923,3223575.0
2023-12-14 10:30:00,131.18,131.41,130.58,130.88,2405616.0,130.3923,130.6209,129.7959,130.0941,2405616.0
2023-12-14 11:00:00,130.88,131.11,130.2,130.77,2432855.0,130.0941,130.3227,129.4182,129.9848,2432855.0
2023-12-14 11:30:00,130.77,131.3,130.7,131.21,1159571.0,129.9848,130.5116,129.9152,130.4221,1159571.0
2023-12-14 12:00:00,131.22,131.47,131.09,131.44,1074404.0,130.4321,130.6806,130.3028,130.6507,1074404.0
2023-12-14 12:30:00,131.44,131.49,130.56,130.57,1313824.0,130.6507,130.7004,129.776,129.786,1313824.0
2023-12-14 13:00:00,130.57,130.58,130.0,130.36,1699717.0,129.786,129.7959,129.2194,129.5772,1699717.0
2023-12-14 13:30:00,130.37,130.51,129.68,129.89,1439781.0,129.5872,129.7263,128.9013,129.11,1439781.0
2023-12-14 14:00:00,129.88,131.28,129.87,131.24,1480002.0,129.1001,130.4917,129.0902,130.4519,1480002.0
2023-12-14 14:30:00,131.25,131.54,131.14,131.38,1123706.0,130.4619,130.7501,130.3525,130.5911,1123706.0
2023-12-14 15:00:00,131.38,131.81,131.33,131.41,1363560.0,130.5911,131.0185,130.5414,130.6209,1363560.0
2023-12-14 15:30:00,131.41,132.0,131.24,131.98,3698580.0,130.6209,131.2074,130.4519,131.1875,3698580.0
2023-12-15 09:30:00,131.66,133.51,131.18,132.53,8988254.0,130.8694,132.7083,130.3923,131.7342,8988254.0
2023-12-15 10:00:00,132.54,132.71,132.0,132.09,1645082.0,131.7441,131.9131,131.2074,131.2968,1645082.0
2023-12-15 10:30:00,132.09,132.45,131.72,131.76,1630052.0,131.2968,131.6547,130.9291,130.9688,1630052.0
2023-12-15 11:00:00,131.77,132.08,131.73,132.03,1204370.0,130.9788,131.2869,130.939,131.2372,1204370.0
2023-12-15 11:30:00,132.04,132.13,131.55,131.66,1016114.0,131.2471,131.3366,130.7601,130.8694,1016114.0
2023-12-15 12:00:00,131.66,132.06,131.51,131.94,795211.0,130.8694,131.267,130.7203,131.1477,795211.0
2023-12-15 12:30:00,131.95,131.98,131.41,131.41,907846.0,131.1577,131.1875,130.6209,130.6209,907846.0
2023-12-15 13:00:00,131.42,131.78,131.31,131.78,782381.0,130.6309,130.9887,130.5215,130.9887,782381.0
2023-12-15 13:30:00,131.78,131.84,131.39,131.59,981069.0,130.9887,131.0483,130.601,130.7998,981069.0
2023-12-15 14:00:00,131.57,132.18,131.47,131.92,865925.0,130.78,131.3863,130.6806,131.1279,865925.0
2023-12-15 14:30:00,131.93,132.26,131.93,132.25,732598.0,131.1378,131.4658,131.1378,131.4559,732598.0
2023-12-15 15:00:00,132.26,132.6,132.18,132.56,744488.0,131.4658,131.8038,131.3863,131.764,744488.0
2023-12-15 15:30:00,132.56,132.64,132.22,132.51,3622048.0,131.764,131.8435,131.4261,131.7143,3622048.0
2023-12-18 09:30:00,132.67,134.8,132.43,134.7,3598152.0,131.8734,133.9906,131.6348,133.8912,3598152.0
2023-12-18 10:00:00,134.71,136.1,134.66,135.67,3549479.0,133.9011,135.2828,133.8514,134.8553,3549479.0
2023-12-18 10:30:00,135.68,135.8,135.14,135.23,1622348.0,134.8653,134.9846,134.3285,134.418,1622348.0
2023-12-18 11:00:00,135.22,135.54,135.09,135.31,1193904.0,134.408,134.7261,134.2788,134.4975,1193904.0
2023-12-18 11:30:00,135.3,136.63,135.29,136.61,2504895.0,134.4876,135.8096,134.4776,135.7897,2504895.0
2023-12-18 12:00:00,136.61,137.15,136.2,136.29,2304570.0,135.7897,136.3265,135.3822,135.4716,2304570.0
2023-12-18 12:30:00,136.29,136.41,135.85,136.39,888072.0,135.4716,135.5909,135.0343,135.571,888072.0
2023-12-18 13:00:00,136.4,136.55,136.26,136.43,730767.0,135.581,135.7301,135.4418,135.6108,730767.0
2023-12-18 13:30:00,136.43,136.52,136.05,136.2,570306.0,135.6108,135.7002,135.2331,135.3822,570306.0
2023-12-18 14:00:00,136.2,136.34,136.05,136.09,811849.0,135.3822,135.5213,135.2331,135.2728,811849.0
2023-12-18 14:30:00,136.1,136.29,135.94,136.15,885747.0,135.2828,135.4716,135.1237,135.3325,885747.0
2023-12-18 15:00:00,136.16,136.45,136.02,136.4,1009236.0,135.3424,135.6307,135.2032,135.581,1009236.0
2023-12-18 15:30:00,136.41,136.46,135.69,135.83,2566310.0,135.5909,135.6406,134.8752,135.0144,2566310.0
2023-12-19 09:30:00,136.84,137.47,136.3,136.71,3865369.0,136.0183,136.6445,135.4816,135.8891,3865369.0
2023-12-19 10:00:00,136.66,136.8,136.36,136.74,1222527.0,135.8394,135.9786,135.5412,135.9189,1222527.0
2023-12-19 10:30:00,136.75,136.93,136.13,136.44,1439773.0,135.9289,136.1078,135.3126,135.6207,1439773.0
2023-12-19 11:00:00,136.44,136.68,136.32,136.45,659227.0,135.6207,135.8593,135.5014,135.6307,659227.0
2023-12-19 11:30:00,136.46,136.79,136.45,136.45,636863.0,135.6406,135.9686,135.6307,135.6307,636863.0
2023-12-19 12:00:00,136.45,136.47,136.08,136.31,695599.0,135.6307,135.6505,135.2629,135.4915,695599.0
2023-12-19 12:30:00,136.3,136.5,136.25,136.41,504249.0,135.4816,135.6804,135.4319,135.5909,504249.0
2023-12-19 13:00:00,136.4,136.72,136.36,136.71,659427.0,135.581,135.899,135.5412,135.8891,659427.0
2023-12-19 13:30:00,136.71,137.04,136.66,136.92,830573.0,135.8891,136.2171,135.8394,136.0978,830573.0
2023-12-19 14:00:00,136.93,137.19,136.91,137.16,680737.0,136.1078,136.3662,136.0879,136.3364,680737.0
2023-12-19 14:30:00,137.16,137.24,136.9,136.92,649169.0,136.3364,136.4159,136.078,136.0978,649169.0
2023-12-19 15:00:00,136.92,136.95,136.51,136.62,770684.0,136.0978,136.1277,135.6903,135.7996,770684.0
2023-12-19 15:30:00,136.61,136.99,136.32,136.66,2260919.0,135.7897,136.1674,135.5014,135.8394,2260919.0
2023-12-20 09:30:00,139.0,140.48,138.33,139.77,8712074.0,138.1653,139.6365,137.4994,138.9307,8712074.0
2023-12-20 10:00:00,139.78,141.63,139.67,141.53,6066186.0,138.9407,140.7796,138.8313,140.6802,6066186.0
2023-12-20 10:30:00,141.53,141.7,140.76,141.03,2457597.0,140.6802,140.8491,139.9148,140.1832,2457597.0
2023-12-20 11:00:00,141.03,141.32,140.68,140.88,1550730.0,140.1832,140.4714,139.8353,140.0341,1550730.0
2023-12-20 11:30:00,140.9,140.9,140.36,140.52,1373194.0,140.0539,140.0539,139.5172,139.6762,1373194.0
2023-12-20 12:00:00,140.51,140.8,140.43,140.73,1109481.0,139.6663,139.9545,139.5868,139.885,1109481.0
2023-12-20 12:30:00,140.73,140.9,140.49,140.82,944711.0,139.885,140.0539,139.6464,139.9744,944711.0
2023-12-20 13:00:00,140.81,140.88,140.53,140.79,1048624.0,139.9645,140.0341,139.6862,139.9446,1048624.0
2023-12-20 13:30:00,140.79,140.99,140.42,140.63,1502737.0,139.9446,140.1434,139.5768,139.7856,1502737.0
2023-12-20 14:00:00,140.6,140.83,140.34,140.37,1052237.0,139.7557,139.9844,139.4973,139.5271,1052237.0
2023-12-20 14:30:00,140.36,140.39,138.71,138.77,2765017.0,139.5172,139.547,137.8771,137.9367,2765017.0
2023-12-20 15:00:00,138.77,139.2,138.19,138.22,2900584.0,137.9367,138.3641,137.3602,137.39,2900584.0
2023-12-20 15:30:00,138.22,138.92,138.06,138.35,4232072.0,137.39,138.0858,137.231,137.5192,4232072.0
2023-12-21 09:30:00,139.41,140.14,139.18,139.69,2888920.0,138.5729,139.2985,138.3443,138.8512,2888920.0
2023-12-21 10:00:00,139.69,140.33,139.29,140.02,2703127.0,138.8512,139.4874,138.4536,139.1792,2703127.0
2023-12-21 10:30:00,140.03,140.6,139.88,140.06,2213153.0,139.1892,139.7557,139.0401,139.219,2213153.0
2023-12-21 11:00:00,140.05,140.44,140.0,140.28,1040078.0,139.209,139.5967,139.1593,139.4377,1040078.0
2023-12-21 11:30:00,140.28,140.5,139.83,139.87,1023000.0,139.4377,139.6563,138.9904,139.0301,1023000.0
2023-12-21 12:00:00,139.89,140.0,139.57,139.69,1274389.0,139.05,139.1593,138.7319,138.8512,1274389.0
2023-12-21 12:30:00,139.69,139.97,139.63,139.9,1122534.0,138.8512,139.1295,138.7916,139.0599,1122534.0
2023-12-21 13:00:00,139.9,140.21,139.77,140.06,871032.0,139.0599,139.3681,138.9307,139.219,871032.0
2023-12-21 13:30:00,140.08,140.19,139.96,140.08,701203.0,139.2389,139.3482,139.1196,139.2389,701203.0
2023-12-21 14:00:00,140.08,140.08,139.75,139.8,724925.0,139.2389,139.2389,138.9108,138.9605,724925.0
2023-12-21 14:30:00,139.8,140.07,139.72,139.99,987058.0,138.9605,139.2289,138.881,139.1494,987058.0
2023-12-21 15:00:00,140.0,140.18,139.77,140.16,1037651.0,139.1593,139.3383,138.9307,139.3184,1037651.0
2023-12-21 15:30:00,140.16,140.69,140.08,140.41,2647883.0,139.3184,139.8452,139.2389,139.5669,2647883.0
2023-12-22 09:30:00,140.75,141.99,140.71,141.32,3711814.0,139.9048,141.1374,139.8651,140.4714,3711814.0
2023-12-22 10:00:00,141.31,141.64,140.97,141.4,1250552.0,140.4615,140.7895,140.1235,140.5509,1250552.0
2023-12-22 10:30:00,141.39,141.65,140.95,140.97,975416.0,140.541,140.7994,140.1036,140.1235,975416.0
2023-12-22 11:00:00,140.96,141.33,140.77,141.1,1211139.0,140.1136,140.4814,139.9247,140.2527,1211139.0
2023-12-22 11:30:00,141.11,141.21,140.78,140.82,914408.0,140.2627,140.3621,139.9347,139.9744,914408.0
2023-12-22 12:00:00,140.83,141.19,140.72,141.16,1098029.0,139.9844,140.3422,139.875,140.3124,1098029.0
2023-12-22 12:30:00,141.18,141.49,141.15,141.47,991690.0,140.3323,140.6404,140.3024,140.6205,991690.0
2023-12-22 13:00:00,141.47,141.59,141.36,141.49,877296.0,140.6205,140.7398,140.5112,140.6404,877296.0
2023-12-22 13:30:00,141.49,141.59,141.24,141.25,735473.0,140.6404,140.7398,140.3919,140.4018,735473.0
2023-12-22 14:00:00,141.25,141.26,140.74,140.95,1299093.0,140.4018,140.4118,139.8949,140.1036,1299093.0
2023-12-22 14:30:00,140.96,141.49,140.87,141.47,1241089.0,140.1136,140.6404,140.0241,140.6205,1241089.0
2023-12-22 15:00:00,141.47,141.57,141.31,141.48,1076071.0,140.6205,140.7199,140.4615,140.6305,1076071.0
2023-12-22 15:30:00,141.47,141.64,141.21,141.51,2898322.0,140.6205,140.7895,140.3621,140.6603,2898322.0
2023-12-26 09:30:00,141.59,142.68,141.59,142.25,2200642.0,140.7398,141.8232,140.7398,141.3958,2200642.0
2023-12-26 10:00:00,142.25,142.29,141.84,141.98,1186523.0,141.3958,141.4356,140.9883,141.1274,1186523.0
2023-12-26 10:30:00,141.99,142.14,141.67,141.77,858749.0,141.1374,141.2865,140.8193,140.9187,858749.0
2023-12-26 11:00:00,141.77,141.81,141.19,141.44,825993.0,140.9187,140.9585,140.3422,140.5907,825993.0
2023-12-26 11:30:00,141.44,141.67,141.43,141.58,903099.0,140.5907,140.8193,140.5808,140.7299,903099.0
2023-12-26 12:00:00,141.57,141.59,141.36,141.42,1057901.0,140.7199,140.7398,140.5112,140.5708,1057901.0
2023-12-26 12:30:00,141.42,141.53,141.31,141.37,819744.0,140.5708,140.6802,140.4615,140.5211,819744.0
2023-12-26 13:00:00,141.36,141.43,141.21,141.38,504916.0,140.5112,140.5808,140.3621,140.5311,504916.0
2023-12-26 13:30:00,141.38,141.43,141.25,141.35,528112.0,140.5311,140.5808,140.4018,140.5012,528112.0
2023-12-26 14:00:00,141.34,141.46,141.26,141.33,585920.0,140.4913,140.6106,140.4118,140.4814,585920.0
2023-12-26 14:30:00,141.33,141.39,141.26,141.36,439337.0,140.4814,140.541,140.4118,140.5112,439337.0
2023-12-26 15:00:00,141.37,141.7,141.35,141.53,603288.0,140.5211,140.8491,140.5012,140.6802,603288.0
2023-12-26 15:30:00,141.53,141.66,141.39,141.55,1439136.0,140.6802,140.8094,140.541,140.7,1439136.0
2023-12-27 09:30:00,141.59,142.08,140.82,140.95,2034707.0,140.7398,141.2268,139.9744,140.1036,2034707.0
2023-12-27 10:00:00,140.95,140.98,140.14,140.34,1349699.0,140.1036,140.1335,139.2985,139.4973,1349699.0
2023-12-27 10:30:00,140.34,140.49,139.97,140.44,1103530.0,139.4973,139.6464,139.1295,139.5967,1103530.0
2023-12-27 11:00:00,140.43,140.48,140.06,140.26,717417.0,139.5868,139.6365,139.219,139.4178,717417.0
2023-12-27 11:30:00,140.25,140.49,140.21,140.26,558471.0,139.4078,139.6464,139.3681,139.4178,558471.0
2023-12-27 12:00:00,140.26,140.45,140.2,140.38,1047610.0,139.4178,139.6066,139.3581,139.5371,1047610.0
2023-12-27 12:30:00,140.39,140.45,140.03,140.06,578088.0,139.547,139.6066,139.1892,139.219,578088.0
2023-12-27 13:00:00,140.05,140.58,140.04,140.51,967186.0,139.209,139.7359,139.1991,139.6663,967186.0
2023-12-27 13:30:00,140.52,140.56,140.33,140.34,528573.0,139.6762,139.716,139.4874,139.4973,528573.0
2023-12-27 14:00:00,140.34,140.34,140.01,140.25,824023.0,139.4973,139.4973,139.1693,139.4078,824023.0
2023-12-27 14:30:00,140.25,140.32,139.88,140.01,682996.0,139.4078,139.4774,139.0401,139.1693,682996.0
2023-12-27 15:00:00,140.02,140.2,139.95,140.18,623021.0,139.1792,139.3581,139.1096,139.3383,623021.0
2023-12-27 15:30:00,140.18,140.41,140.04,140.41,1816148.0,139.3383,139.5669,139.1991,139.5669,1816148.0
2023-12-28 09:30:00,140.78,141.14,139.98,140.06,1653052.0,139.9347,140.2925,139.1395,139.219,1653052.0
2023-12-28 10:00:00,140.06,140.37,139.75,140.33,1081436.0,139.219,139.5271,138.9108,139.4874,1081436.0
2023-12-28 10:30:00,140.33,140.71,140.2,140.5,752528.0,139.4874,139.8651,139.3581,139.6563,752528.0
2023-12-28 11:00:00,140.51,140.51,140.17,140.44,538916.0,139.6663,139.6663,139.3283,139.5967,538916.0
2023-12-28 11:30:00,140.44,140.65,140.35,140.41,516245.0,139.5967,139.8054,139.5072,139.5669,516245.0
2023-12-28 12:00:00,140.41,140.51,140.27,140.31,471080.0,139.5669,139.6663,139.4277,139.4675,471080.0
2023-12-28 12:30:00,140.3,140.5,140.29,140.4,439215.0,139.4575,139.6563,139.4476,139.5569,439215.0
2023-12-28 13:00:00,140.4,140.55,140.24,140.49,548496.0,139.5569,139.706,139.3979,139.6464,548496.0
2023-12-28 13:30:00,140.5,140.59,140.31,140.41,487594.0,139.6563,139.7458,139.4675,139.5669,487594.0
2023-12-28 14:00:00,140.41,140.64,140.39,140.56,488601.0,139.5669,139.7955,139.547,139.716,488601.0
2023-12-28 14:30:00,140.56,140.58,140.34,140.4,432404.0,139.716,139.7359,139.4973,139.5569,432404.0
2023-12-28 15:00:00,140.4,140.43,140.09,140.21,873809.0,139.5569,139.5868,139.2488,139.3681,873809.0
2023-12-28 15:30:00,140.21,140.34,140.02,140.24,2085191.0,139.3681,139.4973,139.1792,139.3979,2085191.0
2023-12-29 09:30:00,139.63,140.36,139.62,140.18,1248730.0,138.7916,139.5172,138.7816,139.3383,1248730.0
2023-12-29 10:00:00,140.16,140.23,139.88,140.07,671096.0,139.3184,139.388,139.0401,139.2289,671096.0
2023-12-29 10:30:00,140.07,140.1,139.38,139.62,787585.0,139.2289,139.2587,138.5431,138.7816,787585.0
2023-12-29 11:00:00,139.63,139.72,138.79,138.93,976695.0,138.7916,138.881,137.9566,138.0958,976695.0
2023-12-29 11:30:00,138.93,139.35,138.78,139.22,698130.0,138.0958,138.5132,137.9467,138.384,698130.0
2023-12-29 12:00:00,139.23,139.37,138.91,138.99,596163.0,138.394,138.5331,138.0759,138.1554,596163.0
2023-12-29 12:30:00,138.99,139.39,138.96,139.36,501978.0,138.1554,138.553,138.1256,138.5232,501978.0
2023-12-29 13:00:00,139.35,139.62,139.3,139.39,659074.0,138.5132,138.7816,138.4635,138.553,659074.0
2023-12-29 13:30:00,139.39,139.61,139.36,139.47,641862.0,138.553,138.7717,138.5232,138.6325,641862.0
2023-12-29 14:00:00,139.47,139.63,139.39,139.43,628483.0,138.6325,138.7916,138.553,138.5928,628483.0
2023-12-29 14:30:00,139.43,139.91,139.42,139.83,653778.0,138.5928,139.0699,138.5828,138.9904,653778.0
2023-12-29 15:00:00,139.84,139.96,139.6,139.9,602176.0,139.0003,139.1196,138.7617,139.0599,602176.0
2023-12-29 15:30:00,139.9,139.91,139.39,139.71,2798707.0,139.0599,139.0699,138.553,138.8711,2798707.0
2024-01-02 09:30:00,138.59,139.45,136.58,136.65,3640529.0,137.7578,138.6126,135.7599,135.8295,3640529.0
2024-01-02 10:00:00,136.66,137.65,136.58,137.13,1119059.0,135.8394,136.8234,135.7599,136.3066,1119059.0
2024-01-02 10:30:00,137.12,137.23,136.48,136.83,1087573.0,136.2966,136.406,135.6605,136.0084,1087573.0
2024-01-02 11:00:00,136.82,137.53,136.82,137.49,961247.0,135.9984,136.7042,135.9984,136.6644,961247.0
2024-01-02 11:30:00,137.51,137.93,137.31,137.92,739968.0,136.6843,137.1018,136.4855,137.0918,739968.0
2024-01-02 12:00:00,137.94,138.2,137.81,137.84,772179.0,137.1117,137.3701,136.9825,137.0123,772179.0
2024-01-02 12:30:00,137.84,138.15,137.44,137.45,542055.0,137.0123,137.3204,136.6147,136.6246,542055.0
2024-01-02 13:00:00,137.45,138.0,137.38,137.94,497117.0,136.6246,137.1713,136.5551,137.1117,497117.0
2024-01-02 13:30:00,137.95,138.07,137.61,137.7,578968.0,137.1216,137.2409,136.7837,136.8731,578968.0
2024-01-02 14:00:00,137.7,137.77,137.41,137.71,625185.0,136.8731,136.9427,136.5849,136.8831,625185.0
2024-01-02 14:30:00,137.7,137.78,137.27,137.28,568243.0,136.8731,136.9527,136.4457,136.4557,568243.0
2024-01-02 15:00:00,137.29,137.63,137.08,137.59,1022659.0,136.4656,136.8036,136.2569,136.7638,1022659.0
2024-01-02 15:30:00,137.59,138.28,137.57,138.19,2615238.0,136.7638,137.4497,136.7439,137.3602,2615238.0
2024-01-03 09:30:00,137.24,138.55,137.08,137.86,2212655.0,136.4159,137.718,136.2569,137.0322,2212655.0
2024-01-03 10:00:00,137.83,138.38,137.62,138.12,1200592.0,137.0024,137.5491,136.7936,137.2906,1200592.0
2024-01-03 10:30:00,138.12,138.72,137.9,138.68,1157124.0,137.2906,137.887,137.0719,137.8473,1157124.0
2024-01-03 11:00:00,138.69,138.87,138.47,138.66,874674.0,137.8572,138.0361,137.6385,137.8274,874674.0
2024-01-03 11:30:00,138.65,138.95,138.59,138.77,798747.0,137.8174,138.1156,137.7578,137.9367,798747.0
2024-01-03 12:00:00,138.77,138.92,138.55,138.85,603748.0,137.9367,138.0858,137.718,138.0162,603748.0
2024-01-03 12:30:00,138.85,139.26,138.71,139.24,738056.0,138.0162,138.4238,137.8771,138.4039,738056.0
2024-01-03 13:00:00,139.23,139.35,139.05,139.13,636407.0,138.394,138.5132,138.215,138.2946,636407.0
2024-01-03 13:30:00,139.14,139.16,138.87,139.06,473418.0,138.3045,138.3244,138.0361,138.225,473418.0
2024-01-03 14:00:00,139.06,139.52,138.69,139.5,1102584.0,138.225,138.6822,137.8572,138.6623,1102584.0
2024-01-03 14:30:00,139.5,139.63,139.24,139.56,850048.0,138.6623,138.7916,138.4039,138.722,850048.0
2024-01-03 15:00:00,139.56,139.63,139.26,139.34,1004888.0,138.722,138.7916,138.4238,138.5033,1004888.0
2024-01-03 15:30:00,139.35,139.39,138.61,138.92,2341538.0,138.5132,138.553,137.7777,138.0858,2341538.0
2024-01-04 09:30:00,138.45,138.85,138.01,138.3,1780247.0,137.6186,138.0162,137.1813,137.4695,1780247.0
2024-01-04 10:00:00,138.31,138.67,138.07,138.39,1040834.0,137.4795,137.8373,137.2409,137.559,1040834.0
2024-01-04 10:30:00,138.39,138.8,138.13,138.48,899658.0,137.559,137.9665,137.3006,137.6485,899658.0
2024-01-04 11:00:00,138.48,139.16,138.48,138.69,937173.0,137.6485,138.3244,137.6485,137.8572,937173.0
2024-01-04 11:30:00,138.68,138.86,138.04,138.06,814709.0,137.8473,138.0262,137.2111,137.231,814709.0
2024-01-04 12:00:00,138.06,138.21,137.88,138.09,947961.0,137.231,137.3801,137.0521,137.2608,947961.0
2024-01-04 12:30:00,138.09,138.09,137.3,137.49,1041238.0,137.2608,137.2608,136.4756,136.6644,1041238.0
2024-01-04 13:00:00,137.48,137.64,137.22,137.63,786678.0,136.6545,136.8135,136.396,136.8036,786678.0
2024-01-04 13:30:00,137.64,137.73,137.39,137.46,727254.0,136.8135,136.903,136.565,136.6346,727254.0
2024-01-04 14:00:00,137.46,137.47,136.84,136.88,1035606.0,136.6346,136.6445,136.0183,136.0581,1035606.0
2024-01-04 14:30:00,136.88,137.17,136.77,137.0,810008.0,136.0581,136.3463,135.9487,136.1774,810008.0
2024-01-04 15:00:00,137.01,137.21,136.72,136.99,814148.0,136.1873,136.3861,135.899,136.1674,814148.0
2024-01-04 15:30:00,137.0,137.21,136.35,136.39,2950338.0,136.1774,136.3861,135.5313,135.571,2950338.0
2024-01-05 09:30:00,136.78,137.09,136.26,136.56,1850645.0,135.9587,136.2668,135.4418,135.74,1850645.0
2024-01-05 10:00:00,136.58,137.16,136.52,136.54,1489264.0,135.7599,136.3364,135.7002,135.7201,1489264.0
2024-01-05 10:30:00,136.55,137.06,136.38,136.59,1192522.0,135.7301,136.237,135.5611,135.7698,1192522.0
2024-01-05 11:00:00,136.58,136.71,135.81,135.92,1203259.0,135.7599,135.8891,134.9945,135.1038,1203259.0
2024-01-05 11:30:00,135.92,136.02,135.65,135.98,706912.0,135.1038,135.2032,134.8355,135.1635,706912.0
2024-01-05 12:00:00,135.99,136.11,135.53,135.59,736715.0,135.1734,135.2927,134.7162,134.7758,736715.0
2024-01-05 12:30:00,135.57,136.0,135.49,135.91,656348.0,134.7559,135.1834,134.6764,135.0939,656348.0
2024-01-05 13:00:00,135.91,135.92,135.49,135.88,560105.0,135.0939,135.1038,134.6764,135.0641,560105.0
2024-01-05 13:30:00,135.88,136.09,135.75,135.92,691381.0,135.0641,135.2728,134.9349,135.1038,691381.0
2024-01-05 14:00:00,135.93,136.04,135.73,135.74,532649.0,135.1138,135.2231,134.915,134.9249,532649.0
2024-01-05 14:30:00,135.74,135.81,135.27,135.34,753898.0,134.9249,134.9945,134.4577,134.5273,753898.0
2024-01-05 15:00:00,135.34,135.41,135.15,135.31,670138.0,134.5273,134.5969,134.3385,134.4975,670138.0
2024-01-05 15:30:00,135.3,135.81,135.15,135.73,2148040.0,134.4876,134.9945,134.3385,134.915,2148040.0
2024-01-08 09:30:00,136.35,137.18,136.26,137.04,2094788.0,135.5313,136.3563,135.4418,136.2171,2094788.0
2024-01-08 10:00:00,137.04,137.2,136.6,136.88,1037152.0,136.2171,136.3762,135.7798,136.0581,1037152.0
2024-01-08 10:30:00,136.88,137.48,136.88,137.32,844879.0,136.0581,136.6545,136.0581,136.4954,844879.0
2024-01-08 11:00:00,137.33,137.58,137.26,137.39,795953.0,136.5054,136.7539,136.4358,136.565,795953.0
2024-01-08 11:30:00,137.39,137.8,137.37,137.74,801772.0,136.565,136.9725,136.5451,136.9129,801772.0
2024-01-08 12:00:00,137.74,138.05,137.65,137.87,775208.0,136.9129,137.221,136.8234,137.0421,775208.0
2024-01-08 12:30:00,137.88,138.23,137.85,137.91,517905.0,137.0521,137.4,137.0222,137.0819,517905.0
2024-01-08 13:00:00,137.9,138.14,137.7,138.1,462755.0,137.0719,137.3105,136.8731,137.2707,462755.0
2024-01-08 13:30:00,138.11,138.35,138.08,138.27,559666.0,137.2807,137.5192,137.2509,137.4397,559666.0
2024-01-08 14:00:00,138.27,138.54,138.17,138.51,579877.0,137.4397,137.7081,137.3403,137.6783,579877.0
2024-01-08 14:30:00,138.53,138.85,138.51,138.76,647992.0,137.6982,138.0162,137.6783,137.9268,647992.0
2024-01-08 15:00:00,138.75,138.95,138.64,138.69,862957.0,137.9168,138.1156,137.8075,137.8572,862957.0
2024-01-08 15:30:00,138.68,139.01,138.53,138.84,2306109.0,137.8473,138.1753,137.6982,138.0063,2306109.0
2024-01-09 09:30:00,138.5,139.84,138.15,139.56,2800187.0,137.6683,139.0003,137.3204,138.722,2800187.0
2024-01-09 10:00:00,139.55,140.04,139.32,139.71,1509451.0,138.712,139.1991,138.4834,138.8711,1509451.0
2024-01-09 10:30:00,139.72,140.17,139.33,139.94,1361641.0,138.881,139.3283,138.4934,139.0997,1361641.0
2024-01-09 11:00:00,139.94,140.63,139.93,140.41,1107516.0,139.0997,139.7856,139.0898,139.5669,1107516.0
2024-01-09 11:30:00,140.41,140.97,140.31,140.96,1005861.0,139.5669,140.1235,139.4675,140.1136,1005861.0
2024-01-09 12:00:00,140.97,141.36,140.76,141.29,1084482.0,140.1235,140.5112,139.9148,140.4416,1084482.0
2024-01-09 12:30:00,141.28,141.29,140.98,141.23,742463.0,140.4317,140.4416,140.1335,140.382,742463.0
2024-01-09 13:00:00,141.23,141.49,141.0,141.16,1029644.0,140.382,140.6404,140.1533,140.3124,1029644.0
2024-01-09 13:30:00,141.15,141.2,140.7,140.94,1107377.0,140.3024,140.3521,139.8551,140.0937,1107377.0
2024-01-09 14:00:00,140.95,141.12,140.73,140.82,629676.0,140.1036,140.2726,139.885,139.9744,629676.0
2024-01-09 14:30:00,140.83,140.98,140.6,140.72,662858.0,139.9844,140.1335,139.7557,139.875,662858.0
2024-01-09 15:00:00,140.72,140.88,140.4,140.78,871788.0,139.875,140.0341,139.5569,139.9347,871788.0
2024-01-09 15:30:00,140.77,141.03,140.41,140.93,2674278.0,139.9247,140.1832,139.5669,140.0838,2674278.0
2024-01-10 09:30:00,141.0,142.48,140.91,141.72,2216165.0,140.1533,141.6244,140.0639,140.869,2216165.0
2024-01-10 10:00:00,141.74,141.78,140.99,141.48,1033424.0,140.8889,140.9286,140.1434,140.6305,1033424.0
2024-01-10 10:30:00,141.49,141.9,141.42,141.87,993883.0,140.6404,141.0479,140.5708,141.0181,993883.0
2024-01-10 11:00:00,141.88,142.04,141.61,141.68,743736.0,141.028,141.1871,140.7597,140.8292,743736.0
2024-01-10 11:30:00,141.69,141.89,141.4,141.73,559205.0,140.8392,141.038,140.5509,140.8789,559205.0
2024-01-10 12:00:00,141.74,142.01,141.61,142.0,498990.0,140.8889,141.1573,140.7597,141.1473,498990.0
2024-01-10 12:30:00,142.0,142.3,141.98,142.25,648846.0,141.1473,141.4455,141.1274,141.3958,648846.0
2024-01-10 13:00:00,142.26,142.52,142.13,142.38,828688.0,141.4058,141.6642,141.2765,141.525,828688.0
2024-01-10 13:30:00,142.39,142.48,142.22,142.35,482408.0,141.535,141.6244,141.366,141.4952,482408.0
2024-01-10 14:00:00,142.34,143.0,142.34,142.66,1031954.0,141.4853,142.1413,141.4853,141.8034,1031954.0
2024-01-10 14:30:00,142.65,142.84,142.51,142.78,816113.0,141.7934,141.9823,141.6543,141.9226,816113.0
2024-01-10 15:00:00,142.77,142.78,142.1,142.19,1052240.0,141.9127,141.9226,141.2467,141.3362,1052240.0
2024-01-10 15:30:00,142.19,142.37,141.8,142.26,2059216.0,141.3362,141.5151,140.9485,141.4058,2059216.0
2024-01-11 09:30:00,143.49,145.22,143.08,143.49,3819064.0,142.6284,144.348,142.2208,142.6284,3819064.0
2024-01-11 10:00:00,143.49,143.58,142.4,143.12,1547678.0,142.6284,142.7178,141.5449,142.2606,1547678.0
2024-01-11 10:30:00,143.11,143.35,142.02,142.12,1022023.0,142.2507,142.4892,141.1672,141.2666,1022023.0
2024-01-11 11:00:00,142.11,142.27,141.37,141.5,1156143.0,141.2567,141.4157,140.5211,140.6503,1156143.0
2024-01-11 11:30:00,141.5,141.52,140.98,141.0,856049.0,140.6503,140.6702,140.1335,140.1533,856049.0
2024-01-11 12:00:00,141.01,141.31,140.65,140.69,989435.0,140.1633,140.4615,139.8054,139.8452,989435.0
2024-01-11 12:30:00,140.69,141.18,140.63,140.82,839650.0,139.8452,140.3323,139.7856,139.9744,839650.0
2024-01-11 13:00:00,140.81,141.51,140.8,141.4,861211.0,139.9645,140.6603,139.9545,140.5509,861211.0
2024-01-11 13:30:00,141.41,141.79,141.37,141.72,794832.0,140.5609,140.9386,140.5211,140.869,794832.0
2024-01-11 14:00:00,141.73,141.93,141.52,141.89,982394.0,140.8789,141.0777,140.6702,141.038,982394.0
2024-01-11 14:30:00,141.9,142.33,141.82,142.28,776426.0,141.0479,141.4753,140.9684,141.4256,776426.0
2024-01-11 15:00:00,142.29,142.31,141.65,141.9,1054605.0,141.4356,141.4555,140.7994,141.0479,1054605.0
2024-01-11 15:30:00,141.93,142.16,141.65,142.08,1830042.0,141.0777,141.3064,140.7994,141.2268,1830042.0
2024-01-12 09:30:00,142.67,142.91,141.82,142.37,2118632.0,141.8133,142.0519,140.9684,141.5151,2118632.0
2024-01-12 10:00:00,142.37,142.58,141.95,142.51,856746.0,141.5151,141.7238,141.0976,141.6543,856746.0
2024-01-12 10:30:00,142.53,142.65,142.16,142.61,752551.0,141.6741,141.7934,141.3064,141.7537,752551.0
2024-01-12 11:00:00,142.59,143.18,142.54,142.93,1012277.0,141.7338,142.3202,141.6841,142.0717,1012277.0
2024-01-12 11:30:00,142.95,143.03,142.51,142.61,688601.0,142.0916,142.1711,141.6543,141.7537,688601.0
2024-01-12 12:00:00,142.62,142.92,142.49,142.8,440374.0,141.7636,142.0618,141.6344,141.9425,440374.0
2024-01-12 12:30:00,142.8,143.04,142.61,142.95,418134.0,141.9425,142.1811,141.7537,142.0916,418134.0
2024-01-12 13:00:00,142.95,143.2,142.94,143.0,526591.0,142.0916,142.3401,142.0817,142.1413,526591.0
2024-01-12 13:30:00,143.0,143.1,142.88,142.96,339785.0,142.1413,142.2407,142.022,142.1016,339785.0
2024-01-12 14:00:00,142.96,143.13,142.83,142.94,422467.0,142.1016,142.2705,141.9723,142.0817,422467.0
2024-01-12 14:30:00,142.94,143.0,142.7,142.79,424883.0,142.0817,142.1413,141.8431,141.9326,424883.0
2024-01-12 15:00:00,142.79,142.81,142.61,142.76,523912.0,141.9326,141.9525,141.7537,141.9028,523912.0
2024-01-12 15:30:00,142.77,142.84,142.54,142.61,1641758.0,141.9127,141.9823,141.6841,141.7537,1641758.0
2024-01-16 09:30:00,142.01,144.35,141.8,143.48,3197792.0,141.1573,143.4832,140.9485,142.6184,3197792.0
2024-01-16 10:00:00,143.5,143.6,143.02,143.31,1176716.0,142.6383,142.7377,142.1612,142.4495,1176716.0
2024-01-16 10:30:00,143.31,143.61,142.95,143.03,851164.0,142.4495,142.7477,142.0916,142.1711,851164.0
2024-01-16 11:00:00,143.04,143.11,142.33,142.75,1196577.0,142.1811,142.2507,141.4753,141.8928,1196577.0
2024-01-16 11:30:00,142.74,142.94,142.38,142.44,683810.0,141.8829,142.0817,141.525,141.5847,683810.0
2024-01-16 12:00:00,142.43,142.55,141.94,142.01,809051.0,141.5747,141.694,141.0877,141.1573,809051.0
2024-01-16 12:30:00,142.0,142.21,141.74,141.79,629583.0,141.1473,141.3561,140.8889,140.9386,629583.0
2024-01-16 13:00:00,141.79,142.24,141.67,142.03,607362.0,140.9386,141.3859,140.8193,141.1771,607362.0
2024-01-16 13:30:00,142.03,142.11,141.66,141.76,507829.0,141.1771,141.2567,140.8094,140.9088,507829.0
2024-01-16 14:00:00,141.77,141.93,141.45,141.68,549773.0,140.9187,141.0777,140.6006,140.8292,549773.0
2024-01-16 14:30:00,141.71,142.06,141.64,142.0,563477.0,140.8591,141.207,140.7895,141.1473,563477.0
2024-01-16 15:00:00,142.0,142.19,141.89,141.99,517130.0,141.1473,141.3362,141.038,141.1374,517130.0
2024-01-16 15:30:00,142.0,142.5,141.96,142.48,1761146.0,141.1473,141.6443,141.1076,141.6244,1761146.0
2024-01-17 09:30:00,141.34,141.84,139.26,139.37,2656553.0,140.4913,140.9883,138.4238,138.5331,2656553.0
2024-01-17 10:00:00,139.38,140.29,138.9,140.23,2079195.0,138.5431,139.4476,138.0659,139.388,2079195.0
2024-01-17 10:30:00,140.22,140.55,140.14,140.38,964005.0,139.378,139.706,139.2985,139.5371,964005.0
2024-01-17 11:00:00,140.39,141.02,140.37,140.91,1005300.0,139.547,140.1732,139.5271,140.0639,1005300.0
2024-01-17 11:30:00,140.91,141.11,140.63,140.72,485573.0,140.0639,140.2627,139.7856,139.875,485573.0
2024-01-17 12:00:00,140.74,140.84,140.52,140.63,508018.0,139.8949,139.9943,139.6762,139.7856,508018.0
2024-01-17 12:30:00,140.64,140.99,140.51,140.94,575396.0,139.7955,140.1434,139.6663,140.0937,575396.0
2024-01-17 13:00:00,140.94,141.17,140.32,140.41,718128.0,140.0937,140.3223,139.4774,139.5669,718128.0
2024-01-17 13:30:00,140.42,140.48,140.15,140.4,482595.0,139.5768,139.6365,139.3084,139.5569,482595.0
2024-01-17 14:00:00,140.4,140.94,140.34,140.89,473594.0,139.5569,140.0937,139.4973,140.044,473594.0
2024-01-17 14:30:00,140.91,140.99,140.73,140.91,430834.0,140.0639,140.1434,139.885,140.0639,430834.0
2024-01-17 15:00:00,140.91,141.05,140.79,141.03,808973.0,140.0639,140.203,139.9446,140.1832,808973.0
2024-01-17 15:30:00,141.03,141.62,141.01,141.47,2427476.0,140.1832,140.7696,140.1633,140.6205,2427476.0
2024-01-18 09:30:00,142.05,143.37,142.01,142.81,2596726.0,141.197,142.5091,141.1573,141.9525,2596726.0
2024-01-18 10:00:00,142.81,142.96,141.99,142.47,1516024.0,141.9525,142.1016,141.1374,141.6145,1516024.0
2024-01-18 10:30:00,142.48,143.44,142.32,143.44,1529899.0,141.6244,142.5787,141.4654,142.5787,1529899.0
2024-01-18 11:00:00,143.44,143.96,143.28,143.94,1728844.0,142.5787,143.0956,142.4196,143.0757,1728844.0
2024-01-18 11:30:00,143.96,144.21,143.69,143.76,1248249.0,143.0956,143.3441,142.8272,142.8968,1248249.0
2024-01-18 12:00:00,143.76,143.85,143.13,143.22,952410.0,142.8968,142.9862,142.2705,142.36,952410.0
2024-01-18 12:30:00,143.21,143.22,142.82,142.88,680297.0,142.3501,142.36,141.9624,142.022,680297.0
2024-01-18 13:00:00,142.88,142.88,142.59,142.7,613067.0,142.022,142.022,141.7338,141.8431,613067.0
2024-01-18 13:30:00,142.71,143.17,142.69,143.1,498887.0,141.8531,142.3103,141.8332,142.2407,498887.0
2024-01-18 14:00:00,143.1,143.76,143.02,143.75,640972.0,142.2407,142.8968,142.1612,142.8868,640972.0
2024-01-18 14:30:00,143.75,144.0,143.64,143.96,1085215.0,142.8868,143.1353,142.7775,143.0956,1085215.0
2024-01-18 15:00:00,143.96,143.98,143.54,143.67,815054.0,143.0956,143.1154,142.6781,142.8073,815054.0
2024-01-18 15:30:00,143.67,143.74,143.33,143.47,2298161.0,142.8073,142.8769,142.4693,142.6085,2298161.0
2024-01-19 09:30:00,144.74,145.71,144.38,145.22,4367289.0,143.8709,144.8351,143.513,144.348,4367289.0
2024-01-19 10:00:00,145.23,145.49,144.91,145.12,1358070.0,144.3579,144.6164,144.0399,144.2486,1358070.0
2024-01-19 10:30:00,145.11,145.96,144.98,145.84,1315931.0,144.2387,145.0835,144.1094,144.9643,1315931.0
2024-01-19 11:00:00,145.83,146.38,145.7,146.08,1603317.0,144.9543,145.501,144.8251,145.2028,1603317.0
2024-01-19 11:30:00,146.08,146.12,145.54,145.73,1025306.0,145.2028,145.2426,144.6661,144.8549,1025306.0
2024-01-19 12:00:00,145.73,145.83,145.3,145.67,761030.0,144.8549,144.9543,144.4275,144.7953,761030.0
2024-01-19 12:30:00,145.68,145.92,145.15,145.75,1912947.0,144.8052,145.0438,144.2784,144.8748,1912947.0
2024-01-19 13:00:00,145.76,146.01,145.49,145.75,772006.0,144.8848,145.1332,144.6164,144.8748,772006.0
2024-01-19 13:30:00,145.75,146.25,145.69,146.21,1181832.0,144.8748,145.3718,144.8152,145.332,1181832.0
2024-01-19 14:00:00,146.21,146.24,145.75,145.81,1086587.0,145.332,145.3619,144.8748,144.9345,1086587.0
2024-01-19 14:30:00,145.81,146.01,145.57,145.99,1125145.0,144.9345,145.1332,144.6959,145.1134,1125145.0
2024-01-19 15:00:00,146.0,146.3,145.94,146.1,1547924.0,145.1233,145.4215,145.0637,145.2227,1547924.0
2024-01-19 15:30:00,146.1,146.45,146.01,146.39,2946646.0,145.2227,145.5706,145.1332,145.511,2946646.0
2024-01-22 09:30:00,147.1,148.39,147.1,147.92,4116321.0,146.2167,147.499,146.2167,147.0318,4116321.0
2024-01-22 10:00:00,147.91,148.06,147.11,147.17,2110545.0,147.0218,147.1709,146.2266,146.2863,2110545.0
2024-01-22 10:30:00,147.17,147.46,146.81,147.01,2103521.0,146.2863,146.5745,145.9284,146.1272,2103521.0
2024-01-22 11:00:00,147.02,147.29,146.88,147.21,924008.0,146.1372,146.4056,145.998,146.326,924008.0
2024-01-22 11:30:00,147.22,147.31,146.91,147.04,844639.0,146.336,146.4254,146.0278,146.1571,844639.0
2024-01-22 12:00:00,147.05,147.06,146.58,146.71,759498.0,146.167,146.1769,145.6998,145.829,759498.0
2024-01-22 12:30:00,146.73,147.22,146.67,147.03,702083.0,145.8489,146.336,145.7893,146.1471,702083.0
2024-01-22 13:00:00,147.03,147.03,146.59,146.6,714846.0,146.1471,146.1471,145.7098,145.7197,714846.0
2024-01-22 13:30:00,146.6,147.02,146.58,146.94,463556.0,145.7197,146.1372,145.6998,146.0577,463556.0
2024-01-22 14:00:00,146.95,147.01,146.63,146.88,526686.0,146.0676,146.1272,145.7495,145.998,526686.0
2024-01-22 14:30:00,146.89,146.97,146.66,146.84,939209.0,146.008,146.0875,145.7793,145.9583,939209.0
2024-01-22 15:00:00,146.85,146.88,146.58,146.71,680212.0,145.9682,145.998,145.6998,145.829,680212.0
2024-01-22 15:30:00,146.71,146.8,145.84,145.96,3394332.0,145.829,145.9185,144.9643,145.0835,3394332.0
2024-01-23 09:30:00,146.06,146.75,145.5,146.41,2049078.0,145.1829,145.8688,144.6263,145.5308,2049078.0
2024-01-23 10:00:00,146.41,146.95,146.29,146.94,1004918.0,145.5308,146.0676,145.4116,146.0577,1004918.0
2024-01-23 10:30:00,146.93,147.15,146.52,146.54,1093767.0,146.0477,146.2664,145.6402,145.6601,1093767.0
2024-01-23 11:00:00,146.53,146.55,146.09,146.2,944258.0,145.6501,145.67,145.2128,145.3221,944258.0
2024-01-23 11:30:00,146.19,146.51,146.06,146.44,720183.0,145.3122,145.6302,145.1829,145.5607,720183.0
2024-01-23 12:00:00,146.43,146.49,146.23,146.34,633483.0,145.5507,145.6104,145.3519,145.4613,633483.0
2024-01-23 12:30:00,146.33,146.52,146.15,146.47,614359.0,145.4513,145.6402,145.2724,145.5905,614359.0
2024-01-23 13:00:00,146.48,146.79,146.43,146.59,770959.0,145.6004,145.9086,145.5507,145.7098,770959.0
2024-01-23 13:30:00,146.6,146.69,146.46,146.62,542075.0,145.7197,145.8092,145.5805,145.7396,542075.0
2024-01-23 14:00:00,146.63,146.68,146.37,146.51,468523.0,145.7495,145.7992,145.4911,145.6302,468523.0
2024-01-23 14:30:00,146.51,146.68,146.39,146.56,531425.0,145.6302,145.7992,145.511,145.6799,531425.0
2024-01-23 15:00:00,146.57,146.86,146.56,146.72,717523.0,145.6899,145.9781,145.6799,145.839,717523.0
2024-01-23 15:30:00,146.72,147.19,146.7,147.05,1937183.0,145.839,146.3062,145.8191,146.167,1937183.0
2024-01-24 09:30:00,148.54,149.34,148.1,148.79,2608952.0,147.6481,148.4433,147.2107,147.8966,2608952.0
2024-01-24 10:00:00,148.81,149.67,148.51,149.65,1720775.0,147.9164,148.7713,147.6182,148.7514,1720775.0
2024-01-24 10:30:00,149.66,149.83,149.35,149.74,1362967.0,148.7613,148.9303,148.4532,148.8409,1362967.0
2024-01-24 11:00:00,149.74,149.86,148.94,148.99,1597965.0,148.8409,148.9601,148.0457,148.0954,1597965.0
2024-01-24 11:30:00,149.0,149.28,148.78,149.19,1069154.0,148.1053,148.3836,147.8866,148.2942,1069154.0
2024-01-24 12:00:00,149.19,149.41,149.0,149.32,779506.0,148.2942,148.5128,148.1053,148.4234,779506.0
2024-01-24 12:30:00,149.33,149.48,149.19,149.47,695102.0,148.4333,148.5824,148.2942,148.5725,695102.0
2024-01-24 13:00:00,149.47,149.54,149.05,149.44,1137038.0,148.5725,148.6421,148.155,148.5427,1137038.0
2024-01-24 13:30:00,149.45,149.47,148.99,149.08,720771.0,148.5526,148.5725,148.0954,148.1848,720771.0
2024-01-24 14:00:00,149.08,149.24,148.84,148.98,993400.0,148.1848,148.3439,147.9463,148.0854,993400.0
2024-01-24 14:30:00,148.97,149.23,148.84,149.03,982452.0,148.0755,148.3339,147.9463,148.1351,982452.0
2024-01-24 15:00:00,149.03,149.12,148.56,148.73,893838.0,148.1351,148.2246,147.6679,147.8369,893838.0
2024-01-24 15:30:00,148.74,148.94,148.51,148.7,1844508.0,147.8469,148.0457,147.6182,147.8071,1844508.0
2024-01-25 09:30:00,150.03,150.81,149.54,150.47,2932333.0,149.1291,149.9044,148.6421,149.5665,2932333.0
2024-01-25 10:00:00,150.47,152.15,150.34,151.83,2329608.0,149.5665,151.2364,149.4372,150.9183,2329608.0
2024-01-25 10:30:00,151.83,152.91,151.61,152.78,2198330.0,150.9183,151.9918,150.6996,151.8626,2198330.0
2024-01-25 11:00:00,152.77,152.99,152.48,152.76,1726611.0,151.8527,152.0713,151.5644,151.8427,1726611.0
2024-01-25 11:30:00,152.77,153.05,152.53,152.77,1175940.0,151.8527,152.131,151.6141,151.8527,1175940.0
2024-01-25 12:00:00,152.77,152.94,152.14,152.16,1226055.0,151.8527,152.0216,151.2264,151.2463,1226055.0
2024-01-25 12:30:00,152.17,152.24,151.52,151.73,1034234.0,151.2563,151.3258,150.6102,150.8189,1034234.0
2024-01-25 13:00:00,151.73,152.16,151.31,151.38,1189709.0,150.8189,151.2463,150.4014,150.471,1189709.0
2024-01-25 13:30:00,151.38,151.75,151.06,151.23,944086.0,150.471,150.8388,150.1529,150.3219,944086.0
2024-01-25 14:00:00,151.23,151.4,151.01,151.4,817752.0,150.3219,150.4909,150.1032,150.4909,817752.0
2024-01-25 14:30:00,151.4,151.76,151.16,151.75,567854.0,150.4909,150.8487,150.2523,150.8388,567854.0
2024-01-25 15:00:00,151.75,151.78,151.27,151.33,869668.0,150.8388,150.8686,150.3617,150.4213,869668.0
2024-01-25 15:30:00,151.34,151.94,151.26,151.91,2517080.0,150.4312,151.0276,150.3517,150.9978,2517080.0
2024-01-26 09:30:00,151.12,152.28,151.01,151.91,2085787.0,150.2126,151.3656,150.1032,150.9978,2085787.0
2024-01-26 10:00:00,151.9,152.04,151.26,152.0,1225090.0,150.9879,151.127,150.3517,151.0873,1225090.0
2024-01-26 10:30:00,152.0,152.3,151.88,152.05,695258.0,151.0873,151.3855,150.968,151.137,695258.0
2024-01-26 11:00:00,152.04,152.43,151.97,152.0,798291.0,151.127,151.5147,151.0575,151.0873,798291.0
2024-01-26 11:30:00,151.99,152.16,151.73,152.11,1044557.0,151.0773,151.2463,150.8189,151.1966,1044557.0
2024-01-26 12:00:00,152.11,152.54,152.02,152.19,1282544.0,151.1966,151.624,151.1072,151.2761,1282544.0
2024-01-26 12:30:00,152.19,152.19,151.5,151.56,791099.0,151.2761,151.2761,150.5903,150.6499,791099.0
2024-01-26 13:00:00,151.55,151.93,151.5,151.84,646231.0,150.64,151.0177,150.5903,150.9282,646231.0
2024-01-26 13:30:00,151.84,151.97,151.64,151.89,531693.0,150.9282,151.0575,150.7294,150.9779,531693.0
2024-01-26 14:00:00,151.89,152.04,151.66,151.73,519626.0,150.9779,151.127,150.7493,150.8189,519626.0
2024-01-26 14:30:00,151.72,151.92,151.58,151.7,610925.0,150.809,151.0078,150.6698,150.7891,610925.0
2024-01-26 15:00:00,151.7,152.0,151.65,151.84,840939.0,150.7891,151.0873,150.7394,150.9282,840939.0
2024-01-26 15:30:00,151.83,152.42,151.74,152.17,3277064.0,150.9183,151.5048,150.8288,151.2563,3277064.0
2024-01-29 09:30:00,152.06,152.84,151.43,152.2,3023784.0,151.1469,151.9222,150.5207,151.2861,3023784.0
2024-01-29 10:00:00,152.2,152.41,151.61,151.9,1325884.0,151.2861,151.4948,150.6996,150.9879,1325884.0
2024-01-29 10:30:00,151.91,152.22,151.49,151.63,1213244.0,150.9978,151.306,150.5803,150.7195,1213244.0
2024-01-29 11:00:00,151.62,152.19,151.49,152.12,804948.0,150.7096,151.2761,150.5803,151.2066,804948.0
2024-01-29 11:30:00,152.12,152.3,151.98,152.14,729704.0,151.2066,151.3855,151.0674,151.2264,729704.0
2024-01-29 12:00:00,152.14,152.37,151.86,152.23,880395.0,151.2264,151.4551,150.9481,151.3159,880395.0
2024-01-29 12:30:00,152.24,152.66,152.23,152.57,933390.0,151.3258,151.7433,151.3159,151.6539,933390.0
2024-01-29 13:00:00,152.57,152.63,152.42,152.61,500284.0,151.6539,151.7135,151.5048,151.6936,500284.0
2024-01-29 13:30:00,152.62,152.69,152.45,152.58,613660.0,151.7036,151.7731,151.5346,151.6638,613660.0
2024-01-29 14:00:00,152.58,152.83,152.47,152.74,642817.0,151.6638,151.9123,151.5545,151.8228,642817.0
2024-01-29 14:30:00,152.74,153.11,152.66,153.1,818818.0,151.8228,152.1906,151.7433,152.1807,818818.0
2024-01-29 15:00:00,153.11,153.78,153.1,153.52,1223418.0,152.1906,152.8566,152.1807,152.5982,1223418.0
2024-01-29 15:30:00,153.53,153.73,153.32,153.56,2053239.0,152.6081,152.8069,152.3994,152.6379,2053239.0
2024-01-30 09:30:00,152.8,153.62,152.55,153.11,3047497.0,151.8825,152.6976,151.634,152.1906,3047497.0
2024-01-30 10:00:00,153.09,153.12,152.39,153.04,1697345.0,152.1707,152.2006,151.4749,152.121,1697345.0
2024-01-30 10:30:00,153.03,153.2,152.5,152.75,1172761.0,152.1111,152.2801,151.5843,151.8328,1172761.0
2024-01-30 11:00:00,152.74,153.13,152.35,152.52,1256867.0,151.8228,152.2105,151.4352,151.6042,1256867.0
2024-01-30 11:30:00,152.52,152.63,152.23,152.28,895238.0,151.6042,151.7135,151.3159,151.3656,895238.0
2024-01-30 12:00:00,152.28,152.33,151.59,151.63,1327216.0,151.3656,151.4153,150.6797,150.7195,1327216.0
2024-01-30 12:30:00,151.62,152.46,151.6,152.22,1188012.0,150.7096,151.5445,150.6897,151.306,1188012.0
2024-01-30 13:00:00,152.22,152.35,152.0,152.2,768180.0,151.306,151.4352,151.0873,151.2861,768180.0
2024-01-30 13:30:00,152.21,152.3,151.85,152.03,757563.0,151.296,151.3855,150.9382,151.1171,757563.0
2024-01-30 14:00:00,152.02,152.24,151.78,152.16,783014.0,151.1072,151.3258,150.8686,151.2463,783014.0
2024-01-30 14:30:00,152.16,152.21,151.92,151.93,942469.0,151.2463,151.296,151.0078,151.0177,942469.0
2024-01-30 15:00:00,151.92,152.1,151.76,152.02,1404356.0,151.0078,151.1867,150.8487,151.1072,1404356.0
2024-01-30 15:30:00,152.02,152.03,151.18,151.27,4079686.0,151.1072,151.1171,150.2722,150.3617,4079686.0
2024-01-31 09:30:00,143.62,144.0,141.02,142.85,12742129.0,142.7576,143.1353,140.1732,141.9922,12742129.0
2024-01-31 10:00:00,142.84,142.94,141.75,142.03,4548585.0,141.9823,142.0817,140.8988,141.1771,4548585.0
2024-01-31 10:30:00,142.03,142.17,141.25,141.64,3442563.0,141.1771,141.3163,140.4018,140.7895,3442563.0
2024-01-31 11:00:00,141.65,142.19,141.65,142.03,2378151.0,140.7994,141.3362,140.7994,141.1771,2378151.0
2024-01-31 11:30:00,142.03,142.4,141.33,141.72,2631463.0,141.1771,141.5449,140.4814,140.869,2631463.0
2024-01-31 12:00:00,141.72,142.0,141.08,141.15,2633932.0,140.869,141.1473,140.2329,140.3024,2633932.0
2024-01-31 12:30:00,141.15,141.29,140.71,141.05,2653553.0,140.3024,140.4416,139.8651,140.203,2653553.0
2024-01-31 13:00:00,141.05,141.55,140.96,141.39,1768692.0,140.203,140.7,140.1136,140.541,1768692.0
2024-01-31 13:30:00,141.39,142.18,141.37,141.82,1771067.0,140.541,141.3262,140.5211,140.9684,1771067.0
2024-01-31 14:00:00,141.81,141.96,141.19,141.44,1595458.0,140.9585,141.1076,140.3422,140.5907,1595458.0
2024-01-31 14:30:00,141.44,142.37,141.29,141.48,2841707.0,140.5907,141.5151,140.4416,140.6305,2841707.0
2024-01-31 15:00:00,141.49,141.55,140.74,140.75,3178401.0,140.6404,140.7,139.8949,139.9048,3178401.0
2024-01-31 15:30:00,140.74,140.77,139.87,140.03,6472285.0,139.8949,139.9247,139.0301,139.1892,6472285.0
2024-02-01 09:30:00,142.05,143.06,141.4,142.44,6315362.0,141.197,142.201,140.5509,141.5847,6315362.0
2024-02-01 10:00:00,142.45,142.5,141.66,141.84,2563136.0,141.5946,141.6443,140.8094,140.9883,2563136.0
2024-02-01 10:30:00,141.84,142.58,141.48,142.14,2139650.0,140.9883,141.7238,140.6305,141.2865,2139650.0
2024-02-01 11:00:00,142.13,142.46,141.5,141.58,2032217.0,141.2765,141.6046,140.6503,140.7299,2032217.0
2024-02-01 11:30:00,141.59,141.74,141.25,141.44,1127985.0,140.7398,140.8889,140.4018,140.5907,1127985.0
2024-02-01 12:00:00,141.45,141.84,141.14,141.15,1077109.0,140.6006,140.9883,140.2925,140.3024,1077109.0
2024-02-01 12:30:00,141.14,141.89,140.84,141.58,1374817.0,140.2925,141.038,139.9943,140.7299,1374817.0
2024-02-01 13:00:00,141.58,141.62,141.09,141.21,838118.0,140.7299,140.7696,140.2428,140.3621,838118.0
2024-02-01 13:30:00,141.21,141.42,140.79,140.94,958730.0,140.3621,140.5708,139.9446,140.0937,958730.0
2024-02-01 14:00:00,140.95,141.42,140.85,141.28,786826.0,140.1036,140.5708,140.0042,140.4317,786826.0
2024-02-01 14:30:00,141.28,141.83,141.18,141.77,841799.0,140.4317,140.9783,140.3323,140.9187,841799.0
2024-02-01 15:00:00,141.77,141.86,141.48,141.62,1088630.0,140.9187,141.0082,140.6305,140.7696,1088630.0
2024-02-01 15:30:00,141.62,141.7,140.84,141.17,2757304.0,140.7696,140.8491,139.9943,140.3223,2757304.0
2024-02-02 09:30:00,139.23,139.73,136.5,137.98,13215543.0,138.394,138.891,135.6804,137.1515,13215543.0
2024-02-02 10:00:00,138.02,139.1,137.49,138.4,4372433.0,137.1912,138.2647,136.6644,137.5689,4372433.0
2024-02-02 10:30:00,138.4,139.87,137.99,139.38,3515186.0,137.5689,139.0301,137.1614,138.5431,3515186.0
2024-02-02 11:00:00,139.38,140.26,138.91,139.6,2567960.0,138.5431,139.4178,138.0759,138.7617,2567960.0
2024-02-02 11:30:00,139.6,140.58,139.59,140.56,2524105.0,138.7617,139.7359,138.7518,139.716,2524105.0
2024-02-02 12:00:00,140.57,140.93,140.51,140.85,2174534.0,139.7259,140.0838,139.6663,140.0042,2174534.0
2024-02-02 12:30:00,140.86,141.4,140.25,140.5,2318468.0,140.0142,140.5509,139.4078,139.6563,2318468.0
2024-02-02 13:00:00,140.5,140.72,140.26,140.39,1294856.0,139.6563,139.875,139.4178,139.547,1294856.0
2024-02-02 13:30:00,140.4,140.8,140.32,140.76,1122224.0,139.5569,139.9545,139.4774,139.9148,1122224.0
2024-02-02 14:00:00,140.76,141.56,140.76,141.38,1574678.0,139.9148,140.71,139.9148,140.5311,1574678.0
2024-02-02 14:30:00,141.39,142.12,141.34,141.79,2367064.0,140.541,141.2666,140.4913,140.9386,2367064.0
2024-02-02 15:00:00,141.79,142.15,141.55,142.06,1946495.0,140.9386,141.2964,140.7,141.207,1946495.0
2024-02-02 15:30:00,142.06,142.62,141.93,142.37,5432989.0,141.207,141.7636,141.0777,141.5151,5432989.0
2024-02-05 09:30:00,142.82,145.22,142.78,144.84,6345300.0,141.9624,144.348,141.9226,143.9703,6345300.0
2024-02-05 10:00:00,144.83,145.47,144.36,144.43,3884416.0,143.9603,144.5965,143.4932,143.5627,3884416.0
2024-02-05 10:30:00,144.43,144.43,143.35,143.72,2387832.0,143.5627,143.5627,142.4892,142.857,2387832.0
2024-02-05 11:00:00,143.71,143.87,143.25,143.31,1402470.0,142.8471,143.0061,142.3898,142.4495,1402470.0
2024-02-05 11:30:00,143.31,143.83,143.31,143.6,1200309.0,142.4495,142.9663,142.4495,142.7377,1200309.0
2024-02-05 12:00:00,143.6,143.63,143.23,143.41,1181904.0,142.7377,142.7675,142.3699,142.5489,1181904.0
2024-02-05 12:30:00,143.42,144.12,143.31,144.03,1333387.0,142.5588,143.2546,142.4495,143.1651,1333387.0
2024-02-05 13:00:00,144.03,144.42,143.81,143.83,1652348.0,143.1651,143.5528,142.9465,142.9663,1652348.0
2024-02-05 13:30:00,143.83,143.89,143.23,143.43,1065319.0,142.9663,143.026,142.3699,142.5687,1065319.0
2024-02-05 14:00:00,143.44,143.69,143.22,143.69,999682.0,142.5787,142.8272,142.36,142.8272,999682.0
2024-02-05 14:30:00,143.7,144.16,143.65,144.07,1003194.0,142.8371,143.2944,142.7874,143.2049,1003194.0
2024-02-05 15:00:00,144.06,144.06,143.39,143.7,1458664.0,143.195,143.195,142.529,142.8371,1458664.0
2024-02-05 15:30:00,143.69,143.9,143.51,143.62,2818414.0,142.8272,143.0359,142.6483,142.7576,2818414.0
2024-02-06 09:30:00,144.62,145.36,144.26,144.3,2897455.0,143.7516,144.4872,143.3938,143.4335,2897455.0
2024-02-06 10:00:00,144.27,144.55,143.72,143.95,1721711.0,143.4037,143.682,142.857,143.0856,1721711.0
2024-02-06 10:30:00,143.95,144.35,143.84,144.22,1391233.0,143.0856,143.4832,142.9763,143.354,1391233.0
2024-02-06 11:00:00,144.21,144.71,144.16,144.53,1362290.0,143.3441,143.8411,143.2944,143.6621,1362290.0
2024-02-06 11:30:00,144.54,144.75,144.03,144.12,1272215.0,143.6721,143.8808,143.1651,143.2546,1272215.0
2024-02-06 12:00:00,144.13,144.26,143.84,143.99,1395705.0,143.2645,143.3938,142.9763,143.1254,1395705.0
2024-02-06 12:30:00,144.0,144.02,143.36,143.56,1217110.0,143.1353,143.1552,142.4992,142.698,1217110.0
2024-02-06 13:00:00,143.56,143.87,143.53,143.83,998982.0,142.698,143.0061,142.6681,142.9663,998982.0
2024-02-06 13:30:00,143.83,143.96,143.59,143.73,847331.0,142.9663,143.0956,142.7278,142.8669,847331.0
2024-02-06 14:00:00,143.72,143.77,143.19,143.43,945968.0,142.857,142.9067,142.3302,142.5687,945968.0
2024-02-06 14:30:00,143.43,143.74,143.3,143.65,1050218.0,142.5687,142.8769,142.4395,142.7874,1050218.0
2024-02-06 15:00:00,143.65,143.89,143.52,143.77,1090421.0,142.7874,143.026,142.6582,142.9067,1090421.0
2024-02-06 15:30:00,143.77,144.18,143.39,144.14,2978828.0,142.9067,143.3142,142.529,143.2745,2978828.0
2024-02-07 09:30:00,144.76,145.0,144.1,144.22,2088331.0,143.8908,144.1293,143.2347,143.354,2088331.0
2024-02-07 10:00:00,144.2,145.3,143.92,145.25,2637601.0,143.3341,144.4275,143.0558,144.3778,2637601.0
2024-02-07 10:30:00,145.27,145.31,144.52,144.64,1339319.0,144.3977,144.4375,143.6522,143.7715,1339319.0
2024-02-07 11:00:00,144.66,144.81,144.46,144.64,751201.0,143.7914,143.9405,143.5926,143.7715,751201.0
2024-02-07 11:30:00,144.64,145.35,144.48,145.05,1047304.0,143.7715,144.4772,143.6124,144.179,1047304.0
2024-02-07 12:00:00,145.06,145.36,145.0,145.09,709312.0,144.189,144.4872,144.1293,144.2188,709312.0
2024-02-07 12:30:00,145.09,145.17,144.63,144.88,753501.0,144.2188,144.2983,143.7615,144.01,753501.0
2024-02-07 13:00:00,144.88,145.15,144.58,145.14,739325.0,144.01,144.2784,143.7118,144.2685,739325.0
2024-02-07 13:30:00,145.14,145.4,144.96,145.14,895387.0,144.2685,144.5269,144.0896,144.2685,895387.0
2024-02-07 14:00:00,145.13,145.36,145.06,145.28,626069.0,144.2585,144.4872,144.189,144.4076,626069.0
2024-02-07 14:30:00,145.28,145.39,145.14,145.26,755404.0,144.4076,144.517,144.2685,144.3878,755404.0
2024-02-07 15:00:00,145.25,145.56,145.21,145.46,1087527.0,144.3778,144.686,144.3381,144.5866,1087527.0
2024-02-07 15:30:00,145.46,145.62,145.26,145.55,2290729.0,144.5866,144.7456,144.3878,144.676,2290729.0
2024-02-08 09:30:00,145.79,146.33,145.1,145.37,2896060.0,144.9146,145.4513,144.2287,144.4971,2896060.0
2024-02-08 10:00:00,145.42,146.19,145.34,145.86,1152904.0,144.5468,145.3122,144.4673,144.9842,1152904.0
2024-02-08 10:30:00,145.87,146.2,145.62,146.12,931855.0,144.9941,145.3221,144.7456,145.2426,931855.0
2024-02-08 11:00:00,146.11,146.14,145.73,145.84,834626.0,145.2326,145.2625,144.8549,144.9643,834626.0
2024-02-08 11:30:00,145.84,146.03,145.63,145.83,682773.0,144.9643,145.1531,144.7555,144.9543,682773.0
2024-02-08 12:00:00,145.82,146.05,145.72,146.04,757829.0,144.9444,145.173,144.845,145.1631,757829.0
2024-02-08 12:30:00,146.05,146.17,145.69,145.74,571640.0,145.173,145.2923,144.8152,144.8649,571640.0
2024-02-08 13:00:00,145.74,146.03,145.72,145.81,682366.0,144.8649,145.1531,144.845,144.9345,682366.0
2024-02-08 13:30:00,145.8,145.86,145.4,145.47,858177.0,144.9245,144.9842,144.5269,144.5965,858177.0
2024-02-08 14:00:00,145.47,145.51,145.2,145.39,908831.0,144.5965,144.6363,144.3281,144.517,908831.0
2024-02-08 14:30:00,145.39,145.79,145.35,145.72,851994.0,144.517,144.9146,144.4772,144.845,851994.0
2024-02-08 15:00:00,145.71,145.95,145.69,145.94,833211.0,144.8351,145.0736,144.8152,145.0637,833211.0
2024-02-08 15:30:00,145.93,146.09,145.78,145.94,2346339.0,145.0537,145.2128,144.9046,145.0637,2346339.0
2024-02-09 09:30:00,146.69,147.33,146.18,147.3,2194060.0,145.8092,146.4453,145.3022,146.4155,2194060.0
2024-02-09 10:00:00,147.31,147.69,146.8,147.69,1766444.0,146.4254,146.8032,145.9185,146.8032,1766444.0
2024-02-09 10:30:00,147.69,148.55,147.56,148.49,1917731.0,146.8032,147.658,146.6739,147.5984,1917731.0
2024-02-09 11:00:00,148.49,148.86,148.42,148.52,1815344.0,147.5984,147.9661,147.5288,147.6282,1815344.0
2024-02-09 11:30:00,148.51,149.0,148.36,148.72,1262635.0,147.6182,148.1053,147.4691,147.827,1262635.0
2024-02-09 12:00:00,148.71,149.0,148.56,148.99,788632.0,147.817,148.1053,147.6679,148.0954,788632.0
2024-02-09 12:30:00,148.98,149.34,148.93,149.18,1045196.0,148.0854,148.4433,148.0357,148.2842,1045196.0
2024-02-09 13:00:00,149.19,149.44,149.1,149.16,894373.0,148.2942,148.5427,148.2047,148.2643,894373.0
2024-02-09 13:30:00,149.17,149.28,148.83,148.9,841747.0,148.2743,148.3836,147.9363,148.0059,841747.0
2024-02-09 14:00:00,148.91,148.93,148.74,148.79,639903.0,148.0158,148.0357,147.8469,147.8966,639903.0
2024-02-09 14:30:00,148.79,149.33,148.76,149.16,928870.0,147.8966,148.4333,147.8667,148.2643,928870.0
2024-02-09 15:00:00,149.17,149.24,148.94,149.01,1010810.0,148.2743,148.3439,148.0457,148.1152,1010810.0
2024-02-09 15:30:00,149.0,149.08,148.8,149.03,2861292.0,148.1053,148.1848,147.9065,148.1351,2861292.0
2024-02-12 09:30:00,148.48,148.81,148.03,148.33,2295977.0,147.5884,147.9164,147.1411,147.4393,2295977.0
2024-02-12 10:00:00,148.34,148.42,147.81,148.08,996936.0,147.4493,147.5288,146.9224,147.1908,996936.0
2024-02-12 10:30:00,148.08,148.55,147.86,148.5,1037026.0,147.1908,147.658,146.9721,147.6083,1037026.0
2024-02-12 11:00:00,148.5,148.7,148.23,148.69,693536.0,147.6083,147.8071,147.3399,147.7972,693536.0
2024-02-12 11:30:00,148.69,149.09,148.69,148.95,716303.0,147.7972,148.1948,147.7972,148.0556,716303.0
2024-02-12 12:00:00,148.95,149.34,148.65,148.67,649000.0,148.0556,148.4433,147.7574,147.7773,649000.0
2024-02-12 12:30:00,148.67,148.87,148.65,148.86,440913.0,147.7773,147.9761,147.7574,147.9661,440913.0
2024-02-12 13:00:00,148.86,148.94,148.59,148.6,448529.0,147.9661,148.0457,147.6978,147.7077,448529.0
2024-02-12 13:30:00,148.59,148.61,148.2,148.47,661363.0,147.6978,147.7176,147.3101,147.5785,661363.0
2024-02-12 14:00:00,148.46,148.56,148.0,148.25,570020.0,147.5685,147.6679,147.1113,147.3598,570020.0
2024-02-12 14:30:00,148.25,148.25,147.51,147.59,721587.0,147.3598,147.3598,146.6242,146.7038,721587.0
2024-02-12 15:00:00,147.58,147.94,147.52,147.87,584511.0,146.6938,147.0517,146.6342,146.9821,584511.0
2024-02-12 15:30:00,147.89,148.0,147.37,147.57,2454391.0,147.002,147.1113,146.4851,146.6839,2454391.0
2024-02-13 09:30:00,144.98,146.15,144.19,145.99,3275671.0,144.1094,145.2724,143.3242,145.1134,3275671.0
2024-02-13 10:00:00,146.0,146.25,144.88,146.24,1671406.0,145.1233,145.3718,144.01,145.3619,1671406.0
2024-02-13 10:30:00,146.25,146.67,145.98,146.02,1211835.0,145.3718,145.7893,145.1034,145.1432,1211835.0
2024-02-13 11:00:00,146.03,146.44,145.78,145.88,753610.0,145.1531,145.5607,144.9046,145.004,753610.0
2024-02-13 11:30:00,145.88,145.94,145.25,145.33,815219.0,145.004,145.0637,144.3778,144.4573,815219.0
2024-02-13 12:00:00,145.32,145.6,145.06,145.1,855797.0,144.4474,144.7257,144.189,144.2287,855797.0
2024-02-13 12:30:00,145.11,145.55,144.94,145.01,912443.0,144.2387,144.676,144.0697,144.1393,912443.0
2024-02-13 13:00:00,145.01,145.19,144.75,144.84,649367.0,144.1393,144.3182,143.8808,143.9703,649367.0
2024-02-13 13:30:00,144.84,144.95,144.61,144.71,636741.0,143.9703,144.0796,143.7417,143.8411,636741.0
2024-02-13 14:00:00,144.7,144.75,144.11,144.56,949214.0,143.8311,143.8808,143.2447,143.692,949214.0
2024-02-13 14:30:00,144.56,144.81,143.87,143.94,1060218.0,143.692,143.9405,143.0061,143.0757,1060218.0
2024-02-13 15:00:00,143.94,144.18,143.69,144.1,1221028.0,143.0757,143.3142,142.8272,143.2347,1221028.0
2024-02-13 15:30:00,144.11,145.21,143.97,145.13,2995568.0,143.2447,144.3381,143.1055,144.2585,2995568.0
2024-02-14 09:30:00,146.0,146.52,144.88,145.6,2314499.0,145.1233,145.6402,144.01,144.7257,2314499.0
2024-02-14 10:00:00,145.61,145.83,145.07,145.29,1316842.0,144.7357,144.9543,144.1989,144.4176,1316842.0
2024-02-14 10:30:00,145.3,145.54,144.71,144.72,957292.0,144.4275,144.6661,143.8411,143.851,957292.0
2024-02-14 11:00:00,144.72,145.07,144.55,145.04,976974.0,143.851,144.1989,143.682,144.1691,976974.0
2024-02-14 11:30:00,145.03,145.07,144.33,144.38,789372.0,144.1591,144.1989,143.4633,143.513,789372.0
2024-02-14 12:00:00,144.38,144.8,144.09,144.79,696499.0,143.513,143.9305,143.2248,143.9206,696499.0
2024-02-14 12:30:00,144.8,145.1,144.78,144.84,667788.0,143.9305,144.2287,143.9106,143.9703,667788.0
2024-02-14 13:00:00,144.85,145.03,144.61,144.84,475732.0,143.9802,144.1591,143.7417,143.9703,475732.0
2024-02-14 13:30:00,144.85,145.3,144.79,145.12,475358.0,143.9802,144.4275,143.9206,144.2486,475358.0
2024-02-14 14:00:00,145.12,145.15,144.7,144.99,514271.0,144.2486,144.2784,143.8311,144.1194,514271.0
2024-02-14 14:30:00,144.99,145.2,144.94,145.09,505151.0,144.1194,144.3281,144.0697,144.2188,505151.0
2024-02-14 15:00:00,145.09,145.66,144.98,145.6,779209.0,144.2188,144.7854,144.1094,144.7257,779209.0
2024-02-14 15:30:00,145.59,146.02,145.4,145.86,2008108.0,144.7158,145.1432,144.5269,144.9842,2008108.0
2024-02-15 09:30:00,143.14,143.52,140.46,141.67,8306147.0,142.2805,142.6582,139.6166,140.8193,8306147.0
2024-02-15 10:00:00,141.67,142.55,141.41,141.7,2857689.0,140.8193,141.694,140.5609,140.8491,2857689.0
2024-02-15 10:30:00,141.7,142.25,141.34,141.91,2190002.0,140.8491,141.3958,140.4913,141.0579,2190002.0
2024-02-15 11:00:00,141.91,141.94,141.24,141.59,1505592.0,141.0579,141.0877,140.3919,140.7398,1505592.0
2024-02-15 11:30:00,141.59,141.84,141.31,141.42,1236241.0,140.7398,140.9883,140.4615,140.5708,1236241.0
2024-02-15 12:00:00,141.42,142.32,141.13,142.3,1678025.0,140.5708,141.4654,140.2826,141.4455,1678025.0
2024-02-15 12:30:00,142.31,142.55,142.09,142.18,1367779.0,141.4555,141.694,141.2368,141.3262,1367779.0
2024-02-15 13:00:00,142.15,142.65,142.11,142.52,872353.0,141.2964,141.7934,141.2567,141.6642,872353.0
2024-02-15 13:30:00,142.52,142.64,142.19,142.33,944956.0,141.6642,141.7835,141.3362,141.4753,944956.0
2024-02-15 14:00:00,142.34,142.35,141.77,141.99,1025248.0,141.4853,141.4952,140.9187,141.1374,1025248.0
2024-02-15 14:30:00,142.0,142.42,141.99,142.17,935481.0,141.1473,141.5648,141.1374,141.3163,935481.0
2024-02-15 15:00:00,142.17,142.39,142.03,142.33,1131543.0,141.3163,141.535,141.1771,141.4753,1131543.0
2024-02-15 15:30:00,142.34,142.9,142.31,142.8,3069985.0,141.4853,142.0419,141.4555,141.9425,3069985.0
2024-02-16 09:30:00,142.89,143.19,141.03,141.3,3485608.0,142.032,142.3302,140.1832,140.4515,3485608.0
2024-02-16 10:00:00,141.29,141.33,140.65,140.83,2098828.0,140.4416,140.4814,139.8054,139.9844,2098828.0
2024-02-16 10:30:00,140.82,141.43,140.65,141.0,1407384.0,139.9744,140.5808,139.8054,140.1533,1407384.0
2024-02-16 11:00:00,141.0,141.57,140.95,141.47,1069939.0,140.1533,140.7199,140.1036,140.6205,1069939.0
2024-02-16 11:30:00,141.49,141.67,141.14,141.37,1014154.0,140.6404,140.8193,140.2925,140.5211,1014154.0
2024-02-16 12:00:00,141.36,141.47,141.24,141.28,839842.0,140.5112,140.6205,140.3919,140.4317,839842.0
2024-02-16 12:30:00,141.28,141.28,140.24,140.61,1828452.0,140.4317,140.4317,139.3979,139.7657,1828452.0
2024-02-16 13:00:00,140.61,140.64,140.28,140.47,1224496.0,139.7657,139.7955,139.4377,139.6265,1224496.0
2024-02-16 13:30:00,140.47,141.1,140.41,141.08,722966.0,139.6265,140.2527,139.5669,140.2329,722966.0
2024-02-16 14:00:00,141.09,141.31,140.92,141.14,1131807.0,140.2428,140.4615,140.0738,140.2925,1131807.0
2024-02-16 14:30:00,141.14,141.2,140.14,140.46,1162358.0,140.2925,140.3521,139.2985,139.6166,1162358.0
2024-02-16 15:00:00,140.48,140.93,140.26,140.8,1451617.0,139.6365,140.0838,139.4178,139.9545,1451617.0
2024-02-16 15:30:00,140.81,140.88,140.32,140.52,2481015.0,139.9645,140.0341,139.4774,139.6762,2481015.0
2024-02-20 09:30:00,139.66,141.16,139.49,140.56,3321198.0,138.8214,140.3124,138.6524,139.716,3321198.0
2024-02-20 10:00:00,140.53,141.06,140.43,140.62,1827362.0,139.6862,140.213,139.5868,139.7756,1827362.0
2024-02-20 10:30:00,140.62,141.9,140.42,141.73,1701777.0,139.7756,141.0479,139.5768,140.8789,1701777.0
2024-02-20 11:00:00,141.75,142.08,141.61,141.71,1014334.0,140.8988,141.2268,140.7597,140.8591,1014334.0
2024-02-20 11:30:00,141.73,141.76,140.8,140.81,845751.0,140.8789,140.9088,139.9545,139.9645,845751.0
2024-02-20 12:00:00,140.82,140.9,140.51,140.74,880397.0,139.9744,140.0539,139.6663,139.8949,880397.0
2024-02-20 12:30:00,140.74,141.25,140.64,141.06,757095.0,139.8949,140.4018,139.7955,140.213,757095.0
2024-02-20 13:00:00,141.06,141.16,140.71,140.87,667939.0,140.213,140.3124,139.8651,140.0241,667939.0
2024-02-20 13:30:00,140.88,141.24,140.79,141.2,579011.0,140.0341,140.3919,139.9446,140.3521,579011.0
2024-02-20 14:00:00,141.21,141.23,140.83,141.05,507236.0,140.3621,140.382,139.9844,140.203,507236.0
2024-02-20 14:30:00,141.04,141.28,140.89,141.16,528553.0,140.1931,140.4317,140.044,140.3124,528553.0
2024-02-20 15:00:00,141.16,141.22,140.97,141.14,579686.0,140.3124,140.372,140.1235,140.2925,579686.0
2024-02-20 15:30:00,141.15,141.18,140.54,141.1,2359330.0,140.3024,140.3323,139.6961,140.2527,2359330.0
2024-02-21 09:30:00,141.39,141.49,140.67,141.05,1880015.0,140.541,140.6404,139.8253,140.203,1880015.0
2024-02-21 10:00:00,141.05,141.56,140.94,141.22,1232636.0,140.203,140.71,140.0937,140.372,1232636.0
2024-02-21 10:30:00,141.21,141.56,141.08,141.44,956757.0,140.3621,140.71,140.2329,140.5907,956757.0
2024-02-21 11:00:00,141.46,142.35,141.46,142.22,1287227.0,140.6106,141.4952,140.6106,141.366,1287227.0
2024-02-21 11:30:00,142.23,142.6,142.1,142.25,1206600.0,141.3759,141.7437,141.2467,141.3958,1206600.0
2024-02-21 12:00:00,142.26,142.34,141.8,142.04,783002.0,141.4058,141.4853,140.9485,141.1871,783002.0
2024-02-21 12:30:00,142.03,142.35,142.02,142.24,661587.0,141.1771,141.4952,141.1672,141.3859,661587.0
2024-02-21 13:00:00,142.25,142.64,141.87,142.39,780843.0,141.3958,141.7835,141.0181,141.535,780843.0
2024-02-21 13:30:00,142.4,142.6,142.11,142.14,576446.0,141.5449,141.7437,141.2567,141.2865,576446.0
2024-02-21 14:00:00,142.13,142.47,141.8,142.01,975576.0,141.2765,141.6145,140.9485,141.1573,975576.0
2024-02-21 14:30:00,142.01,142.06,141.55,141.78,658029.0,141.1573,141.207,140.7,140.9286,658029.0
2024-02-21 15:00:00,141.77,142.01,141.7,141.94,774936.0,140.9187,141.1573,140.8491,141.0877,774936.0
2024-02-21 15:30:00,141.94,142.69,141.94,142.54,1845988.0,141.0877,141.8332,141.0877,141.6841,1845988.0
2024-02-22 09:30:00,144.92,145.0,142.8,144.61,4181972.0,144.0498,144.1293,141.9425,143.7417,4181972.0
2024-02-22 10:00:00,144.59,144.64,143.79,144.36,1881736.0,143.7218,143.7715,142.9266,143.4932,1881736.0
2024-02-22 10:30:00,144.37,144.44,143.34,143.36,1241169.0,143.5031,143.5727,142.4793,142.4992,1241169.0
2024-02-22 11:00:00,143.37,143.73,143.13,143.52,914470.0,142.5091,142.8669,142.2705,142.6582,914470.0
2024-02-22 11:30:00,143.52,143.71,143.15,143.17,789671.0,142.6582,142.8471,142.2904,142.3103,789671.0
2024-02-22 12:00:00,143.16,143.82,143.01,143.8,823995.0,142.3004,142.9564,142.1513,142.9365,823995.0
2024-02-22 12:30:00,143.8,143.93,143.44,143.75,826124.0,142.9365,143.0657,142.5787,142.8868,826124.0
2024-02-22 13:00:00,143.75,143.86,143.61,143.61,570993.0,142.8868,142.9962,142.7477,142.7477,570993.0
2024-02-22 13:30:00,143.64,143.83,143.58,143.65,476589.0,142.7775,142.9663,142.7178,142.7874,476589.0
2024-02-22 14:00:00,143.65,143.9,143.62,143.81,582028.0,142.7874,143.0359,142.7576,142.9465,582028.0
2024-02-22 14:30:00,143.82,143.85,143.4,143.58,738649.0,142.9564,142.9862,142.5389,142.7178,738649.0
2024-02-22 15:00:00,143.58,144.01,143.51,143.88,1092420.0,142.7178,143.1453,142.6483,143.016,1092420.0
2024-02-22 15:30:00,143.88,144.37,143.78,144.05,3453945.0,143.016,143.5031,142.9166,143.185,3453945.0
2024-02-23 09:30:00,143.67,144.68,143.61,144.39,2756979.0,142.8073,143.8112,142.7477,143.523,2756979.0
2024-02-23 10:00:00,144.39,144.41,143.92,144.05,995203.0,143.523,143.5429,143.0558,143.185,995203.0
2024-02-23 10:30:00,144.05,144.3,143.73,143.81,740050.0,143.185,143.4335,142.8669,142.9465,740050.0
2024-02-23 11:00:00,143.82,143.88,143.43,143.52,1222306.0,142.9564,143.016,142.5687,142.6582,1222306.0
2024-02-23 11:30:00,143.52,143.94,143.47,143.93,653717.0,142.6582,143.0757,142.6085,143.0657,653717.0
2024-02-23 12:00:00,143.94,144.21,143.88,144.02,767293.0,143.0757,143.3441,143.016,143.1552,767293.0
2024-02-23 12:30:00,144.01,144.03,143.75,143.87,373858.0,143.1453,143.1651,142.8868,143.0061,373858.0
2024-02-23 13:00:00,143.87,144.09,143.75,143.99,340489.0,143.0061,143.2248,142.8868,143.1254,340489.0
2024-02-23 13:30:00,143.99,144.14,143.91,144.06,484991.0,143.1254,143.2745,143.0459,143.195,484991.0
2024-02-23 14:00:00,144.05,144.1,143.51,143.54,600718.0,143.185,143.2347,142.6483,142.6781,600718.0
2024-02-23 14:30:00,143.56,143.89,143.52,143.82,456747.0,142.698,143.026,142.6582,142.9564,456747.0
2024-02-23 15:00:00,143.82,143.9,143.69,143.75,528876.0,142.9564,143.0359,142.8272,142.8868,528876.0
2024-02-23 15:30:00,143.74,144.13,143.63,143.96,1843135.0,142.8769,143.2645,142.7675,143.0956,1843135.0
2024-02-26 09:30:00,142.12,142.44,139.78,140.13,5989748.0,141.2666,141.5847,138.9407,139.2886,5989748.0
2024-02-26 10:00:00,140.13,140.58,139.89,140.03,2566321.0,139.2886,139.7359,139.05,139.1892,2566321.0
2024-02-26 10:30:00,140.02,140.15,139.24,139.24,3457791.0,139.1792,139.3084,138.4039,138.4039,3457791.0
2024-02-26 11:00:00,139.25,139.5,138.57,138.75,2612949.0,138.4138,138.6623,137.7379,137.9168,2612949.0
2024-02-26 11:30:00,138.74,139.2,138.71,138.78,2365222.0,137.9069,138.3641,137.8771,137.9467,2365222.0
2024-02-26 12:00:00,138.78,138.79,138.25,138.31,2235102.0,137.9467,137.9566,137.4198,137.4795,2235102.0
2024-02-26 12:30:00,138.31,138.43,137.86,137.88,2420509.0,137.4795,137.5988,137.0322,137.0521,2420509.0
2024-02-26 13:00:00,137.89,138.47,137.63,137.96,2347832.0,137.062,137.6385,136.8036,137.1316,2347832.0
2024-02-26 13:30:00,137.97,138.42,137.79,138.39,1657614.0,137.1415,137.5888,136.9626,137.559,1657614.0
2024-02-26 14:00:00,138.39,138.71,138.32,138.69,1562865.0,137.559,137.8771,137.4894,137.8572,1562865.0
2024-02-26 14:30:00,138.69,138.75,138.13,138.16,1392595.0,137.8572,137.9168,137.3006,137.3304,1392595.0
2024-02-26 15:00:00,138.17,138.25,137.91,138.2,1861207.0,137.3403,137.4198,137.0819,137.3701,1861207.0
2024-02-26 15:30:00,138.21,138.34,137.39,137.52,4770032.0,137.3801,137.5093,136.565,136.6942,4770032.0
2024-02-27 09:30:00,138.0,138.62,137.55,137.88,4964987.0,137.1713,137.7876,136.724,137.0521,4964987.0
2024-02-27 10:00:00,137.87,138.21,137.61,138.12,1997563.0,137.0421,137.3801,136.7837,137.2906,1997563.0
2024-02-27 10:30:00,138.13,138.49,138.01,138.16,1494409.0,137.3006,137.6584,137.1813,137.3304,1494409.0
2024-02-27 11:00:00,138.17,138.32,137.91,138.03,1172971.0,137.3403,137.4894,137.0819,137.2012,1172971.0
2024-02-27 11:30:00,138.03,138.16,137.84,137.92,1294302.0,137.2012,137.3304,137.0123,137.0918,1294302.0
2024-02-27 12:00:00,137.92,137.94,137.44,137.64,2416661.0,137.0918,137.1117,136.6147,136.8135,2416661.0
2024-02-27 12:30:00,137.64,137.67,137.09,137.47,2565670.0,136.8135,136.8433,136.2668,136.6445,2565670.0
2024-02-27 13:00:00,137.47,138.1,137.37,137.84,1182302.0,136.6445,137.2707,136.5451,137.0123,1182302.0
2024-02-27 13:30:00,137.84,138.19,137.81,138.14,838561.0,137.0123,137.3602,136.9825,137.3105,838561.0
2024-02-27 14:00:00,138.15,138.75,138.15,138.66,1066016.0,137.3204,137.9168,137.3204,137.8274,1066016.0
2024-02-27 14:30:00,138.66,139.1,138.65,139.02,1038908.0,137.8274,138.2647,137.8174,138.1852,1038908.0
2024-02-27 15:00:00,139.02,139.04,138.63,138.83,956460.0,138.1852,138.2051,137.7976,137.9964,956460.0
2024-02-27 15:30:00,138.83,139.25,138.68,138.89,2477100.0,137.9964,138.4138,137.8473,138.056,2477100.0
2024-02-28 09:30:00,137.9,138.01,135.93,136.29,4785589.0,137.0719,137.1813,135.1138,135.4716,4785589.0
2024-02-28 10:00:00,136.29,136.83,135.98,136.22,2369974.0,135.4716,136.0084,135.1635,135.402,2369974.0
2024-02-28 10:30:00,136.22,136.46,135.92,136.15,2196223.0,135.402,135.6406,135.1038,135.3325,2196223.0
2024-02-28 11:00:00,136.15,136.24,135.61,136.03,2729324.0,135.3325,135.4219,134.7957,135.2132,2729324.0
2024-02-28 11:30:00,136.04,136.39,135.9,135.97,1487994.0,135.2231,135.571,135.084,135.1535,1487994.0
2024-02-28 12:00:00,135.97,136.07,135.84,135.94,1106982.0,135.1535,135.2529,135.0243,135.1237,1106982.0
2024-02-28 12:30:00,135.94,136.01,135.81,135.93,811218.0,135.1237,135.1933,134.9945,135.1138,811218.0
2024-02-28 13:00:00,135.94,136.1,135.66,136.01,1140539.0,135.1237,135.2828,134.8454,135.1933,1140539.0
2024-02-28 13:30:00,136.02,136.32,135.92,136.01,1057744.0,135.2032,135.5014,135.1038,135.1933,1057744.0
2024-02-28 14:00:00,136.0,136.07,135.52,135.6,1622606.0,135.1834,135.2529,134.7062,134.7858,1622606.0
2024-02-28 14:30:00,135.6,136.08,135.41,135.96,1617669.0,134.7858,135.2629,134.5969,135.1436,1617669.0
2024-02-28 15:00:00,135.97,136.27,135.93,136.21,1475619.0,135.1535,135.4517,135.1138,135.3921,1475619.0
2024-02-28 15:30:00,136.22,136.38,136.02,136.38,3600865.0,135.402,135.5611,135.2032,135.5611,3600865.0
2024-02-29 09:30:00,137.28,138.86,137.01,138.59,4332546.0,136.4557,138.0262,136.1873,137.7578,4332546.0
2024-02-29 10:00:00,138.58,138.67,137.42,137.56,2798558.0,137.7479,137.8373,136.5948,136.734,2798558.0
2024-02-29 10:30:00,137.56,137.6,136.87,137.09,1532459.0,136.734,136.7737,136.0481,136.2668,1532459.0
2024-02-29 11:00:00,137.08,137.14,136.73,136.92,1361780.0,136.2569,136.3165,135.909,136.0978,1361780.0
2024-02-29 11:30:00,136.93,136.94,136.4,136.78,1186325.0,136.1078,136.1177,135.581,135.9587,1186325.0
2024-02-29 12:00:00,136.78,137.0,136.74,136.8,717257.0,135.9587,136.1774,135.9189,135.9786,717257.0
2024-02-29 12:30:00,136.8,137.13,136.8,137.08,693899.0,135.9786,136.3066,135.9786,136.2569,693899.0
2024-02-29 13:00:00,137.08,137.36,137.06,137.33,1236664.0,136.2569,136.5352,136.237,136.5054,1236664.0
2024-02-29 13:30:00,137.33,137.4,137.01,137.05,750705.0,136.5054,136.575,136.1873,136.2271,750705.0
2024-02-29 14:00:00,137.05,137.44,136.93,137.31,893132.0,136.2271,136.6147,136.1078,136.4855,893132.0
2024-02-29 14:30:00,137.32,137.38,136.99,137.21,790311.0,136.4954,136.5551,136.1674,136.3861,790311.0
2024-02-29 15:00:00,137.21,137.65,137.15,137.65,1075161.0,136.3861,136.8234,136.3265,136.8234,1075161.0
2024-02-29 15:30:00,137.65,138.55,137.39,138.3,5007258.0,136.8234,137.718,136.565,137.4695,5007258.0
2024-03-01 09:30:00,138.43,138.87,137.83,138.03,2755542.0,137.5988,138.0361,137.0024,137.2012,2755542.0
2024-03-01 10:00:00,138.03,138.34,137.52,137.72,1768953.0,137.2012,137.5093,136.6942,136.893,1768953.0
2024-03-01 10:30:00,137.72,137.77,137.24,137.4,1760754.0,136.893,136.9427,136.4159,136.575,1760754.0
2024-03-01 11:00:00,137.4,137.85,137.34,137.78,1343521.0,136.575,137.0222,136.5153,136.9527,1343521.0
2024-03-01 11:30:00,137.78,137.81,137.64,137.66,931169.0,136.9527,136.9825,136.8135,136.8334,931169.0
2024-03-01 12:00:00,137.66,138.01,137.62,137.79,794098.0,136.8334,137.1813,136.7936,136.9626,794098.0
2024-03-01 12:30:00,137.79,138.09,137.78,138.02,934548.0,136.9626,137.2608,136.9527,137.1912,934548.0
2024-03-01 13:00:00,138.02,138.25,138.0,138.15,889170.0,137.1912,137.4198,137.1713,137.3204,889170.0
2024-03-01 13:30:00,138.16,138.38,138.11,138.17,953175.0,137.3304,137.5491,137.2807,137.3403,953175.0
2024-03-01 14:00:00,138.17,138.43,138.1,138.3,1050179.0,137.3403,137.5988,137.2707,137.4695,1050179.0
2024-03-01 14:30:00,138.3,138.31,137.94,138.19,1120721.0,137.4695,137.4795,137.1117,137.3602,1120721.0
2024-03-01 15:00:00,138.2,138.22,137.65,137.66,1539579.0,137.3701,137.39,136.8234,136.8334,1539579.0
2024-03-01 15:30:00,137.66,137.67,136.92,137.13,4307005.0,136.8334,136.8433,136.0978,136.3066,4307005.0
2024-03-04 09:30:00,135.66,135.66,132.79,133.34,8058730.0,134.8454,134.8454,131.9926,132.5393,8058730.0
2024-03-04 10:00:00,133.33,133.77,132.91,133.08,3916544.0,132.5294,132.9667,132.1119,132.2809,3916544.0
2024-03-04 10:30:00,133.09,133.53,132.9,133.0,3402414.0,132.2908,132.7282,132.102,132.2014,3402414.0
2024-03-04 11:00:00,133.0,133.06,131.91,132.47,5428482.0,132.2014,132.261,131.1179,131.6746,5428482.0
2024-03-04 11:30:00,132.46,132.58,132.18,132.37,3084993.0,131.6646,131.7839,131.3863,131.5752,3084993.0
2024-03-04 12:00:00,132.37,132.81,132.19,132.8,1964815.0,131.5752,132.0125,131.3962,132.0026,1964815.0
2024-03-04 12:30:00,132.81,133.02,132.63,132.88,1699529.0,132.0125,132.2213,131.8336,132.0821,1699529.0
2024-03-04 13:00:00,132.89,132.92,132.52,132.56,1538210.0,132.092,132.1219,131.7243,131.764,1538210.0
2024-03-04 13:30:00,132.56,132.68,132.42,132.62,1111385.0,131.764,131.8833,131.6249,131.8237,1111385.0
2024-03-04 14:00:00,132.62,133.01,132.58,132.95,1447146.0,131.8237,132.2113,131.7839,132.1517,1447146.0
2024-03-04 14:30:00,132.95,133.69,132.87,133.58,1938308.0,132.1517,132.8872,132.0722,132.7779,1938308.0
2024-03-04 15:00:00,133.57,133.86,133.4,133.65,2074858.0,132.7679,133.0562,132.599,132.8475,2074858.0
2024-03-04 15:30:00,133.65,133.75,133.21,133.3,4626070.0,132.8475,132.9469,132.4101,132.4996,4626070.0
2024-03-05 09:30:00,131.93,133.24,131.84,131.99,5300461.0,131.1378,132.4399,131.0483,131.1974,5300461.0
2024-03-05 10:00:00,132.0,132.37,130.82,130.93,3880679.0,131.2074,131.5752,130.0345,130.1438,3880679.0
2024-03-05 10:30:00,130.92,131.12,130.66,130.91,2540995.0,130.1339,130.3327,129.8754,130.1239,2540995.0
2024-03-05 11:00:00,130.91,131.61,130.84,131.53,2132298.0,130.1239,130.8197,130.0543,130.7402,2132298.0
2024-03-05 11:30:00,131.53,131.84,131.27,131.81,1385544.0,130.7402,131.0483,130.4818,131.0185,1385544.0
2024-03-05 12:00:00,131.81,133.11,131.81,133.09,1677663.0,131.0185,132.3107,131.0185,132.2908,1677663.0
2024-03-05 12:30:00,133.09,133.14,132.61,132.8,1473664.0,132.2908,132.3405,131.8137,132.0026,1473664.0
2024-03-05 13:00:00,132.81,132.98,132.54,132.75,1031628.0,132.0125,132.1815,131.7441,131.9529,1031628.0
2024-03-05 13:30:00,132.75,132.8,132.35,132.38,999029.0,131.9529,132.0026,131.5553,131.5851,999029.0
2024-03-05 14:00:00,132.37,132.57,132.26,132.32,820613.0,131.5752,131.774,131.4658,131.5255,820613.0
2024-03-05 14:30:00,132.33,132.36,132.05,132.13,942718.0,131.5354,131.5652,131.2571,131.3366,942718.0
2024-03-05 15:00:00,132.12,132.23,131.94,132.04,1563289.0,131.3267,131.436,131.1477,131.2471,1563289.0
2024-03-05 15:30:00,132.05,132.72,132.0,132.7,3137013.0,131.2571,131.9231,131.2074,131.9032,3137013.0
2024-03-06 09:30:00,133.12,133.58,131.68,131.92,3171235.0,132.3207,132.7779,130.8893,131.1279,3171235.0
2024-03-06 10:00:00,131.91,131.93,131.11,131.24,2361619.0,131.1179,131.1378,130.3227,130.4519,2361619.0
2024-03-06 10:30:00,131.24,131.4,130.85,131.14,2208093.0,130.4519,130.611,130.0643,130.3525,2208093.0
2024-03-06 11:00:00,131.14,131.61,131.13,131.51,1249215.0,130.3525,130.8197,130.3426,130.7203,1249215.0
2024-03-06 11:30:00,131.51,131.56,131.25,131.51,1267686.0,130.7203,130.77,130.4619,130.7203,1267686.0
2024-03-06 12:00:00,131.51,131.99,131.4,131.84,1341185.0,130.7203,131.1974,130.611,131.0483,1341185.0
2024-03-06 12:30:00,131.85,132.09,131.34,131.48,1290338.0,131.0583,131.2968,130.5513,130.6905,1290338.0
2024-03-06 13:00:00,131.48,131.85,131.47,131.83,1039944.0,130.6905,131.0583,130.6806,131.0384,1039944.0
2024-03-06 13:30:00,131.83,131.89,131.01,131.6,1445609.0,131.0384,131.098,130.2233,130.8098,1445609.0
2024-03-06 14:00:00,131.6,131.75,131.18,131.64,1166804.0,130.8098,130.9589,130.3923,130.8495,1166804.0
2024-03-06 14:30:00,131.65,131.75,131.06,131.18,1111377.0,130.8595,130.9589,130.273,130.3923,1111377.0
2024-03-06 15:00:00,131.17,131.57,131.1,131.36,1250904.0,130.3824,130.78,130.3128,130.5712,1250904.0
2024-03-06 15:30:00,131.36,131.55,131.21,131.39,2917099.0,130.5712,130.7601,130.4221,130.601,2917099.0
2024-03-07 09:30:00,132.81,132.85,131.61,132.48,3993761.0,132.0125,132.0523,130.8197,131.6845,3993761.0
2024-03-07 10:00:00,132.47,133.61,132.36,133.52,2502929.0,131.6746,132.8077,131.5652,132.7182,2502929.0
2024-03-07 10:30:00,133.52,133.66,132.98,133.34,1803030.0,132.7182,132.8574,132.1815,132.5393,1803030.0
2024-03-07 11:00:00,133.34,133.87,133.27,133.83,1387508.0,132.5393,133.0661,132.4697,133.0264,1387508.0
2024-03-07 11:30:00,133.83,134.58,133.63,134.31,2836957.0,133.0264,133.7719,132.8276,133.5035,2836957.0
2024-03-07 12:00:00,134.31,134.66,134.14,134.31,1537038.0,133.5035,133.8514,133.3345,133.5035,1537038.0
2024-03-07 12:30:00,134.31,134.67,134.27,134.65,1466977.0,133.5035,133.8613,133.4637,133.8415,1466977.0
2024-03-07 13:00:00,134.65,134.89,134.3,134.44,1362588.0,133.8415,134.08,133.4936,133.6327,1362588.0
2024-03-07 13:30:00,134.46,134.94,134.36,134.84,1230136.0,133.6526,134.1297,133.5532,134.0303,1230136.0
2024-03-07 14:00:00,134.84,134.92,134.46,134.75,1238605.0,134.0303,134.1098,133.6526,133.9409,1238605.0
2024-03-07 14:30:00,134.76,134.89,134.61,134.63,989890.0,133.9508,134.08,133.8017,133.8216,989890.0
2024-03-07 15:00:00,134.63,134.63,134.28,134.5,1192181.0,133.8216,133.8216,133.4737,133.6924,1192181.0
2024-03-07 15:30:00,134.5,134.94,134.29,134.35,3132381.0,133.6924,134.1297,133.4836,133.5433,3132381.0
2024-03-08 09:30:00,134.15,136.95,134.0,136.91,3953093.0,133.3445,136.1277,133.1954,136.0879,3953093.0
2024-03-08 10:00:00,136.91,137.64,136.88,137.45,2827768.0,136.0879,136.8135,136.0581,136.6246,2827768.0
2024-03-08 10:30:00,137.46,137.88,137.23,137.79,2194034.0,136.6346,137.0521,136.406,136.9626,2194034.0
2024-03-08 11:00:00,137.8,138.09,137.05,137.07,2471849.0,136.9725,137.2608,136.2271,136.2469,2471849.0
2024-03-08 11:30:00,137.06,137.66,136.87,136.88,1644864.0,136.237,136.8334,136.0481,136.0581,1644864.0
2024-03-08 12:00:00,136.88,137.2,136.61,136.98,1682679.0,136.0581,136.3762,135.7897,136.1575,1682679.0
2024-03-08 12:30:00,136.98,137.01,136.1,136.14,1174974.0,136.1575,136.1873,135.2828,135.3225,1174974.0
2024-03-08 13:00:00,136.14,136.17,135.24,135.27,1948971.0,135.3225,135.3523,134.4279,134.4577,1948971.0
2024-03-08 13:30:00,135.26,135.82,134.97,135.72,1776572.0,134.4478,135.0044,134.1595,134.905,1776572.0
2024-03-08 14:00:00,135.72,135.88,135.19,135.78,1469449.0,134.905,135.0641,134.3782,134.9647,1469449.0
2024-03-08 14:30:00,135.77,136.24,135.77,136.02,1155903.0,134.9547,135.4219,134.9547,135.2032,1155903.0
2024-03-08 15:00:00,136.01,136.12,135.14,135.19,1147713.0,135.1933,135.3026,134.3285,134.3782,1147713.0
2024-03-08 15:30:00,135.19,135.67,135.15,135.4,3289833.0,134.3782,134.8553,134.3385,134.587,3289833.0
2024-03-11 09:30:00,136.2,138.03,136.13,137.61,3579536.0,135.3822,137.2012,135.3126,136.7837,3579536.0
2024-03-11 10:00:00,137.61,138.33,137.49,137.98,2068285.0,136.7837,137.4994,136.6644,137.1515,2068285.0
2024-03-11 10:30:00,137.97,138.45,137.72,138.21,2077171.0,137.1415,137.6186,136.893,137.3801,2077171.0
2024-03-11 11:00:00,138.19,138.44,137.96,138.29,1507186.0,137.3602,137.6087,137.1316,137.4596,1507186.0
2024-03-11 11:30:00,138.3,139.06,138.2,139.03,1769942.0,137.4695,138.225,137.3701,138.1952,1769942.0
2024-03-11 12:00:00,139.03,139.1,138.43,138.56,1286246.0,138.1952,138.2647,137.5988,137.728,1286246.0
2024-03-11 12:30:00,138.56,138.79,138.31,138.74,927264.0,137.728,137.9566,137.4795,137.9069,927264.0
2024-03-11 13:00:00,138.74,138.8,138.38,138.69,916359.0,137.9069,137.9665,137.5491,137.8572,916359.0
2024-03-11 13:30:00,138.7,138.8,138.33,138.44,978187.0,137.8671,137.9665,137.4994,137.6087,978187.0
2024-03-11 14:00:00,138.44,138.56,138.31,138.49,773873.0,137.6087,137.728,137.4795,137.6584,773873.0
2024-03-11 14:30:00,138.49,138.67,138.36,138.55,641624.0,137.6584,137.8373,137.5292,137.718,641624.0
2024-03-11 15:00:00,138.55,138.61,138.01,138.02,1176536.0,137.718,137.7777,137.1813,137.1912,1176536.0
2024-03-11 15:30:00,138.02,138.2,137.55,137.71,3838905.0,137.1912,137.3701,136.724,136.8831,3838905.0
2024-03-12 09:30:00,137.01,139.06,137.01,138.56,2948372.0,136.1873,138.225,136.1873,137.728,2948372.0
2024-03-12 10:00:00,138.55,138.95,138.18,138.66,1362342.0,137.718,138.1156,137.3503,137.8274,1362342.0
2024-03-12 10:30:00,138.67,138.98,138.11,138.23,1390857.0,137.8373,138.1455,137.2807,137.4,1390857.0
2024-03-12 11:00:00,138.23,138.57,138.04,138.43,887248.0,137.4,137.7379,137.2111,137.5988,887248.0
2024-03-12 11:30:00,138.43,138.58,138.07,138.47,829168.0,137.5988,137.7479,137.2409,137.6385,829168.0
2024-03-12 12:00:00,138.48,138.82,138.18,138.65,984276.0,137.6485,137.9864,137.3503,137.8174,984276.0
2024-03-12 12:30:00,138.65,138.7,138.34,138.59,795945.0,137.8174,137.8671,137.5093,137.7578,795945.0
2024-03-12 13:00:00,138.6,139.38,138.59,139.06,1230349.0,137.7677,138.5431,137.7578,138.225,1230349.0
2024-03-12 13:30:00,139.06,139.14,138.44,138.67,827299.0,138.225,138.3045,137.6087,137.8373,827299.0
2024-03-12 14:00:00,138.68,139.19,138.65,139.17,604062.0,137.8473,138.3542,137.8174,138.3343,604062.0
2024-03-12 14:30:00,139.17,139.24,138.77,139.0,851705.0,138.3343,138.4039,137.9367,138.1653,851705.0
2024-03-12 15:00:00,139.01,139.11,138.72,138.92,788114.0,138.1753,138.2747,137.887,138.0858,788114.0
2024-03-12 15:30:00,138.92,139.05,138.46,138.49,2131544.0,138.0858,138.215,137.6286,137.6584,2131544.0
2024-03-13 09:30:00,138.99,140.53,138.99,139.91,2681944.0,138.1554,139.6862,138.1554,139.0699,2681944.0
2024-03-13 10:00:00,139.92,140.28,139.51,140.05,1129239.0,139.0798,139.4377,138.6723,139.209,1129239.0
2024-03-13 10:30:00,140.04,140.38,139.7,140.18,922543.0,139.1991,139.5371,138.8611,139.3383,922543.0
2024-03-13 11:00:00,140.18,140.73,140.03,140.05,1078329.0,139.3383,139.885,139.1892,139.209,1078329.0
2024-03-13 11:30:00,140.05,140.59,139.96,140.58,717930.0,139.209,139.7458,139.1196,139.7359,717930.0
2024-03-13 12:00:00,140.59,140.81,140.39,140.63,879644.0,139.7458,139.9645,139.547,139.7856,879644.0
2024-03-13 12:30:00,140.64,141.08,140.57,140.88,1133072.0,139.7955,140.2329,139.7259,140.0341,1133072.0
2024-03-13 13:00:00,140.88,141.09,140.53,140.76,712328.0,140.0341,140.2428,139.6862,139.9148,712328.0
2024-03-13 13:30:00,140.77,140.83,140.39,140.65,707487.0,139.9247,139.9844,139.547,139.8054,707487.0
2024-03-13 14:00:00,140.66,140.69,140.28,140.31,840100.0,139.8154,139.8452,139.4377,139.4675,840100.0
2024-03-13 14:30:00,140.31,140.4,140.13,140.19,546898.0,139.4675,139.5569,139.2886,139.3482,546898.0
2024-03-13 15:00:00,140.2,140.27,139.52,139.69,844908.0,139.3581,139.4277,138.6822,138.8512,844908.0
2024-03-13 15:30:00,139.69,139.92,139.58,139.84,1747571.0,138.8512,139.0798,138.7419,139.0003,1747571.0
2024-03-14 09:30:00,141.19,141.99,140.45,141.38,3611235.0,140.3422,141.1374,139.6066,140.5311,3611235.0
2024-03-14 10:00:00,141.37,142.89,140.81,142.5,2841150.0,140.5211,142.032,139.9645,141.6443,2841150.0
2024-03-14 10:30:00,142.5,142.8,141.91,142.37,2601765.0,141.6443,141.9425,141.0579,141.5151,2601765.0
2024-03-14 11:00:00,142.37,142.86,142.31,142.56,1747850.0,141.5151,142.0022,141.4555,141.704,1747850.0
2024-03-14 11:30:00,142.56,142.83,142.15,142.67,1047542.0,141.704,141.9723,141.2964,141.8133,1047542.0
2024-03-14 12:00:00,142.67,142.91,141.72,142.06,1781077.0,141.8133,142.0519,140.869,141.207,1781077.0
2024-03-14 12:30:00,142.05,142.29,141.86,142.14,1427210.0,141.197,141.4356,141.0082,141.2865,1427210.0
2024-03-14 13:00:00,142.13,142.72,142.09,142.52,1370176.0,141.2765,141.863,141.2368,141.6642,1370176.0
2024-03-14 13:30:00,142.53,142.85,142.12,142.8,1367002.0,141.6741,141.9922,141.2666,141.9425,1367002.0
2024-03-14 14:00:00,142.81,143.34,142.81,143.17,1760179.0,141.9525,142.4793,141.9525,142.3103,1760179.0
2024-03-14 14:30:00,143.17,143.59,143.1,143.14,1715462.0,142.3103,142.7278,142.2407,142.2805,1715462.0
2024-03-14 15:00:00,143.13,143.27,142.76,142.92,1927711.0,142.2705,142.4097,141.9028,142.0618,1927711.0
2024-03-14 15:30:00,142.92,143.22,142.58,143.18,4321772.0,142.0618,142.36,141.7238,142.3202,4321772.0
2024-03-15 09:30:00,142.73,143.18,141.66,141.91,6399488.0,141.8729,142.3202,140.8094,141.0579,6399488.0
2024-03-15 10:00:00,141.91,142.07,141.35,141.59,1421713.0,141.0579,141.2169,140.5012,140.7398,1421713.0
2024-03-15 10:30:00,141.59,141.62,141.07,141.27,1013758.0,140.7398,140.7696,140.2229,140.4217,1013758.0
2024-03-15 11:00:00,141.27,141.37,140.96,141.21,1079167.0,140.4217,140.5211,140.1136,140.3621,1079167.0
2024-03-15 11:30:00,141.2,141.27,140.41,140.58,1000066.0,140.3521,140.4217,139.5669,139.7359,1000066.0
2024-03-15 12:00:00,140.58,140.63,140.09,140.28,929720.0,139.7359,139.7856,139.2488,139.4377,929720.0
2024-03-15 12:30:00,140.27,140.49,140.03,140.15,1084783.0,139.4277,139.6464,139.1892,139.3084,1084783.0
2024-03-15 13:00:00,140.15,140.55,140.14,140.5,1123518.0,139.3084,139.706,139.2985,139.6563,1123518.0
2024-03-15 13:30:00,140.5,141.01,140.45,140.93,1170677.0,139.6563,140.1633,139.6066,140.0838,1170677.0
2024-03-15 14:00:00,140.95,141.02,140.79,140.99,900701.0,140.1036,140.1732,139.9446,140.1434,900701.0
2024-03-15 14:30:00,140.99,141.42,140.97,141.2,1015126.0,140.1434,140.5708,140.1235,140.3521,1015126.0
2024-03-15 15:00:00,141.21,141.7,140.99,141.34,1508705.0,140.3621,140.8491,140.1434,140.4913,1508705.0
2024-03-15 15:30:00,141.34,141.41,140.85,141.25,3168057.0,140.4913,140.5609,140.0042,140.4018,3168057.0
2024-03-18 09:30:00,148.62,152.15,148.61,150.09,15263453.0,147.7276,151.2364,147.7176,149.1888,15263453.0
2024-03-18 10:00:00,150.07,151.2,149.16,151.0,5776943.0,149.1689,150.2921,148.2643,150.0933,5776943.0
2024-03-18 10:30:00,151.0,151.34,150.6,151.02,3590439.0,150.0933,150.4312,149.6957,150.1132,3590439.0
2024-03-18 11:00:00,151.02,151.21,150.44,150.96,2816482.0,150.1132,150.302,149.5366,150.0535,2816482.0
2024-03-18 11:30:00,150.96,150.98,149.7,149.73,2533541.0,150.0535,150.0734,148.8011,148.8309,2533541.0
2024-03-18 12:00:00,149.73,149.82,148.75,148.91,2587839.0,148.8309,148.9204,147.8568,148.0158,2587839.0
2024-03-18 12:30:00,148.91,149.05,148.02,148.15,2093279.0,148.0158,148.155,147.1312,147.2604,2093279.0
2024-03-18 13:00:00,148.15,148.63,148.02,148.49,1864503.0,147.2604,147.7375,147.1312,147.5984,1864503.0
2024-03-18 13:30:00,148.49,148.53,147.88,148.33,1550672.0,147.5984,147.6381,146.992,147.4393,1550672.0
2024-03-18 14:00:00,148.33,148.55,147.77,148.12,1372713.0,147.4393,147.658,146.8827,147.2306,1372713.0
2024-03-18 14:30:00,148.12,148.12,147.17,147.44,1866655.0,147.2306,147.2306,146.2863,146.5547,1866655.0
2024-03-18 15:00:00,147.44,147.83,147.21,147.49,1422784.0,146.5547,146.9423,146.326,146.6044,1422784.0
2024-03-18 15:30:00,147.49,147.99,147.3,147.68,4267059.0,146.6044,147.1014,146.4155,146.7932,4267059.0
2024-03-19 09:30:00,148.14,148.8,146.23,146.32,3013521.0,147.2505,147.9065,145.3519,145.4414,3013521.0
2024-03-19 10:00:00,146.34,146.84,146.17,146.72,1312673.0,145.4613,145.9583,145.2923,145.839,1312673.0
2024-03-19 10:30:00,146.72,146.95,146.29,146.63,911016.0,145.839,146.0676,145.4116,145.7495,911016.0
2024-03-19 11:00:00,146.62,146.75,146.11,146.36,943610.0,145.7396,145.8688,145.2326,145.4811,943610.0
2024-03-19 11:30:00,146.37,146.66,146.22,146.43,720697.0,145.4911,145.7793,145.342,145.5507,720697.0
2024-03-19 12:00:00,146.44,146.47,146.08,146.2,685983.0,145.5607,145.5905,145.2028,145.3221,685983.0
2024-03-19 12:30:00,146.21,146.57,146.16,146.55,693774.0,145.332,145.6899,145.2823,145.67,693774.0
2024-03-19 13:00:00,146.57,147.01,146.57,146.81,785392.0,145.6899,146.1272,145.6899,145.9284,785392.0
2024-03-19 13:30:00,146.8,147.09,146.77,147.02,735040.0,145.9185,146.2068,145.8887,146.1372,735040.0
2024-03-19 14:00:00,147.01,147.14,146.86,146.93,596744.0,146.1272,146.2565,145.9781,146.0477,596744.0
2024-03-19 14:30:00,146.93,147.04,146.83,147.01,703263.0,146.0477,146.1571,145.9483,146.1272,703263.0
2024-03-19 15:00:00,147.02,147.03,146.64,146.81,739334.0,146.1372,146.1471,145.7595,145.9284,739334.0
2024-03-19 15:30:00,146.81,147.36,146.76,147.01,1968963.0,145.9284,146.4751,145.8787,146.1272,1968963.0
2024-03-20 09:30:00,147.99,148.83,147.1,147.15,2457172.0,147.1014,147.9363,146.2167,146.2664,2457172.0
2024-03-20 10:00:00,147.15,147.86,147.1,147.65,988380.0,146.2664,146.9721,146.2167,146.7634,988380.0
2024-03-20 10:30:00,147.66,147.79,147.24,147.46,708243.0,146.7733,146.9026,146.3559,146.5745,708243.0
2024-03-20 11:00:00,147.46,147.79,147.19,147.69,706430.0,146.5745,146.9026,146.3062,146.8032,706430.0
2024-03-20 11:30:00,147.69,147.89,147.55,147.84,513052.0,146.8032,147.002,146.664,146.9523,513052.0
2024-03-20 12:00:00,147.83,147.9,147.53,147.54,365300.0,146.9423,147.0119,146.6441,146.6541,365300.0
2024-03-20 12:30:00,147.53,147.62,147.28,147.57,410351.0,146.6441,146.7336,146.3956,146.6839,410351.0
2024-03-20 13:00:00,147.57,147.57,146.98,147.0,455316.0,146.6839,146.6839,146.0974,146.1173,455316.0
2024-03-20 13:30:00,147.0,147.35,146.73,147.25,654141.0,146.1173,146.4652,145.8489,146.3658,654141.0
2024-03-20 14:00:00,147.26,148.32,147.26,148.07,1218592.0,146.3757,147.4294,146.3757,147.1809,1218592.0
2024-03-20 14:30:00,148.07,148.86,147.7,148.43,1206685.0,147.1809,147.9661,146.8131,147.5387,1206685.0
2024-03-20 15:00:00,148.46,148.85,148.32,148.74,942885.0,147.5685,147.9562,147.4294,147.8469,942885.0
2024-03-20 15:30:00,148.74,148.77,148.35,148.73,2013721.0,147.8469,147.8767,147.4592,147.8369,2013721.0
2024-03-21 09:30:00,149.41,150.37,149.41,149.56,2495443.0,148.5128,149.4671,148.5128,148.6619,2495443.0
2024-03-21 10:00:00,149.55,149.69,148.9,148.92,1210613.0,148.652,148.7912,148.0059,148.0258,1210613.0
2024-03-21 10:30:00,148.92,148.94,147.24,147.32,2157408.0,148.0258,148.0457,146.3559,146.4354,2157408.0
2024-03-21 11:00:00,147.31,147.79,147.02,147.56,2560012.0,146.4254,146.9026,146.1372,146.6739,2560012.0
2024-03-21 11:30:00,147.59,147.8,147.12,147.34,1156562.0,146.7038,146.9125,146.2366,146.4553,1156562.0
2024-03-21 12:00:00,147.33,147.91,147.26,147.83,681350.0,146.4453,147.0218,146.3757,146.9423,681350.0
2024-03-21 12:30:00,147.84,147.92,147.48,147.56,626309.0,146.9523,147.0318,146.5944,146.6739,626309.0
2024-03-21 13:00:00,147.54,147.54,147.19,147.22,497880.0,146.6541,146.6541,146.3062,146.336,497880.0
2024-03-21 13:30:00,147.22,147.42,147.14,147.42,539430.0,146.336,146.5348,146.2565,146.5348,539430.0
2024-03-21 14:00:00,147.41,147.62,147.23,147.38,691768.0,146.5248,146.7336,146.3459,146.495,691768.0
2024-03-21 14:30:00,147.37,147.4,146.93,147.06,600717.0,146.4851,146.5149,146.0477,146.1769,600717.0
2024-03-21 15:00:00,147.06,147.68,146.9,147.63,840921.0,146.1769,146.7932,146.0179,146.7435,840921.0
2024-03-21 15:30:00,147.63,147.83,147.43,147.6,1667280.0,146.7435,146.9423,146.5447,146.7137,1667280.0
2024-03-22 09:30:00,149.12,151.21,148.98,150.87,4704445.0,148.2246,150.302,148.0854,149.9641,4704445.0
2024-03-22 10:00:00,150.88,151.51,150.73,150.96,1801018.0,149.974,150.6002,149.8249,150.0535,1801018.0
2024-03-22 10:30:00,150.97,151.25,150.59,151.24,1253892.0,150.0635,150.3418,149.6857,150.3318,1253892.0
2024-03-22 11:00:00,151.25,151.58,151.12,151.34,1319978.0,150.3418,150.6698,150.2126,150.4312,1319978.0
2024-03-22 11:30:00,151.34,151.4,150.61,150.65,852403.0,150.4312,150.4909,149.7056,149.7454,852403.0
2024-03-22 12:00:00,150.65,150.71,150.19,150.47,938746.0,149.7454,149.805,149.2881,149.5665,938746.0
2024-03-22 12:30:00,150.47,150.9,150.21,150.87,658280.0,149.5665,149.9939,149.308,149.9641,658280.0
2024-03-22 13:00:00,150.86,150.97,150.62,150.67,513793.0,149.9541,150.0635,149.7156,149.7653,513793.0
2024-03-22 13:30:00,150.66,150.83,150.46,150.8,517044.0,149.7553,149.9243,149.5565,149.8945,517044.0
2024-03-22 14:00:00,150.79,151.03,150.68,150.97,574302.0,149.8845,150.1231,149.7752,150.0635,574302.0
2024-03-22 14:30:00,150.97,150.98,150.54,150.59,571185.0,150.0635,150.0734,149.636,149.6857,571185.0
2024-03-22 15:00:00,150.6,151.1,150.41,151.1,1376448.0,149.6957,150.1927,149.5068,150.1927,1376448.0
2024-03-22 15:30:00,151.09,151.29,150.76,150.77,2762199.0,150.1827,150.3815,149.8547,149.8647,2762199.0
2024-03-25 09:30:00,149.99,150.18,147.82,148.67,2725794.0,149.0894,149.2782,146.9324,147.7773,2725794.0
2024-03-25 10:00:00,148.66,149.0,148.46,148.72,1114874.0,147.7673,148.1053,147.5685,147.827,1114874.0
2024-03-25 10:30:00,148.72,149.4,148.71,149.04,854708.0,147.827,148.5029,147.817,148.1451,854708.0
2024-03-25 11:00:00,149.04,149.35,148.98,149.11,553611.0,148.1451,148.4532,148.0854,148.2146,553611.0
2024-03-25 11:30:00,149.1,149.54,149.0,149.53,440136.0,148.2047,148.6421,148.1053,148.6321,440136.0
2024-03-25 12:00:00,149.54,149.88,149.2,149.54,567060.0,148.6421,148.98,148.3041,148.6421,567060.0
2024-03-25 12:30:00,149.55,149.64,149.35,149.49,329137.0,148.652,148.7415,148.4532,148.5924,329137.0
2024-03-25 13:00:00,149.49,149.54,149.25,149.38,306563.0,148.5924,148.6421,148.3538,148.483,306563.0
2024-03-25 13:30:00,149.38,149.44,149.29,149.37,299144.0,148.483,148.5427,148.3936,148.4731,299144.0
2024-03-25 14:00:00,149.37,149.62,149.34,149.5,289815.0,148.4731,148.7216,148.4433,148.6023,289815.0
2024-03-25 14:30:00,149.5,149.9,149.43,149.88,353159.0,148.6023,148.9999,148.5327,148.98,353159.0
2024-03-25 15:00:00,149.88,150.26,149.87,150.01,1250191.0,148.98,149.3577,148.9701,149.1092,1250191.0
2024-03-25 15:30:00,150.0,150.38,149.81,150.08,2097774.0,149.0993,149.477,148.9104,149.1788,2097774.0
2024-03-26 09:30:00,150.22,150.87,149.98,150.49,1772738.0,149.318,149.9641,149.0794,149.5863,1772738.0
2024-03-26 10:00:00,150.5,151.19,150.5,150.85,1277155.0,149.5963,150.2821,149.5963,149.9442,1277155.0
2024-03-26 10:30:00,150.85,151.24,150.63,151.08,751912.0,149.9442,150.3318,149.7255,150.1728,751912.0
2024-03-26 11:00:00,151.09,151.58,151.06,151.48,810737.0,150.1827,150.6698,150.1529,150.5704,810737.0
2024-03-26 11:30:00,151.48,152.26,151.43,152.02,1276816.0,150.5704,151.3457,150.5207,151.1072,1276816.0
2024-03-26 12:00:00,152.02,152.14,151.38,151.52,783198.0,151.1072,151.2264,150.471,150.6102,783198.0
2024-03-26 12:30:00,151.52,151.75,151.34,151.65,553260.0,150.6102,150.8388,150.4312,150.7394,553260.0
2024-03-26 13:00:00,151.64,151.83,151.43,151.69,603861.0,150.7294,150.9183,150.5207,150.7791,603861.0
2024-03-26 13:30:00,151.71,151.79,151.49,151.58,464316.0,150.799,150.8785,150.5803,150.6698,464316.0
2024-03-26 14:00:00,151.56,151.62,151.27,151.56,650856.0,150.6499,150.7096,150.3617,150.6499,650856.0
2024-03-26 14:30:00,151.56,151.77,151.43,151.66,526531.0,150.6499,150.8587,150.5207,150.7493,526531.0
2024-03-26 15:00:00,151.66,151.74,151.46,151.5,682431.0,150.7493,150.8288,150.5505,150.5903,682431.0
2024-03-26 15:30:00,151.51,151.51,150.58,150.78,2322583.0,150.6002,150.6002,149.6758,149.8746,2322583.0
2024-03-27 09:30:00,151.15,151.64,150.34,150.89,2135791.0,150.2424,150.7294,149.4372,149.9839,2135791.0
2024-03-27 10:00:00,150.9,151.03,149.69,149.75,1535650.0,149.9939,150.1231,148.7912,148.8508,1535650.0
2024-03-27 10:30:00,149.75,150.12,149.53,149.63,1300408.0,148.8508,149.2186,148.6321,148.7315,1300408.0
2024-03-27 11:00:00,149.62,149.76,148.91,148.97,1524975.0,148.7216,148.8607,148.0158,148.0755,1524975.0
2024-03-27 11:30:00,148.97,149.7,148.9,149.22,888671.0,148.0755,148.8011,148.0059,148.324,888671.0
2024-03-27 12:00:00,149.24,149.71,149.22,149.65,514261.0,148.3439,148.811,148.324,148.7514,514261.0
2024-03-27 12:30:00,149.65,150.6,149.55,149.55,1633582.0,148.7514,149.6957,148.652,148.652,1633582.0
2024-03-27 13:00:00,149.54,149.57,149.23,149.5,772133.0,148.6421,148.6719,148.3339,148.6023,772133.0
2024-03-27 13:30:00,149.5,149.61,149.41,149.54,465831.0,148.6023,148.7116,148.5128,148.6421,465831.0
2024-03-27 14:00:00,149.55,149.85,149.41,149.77,470298.0,148.652,148.9502,148.5128,148.8707,470298.0
2024-03-27 14:30:00,149.77,149.83,149.51,149.57,425559.0,148.8707,148.9303,148.6122,148.6719,425559.0
2024-03-27 15:00:00,149.58,149.98,149.47,149.93,647708.0,148.6818,149.0794,148.5725,149.0297,647708.0
2024-03-27 15:30:00,149.94,150.92,149.86,150.91,2481337.0,149.0397,150.0138,148.9601,150.0038,2481337.0
2024-03-28 09:30:00,150.8,151.43,150.17,150.71,1808569.0,149.8945,150.5207,149.2683,149.805,1808569.0
2024-03-28 10:00:00,150.69,150.97,150.51,150.61,791239.0,149.7851,150.0635,149.6062,149.7056,791239.0
2024-03-28 10:30:00,150.61,150.69,150.28,150.69,573299.0,149.7056,149.7851,149.3776,149.7851,573299.0
2024-03-28 11:00:00,150.68,150.89,150.59,150.8,683530.0,149.7752,149.9839,149.6857,149.8945,683530.0
2024-03-28 11:30:00,150.81,150.89,150.34,150.46,731137.0,149.9044,149.9839,149.4372,149.5565,731137.0
2024-03-28 12:00:00,150.46,150.65,150.32,150.65,663443.0,149.5565,149.7454,149.4174,149.7454,663443.0
2024-03-28 12:30:00,150.64,150.8,150.55,150.71,456688.0,149.7354,149.8945,149.646,149.805,456688.0
2024-03-28 13:00:00,150.72,150.82,150.63,150.71,404857.0,149.815,149.9144,149.7255,149.805,404857.0
2024-03-28 13:30:00,150.71,150.83,150.54,150.78,499485.0,149.805,149.9243,149.636,149.8746,499485.0
2024-03-28 14:00:00,150.77,151.04,150.69,150.97,607563.0,149.8647,150.133,149.7851,150.0635,607563.0
2024-03-28 14:30:00,150.97,151.33,150.88,151.25,527489.0,150.0635,150.4213,149.974,150.3418,527489.0
2024-03-28 15:00:00,151.25,151.39,151.06,151.13,697537.0,150.3418,150.4809,150.1529,150.2225,697537.0
2024-03-28 15:30:00,151.13,151.26,150.75,150.8,2915707.0,150.2225,150.3517,149.8448,149.8945,2915707.0
2024-04-01 09:30:00,150.49,155.68,150.49,154.81,5821252.0,149.5863,154.7452,149.5863,153.8804,5821252.0
2024-04-01 10:00:00,154.81,155.41,154.4,155.31,2249161.0,153.8804,154.4768,153.4729,154.3774,2249161.0
2024-04-01 10:30:00,155.31,155.48,154.5,154.82,1594773.0,154.3774,154.5464,153.5723,153.8903,1594773.0
2024-04-01 11:00:00,154.81,154.99,154.48,154.98,1231495.0,153.8804,154.0593,153.5524,154.0494,1231495.0
2024-04-01 11:30:00,154.99,155.54,154.68,154.76,1415019.0,154.0593,154.606,153.7512,153.8307,1415019.0
2024-04-01 12:00:00,154.76,155.27,154.73,154.92,868234.0,153.8307,154.3376,153.8009,153.9897,868234.0
2024-04-01 12:30:00,154.93,155.24,154.9,154.92,710453.0,153.9997,154.3078,153.9699,153.9897,710453.0
2024-04-01 13:00:00,154.92,155.12,154.84,155.09,632836.0,153.9897,154.1885,153.9102,154.1587,632836.0
2024-04-01 13:30:00,155.09,155.14,154.74,154.97,738279.0,154.1587,154.2084,153.8108,154.0394,738279.0
2024-04-01 14:00:00,154.97,155.17,154.73,155.08,678288.0,154.0394,154.2382,153.8009,154.1488,678288.0
2024-04-01 14:30:00,155.08,155.24,154.91,155.07,700386.0,154.1488,154.3078,153.9798,154.1388,700386.0
2024-04-01 15:00:00,155.07,155.28,154.9,154.99,888416.0,154.1388,154.3476,153.9699,154.0593,888416.0
2024-04-01 15:30:00,154.99,155.74,154.87,155.45,3799448.0,154.0593,154.8048,153.94,154.5166,3799448.0
2024-04-02 09:30:00,153.5,154.05,152.15,153.02,3769502.0,152.5783,153.125,151.2364,152.1012,3769502.0
2024-04-02 10:00:00,153.05,153.87,152.65,153.39,1844431.0,152.131,152.9461,151.7334,152.4689,1844431.0
2024-04-02 10:30:00,153.38,153.58,152.92,153.01,1101265.0,152.459,152.6578,152.0018,152.0912,1101265.0
2024-04-02 11:00:00,153.02,153.2,152.73,153.12,1011380.0,152.1012,152.2801,151.8129,152.2006,1011380.0
2024-04-02 11:30:00,153.13,153.63,153.09,153.51,758799.0,152.2105,152.7075,152.1707,152.5882,758799.0
2024-04-02 12:00:00,153.5,153.87,153.4,153.87,557644.0,152.5783,152.9461,152.4789,152.9461,557644.0
2024-04-02 12:30:00,153.87,153.98,153.65,153.75,688388.0,152.9461,153.0554,152.7274,152.8268,688388.0
2024-04-02 13:00:00,153.78,154.0,153.59,153.72,514271.0,152.8566,153.0753,152.6677,152.797,514271.0
2024-04-02 13:30:00,153.72,154.07,153.57,154.04,598775.0,152.797,153.1449,152.6479,153.115,598775.0
2024-04-02 14:00:00,154.05,154.18,153.9,153.9,490667.0,153.125,153.2542,152.9759,152.9759,490667.0
2024-04-02 14:30:00,153.91,154.02,153.72,153.93,485226.0,152.9858,153.0952,152.797,153.0057,485226.0
2024-04-02 15:00:00,153.93,154.44,153.9,154.28,905265.0,153.0057,153.5126,152.9759,153.3536,905265.0
2024-04-02 15:30:00,154.28,154.7,154.22,154.62,2412032.0,153.3536,153.7711,153.294,153.6915,2412032.0
2024-04-03 09:30:00,153.58,153.99,152.73,153.69,2636149.0,152.6578,153.0653,151.8129,152.7671,2636149.0
2024-04-03 10:00:00,153.73,154.78,153.73,154.06,1762727.0,152.8069,153.8506,152.8069,153.1349,1762727.0
2024-04-03 10:30:00,154.06,154.29,153.81,154.06,1248345.0,153.1349,153.3635,152.8864,153.1349,1248345.0
2024-04-03 11:00:00,154.07,154.35,153.9,153.98,1017493.0,153.1449,153.4232,152.9759,153.0554,1017493.0
2024-04-03 11:30:00,153.97,154.28,153.97,154.19,622669.0,153.0455,153.3536,153.0455,153.2641,622669.0
2024-04-03 12:00:00,154.19,154.77,153.97,154.47,808846.0,153.2641,153.8406,153.0455,153.5424,808846.0
2024-04-03 12:30:00,154.46,154.68,154.01,154.64,519002.0,153.5325,153.7512,153.0852,153.7114,519002.0
2024-04-03 13:00:00,154.64,154.84,154.54,154.59,473831.0,153.7114,153.9102,153.612,153.6617,473831.0
2024-04-03 13:30:00,154.58,154.6,154.33,154.59,414918.0,153.6518,153.6717,153.4033,153.6617,414918.0
2024-04-03 14:00:00,154.59,154.8,154.51,154.73,606792.0,153.6617,153.8705,153.5822,153.8009,606792.0
2024-04-03 14:30:00,154.74,154.89,154.53,154.66,631034.0,153.8108,153.9599,153.6021,153.7313,631034.0
2024-04-03 15:00:00,154.65,154.72,154.05,154.27,1065959.0,153.7214,153.7909,153.125,153.3437,1065959.0
2024-04-03 15:30:00,154.27,155.08,154.13,154.93,2484347.0,153.3437,154.1488,153.2045,153.9997,2484347.0
2024-04-04 09:30:00,153.51,153.98,152.18,152.63,6130772.0,152.5882,153.0554,151.2662,151.7135,6130772.0
2024-04-04 10:00:00,152.61,153.32,152.25,153.06,2213549.0,151.6936,152.3994,151.3358,152.1409,2213549.0
2024-04-04 10:30:00,153.07,153.54,153.03,153.38,1048327.0,152.1509,152.618,152.1111,152.459,1048327.0
2024-04-04 11:00:00,153.38,153.94,153.36,153.72,1096162.0,152.459,153.0156,152.4391,152.797,1096162.0
2024-04-04 11:30:00,153.71,154.55,153.7,154.54,921355.0,152.787,153.622,152.7771,153.612,921355.0
2024-04-04 12:00:00,154.55,154.77,154.32,154.53,1089652.0,153.622,153.8406,153.3934,153.6021,1089652.0
2024-04-04 12:30:00,154.53,154.54,154.12,154.23,530150.0,153.6021,153.612,153.1946,153.3039,530150.0
2024-04-04 13:00:00,154.23,154.49,154.19,154.46,494416.0,153.3039,153.5623,153.2641,153.5325,494416.0
2024-04-04 13:30:00,154.45,154.58,154.07,154.09,578185.0,153.5226,153.6518,153.1449,153.1647,578185.0
2024-04-04 14:00:00,154.08,154.08,152.76,152.81,945668.0,153.1548,153.1548,151.8427,151.8924,945668.0
2024-04-04 14:30:00,152.81,152.94,151.82,152.11,1406065.0,151.8924,152.0216,150.9084,151.1966,1406065.0
2024-04-04 15:00:00,152.09,152.19,151.14,151.19,1282473.0,151.1767,151.2761,150.2324,150.2821,1282473.0
2024-04-04 15:30:00,151.18,151.28,150.45,150.54,3103732.0,150.2722,150.3716,149.5466,149.636,3103732.0
2024-04-05 09:30:00,150.09,152.84,149.6,152.81,3266452.0,149.1888,151.9222,148.7017,151.8924,3266452.0
2024-04-05 10:00:00,152.81,152.88,151.65,152.03,1405561.0,151.8924,151.962,150.7394,151.1171,1405561.0
2024-04-05 10:30:00,152.03,153.0,151.97,152.87,1001400.0,151.1171,152.0813,151.0575,151.9521,1001400.0
2024-04-05 11:00:00,152.86,152.94,152.22,152.64,989586.0,151.9421,152.0216,151.306,151.7234,989586.0
2024-04-05 11:30:00,152.65,153.23,152.58,153.11,1090465.0,151.7334,152.3099,151.6638,152.1906,1090465.0
2024-04-05 12:00:00,153.15,153.42,153.03,153.09,846654.0,152.2304,152.4988,152.1111,152.1707,846654.0
2024-04-05 12:30:00,153.1,153.23,152.89,153.22,773215.0,152.1807,152.3099,151.9719,152.3,773215.0
2024-04-05 13:00:00,153.22,153.3,152.89,153.19,554118.0,152.3,152.3795,151.9719,152.2701,554118.0
2024-04-05 13:30:00,153.21,153.33,152.5,152.71,792550.0,152.29,152.4093,151.5843,151.793,792550.0
2024-04-05 14:00:00,152.72,153.0,152.39,152.47,679757.0,151.803,152.0813,151.4749,151.5545,679757.0
2024-04-05 14:30:00,152.48,152.73,152.12,152.37,720214.0,151.5644,151.8129,151.2066,151.4551,720214.0
2024-04-05 15:00:00,152.37,152.56,152.15,152.27,607750.0,151.4551,151.6439,151.2364,151.3557,607750.0
2024-04-05 15:30:00,152.26,152.82,152.23,152.46,1776049.0,151.3457,151.9024,151.3159,151.5445,1776049.0
2024-04-08 09:30:00,152.77,155.05,152.61,154.94,2958483.0,151.8527,154.119,151.6936,154.0096,2958483.0
2024-04-08 10:00:00,154.94,155.07,154.57,154.82,1428425.0,154.0096,154.1388,153.6418,153.8903,1428425.0
2024-04-08 10:30:00,154.81,155.27,154.7,155.09,1264577.0,153.8804,154.3376,153.7711,154.1587,1264577.0
2024-04-08 11:00:00,155.09,155.27,154.82,154.89,882051.0,154.1587,154.3376,153.8903,153.9599,882051.0
2024-04-08 11:30:00,154.87,154.92,154.36,154.52,649000.0,153.94,153.9897,153.4331,153.5921,649000.0
2024-04-08 12:00:00,154.52,154.52,153.96,154.27,591061.0,153.5921,153.5921,153.0355,153.3437,591061.0
2024-04-08 12:30:00,154.27,154.86,154.22,154.82,479722.0,153.3437,153.9301,153.294,153.8903,479722.0
2024-04-08 13:00:00,154.82,154.87,154.51,154.74,485180.0,153.8903,153.94,153.5822,153.8108,485180.0
2024-04-08 13:30:00,154.74,154.74,154.22,154.54,385158.0,153.8108,153.8108,153.294,153.612,385158.0
2024-04-08 14:00:00,154.54,154.68,154.46,154.6,325303.0,153.612,153.7512,153.5325,153.6717,325303.0
2024-04-08 14:30:00,154.61,154.61,154.33,154.57,277560.0,153.6816,153.6816,153.4033,153.6418,277560.0
2024-04-08 15:00:00,154.58,154.79,154.38,154.78,460239.0,153.6518,153.8605,153.453,153.8506,460239.0
2024-04-08 15:30:00,154.78,155.03,154.66,154.86,2178088.0,153.8506,154.0991,153.7313,153.9301,2178088.0
2024-04-09 09:30:00,156.07,158.01,155.98,157.79,5306974.0,155.1328,157.0612,155.0434,156.8425,5306974.0
2024-04-09 10:00:00,157.79,158.56,156.55,156.72,2839066.0,156.8425,157.6079,155.61,155.7789,2839066.0
2024-04-09 10:30:00,156.73,157.02,155.76,156.04,1895587.0,155.7889,156.0771,154.8247,155.103,1895587.0
2024-04-09 11:00:00,156.03,156.33,155.36,155.41,1368178.0,155.0931,155.3913,154.4271,154.4768,1368178.0
2024-04-09 11:30:00,155.41,156.0,155.29,155.86,895771.0,154.4768,155.0633,154.3575,154.9241,895771.0
2024-04-09 12:00:00,155.84,156.89,155.82,156.77,1328833.0,154.9042,155.9479,154.8843,155.8286,1328833.0
2024-04-09 12:30:00,156.78,157.17,156.6,156.63,1032019.0,155.8386,156.2262,155.6597,155.6895,1032019.0
2024-04-09 13:00:00,156.63,157.01,156.47,156.56,730797.0,155.6895,156.0672,155.5304,155.6199,730797.0
2024-04-09 13:30:00,156.56,156.73,156.14,156.18,738962.0,155.6199,155.7889,155.2024,155.2422,738962.0
2024-04-09 14:00:00,156.18,156.25,155.85,155.91,739873.0,155.2422,155.3118,154.9142,154.9738,739873.0
2024-04-09 14:30:00,155.92,156.08,155.66,155.73,633038.0,154.9837,155.1428,154.7253,154.7949,633038.0
2024-04-09 15:00:00,155.72,156.28,155.19,156.25,982296.0,154.7849,155.3416,154.2581,155.3118,982296.0
2024-04-09 15:30:00,156.25,156.64,156.14,156.64,2438612.0,155.3118,155.6994,155.2024,155.6994,2438612.0
2024-04-10 09:30:00,156.27,156.61,154.69,155.24,3094379.0,155.3316,155.6696,153.7611,154.3078,3094379.0
2024-04-10 10:00:00,155.26,155.86,155.13,155.4,1383671.0,154.3277,154.9241,154.1985,154.4669,1383671.0
2024-04-10 10:30:00,155.4,155.84,155.27,155.49,1127114.0,154.4669,154.9042,154.3376,154.5563,1127114.0
2024-04-10 11:00:00,155.49,155.55,154.68,155.16,881569.0,154.5563,154.616,153.7512,154.2283,881569.0
2024-04-10 11:30:00,155.16,155.33,154.82,155.33,748404.0,154.2283,154.3973,153.8903,154.3973,748404.0
2024-04-10 12:00:00,155.32,155.63,155.03,155.53,629309.0,154.3873,154.6955,154.0991,154.5961,629309.0
2024-04-10 12:30:00,155.54,155.87,155.38,155.65,466023.0,154.606,154.934,154.447,154.7154,466023.0
2024-04-10 13:00:00,155.67,156.34,154.95,155.94,943961.0,154.7352,155.4012,154.0196,155.0036,943961.0
2024-04-10 13:30:00,155.93,156.38,155.4,155.92,923686.0,154.9937,155.441,154.4669,154.9837,923686.0
2024-04-10 14:00:00,155.92,156.47,155.71,155.97,682999.0,154.9837,155.5304,154.775,155.0334,682999.0
2024-04-10 14:30:00,155.98,156.5,155.82,155.83,731710.0,155.0434,155.5603,154.8843,154.8943,731710.0
2024-04-10 15:00:00,155.82,156.46,155.7,156.15,871716.0,154.8843,155.5205,154.7651,155.2124,871716.0
2024-04-10 15:30:00,156.15,156.49,155.77,156.12,1816174.0,155.2124,155.5503,154.8346,155.1825,1816174.0
2024-04-11 09:30:00,156.91,157.89,156.6,157.12,2892467.0,155.9678,156.9419,155.6597,156.1765,2892467.0
2024-04-11 10:00:00,157.12,157.2,156.46,156.59,1375392.0,156.1765,156.2561,155.5205,155.6497,1375392.0
2024-04-11 10:30:00,156.59,157.53,156.57,157.15,1222970.0,155.6497,156.5841,155.6298,156.2064,1222970.0
2024-04-11 11:00:00,157.17,157.67,157.17,157.54,724669.0,156.2262,156.7232,156.2262,156.594,724669.0
2024-04-11 11:30:00,157.55,158.26,157.41,158.24,1144676.0,156.604,157.3097,156.4648,157.2898,1144676.0
2024-04-11 12:00:00,158.25,158.38,157.93,158.06,988699.0,157.2998,157.429,156.9817,157.1109,988699.0
2024-04-11 12:30:00,158.07,158.31,157.89,157.94,989711.0,157.1208,157.3594,156.9419,156.9916,989711.0
2024-04-11 13:00:00,157.94,158.85,157.73,158.63,975438.0,156.9916,157.8961,156.7829,157.6775,975438.0
2024-04-11 13:30:00,158.63,159.01,158.61,158.96,860159.0,157.6775,158.0552,157.6576,158.0055,860159.0
2024-04-11 14:00:00,158.97,159.68,158.91,159.25,1231330.0,158.0154,158.7212,157.9558,158.2937,1231330.0
2024-04-11 14:30:00,159.25,159.55,159.22,159.29,1168065.0,158.2937,158.5919,158.2639,158.3335,1168065.0
2024-04-11 15:00:00,159.3,159.38,159.01,159.22,1213490.0,158.3434,158.423,158.0552,158.2639,1213490.0
2024-04-11 15:30:00,159.23,159.61,159.15,159.37,2984380.0,158.2739,158.6516,158.1943,158.413,2984380.0
2024-04-12 09:30:00,157.93,160.23,157.93,159.67,3460890.0,156.9817,159.2679,156.9817,158.7112,3460890.0
2024-04-12 10:00:00,159.68,159.88,158.84,158.99,1625343.0,158.7212,158.92,157.8862,158.0353,1625343.0
2024-04-12 10:30:00,158.99,158.99,157.63,157.73,1504380.0,158.0353,158.0353,156.6835,156.7829,1504380.0
2024-04-12 11:00:00,157.74,158.5,157.45,158.43,1040298.0,156.7928,157.5483,156.5046,157.4787,1040298.0
2024-04-12 11:30:00,158.43,158.82,158.24,158.56,701761.0,157.4787,157.8663,157.2898,157.6079,701761.0
2024-04-12 12:00:00,158.57,158.58,158.06,158.15,593906.0,157.6178,157.6278,157.1109,157.2004,593906.0
2024-04-12 12:30:00,158.16,158.34,157.66,157.66,701372.0,157.2103,157.3892,156.7133,156.7133,701372.0
2024-04-12 13:00:00,157.66,157.81,157.16,157.25,929347.0,156.7133,156.8624,156.2163,156.3058,929347.0
2024-04-12 13:30:00,157.24,157.72,157.14,157.5,775283.0,156.2958,156.7729,156.1964,156.5543,775283.0
2024-04-12 14:00:00,157.5,157.83,157.27,157.57,624758.0,156.5543,156.8823,156.3256,156.6238,624758.0
2024-04-12 14:30:00,157.59,157.72,157.26,157.31,610822.0,156.6437,156.7729,156.3157,156.3654,610822.0
2024-04-12 15:00:00,157.31,157.56,157.19,157.33,737101.0,156.3654,156.6139,156.2461,156.3853,737101.0
2024-04-12 15:30:00,157.32,157.81,157.19,157.77,2473794.0,156.3753,156.8624,156.2461,156.8226,2473794.0
2024-04-15 09:30:00,158.86,159.15,157.54,158.61,2799691.0,157.9061,158.1943,156.594,157.6576,2799691.0
2024-04-15 10:00:00,158.62,159.24,158.01,158.44,1702587.0,157.6675,158.2838,157.0612,157.4886,1702587.0
2024-04-15 10:30:00,158.42,158.81,158.02,158.03,1008290.0,157.4687,157.8564,157.0711,157.0811,1008290.0
2024-04-15 11:00:00,158.04,158.61,157.97,158.58,683256.0,157.091,157.6576,157.0214,157.6278,683256.0
2024-04-15 11:30:00,158.57,158.73,158.24,158.56,578608.0,157.6178,157.7769,157.2898,157.6079,578608.0
2024-04-15 12:00:00,158.55,158.67,157.8,157.87,579275.0,157.598,157.7172,156.8525,156.922,579275.0
2024-04-15 12:30:00,157.87,157.99,157.52,157.93,829430.0,156.922,157.0413,156.5741,156.9817,829430.0
2024-04-15 13:00:00,157.93,158.17,156.25,156.25,1168099.0,156.9817,157.2202,155.3118,155.3118,1168099.0
2024-04-15 13:30:00,156.26,156.29,155.38,155.69,1607125.0,155.3217,155.3515,154.447,154.7551,1607125.0
2024-04-15 14:00:00,155.68,155.77,154.93,155.27,1142080.0,154.7452,154.8346,153.9997,154.3376,1142080.0
2024-04-15 14:30:00,155.26,155.78,154.98,155.11,915143.0,154.3277,154.8446,154.0494,154.1786,915143.0
2024-04-15 15:00:00,155.09,155.21,154.59,154.81,1277514.0,154.1587,154.278,153.6617,153.8804,1277514.0
2024-04-15 15:30:00,154.8,155.16,154.74,154.84,1971592.0,153.8705,154.2283,153.8108,153.9102,1971592.0
2024-04-16 09:30:00,154.19,155.14,153.68,154.74,2739810.0,153.2641,154.2084,152.7572,153.8108,2739810.0
2024-04-16 10:00:00,154.74,155.05,153.85,153.85,1193451.0,153.8108,154.119,152.9262,152.9262,1193451.0
2024-04-16 10:30:00,153.84,154.24,153.43,154.07,1287578.0,152.9162,153.3138,152.5087,153.1449,1287578.0
2024-04-16 11:00:00,154.08,154.7,154.07,154.32,1111217.0,153.1548,153.7711,153.1449,153.3934,1111217.0
2024-04-16 11:30:00,154.33,155.17,154.24,154.87,674922.0,153.4033,154.2382,153.3138,153.94,674922.0
2024-04-16 12:00:00,154.86,154.97,154.64,154.81,613934.0,153.9301,154.0394,153.7114,153.8804,613934.0
2024-04-16 12:30:00,154.81,155.0,154.41,154.47,481764.0,153.8804,154.0693,153.4828,153.5424,481764.0
2024-04-16 13:00:00,154.48,154.99,154.4,154.68,514668.0,153.5524,154.0593,153.4729,153.7512,514668.0
2024-04-16 13:30:00,154.69,155.07,154.0,154.75,864784.0,153.7611,154.1388,153.0753,153.8208,864784.0
2024-04-16 14:00:00,154.73,155.65,154.47,154.6,746929.0,153.8009,154.7154,153.5424,153.6717,746929.0
2024-04-16 14:30:00,154.57,155.48,154.57,155.48,459776.0,153.6418,154.5464,153.6418,154.5464,459776.0
2024-04-16 15:00:00,155.48,155.56,154.88,155.24,490171.0,154.5464,154.6259,153.95,154.3078,490171.0
2024-04-16 15:30:00,155.25,155.26,154.33,154.39,1303441.0,154.3178,154.3277,153.4033,153.4629,1303441.0
2024-04-17 09:30:00,155.62,157.08,155.23,156.52,2097093.0,154.6855,156.1368,154.2979,155.5801,2097093.0
2024-04-17 10:00:00,156.52,156.75,155.77,156.34,1233244.0,155.5801,155.8088,154.8346,155.4012,1233244.0
2024-04-17 10:30:00,156.32,156.55,155.82,156.24,710433.0,155.3813,155.61,154.8843,155.3018,710433.0
2024-04-17 11:00:00,156.23,156.7,155.78,155.79,716825.0,155.2919,155.7591,154.8446,154.8545,716825.0
2024-04-17 11:30:00,155.8,155.93,155.38,155.45,775632.0,154.8645,154.9937,154.447,154.5166,775632.0
2024-04-17 12:00:00,155.46,155.6,154.83,155.09,846825.0,154.5265,154.6657,153.9003,154.1587,846825.0
2024-04-17 12:30:00,155.09,155.19,154.58,154.76,647068.0,154.1587,154.2581,153.6518,153.8307,647068.0
2024-04-17 13:00:00,154.75,155.64,154.66,155.64,857239.0,153.8208,154.7054,153.7313,154.7054,857239.0
2024-04-17 13:30:00,155.64,156.05,155.51,156.02,722921.0,154.7054,155.113,154.5762,155.0831,722921.0
2024-04-17 14:00:00,156.02,156.1,155.67,155.83,620560.0,155.0831,155.1627,154.7352,154.8943,620560.0
2024-04-17 14:30:00,155.84,156.63,155.49,155.83,835691.0,154.9042,155.6895,154.5563,154.8943,835691.0
2024-04-17 15:00:00,155.81,155.82,155.4,155.53,871440.0,154.8744,154.8843,154.4669,154.5961,871440.0
2024-04-17 15:30:00,155.52,155.89,155.07,155.44,1965355.0,154.5861,154.9539,154.1388,154.5066,1965355.0
2024-04-18 09:30:00,155.35,155.74,154.62,155.14,2049608.0,154.4172,154.8048,153.6915,154.2084,2049608.0
2024-04-18 10:00:00,155.14,156.09,154.91,155.89,846961.0,154.2084,155.1527,153.9798,154.9539,846961.0
2024-04-18 10:30:00,155.87,156.41,155.74,156.28,713832.0,154.934,155.4708,154.8048,155.3416,713832.0
2024-04-18 11:00:00,156.3,156.43,156.03,156.2,544969.0,155.3615,155.4907,155.0931,155.2621,544969.0
2024-04-18 11:30:00,156.2,156.32,155.87,155.96,477071.0,155.2621,155.3813,154.934,155.0235,477071.0
2024-04-18 12:00:00,155.96,156.22,155.81,156.19,603355.0,155.0235,155.2819,154.8744,155.2521,603355.0
2024-04-18 12:30:00,156.19,156.94,155.98,156.06,1215399.0,155.2521,155.9976,155.0434,155.1229,1215399.0
2024-04-18 13:00:00,156.06,156.49,155.83,156.49,964910.0,155.1229,155.5503,154.8943,155.5503,964910.0
2024-04-18 13:30:00,156.5,156.82,156.24,156.59,942952.0,155.5603,155.8783,155.3018,155.6497,942952.0
2024-04-18 14:00:00,156.59,156.76,156.22,156.3,769685.0,155.6497,155.8187,155.2819,155.3615,769685.0
2024-04-18 14:30:00,156.3,156.36,155.9,156.05,602144.0,155.3615,155.4211,154.9639,155.113,602144.0
2024-04-18 15:00:00,156.05,156.65,156.04,156.47,647741.0,155.113,155.7094,155.103,155.5304,647741.0
2024-04-18 15:30:00,156.46,156.7,155.9,156.01,1540401.0,155.5205,155.7591,154.9639,155.0732,1540401.0
2024-04-19 09:30:00,156.21,156.36,154.42,154.81,3492817.0,155.272,155.4211,153.4927,153.8804,3492817.0
2024-04-19 10:00:00,154.81,155.3,153.96,154.42,1469460.0,153.8804,154.3675,153.0355,153.4927,1469460.0
2024-04-19 10:30:00,154.37,155.34,154.37,155.2,1281558.0,153.443,154.4072,153.443,154.2681,1281558.0
2024-04-19 11:00:00,155.22,155.22,154.31,154.44,929616.0,154.2879,154.2879,153.3834,153.5126,929616.0
2024-04-19 11:30:00,154.43,154.85,154.31,154.37,899136.0,153.5027,153.9202,153.3834,153.443,899136.0
2024-04-19 12:00:00,154.36,154.45,152.67,152.71,1270307.0,153.4331,153.5226,151.7533,151.793,1270307.0
2024-04-19 12:30:00,152.72,153.8,152.3,153.79,1253630.0,151.803,152.8765,151.3855,152.8665,1253630.0
2024-04-19 13:00:00,153.79,154.17,153.74,153.82,805673.0,152.8665,153.2443,152.8168,152.8964,805673.0
2024-04-19 13:30:00,153.81,154.82,153.8,154.53,751113.0,152.8864,153.8903,152.8765,153.6021,751113.0
2024-04-19 14:00:00,154.53,154.58,153.7,153.77,1019688.0,153.6021,153.6518,152.7771,152.8467,1019688.0
2024-04-19 14:30:00,153.75,154.1,153.23,153.72,1415173.0,152.8268,153.1747,152.3099,152.797,1415173.0
2024-04-19 15:00:00,153.72,154.06,153.64,153.85,1411579.0,152.797,153.1349,152.7174,152.9262,1411579.0
2024-04-19 15:30:00,153.85,154.36,153.09,154.08,3549691.0,152.9262,153.4331,152.1707,153.1548,3549691.0
2024-04-22 09:30:00,154.31,156.48,154.11,155.75,2984649.0,153.3834,155.5404,153.1846,154.8148,2984649.0
2024-04-22 10:00:00,155.75,156.37,154.84,155.04,1113156.0,154.8148,155.431,153.9102,154.109,1113156.0
2024-04-22 10:30:00,155.06,155.18,154.06,154.15,1136370.0,154.1289,154.2482,153.1349,153.2244,1136370.0
2024-04-22 11:00:00,154.12,154.74,154.1,154.7,968759.0,153.1946,153.8108,153.1747,153.7711,968759.0
2024-04-22 11:30:00,154.7,155.97,154.66,155.96,1026725.0,153.7711,155.0334,153.7313,155.0235,1026725.0
2024-04-22 12:00:00,155.99,156.42,155.88,156.23,997575.0,155.0533,155.4807,154.944,155.2919,997575.0
2024-04-22 12:30:00,156.23,156.32,155.97,156.11,558223.0,155.2919,155.3813,155.0334,155.1726,558223.0
2024-04-22 13:00:00,156.11,156.89,156.09,156.89,712765.0,155.1726,155.9479,155.1527,155.9479,712765.0
2024-04-22 13:30:00,156.9,157.17,156.81,157.06,756916.0,155.9579,156.2262,155.8684,156.1169,756916.0
2024-04-22 14:00:00,157.05,157.63,157.0,157.47,680094.0,156.107,156.6835,156.0573,156.5244,680094.0
2024-04-22 14:30:00,157.47,157.64,156.83,157.1,601614.0,156.5244,156.6934,155.8883,156.1567,601614.0
2024-04-22 15:00:00,157.09,157.32,156.9,157.13,894601.0,156.1467,156.3753,155.9579,156.1865,894601.0
2024-04-22 15:30:00,157.11,157.14,156.02,156.33,2209902.0,156.1666,156.1964,155.0831,155.3913,2209902.0
2024-04-23 09:30:00,156.9,158.29,156.28,157.59,2609959.0,155.9579,157.3395,155.3416,156.6437,2609959.0
2024-04-23 10:00:00,157.6,157.9,157.1,157.86,861090.0,156.6537,156.9519,156.1567,156.9121,861090.0
2024-04-23 10:30:00,157.87,158.39,157.82,158.31,1246958.0,156.922,157.4389,156.8723,157.3594,1246958.0
2024-04-23 11:00:00,158.31,158.52,157.83,158.33,763963.0,157.3594,157.5681,156.8823,157.3793,763963.0
2024-04-23 11:30:00,158.33,158.7,158.29,158.44,812411.0,157.3793,157.747,157.3395,157.4886,812411.0
2024-04-23 12:00:00,158.45,158.8,158.18,158.69,609693.0,157.4986,157.8464,157.2302,157.7371,609693.0
2024-04-23 12:30:00,158.7,158.97,158.51,158.61,599797.0,157.747,158.0154,157.5582,157.6576,599797.0
2024-04-23 13:00:00,158.61,158.85,158.4,158.79,508125.0,157.6576,157.8961,157.4489,157.8365,508125.0
2024-04-23 13:30:00,158.78,158.79,158.53,158.66,395298.0,157.8266,157.8365,157.5781,157.7073,395298.0
2024-04-23 14:00:00,158.66,158.69,158.28,158.31,562760.0,157.7073,157.7371,157.3296,157.3594,562760.0
2024-04-23 14:30:00,158.31,158.43,158.14,158.32,601223.0,157.3594,157.4787,157.1904,157.3693,601223.0
2024-04-23 15:00:00,158.32,158.35,157.97,158.21,942455.0,157.3693,157.3992,157.0214,157.26,942455.0
2024-04-23 15:30:00,158.2,158.35,157.93,158.26,1850950.0,157.2501,157.3992,156.9817,157.3097,1850950.0
2024-04-24 09:30:00,157.45,159.01,157.16,157.78,2691615.0,156.5046,158.0552,156.2163,156.8326,2691615.0
2024-04-24 10:00:00,157.82,158.31,157.52,158.19,1076873.0,156.8723,157.3594,156.5741,157.2401,1076873.0
2024-04-24 10:30:00,158.2,158.36,157.98,158.13,786905.0,157.2501,157.4091,157.0314,157.1805,786905.0
2024-04-24 11:00:00,158.13,158.27,157.6,157.96,1042065.0,157.1805,157.3196,156.6537,157.0115,1042065.0
2024-04-24 11:30:00,157.97,158.14,157.42,157.56,656796.0,157.0214,157.1904,156.4747,156.6139,656796.0
2024-04-24 12:00:00,157.55,158.04,157.44,157.67,609763.0,156.604,157.091,156.4946,156.7232,609763.0
2024-04-24 12:30:00,157.67,157.82,157.48,157.75,557713.0,156.7232,156.8723,156.5344,156.8028,557713.0
2024-04-24 13:00:00,157.74,158.16,157.66,158.15,553695.0,156.7928,157.2103,156.7133,157.2004,553695.0
2024-04-24 13:30:00,158.16,158.97,158.16,158.95,902214.0,157.2103,158.0154,157.2103,157.9955,902214.0
2024-04-24 14:00:00,158.96,158.99,158.36,158.61,673184.0,158.0055,158.0353,157.4091,157.6576,673184.0
2024-04-24 14:30:00,158.62,158.71,158.23,158.37,506909.0,157.6675,157.757,157.2799,157.419,506909.0
2024-04-24 15:00:00,158.36,159.22,158.23,159.08,829805.0,157.4091,158.2639,157.2799,158.1248,829805.0
2024-04-24 15:30:00,159.07,159.57,159.05,159.15,2325137.0,158.1148,158.6118,158.0949,158.1943,2325137.0
2024-04-25 09:30:00,151.33,153.49,150.88,152.94,7155313.0,150.4213,152.5683,149.974,152.0216,7155313.0
2024-04-25 10:00:00,152.94,154.57,152.3,154.53,2756705.0,152.0216,153.6418,151.3855,153.6021,2756705.0
2024-04-25 10:30:00,154.52,155.04,153.91,154.86,2229209.0,153.5921,154.109,152.9858,153.9301,2229209.0
2024-04-25 11:00:00,154.83,155.58,154.69,155.56,1776617.0,153.9003,154.6458,153.7611,154.6259,1776617.0
2024-04-25 11:30:00,155.56,156.2,155.3,156.06,1671541.0,154.6259,155.2621,154.3675,155.1229,1671541.0
2024-04-25 12:00:00,156.05,156.4,155.53,156.07,1868719.0,155.113,155.4609,154.5961,155.1328,1868719.0
2024-04-25 12:30:00,156.07,156.22,155.43,155.54,1479980.0,155.1328,155.2819,154.4967,154.606,1479980.0
2024-04-25 13:00:00,155.55,155.72,155.02,155.54,1211089.0,154.616,154.7849,154.0891,154.606,1211089.0
2024-04-25 13:30:00,155.55,156.18,155.4,156.18,1022440.0,154.616,155.2422,154.4669,155.2422,1022440.0
2024-04-25 14:00:00,156.19,156.49,155.67,155.69,1687622.0,155.2521,155.5503,154.7352,154.7551,1687622.0
2024-04-25 14:30:00,155.67,155.94,155.52,155.54,1203511.0,154.7352,155.0036,154.5861,154.606,1203511.0
2024-04-25 15:00:00,155.54,156.15,155.5,156.15,2621720.0,154.606,155.2124,154.5663,155.2124,2621720.0
2024-04-25 15:30:00,156.15,156.23,155.63,156.02,5124823.0,155.2124,155.2919,154.6955,155.0831,5124823.0
2024-04-26 09:30:00,174.4,174.71,171.0,171.96,14089527.0,173.3528,173.6609,169.9732,170.9274,14089527.0
2024-04-26 10:00:00,171.99,172.15,170.15,170.28,5536791.0,170.9572,171.1163,169.1283,169.2575,5536791.0
2024-04-26 10:30:00,170.28,172.19,169.65,171.95,4106723.0,169.2575,171.156,168.6313,170.9175,4106723.0
2024-04-26 11:00:00,171.96,172.26,170.66,171.63,2733637.0,170.9274,171.2256,169.6352,170.5994,2733637.0
2024-04-26 11:30:00,171.63,172.65,171.35,171.95,2700188.0,170.5994,171.6133,170.3211,170.9175,2700188.0
2024-04-26 12:00:00,171.95,172.23,171.54,172.19,2158891.0,170.9175,171.1958,170.5099,171.156,2158891.0
2024-04-26 12:30:00,172.19,172.54,171.66,172.08,1518688.0,171.156,171.5039,170.6292,171.0467,1518688.0
2024-04-26 13:00:00,172.08,172.51,171.85,172.13,1355478.0,171.0467,171.4741,170.8181,171.0964,1355478.0
2024-04-26 13:30:00,172.13,172.5,171.89,172.22,1438231.0,171.0964,171.4642,170.8578,171.1859,1438231.0
2024-04-26 14:00:00,172.21,172.32,170.57,170.65,2285269.0,171.1759,171.2853,169.5458,169.6253,2285269.0
2024-04-26 14:30:00,170.66,171.37,170.62,171.34,1835104.0,169.6352,170.341,169.5955,170.3111,1835104.0
2024-04-26 15:00:00,171.32,172.17,171.22,171.97,2242999.0,170.2913,171.1362,170.1919,170.9374,2242999.0
2024-04-26 15:30:00,171.97,172.25,171.73,171.92,4322224.0,170.9374,171.2157,170.6988,170.8877,4322224.0
2024-04-29 09:30:00,168.87,169.55,167.07,168.58,6454403.0,167.856,168.5319,166.0668,167.5677,6454403.0
2024-04-29 10:00:00,168.59,168.76,167.81,168.13,2701846.0,167.5777,167.7466,166.8023,167.1204,2701846.0
2024-04-29 10:30:00,168.11,168.91,167.9,168.0,2289105.0,167.1005,167.8957,166.8918,166.9912,2289105.0
2024-04-29 11:00:00,167.99,168.21,166.99,167.31,1889635.0,166.9813,167.1999,165.9873,166.3053,1889635.0
2024-04-29 11:30:00,167.31,167.58,166.66,167.37,1714603.0,166.3053,166.5737,165.6593,166.365,1714603.0
2024-04-29 12:00:00,167.36,167.59,166.69,167.08,1535149.0,166.355,166.5837,165.6891,166.0767,1535149.0
2024-04-29 12:30:00,167.08,167.19,166.58,166.93,1134855.0,166.0767,166.1861,165.5797,165.9276,1134855.0
2024-04-29 13:00:00,166.93,166.97,166.4,166.92,1231802.0,165.9276,165.9674,165.4008,165.9177,1231802.0
2024-04-29 13:30:00,166.92,167.3,166.8,167.03,920665.0,165.9177,166.2954,165.7984,166.027,920665.0
2024-04-29 14:00:00,167.03,167.04,166.47,166.49,986151.0,166.027,166.037,165.4704,165.4903,986151.0
2024-04-29 14:30:00,166.49,166.54,166.02,166.08,1264521.0,165.4903,165.54,165.0231,165.0827,1264521.0
2024-04-29 15:00:00,166.08,166.1,165.21,165.87,2151635.0,165.0827,165.1026,164.218,164.874,2151635.0
2024-04-29 15:30:00,165.87,166.4,165.64,166.15,3735464.0,164.874,165.4008,164.6454,165.1523,3735464.0
2024-04-30 09:30:00,165.65,168.1,163.98,167.43,2640275.0,164.6553,167.0906,162.9953,166.4246,2640275.0
2024-04-30 10:00:00,167.43,167.76,164.15,166.39,1941661.0,166.4246,166.7526,163.1643,165.3909,1941661.0
2024-04-30 10:30:00,166.38,166.62,165.86,165.95,1831487.0,165.3809,165.6195,164.8641,164.9535,1831487.0
2024-04-30 11:00:00,165.95,165.98,165.28,165.45,1352729.0,164.9535,164.9833,164.2875,164.4565,1352729.0
2024-04-30 11:30:00,165.46,165.71,165.16,165.31,996731.0,164.4665,164.715,164.1683,164.3174,996731.0
2024-04-30 12:00:00,165.31,165.37,164.86,165.17,1072951.0,164.3174,164.377,163.8701,164.1782,1072951.0
2024-04-30 12:30:00,165.19,165.19,163.93,164.34,1130525.0,164.1981,164.1981,162.9456,163.3532,1130525.0
2024-04-30 13:00:00,164.35,164.47,163.87,164.29,963773.0,163.3631,163.4824,162.886,163.3035,963773.0
2024-04-30 13:30:00,164.3,164.56,163.93,164.06,1046634.0,163.3134,163.5719,162.9456,163.0749,1046634.0
2024-04-30 14:00:00,164.06,164.46,164.05,164.1,764494.0,163.0749,163.4725,163.0649,163.1146,764494.0
2024-04-30 14:30:00,164.11,164.38,163.56,163.58,1111903.0,163.1246,163.3929,162.5779,162.5977,1111903.0
2024-04-30 15:00:00,163.58,164.28,163.52,164.22,1525144.0,162.5977,163.2935,162.5381,163.2339,1525144.0
2024-04-30 15:30:00,164.22,164.31,162.6,162.73,4160844.0,163.2339,163.3234,161.6236,161.7529,4160844.0
2024-05-01 09:30:00,164.38,164.39,163.09,164.28,2483846.0,163.3929,163.4029,162.1107,163.2935,2483846.0
2024-05-01 10:00:00,164.32,165.61,164.0,165.48,2144862.0,163.3333,164.6156,163.0152,164.4863,2144862.0
2024-05-01 10:30:00,165.5,165.63,164.88,165.15,1015333.0,164.5062,164.6354,163.8899,164.1583,1015333.0
2024-05-01 11:00:00,165.17,165.71,165.06,165.64,960959.0,164.1782,164.715,164.0689,164.6454,960959.0
2024-05-01 11:30:00,165.63,165.81,165.44,165.57,783804.0,164.6354,164.8144,164.4466,164.5758,783804.0
2024-05-01 12:00:00,165.58,165.89,165.29,165.68,876145.0,164.5857,164.8939,164.2975,164.6851,876145.0
2024-05-01 12:30:00,165.68,165.68,164.73,164.8,950302.0,164.6851,164.6851,163.7408,163.8104,950302.0
2024-05-01 13:00:00,164.81,164.94,164.02,164.25,1074072.0,163.8204,163.9496,163.0351,163.2637,1074072.0
2024-05-01 13:30:00,164.25,164.9,164.04,164.9,1199170.0,163.2637,163.9098,163.055,163.9098,1199170.0
2024-05-01 14:00:00,164.89,165.67,164.6,165.34,1909066.0,163.8999,164.6752,163.6116,164.3472,1909066.0
2024-05-01 14:30:00,165.32,166.36,164.41,166.27,2334008.0,164.3273,165.3611,163.4228,165.2716,2334008.0
2024-05-01 15:00:00,166.29,167.12,166.14,166.62,2143864.0,165.2915,166.1165,165.1424,165.6195,2143864.0
2024-05-01 15:30:00,166.63,166.64,163.73,163.76,3592791.0,165.6294,165.6394,162.7468,162.7767,3592791.0
2024-05-02 09:30:00,164.68,165.73,163.89,165.48,2637307.0,163.6911,164.7348,162.9059,164.4863,2637307.0
2024-05-02 10:00:00,165.48,165.84,164.55,165.54,1555854.0,164.4863,164.8442,163.5619,164.546,1555854.0
2024-05-02 10:30:00,165.56,165.99,164.99,165.29,921112.0,164.5659,164.9933,163.9993,164.2975,921112.0
2024-05-02 11:00:00,165.3,165.43,164.5,164.66,1064788.0,164.3074,164.4366,163.5122,163.6713,1064788.0
2024-05-02 11:30:00,164.66,165.22,164.47,165.14,647038.0,163.6713,164.2279,163.4824,164.1484,647038.0
2024-05-02 12:00:00,165.13,165.34,164.8,165.3,646424.0,164.1384,164.3472,163.8104,164.3074,646424.0
2024-05-02 12:30:00,165.28,165.33,164.67,165.0,599469.0,164.2875,164.3372,163.6812,164.0092,599469.0
2024-05-02 13:00:00,165.02,165.55,164.94,165.5,611894.0,164.0291,164.5559,163.9496,164.5062,611894.0
2024-05-02 13:30:00,165.51,165.66,165.23,165.59,523773.0,164.5162,164.6653,164.2378,164.5957,523773.0
2024-05-02 14:00:00,165.59,166.24,165.52,166.2,689113.0,164.5957,165.2418,164.5261,165.202,689113.0
2024-05-02 14:30:00,166.2,166.42,166.07,166.38,670623.0,165.202,165.4207,165.0728,165.3809,670623.0
2024-05-02 15:00:00,166.39,166.59,166.16,166.26,875210.0,165.3909,165.5897,165.1623,165.2617,875210.0
2024-05-02 15:30:00,166.26,166.73,165.64,166.65,2536705.0,165.2617,165.7288,164.6454,165.6493,2536705.0
2024-05-03 09:30:00,167.56,167.96,165.79,165.86,4343035.0,166.5538,166.9514,164.7945,164.8641,4343035.0
2024-05-03 10:00:00,165.88,166.39,163.05,163.92,4845547.0,164.8839,165.3909,162.0709,162.9357,4845547.0
2024-05-03 10:30:00,163.93,164.56,163.69,163.94,1911064.0,162.9456,163.5719,162.7071,162.9556,1911064.0
2024-05-03 11:00:00,163.98,165.73,163.89,165.28,2365785.0,162.9953,164.7348,162.9059,164.2875,2365785.0
2024-05-03 11:30:00,165.3,165.78,164.95,165.27,1263955.0,164.3074,164.7845,163.9595,164.2776,1263955.0
2024-05-03 12:00:00,165.27,165.67,165.16,165.58,588845.0,164.2776,164.6752,164.1683,164.5857,588845.0
2024-05-03 12:30:00,165.58,165.99,165.56,165.72,803462.0,164.5857,164.9933,164.5659,164.7249,803462.0
2024-05-03 13:00:00,165.74,166.4,165.72,166.32,743628.0,164.7448,165.4008,164.7249,165.3213,743628.0
2024-05-03 13:30:00,166.32,166.46,166.02,166.26,618044.0,165.3213,165.4605,165.0231,165.2617,618044.0
2024-05-03 14:00:00,166.25,166.6,166.2,166.49,576440.0,165.2517,165.5996,165.202,165.4903,576440.0
2024-05-03 14:30:00,166.47,166.94,166.47,166.76,1005241.0,165.4704,165.9376,165.4704,165.7587,1005241.0
2024-05-03 15:00:00,166.76,167.18,166.7,166.83,1043801.0,165.7587,166.1761,165.699,165.8282,1043801.0
2024-05-03 15:30:00,166.82,167.47,166.67,167.24,2685512.0,165.8183,166.4644,165.6692,166.2358,2685512.0
2024-05-06 09:30:00,167.44,168.13,166.21,167.17,1973830.0,166.4346,167.1204,165.212,166.1662,1973830.0
2024-05-06 10:00:00,167.17,167.23,166.03,166.53,2133978.0,166.1662,166.2258,165.033,165.53,2133978.0
2024-05-06 10:30:00,166.53,166.99,166.37,166.52,1081997.0,165.53,165.9873,165.371,165.5201,1081997.0
2024-05-06 11:00:00,166.52,167.06,166.34,166.9,810782.0,165.5201,166.0568,165.3412,165.8978,810782.0
2024-05-06 11:30:00,166.91,167.29,166.71,166.74,705653.0,165.9078,166.2855,165.709,165.7388,705653.0
2024-05-06 12:00:00,166.73,166.81,166.19,166.75,697666.0,165.7288,165.8084,165.1921,165.7487,697666.0
2024-05-06 12:30:00,166.79,167.26,166.69,167.22,520198.0,165.7885,166.2556,165.6891,166.2159,520198.0
2024-05-06 13:00:00,167.2,167.38,167.01,167.08,474868.0,166.196,166.3749,166.0072,166.0767,474868.0
2024-05-06 13:30:00,167.08,167.17,166.79,167.08,582223.0,166.0767,166.1662,165.7885,166.0767,582223.0
2024-05-06 14:00:00,167.09,167.49,167.05,167.4,490938.0,166.0867,166.4843,166.0469,166.3948,490938.0
2024-05-06 14:30:00,167.4,167.55,167.2,167.46,462773.0,166.3948,166.5439,166.196,166.4544,462773.0
2024-05-06 15:00:00,167.46,167.47,166.92,167.0,852372.0,166.4544,166.4644,165.9177,165.9972,852372.0
2024-05-06 15:30:00,167.0,168.14,166.81,168.11,1994171.0,165.9972,167.1304,165.8084,167.1005,1994171.0
2024-05-07 09:30:00,168.4,171.09,168.39,170.12,4622427.0,167.3888,170.0627,167.3789,169.0985,4622427.0
2024-05-07 10:00:00,170.13,170.61,169.66,170.05,1348032.0,169.1084,169.5855,168.6412,169.0289,1348032.0
2024-05-07 10:30:00,170.03,170.76,169.76,170.71,899099.0,169.009,169.7346,168.7406,169.6849,899099.0
2024-05-07 11:00:00,170.72,171.04,170.51,170.68,1123338.0,169.6949,170.013,169.4861,169.6551,1123338.0
2024-05-07 11:30:00,170.69,170.97,170.52,170.9,523567.0,169.6651,169.9434,169.4961,169.8738,523567.0
2024-05-07 12:00:00,170.91,171.43,170.86,171.42,1440435.0,169.8837,170.4006,169.834,170.3907,1440435.0
2024-05-07 12:30:00,171.42,171.76,171.14,171.26,1525474.0,170.3907,170.7286,170.1124,170.2316,1525474.0
2024-05-07 13:00:00,171.27,171.41,171.02,171.19,686489.0,170.2416,170.3807,169.9931,170.1621,686489.0
2024-05-07 13:30:00,171.19,171.34,170.67,170.79,620177.0,170.1621,170.3111,169.6452,169.7645,620177.0
2024-05-07 14:00:00,170.8,170.92,170.58,170.69,520613.0,169.7744,169.8937,169.5557,169.6651,520613.0
2024-05-07 14:30:00,170.69,170.92,170.46,170.9,616575.0,169.6651,169.8937,169.4364,169.8738,616575.0
2024-05-07 15:00:00,170.9,170.94,170.55,170.68,818054.0,169.8738,169.9136,169.5259,169.6551,818054.0
2024-05-07 15:30:00,170.67,171.42,170.43,171.28,2232269.0,169.6452,170.3907,169.4066,170.2515,2232269.0
2024-05-08 09:30:00,168.94,169.78,168.73,169.76,2505508.0,167.9256,168.7605,167.7168,168.7406,2505508.0
2024-05-08 10:00:00,169.79,170.15,169.45,170.0,1050695.0,168.7705,169.1283,168.4325,168.9792,1050695.0
2024-05-08 10:30:00,169.99,170.1,169.62,169.73,902352.0,168.9693,169.0786,168.6015,168.7108,902352.0
2024-05-08 11:00:00,169.72,170.13,169.72,170.01,649679.0,168.7009,169.1084,168.7009,168.9891,649679.0
2024-05-08 11:30:00,170.01,170.04,169.42,169.78,472246.0,168.9891,169.019,168.4027,168.7605,472246.0
2024-05-08 12:00:00,169.76,170.09,169.7,169.89,509889.0,168.7406,169.0687,168.681,168.8699,509889.0
2024-05-08 12:30:00,169.89,169.93,169.42,169.49,558545.0,168.8699,168.9096,168.4027,168.4723,558545.0
2024-05-08 13:00:00,169.51,169.64,169.21,169.33,347572.0,168.4921,168.6214,168.1939,168.3132,347572.0
2024-05-08 13:30:00,169.31,169.74,169.27,169.7,306856.0,168.2933,168.7208,168.2536,168.681,306856.0
2024-05-08 14:00:00,169.71,169.91,169.55,169.63,476300.0,168.6909,168.8897,168.5319,168.6114,476300.0
2024-05-08 14:30:00,169.63,169.86,169.57,169.75,368013.0,168.6114,168.84,168.5518,168.7307,368013.0
2024-05-08 15:00:00,169.74,169.77,169.54,169.66,402421.0,168.7208,168.7506,168.522,168.6412,402421.0
2024-05-08 15:30:00,169.66,169.81,169.27,169.35,1371682.0,168.6412,168.7903,168.2536,168.3331,1371682.0
2024-05-09 09:30:00,169.39,170.69,168.63,168.81,1671002.0,168.3729,169.6651,167.6174,167.7963,1671002.0
2024-05-09 10:00:00,168.81,168.93,168.18,168.43,1128930.0,167.7963,167.9156,167.1701,167.4186,1128930.0
2024-05-09 10:30:00,168.44,169.15,168.27,169.03,1008787.0,167.4286,168.1343,167.2596,168.015,1008787.0
2024-05-09 11:00:00,169.03,169.26,168.92,169.26,595066.0,168.015,168.2436,167.9057,168.2436,595066.0
2024-05-09 11:30:00,169.26,169.39,168.89,168.98,488023.0,168.2436,168.3729,167.8759,167.9653,488023.0
2024-05-09 12:00:00,168.98,169.19,168.87,169.16,377637.0,167.9653,168.1741,167.856,168.1442,377637.0
2024-05-09 12:30:00,169.15,169.35,169.01,169.24,328020.0,168.1343,168.3331,167.9951,168.2238,328020.0
2024-05-09 13:00:00,169.25,169.41,169.01,169.29,508200.0,168.2337,168.3927,167.9951,168.2735,508200.0
2024-05-09 13:30:00,169.29,169.33,169.01,169.03,383239.0,168.2735,168.3132,167.9951,168.015,383239.0
2024-05-09 14:00:00,169.03,169.2,168.91,169.14,401328.0,168.015,168.184,167.8957,168.1244,401328.0
2024-05-09 14:30:00,169.13,169.5,169.08,169.42,309744.0,168.1144,168.4822,168.0647,168.4027,309744.0
2024-05-09 15:00:00,169.42,169.62,169.3,169.45,552220.0,168.4027,168.6015,168.2834,168.4325,552220.0
2024-05-09 15:30:00,169.45,170.0,169.39,169.96,1651948.0,168.4325,168.9792,168.3729,168.9394,1651948.0
2024-05-10 09:30:00,167.99,168.52,167.15,168.14,3129097.0,166.9813,167.5081,166.1463,167.1304,3129097.0
2024-05-10 10:00:00,168.13,168.69,167.8,168.09,1425617.0,167.1204,167.6771,166.7924,167.0807,1425617.0
2024-05-10 10:30:00,168.1,168.35,167.54,167.75,1276609.0,167.0906,167.3391,166.534,166.7427,1276609.0
2024-05-10 11:00:00,167.75,168.21,167.65,168.21,853080.0,166.7427,167.1999,166.6433,167.1999,853080.0
2024-05-10 11:30:00,168.21,168.23,167.36,167.78,792047.0,167.1999,167.2198,166.355,166.7725,792047.0
2024-05-10 12:00:00,167.79,167.94,167.52,167.84,542112.0,166.7825,166.9316,166.5141,166.8322,542112.0
2024-05-10 12:30:00,167.84,167.88,167.47,167.65,370860.0,166.8322,166.8719,166.4644,166.6433,370860.0
2024-05-10 13:00:00,167.65,167.67,166.93,166.99,758546.0,166.6433,166.6632,165.9276,165.9873,758546.0
2024-05-10 13:30:00,167.0,169.85,166.19,168.88,4931653.0,165.9972,168.8301,165.1921,167.8659,4931653.0
2024-05-10 14:00:00,168.88,169.35,168.34,168.53,2295500.0,167.8659,168.3331,167.3292,167.518,2295500.0
2024-05-10 14:30:00,168.54,168.88,168.2,168.87,1004502.0,167.528,167.8659,167.19,167.856,1004502.0
2024-05-10 15:00:00,168.88,168.97,168.57,168.86,1047680.0,167.8659,167.9554,167.5578,167.846,1047680.0
2024-05-10 15:30:00,168.87,168.9,168.38,168.62,2060464.0,167.856,167.8858,167.3689,167.6075,2060464.0
2024-05-13 09:30:00,164.26,166.0,164.0,164.63,4797053.0,163.2737,165.0032,163.0152,163.6414,4797053.0
2024-05-13 10:00:00,164.63,165.31,164.39,165.01,1639272.0,163.6414,164.3174,163.4029,164.0192,1639272.0
2024-05-13 10:30:00,165.0,165.74,164.7,165.61,1365062.0,164.0092,164.7448,163.711,164.6156,1365062.0
2024-05-13 11:00:00,165.62,166.18,165.57,166.04,1040521.0,164.6255,165.1821,164.5758,165.043,1040521.0
2024-05-13 11:30:00,166.03,166.21,165.88,166.03,739114.0,165.033,165.212,164.8839,165.033,739114.0
2024-05-13 12:00:00,166.03,166.4,165.82,166.11,862989.0,165.033,165.4008,164.8243,165.1126,862989.0
2024-05-13 12:30:00,166.11,166.49,166.06,166.2,597840.0,165.1126,165.4903,165.0629,165.202,597840.0
2024-05-13 13:00:00,166.2,168.75,166.12,168.58,2713988.0,165.202,167.7367,165.1225,167.5677,2713988.0
2024-05-13 13:30:00,168.58,168.66,167.42,167.56,1218239.0,167.5677,167.6472,166.4147,166.5538,1218239.0
2024-05-13 14:00:00,167.56,168.07,167.51,167.87,798637.0,166.5538,167.0608,166.5041,166.862,798637.0
2024-05-13 14:30:00,167.87,168.1,167.69,167.93,577918.0,166.862,167.0906,166.6831,166.9216,577918.0
2024-05-13 15:00:00,167.92,168.39,167.86,168.28,815971.0,166.9117,167.3789,166.852,167.2695,815971.0
2024-05-13 15:30:00,168.28,169.28,168.18,169.18,2577256.0,167.2695,168.2635,167.1701,168.1641,2577256.0
2024-05-14 09:30:00,169.81,170.52,168.81,168.86,1899854.0,168.7903,169.4961,167.7963,167.846,1899854.0
2024-05-14 10:00:00,168.84,169.97,168.8,169.87,921119.0,167.8262,168.9494,167.7864,168.85,921119.0
2024-05-14 10:30:00,169.87,170.18,169.34,169.92,943883.0,168.85,169.1581,168.3232,168.8997,943883.0
2024-05-14 11:00:00,169.92,170.14,169.58,169.75,706880.0,168.8997,169.1184,168.5617,168.7307,706880.0
2024-05-14 11:30:00,169.75,169.75,169.09,169.48,687882.0,168.7307,168.7307,168.0747,168.4623,687882.0
2024-05-14 12:00:00,169.49,169.52,169.03,169.15,630237.0,168.4723,168.5021,168.015,168.1343,630237.0
2024-05-14 12:30:00,169.17,169.34,169.06,169.27,571376.0,168.1542,168.3232,168.0448,168.2536,571376.0
2024-05-14 13:00:00,169.29,170.82,169.21,170.62,1711864.0,168.2735,169.7943,168.1939,169.5955,1711864.0
2024-05-14 13:30:00,170.62,171.25,170.13,170.3,2370496.0,169.5955,170.2217,169.1084,169.2774,2370496.0
2024-05-14 14:00:00,170.3,170.62,169.95,170.47,1225322.0,169.2774,169.5955,168.9295,169.4464,1225322.0
2024-05-14 14:30:00,170.47,171.12,170.36,170.82,1003343.0,169.4464,170.0925,169.337,169.7943,1003343.0
2024-05-14 15:00:00,170.83,171.03,170.61,170.93,754612.0,169.8042,170.003,169.5855,169.9036,754612.0
2024-05-14 15:30:00,170.93,170.97,170.04,170.28,2220562.0,169.9036,169.9434,169.019,169.2575,2220562.0
2024-05-15 09:30:00,170.63,172.55,170.61,171.26,2807305.0,169.6054,171.5139,169.5855,170.2316,2807305.0
2024-05-15 10:00:00,171.15,171.85,171.12,171.62,1278493.0,170.1223,170.8181,170.0925,170.5895,1278493.0
2024-05-15 10:30:00,171.62,171.93,171.44,171.81,763118.0,170.5895,170.8976,170.4105,170.7783,763118.0
2024-05-15 11:00:00,171.8,171.88,171.21,171.3,652035.0,170.7684,170.8479,170.1819,170.2714,652035.0
2024-05-15 11:30:00,171.32,171.5,171.09,171.24,808159.0,170.2913,170.4702,170.0627,170.2118,808159.0
2024-05-15 12:00:00,171.24,171.25,170.84,171.07,649673.0,170.2118,170.2217,169.8142,170.0428,649673.0
2024-05-15 12:30:00,171.09,171.16,170.51,170.82,833038.0,170.0627,170.1322,169.4861,169.7943,833038.0
2024-05-15 13:00:00,170.83,171.56,170.68,171.53,933989.0,169.8042,170.5298,169.6551,170.5,933989.0
2024-05-15 13:30:00,171.53,172.05,171.37,172.0,901182.0,170.5,171.0169,170.341,170.9672,901182.0
2024-05-15 14:00:00,172.0,172.26,171.74,172.17,822382.0,170.9672,171.2256,170.7087,171.1362,822382.0
2024-05-15 14:30:00,172.18,172.24,172.02,172.12,729496.0,171.1461,171.2057,170.9871,171.0865,729496.0
2024-05-15 15:00:00,172.12,172.47,172.05,172.35,819025.0,171.0865,171.4344,171.0169,171.3151,819025.0
2024-05-15 15:30:00,172.34,172.65,172.14,172.59,2302378.0,171.3051,171.6133,171.1063,171.5536,2302378.0
2024-05-16 09:30:00,173.29,174.03,172.69,173.85,2468368.0,172.2494,172.985,171.653,172.8061,2468368.0
2024-05-16 10:00:00,173.85,174.37,173.76,174.29,1472422.0,172.8061,173.323,172.7166,173.2434,1472422.0
2024-05-16 10:30:00,174.29,175.05,174.29,174.93,1216244.0,173.2434,173.9989,173.2434,173.8796,1216244.0
2024-05-16 11:00:00,174.94,175.05,174.35,174.88,1645618.0,173.8895,173.9989,173.3031,173.8299,1645618.0
2024-05-16 11:30:00,174.88,175.12,174.38,174.47,1222715.0,173.8299,174.0685,173.3329,173.4224,1222715.0
2024-05-16 12:00:00,174.46,174.47,173.84,174.03,934452.0,173.4124,173.4224,172.7961,172.985,934452.0
2024-05-16 12:30:00,174.03,174.21,173.89,174.2,554796.0,172.985,173.1639,172.8458,173.154,554796.0
2024-05-16 13:00:00,174.2,174.3,173.59,173.72,823016.0,173.154,173.2534,172.5476,172.6769,823016.0
2024-05-16 13:30:00,173.72,174.42,173.71,174.37,512271.0,172.6769,173.3727,172.6669,173.323,512271.0
2024-05-16 14:00:00,174.38,174.63,174.11,174.57,1010864.0,173.3329,173.5814,173.0645,173.5218,1010864.0
2024-05-16 14:30:00,174.58,174.81,174.47,174.58,739009.0,173.5317,173.7603,173.4224,173.5317,739009.0
2024-05-16 15:00:00,174.58,174.59,174.13,174.22,776919.0,173.5317,173.5416,173.0844,173.1739,776919.0
2024-05-16 15:30:00,174.21,174.59,173.81,174.16,2188538.0,173.1639,173.5416,172.7663,173.1142,2188538.0
2024-05-17 09:30:00,174.18,175.27,173.69,175.25,2924934.0,173.1341,174.2176,172.647,174.1977,2924934.0
2024-05-17 10:00:00,175.22,175.8,175.0,175.75,1558488.0,174.1679,174.7444,173.9492,174.6947,1558488.0
2024-05-17 10:30:00,175.75,176.16,175.54,175.69,1416787.0,174.6947,175.1022,174.4859,174.635,1416787.0
2024-05-17 11:00:00,175.7,175.75,175.41,175.74,767535.0,174.645,174.6947,174.3567,174.6847,767535.0
2024-05-17 11:30:00,175.74,175.75,175.33,175.72,667984.0,174.6847,174.6947,174.2772,174.6648,667984.0
2024-05-17 12:00:00,175.72,175.93,175.63,175.72,607852.0,174.6648,174.8736,174.5754,174.6648,607852.0
2024-05-17 12:30:00,175.72,176.09,175.63,175.99,571391.0,174.6648,175.0326,174.5754,174.9332,571391.0
2024-05-17 13:00:00,175.99,176.19,175.94,176.0,587152.0,174.9332,175.132,174.8835,174.9432,587152.0
2024-05-17 13:30:00,176.0,176.12,175.7,175.79,492341.0,174.9432,175.0624,174.645,174.7344,492341.0
2024-05-17 14:00:00,175.78,175.79,175.14,175.44,674508.0,174.7245,174.7344,174.0883,174.3865,674508.0
2024-05-17 14:30:00,175.44,176.09,175.44,176.03,614283.0,174.3865,175.0326,174.3865,174.973,614283.0
2024-05-17 15:00:00,176.04,176.15,175.98,176.09,704168.0,174.9829,175.0923,174.9233,175.0326,704168.0
2024-05-17 15:30:00,176.09,176.27,175.96,176.11,2241189.0,175.0326,175.2115,174.9034,175.0525,2241189.0
2024-05-20 09:30:00,176.41,178.45,176.08,178.23,2454310.0,175.3507,177.3785,175.0227,177.1598,2454310.0
2024-05-20 10:00:00,178.25,178.77,178.07,178.3,1288267.0,177.1797,177.6965,177.0007,177.2294,1288267.0
2024-05-20 10:30:00,178.3,178.31,177.3,177.37,945757.0,177.2294,177.2393,176.2354,176.3049,945757.0
2024-05-20 11:00:00,177.37,177.57,176.96,176.98,797595.0,176.3049,176.5037,175.8974,175.9173,797595.0
2024-05-20 11:30:00,177.0,177.28,176.76,177.02,598733.0,175.9372,176.2155,175.6986,175.957,598733.0
2024-05-20 12:00:00,177.03,177.14,176.59,176.68,600180.0,175.967,176.0763,175.5296,175.6191,600180.0
2024-05-20 12:30:00,176.68,176.96,176.47,176.93,615962.0,175.6191,175.8974,175.4103,175.8676,615962.0
2024-05-20 13:00:00,176.93,177.05,176.58,176.63,433172.0,175.8676,175.9869,175.5197,175.5694,433172.0
2024-05-20 13:30:00,176.63,176.81,176.4,176.76,466224.0,175.5694,175.7483,175.3408,175.6986,466224.0
2024-05-20 14:00:00,176.76,177.0,176.56,177.0,393575.0,175.6986,175.9372,175.4998,175.9372,393575.0
2024-05-20 14:30:00,177.0,177.09,176.85,176.86,399555.0,175.9372,176.0266,175.7881,175.798,399555.0
2024-05-20 15:00:00,176.86,177.38,176.83,177.2,684598.0,175.798,176.3149,175.7682,176.136,684598.0
2024-05-20 15:30:00,177.22,177.45,176.63,176.92,1706510.0,176.1558,176.3845,175.5694,175.8576,1706510.0
2024-05-21 09:30:00,176.9,177.46,175.81,177.35,1805434.0,175.8378,176.3944,174.7543,176.2851,1805434.0
2024-05-21 10:00:00,177.38,177.75,177.25,177.54,829839.0,176.3149,176.6827,176.1857,176.4739,829839.0
2024-05-21 10:30:00,177.55,177.77,177.41,177.54,649378.0,176.4839,176.7025,176.3447,176.4739,649378.0
2024-05-21 11:00:00,177.55,177.89,177.33,177.61,591567.0,176.4839,176.8218,176.2652,176.5435,591567.0
2024-05-21 11:30:00,177.61,177.61,177.29,177.5,444815.0,176.5435,176.5435,176.2254,176.4342,444815.0
2024-05-21 12:00:00,177.5,177.75,176.94,176.99,435018.0,176.4342,176.6827,175.8775,175.9272,435018.0
2024-05-21 12:30:00,176.99,177.12,176.8,176.85,401056.0,175.9272,176.0564,175.7384,175.7881,401056.0
2024-05-21 13:00:00,176.84,177.14,176.74,177.14,383980.0,175.7781,176.0763,175.6787,176.0763,383980.0
2024-05-21 13:30:00,177.15,177.56,177.0,177.55,482389.0,176.0863,176.4938,175.9372,176.4839,482389.0
2024-05-21 14:00:00,177.55,177.6,177.35,177.56,386578.0,176.4839,176.5336,176.2851,176.4938,386578.0
2024-05-21 14:30:00,177.58,177.63,177.41,177.48,599616.0,176.5137,176.5634,176.3447,176.4143,599616.0
2024-05-21 15:00:00,177.48,177.78,177.38,177.75,551104.0,176.4143,176.7125,176.3149,176.6827,551104.0
2024-05-21 15:30:00,177.74,178.15,177.58,177.88,1696953.0,176.6727,177.0803,176.5137,176.8119,1696953.0
2024-05-22 09:30:00,176.69,177.15,175.56,176.37,2073316.0,175.629,176.0863,174.5058,175.3109,2073316.0
2024-05-22 10:00:00,176.38,176.49,175.61,175.95,1209590.0,175.3209,175.4302,174.5555,174.8935,1209590.0
2024-05-22 10:30:00,175.95,176.0,175.48,175.58,805303.0,174.8935,174.9432,174.4263,174.5257,805303.0
2024-05-22 11:00:00,175.59,176.06,175.33,175.96,684255.0,174.5356,175.0028,174.2772,174.9034,684255.0
2024-05-22 11:30:00,175.97,176.07,175.55,175.64,453463.0,174.9133,175.0127,174.4959,174.5853,453463.0
2024-05-22 12:00:00,175.64,175.88,175.51,175.52,431301.0,174.5853,174.8239,174.4561,174.466,431301.0
2024-05-22 12:30:00,175.51,175.69,175.21,175.29,501967.0,174.4561,174.635,174.1579,174.2374,501967.0
2024-05-22 13:00:00,175.3,175.98,175.29,175.88,327661.0,174.2474,174.9233,174.2374,174.8239,327661.0
2024-05-22 13:30:00,175.87,175.91,175.43,175.86,395696.0,174.8139,174.8537,174.3766,174.804,395696.0
2024-05-22 14:00:00,175.85,176.01,175.21,175.66,590054.0,174.7941,174.9531,174.1579,174.6052,590054.0
2024-05-22 14:30:00,175.63,175.98,175.52,175.92,456730.0,174.5754,174.9233,174.466,174.8636,456730.0
2024-05-22 15:00:00,175.91,176.03,175.54,176.0,551974.0,174.8537,174.973,174.4859,174.9432,551974.0
2024-05-22 15:30:00,176.0,176.39,175.9,176.38,1627223.0,174.9432,175.3308,174.8438,175.3209,1627223.0
2024-05-23 09:30:00,177.08,178.25,176.33,176.57,2075501.0,176.0167,177.1797,175.2712,175.5097,2075501.0
2024-05-23 10:00:00,176.59,177.0,175.8,176.0,1009422.0,175.5296,175.9372,174.7444,174.9432,1009422.0
2024-05-23 10:30:00,176.02,176.02,175.29,175.4,753940.0,174.963,174.963,174.2374,174.3468,753940.0
2024-05-23 11:00:00,175.41,176.07,175.39,175.89,642764.0,174.3567,175.0127,174.3368,174.8338,642764.0
2024-05-23 11:30:00,175.9,176.39,175.88,176.29,547266.0,174.8438,175.3308,174.8239,175.2314,547266.0
2024-05-23 12:00:00,176.29,176.37,175.9,175.95,391007.0,175.2314,175.3109,174.8438,174.8935,391007.0
2024-05-23 12:30:00,175.95,175.96,174.97,175.0,542194.0,174.8935,174.9034,173.9194,173.9492,542194.0
2024-05-23 13:00:00,175.0,175.09,174.71,174.87,537872.0,173.9492,174.0386,173.6609,173.82,537872.0
2024-05-23 13:30:00,174.88,174.9,173.97,174.07,791603.0,173.8299,173.8498,172.9254,173.0248,791603.0
2024-05-23 14:00:00,174.06,174.2,173.56,173.97,725871.0,173.0148,173.154,172.5178,172.9254,725871.0
2024-05-23 14:30:00,173.94,174.01,172.95,173.21,910436.0,172.8955,172.9651,171.9115,172.1699,910436.0
2024-05-23 15:00:00,173.21,173.42,172.99,173.2,883857.0,172.1699,172.3787,171.9512,172.16,883857.0
2024-05-23 15:30:00,173.2,173.78,173.12,173.57,1803548.0,172.16,172.7365,172.0805,172.5278,1803548.0
2024-05-24 09:30:00,174.98,175.68,173.76,173.93,1795179.0,173.9293,174.6251,172.7166,172.8856,1795179.0
2024-05-24 10:00:00,173.96,174.81,173.65,174.78,957854.0,172.9154,173.7603,172.6073,173.7305,957854.0
2024-05-24 10:30:00,174.79,175.4,174.65,175.27,785837.0,173.7404,174.3468,173.6013,174.2176,785837.0
2024-05-24 11:00:00,175.27,175.76,175.24,175.38,605242.0,174.2176,174.7046,174.1877,174.3269,605242.0
2024-05-24 11:30:00,175.4,175.44,174.96,175.15,451021.0,174.3468,174.3865,173.9094,174.0983,451021.0
2024-05-24 12:00:00,175.16,175.48,175.1,175.37,463799.0,174.1082,174.4263,174.0486,174.317,463799.0
2024-05-24 12:30:00,175.39,175.42,175.03,175.25,408070.0,174.3368,174.3667,173.979,174.1977,408070.0
2024-05-24 13:00:00,175.27,175.51,175.25,175.36,303529.0,174.2176,174.4561,174.1977,174.307,303529.0
2024-05-24 13:30:00,175.37,175.45,175.25,175.34,251975.0,174.317,174.3965,174.1977,174.2871,251975.0
2024-05-24 14:00:00,175.34,175.77,175.34,175.42,380735.0,174.2871,174.7145,174.2871,174.3667,380735.0
2024-05-24 14:30:00,175.43,175.43,175.01,175.09,322613.0,174.3766,174.3766,173.9591,174.0386,322613.0
2024-05-24 15:00:00,175.08,175.13,174.79,174.94,505082.0,174.0287,174.0784,173.7404,173.8895,505082.0
2024-05-24 15:30:00,174.93,175.26,174.83,174.97,1509902.0,173.8796,174.2076,173.7802,173.9194,1509902.0
2024-05-28 09:30:00,174.45,177.27,174.36,175.08,3481002.0,173.4025,176.2055,173.313,174.0287,3481002.0
2024-05-28 10:00:00,175.08,176.17,174.92,175.87,1486139.0,174.0287,175.1121,173.8697,174.8139,1486139.0
2024-05-28 10:30:00,175.86,176.44,175.74,176.39,980671.0,174.804,175.3805,174.6847,175.3308,980671.0
2024-05-28 11:00:00,176.4,176.45,176.11,176.21,561905.0,175.3408,175.3905,175.0525,175.1519,561905.0
2024-05-28 11:30:00,176.2,176.62,176.19,176.55,592292.0,175.142,175.5594,175.132,175.4899,592292.0
2024-05-28 12:00:00,176.55,176.76,176.31,176.45,557078.0,175.4899,175.6986,175.2513,175.3905,557078.0
2024-05-28 12:30:00,176.45,176.68,175.98,176.08,322003.0,175.3905,175.6191,174.9233,175.0227,322003.0
2024-05-28 13:00:00,176.09,176.17,175.86,175.97,443531.0,175.0326,175.1121,174.804,174.9133,443531.0
2024-05-28 13:30:00,175.97,176.2,175.83,176.09,473646.0,174.9133,175.142,174.7742,175.0326,473646.0
2024-05-28 14:00:00,176.09,176.29,175.74,175.78,460988.0,175.0326,175.2314,174.6847,174.7245,460988.0
2024-05-28 14:30:00,175.78,176.06,175.37,176.02,740495.0,174.7245,175.0028,174.317,174.963,740495.0
2024-05-28 15:00:00,176.02,176.11,175.73,175.77,482119.0,174.963,175.0525,174.6748,174.7145,482119.0
2024-05-28 15:30:00,175.77,176.44,175.76,176.44,1677865.0,174.7145,175.3805,174.7046,175.3805,1677865.0
2024-05-29 09:30:00,175.36,176.53,174.72,175.99,2180151.0,174.307,175.47,173.6709,174.9332,2180151.0
2024-05-29 10:00:00,175.99,176.72,175.54,176.35,1162183.0,174.9332,175.6588,174.4859,175.2911,1162183.0
2024-05-29 10:30:00,176.36,176.43,176.0,176.39,611109.0,175.301,175.3706,174.9432,175.3308,611109.0
2024-05-29 11:00:00,176.38,176.57,176.04,176.34,799282.0,175.3209,175.5097,174.9829,175.2811,799282.0
2024-05-29 11:30:00,176.32,176.37,175.87,176.17,541037.0,175.2612,175.3109,174.8139,175.1121,541037.0
2024-05-29 12:00:00,176.17,176.5,176.08,176.43,631162.0,175.1121,175.4402,175.0227,175.3706,631162.0
2024-05-29 12:30:00,176.43,176.84,176.36,176.76,724027.0,175.3706,175.7781,175.301,175.6986,724027.0
2024-05-29 13:00:00,176.75,176.82,176.34,176.66,580720.0,175.6887,175.7582,175.2811,175.5992,580720.0
2024-05-29 13:30:00,176.66,176.69,176.34,176.59,494506.0,175.5992,175.629,175.2811,175.5296,494506.0
2024-05-29 14:00:00,176.6,176.68,176.38,176.41,352811.0,175.5396,175.6191,175.3209,175.3507,352811.0
2024-05-29 14:30:00,176.4,176.42,175.84,175.91,415592.0,175.3408,175.3606,174.7841,174.8537,415592.0
2024-05-29 15:00:00,175.9,176.44,175.86,176.31,531438.0,174.8438,175.3805,174.804,175.2513,531438.0
2024-05-29 15:30:00,176.31,176.55,175.65,175.9,1645843.0,175.2513,175.4899,174.5953,174.8438,1645843.0
2024-05-30 09:30:00,175.2,175.22,173.89,174.24,1671754.0,174.148,174.1679,172.8458,173.1937,1671754.0
2024-05-30 10:00:00,174.25,174.33,172.73,173.18,1484408.0,173.2037,173.2832,171.6928,172.1401,1484408.0
2024-05-30 10:30:00,173.17,173.32,172.76,173.12,830183.0,172.1302,172.2793,171.7226,172.0805,830183.0
2024-05-30 11:00:00,173.13,173.4,172.67,172.93,877163.0,172.0904,172.3588,171.6332,171.8916,877163.0
2024-05-30 11:30:00,172.92,173.2,172.87,172.93,499878.0,171.8817,172.16,171.832,171.8916,499878.0
2024-05-30 12:00:00,172.92,173.19,172.7,172.76,526183.0,171.8817,172.15,171.663,171.7226,526183.0
2024-05-30 12:30:00,172.76,173.02,172.61,173.0,474373.0,171.7226,171.9811,171.5735,171.9612,474373.0
2024-05-30 13:00:00,173.0,173.37,172.92,173.25,468554.0,171.9612,172.329,171.8817,172.2097,468554.0
2024-05-30 13:30:00,173.25,173.4,173.0,173.09,463368.0,172.2097,172.3588,171.9612,172.0506,463368.0
2024-05-30 14:00:00,173.1,173.17,172.7,172.73,513679.0,172.0606,172.1302,171.663,171.6928,513679.0
2024-05-30 14:30:00,172.73,172.92,172.15,172.39,756227.0,171.6928,171.8817,171.1163,171.3548,756227.0
2024-05-30 15:00:00,172.39,172.42,171.96,172.2,908019.0,171.3548,171.3847,170.9274,171.166,908019.0
2024-05-30 15:30:00,172.2,172.56,171.79,172.11,2302743.0,171.166,171.5238,170.7584,171.0765,2302743.0
2024-05-31 09:30:00,171.86,173.06,171.25,171.41,1672494.0,170.828,172.0208,170.2217,170.3807,1672494.0
2024-05-31 10:00:00,171.39,171.99,170.87,170.99,1088518.0,170.3608,170.9572,169.844,169.9633,1088518.0
2024-05-31 10:30:00,170.96,170.96,170.29,170.74,1048809.0,169.9334,169.9334,169.2675,169.7148,1048809.0
2024-05-31 11:00:00,170.75,170.81,169.78,170.22,952831.0,169.7247,169.7843,168.7605,169.1979,952831.0
2024-05-31 11:30:00,170.21,170.22,169.79,169.95,842806.0,169.1879,169.1979,168.7705,168.9295,842806.0
2024-05-31 12:00:00,169.96,170.21,169.44,169.59,597693.0,168.9394,169.1879,168.4226,168.5717,597693.0
2024-05-31 12:30:00,169.59,170.14,169.57,170.1,430288.0,168.5717,169.1184,168.5518,169.0786,430288.0
2024-05-31 13:00:00,170.09,170.58,170.01,170.28,518950.0,169.0687,169.5557,168.9891,169.2575,518950.0
2024-05-31 13:30:00,170.28,170.49,170.11,170.44,446848.0,169.2575,169.4663,169.0885,169.4166,446848.0
2024-05-31 14:00:00,170.46,170.47,170.1,170.12,310875.0,169.4364,169.4464,169.0786,169.0985,310875.0
2024-05-31 14:30:00,170.13,170.81,170.06,170.78,843180.0,169.1084,169.7843,169.0388,169.7545,843180.0
2024-05-31 15:00:00,170.78,171.95,170.68,171.59,954660.0,169.7545,170.9175,169.6551,170.5596,954660.0
2024-05-31 15:30:00,171.58,173.0,171.45,172.51,3697992.0,170.5497,171.9612,170.4205,171.4741,3697992.0
2024-06-03 09:30:00,172.49,174.53,172.47,173.0,2164325.0,171.4542,173.482,171.4344,171.9612,2164325.0
2024-06-03 10:00:00,173.02,173.45,172.03,172.51,937764.0,171.9811,172.4085,170.997,171.4741,937764.0
2024-06-03 10:30:00,172.5,172.92,171.85,171.99,666486.0,171.4642,171.8817,170.8181,170.9572,666486.0
2024-06-03 11:00:00,172.0,172.9,171.72,172.46,685814.0,170.9672,171.8618,170.6889,171.4244,685814.0
2024-06-03 11:30:00,172.42,172.76,172.37,172.71,400452.0,171.3847,171.7226,171.335,171.6729,400452.0
2024-06-03 12:00:00,172.73,172.78,171.2,171.53,549833.0,171.6928,171.7425,170.172,170.5,549833.0
2024-06-03 12:30:00,171.51,171.73,171.16,171.51,481752.0,170.4801,170.6988,170.1322,170.4801,481752.0
2024-06-03 13:00:00,171.49,172.29,171.18,172.22,481128.0,170.4602,171.2554,170.1521,171.1859,481128.0
2024-06-03 13:30:00,172.21,172.66,172.18,172.4,435752.0,171.1759,171.6232,171.1461,171.3648,435752.0
2024-06-03 14:00:00,172.42,172.46,172.02,172.04,420967.0,171.3847,171.4244,170.9871,171.0069,420967.0
2024-06-03 14:30:00,172.04,172.58,172.04,172.5,458914.0,171.0069,171.5437,171.0069,171.4642,458914.0
2024-06-03 15:00:00,172.5,172.73,172.17,172.18,666269.0,171.4642,171.6928,171.1362,171.1461,666269.0
2024-06-03 15:30:00,172.18,173.23,171.97,173.22,1776601.0,171.1461,172.1898,170.9374,172.1799,1776601.0
2024-06-04 09:30:00,173.3,173.63,171.91,172.84,1347028.0,172.2594,172.5874,170.8777,171.8021,1347028.0
2024-06-04 10:00:00,172.86,173.68,172.09,172.54,991673.0,171.822,172.6371,171.0566,171.5039,991673.0
2024-06-04 10:30:00,172.55,173.28,172.5,172.79,534491.0,171.5139,172.2395,171.4642,171.7524,534491.0
2024-06-04 11:00:00,172.81,173.23,172.64,172.85,397444.0,171.7723,172.1898,171.6033,171.8121,397444.0
2024-06-04 11:30:00,172.84,173.18,172.65,172.66,328869.0,171.8021,172.1401,171.6133,171.6232,328869.0
2024-06-04 12:00:00,172.67,172.73,172.19,172.56,345343.0,171.6332,171.6928,171.156,171.5238,345343.0
2024-06-04 12:30:00,172.55,172.77,172.3,172.34,457372.0,171.5139,171.7326,171.2654,171.3051,457372.0
2024-06-04 13:00:00,172.36,172.55,172.05,172.5,399207.0,171.325,171.5139,171.0169,171.4642,399207.0
2024-06-04 13:30:00,172.53,172.57,171.89,172.09,502350.0,171.494,171.5338,170.8578,171.0566,502350.0
2024-06-04 14:00:00,172.08,173.3,172.06,173.2,586797.0,171.0467,172.2594,171.0268,172.16,586797.0
2024-06-04 14:30:00,173.21,173.31,172.91,172.99,336229.0,172.1699,172.2693,171.8717,171.9512,336229.0
2024-06-04 15:00:00,173.01,173.02,172.42,172.92,424295.0,171.9711,171.9811,171.3847,171.8817,424295.0
2024-06-04 15:30:00,172.94,173.85,172.74,173.79,1497421.0,171.9015,172.8061,171.7027,172.7464,1497421.0
2024-06-05 09:30:00,175.21,176.65,174.77,176.33,2368546.0,174.1579,175.5893,173.7206,175.2712,2368546.0
2024-06-05 10:00:00,176.26,176.49,175.56,176.11,1268185.0,175.2016,175.4302,174.5058,175.0525,1268185.0
2024-06-05 10:30:00,176.13,176.16,175.03,175.14,743357.0,175.0724,175.1022,173.979,174.0883,743357.0
2024-06-05 11:00:00,175.16,175.65,174.93,175.35,638967.0,174.1082,174.5953,173.8796,174.2971,638967.0
2024-06-05 11:30:00,175.37,175.38,174.11,174.12,838546.0,174.317,174.3269,173.0645,173.0745,838546.0
2024-06-05 12:00:00,174.12,174.65,173.93,174.36,872254.0,173.0745,173.6013,172.8856,173.313,872254.0
2024-06-05 12:30:00,174.36,174.58,174.21,174.39,393057.0,173.313,173.5317,173.1639,173.3428,393057.0
2024-06-05 13:00:00,174.41,174.96,174.41,174.96,394692.0,173.3627,173.9094,173.3627,173.9094,394692.0
2024-06-05 13:30:00,174.95,175.17,174.9,174.99,515169.0,173.8995,174.1182,173.8498,173.9392,515169.0
2024-06-05 14:00:00,174.98,175.02,174.48,174.52,499564.0,173.9293,173.9691,173.4323,173.4721,499564.0
2024-06-05 14:30:00,174.51,174.84,174.51,174.8,433876.0,173.4621,173.7901,173.4621,173.7504,433876.0
2024-06-05 15:00:00,174.81,175.03,174.73,174.84,969612.0,173.7603,173.979,173.6808,173.7901,969612.0
2024-06-05 15:30:00,174.83,175.45,174.72,175.44,2170938.0,173.7802,174.3965,173.6709,174.3865,2170938.0
2024-06-06 09:30:00,175.82,177.15,175.75,176.6,2109570.0,174.7642,176.0863,174.6947,175.5396,2109570.0
2024-06-06 10:00:00,176.6,176.89,175.91,176.1,942446.0,175.5396,175.8278,174.8537,175.0426,942446.0
2024-06-06 10:30:00,176.11,176.64,176.03,176.42,581949.0,175.0525,175.5793,174.973,175.3606,581949.0
2024-06-06 11:00:00,176.42,176.57,175.85,175.89,464922.0,175.3606,175.5097,174.7941,174.8338,464922.0
2024-06-06 11:30:00,175.89,176.24,175.81,176.21,497880.0,174.8338,175.1817,174.7543,175.1519,497880.0
2024-06-06 12:00:00,176.21,176.7,176.2,176.53,507938.0,175.1519,175.639,175.142,175.47,507938.0
2024-06-06 12:30:00,176.54,176.68,176.2,176.51,589726.0,175.4799,175.6191,175.142,175.4501,589726.0
2024-06-06 13:00:00,176.5,176.9,176.44,176.89,476450.0,175.4402,175.8378,175.3805,175.8278,476450.0
2024-06-06 13:30:00,176.89,177.1,176.51,176.89,551525.0,175.8278,176.0366,175.4501,175.8278,551525.0
2024-06-06 14:00:00,176.88,176.94,176.46,176.7,444832.0,175.8179,175.8775,175.4004,175.639,444832.0
2024-06-06 14:30:00,176.71,176.84,176.45,176.77,333548.0,175.6489,175.7781,175.3905,175.7085,333548.0
2024-06-06 15:00:00,176.76,177.07,176.71,177.02,451141.0,175.6986,176.0067,175.6489,175.957,451141.0
2024-06-06 15:30:00,177.02,177.15,176.45,176.79,1577573.0,175.957,176.0863,175.3905,175.7284,1577573.0
2024-06-07 09:30:00,177.14,177.87,176.27,176.88,1650643.0,176.0763,176.8019,175.2115,175.8179,1650643.0
2024-06-07 10:00:00,176.85,176.99,176.33,176.58,614534.0,175.7881,175.9272,175.2712,175.5197,614534.0
2024-06-07 10:30:00,176.58,177.33,176.48,176.97,566161.0,175.5197,176.2652,175.4203,175.9073,566161.0
2024-06-07 11:00:00,176.97,176.97,176.35,176.85,412971.0,175.9073,175.9073,175.2911,175.7881,412971.0
2024-06-07 11:30:00,176.85,177.19,176.68,176.89,457784.0,175.7881,176.126,175.6191,175.8278,457784.0
2024-06-07 12:00:00,176.91,177.14,176.78,176.85,526276.0,175.8477,176.0763,175.7185,175.7881,526276.0
2024-06-07 12:30:00,176.86,177.13,176.57,177.13,463875.0,175.798,176.0664,175.5097,176.0664,463875.0
2024-06-07 13:00:00,177.12,177.15,176.42,176.51,513235.0,176.0564,176.0863,175.3606,175.4501,513235.0
2024-06-07 13:30:00,176.5,176.69,176.21,176.43,465482.0,175.4402,175.629,175.1519,175.3706,465482.0
2024-06-07 14:00:00,176.42,176.43,175.02,175.35,794874.0,175.3606,175.3706,173.9691,174.2971,794874.0
2024-06-07 14:30:00,175.35,176.31,175.34,175.94,714760.0,174.2971,175.2513,174.2871,174.8835,714760.0
2024-06-07 15:00:00,175.93,176.14,175.53,175.81,582495.0,174.8736,175.0823,174.476,174.7543,582495.0
2024-06-07 15:30:00,175.81,175.89,174.3,174.45,2582328.0,174.7543,174.8338,173.2534,173.4025,2582328.0
2024-06-10 09:30:00,174.94,175.17,172.76,172.84,1918813.0,174.0883,174.3171,171.9189,171.9985,1918813.0
2024-06-10 10:00:00,172.84,173.52,172.77,173.41,765813.0,171.9985,172.6752,171.9288,172.5657,765813.0
2024-06-10 10:30:00,173.42,173.72,173.06,173.62,592855.0,172.5757,172.8742,172.2174,172.7747,592855.0
2024-06-10 11:00:00,173.64,173.65,173.32,173.32,516714.0,172.7946,172.8045,172.4761,172.4761,516714.0
2024-06-10 11:30:00,173.34,173.85,173.1,173.78,466914.0,172.496,173.0036,172.2572,172.9339,466914.0
2024-06-10 12:00:00,173.78,173.92,173.53,173.74,380500.0,172.9339,173.0732,172.6851,172.8941,380500.0
2024-06-10 12:30:00,173.74,174.01,173.66,173.81,362441.0,172.8941,173.1628,172.8145,172.9638,362441.0
2024-06-10 13:00:00,173.81,173.84,173.43,173.49,360861.0,172.9638,172.9936,172.5856,172.6453,360861.0
2024-06-10 13:30:00,173.48,174.1,173.35,174.01,387246.0,172.6354,173.2523,172.506,173.1628,387246.0
2024-06-10 14:00:00,174.0,174.46,173.68,174.36,628883.0,173.1528,173.6106,172.8344,173.5111,628883.0
2024-06-10 14:30:00,174.33,177.06,173.9,175.14,3412891.0,173.4812,176.1979,173.0533,174.2873,3412891.0
2024-06-10 15:00:00,175.11,175.44,174.78,174.94,683149.0,174.2574,174.5858,173.929,174.0883,683149.0
2024-06-10 15:30:00,174.95,175.28,174.62,175.06,1861562.0,174.0982,174.4266,173.7698,174.2077,1861562.0
2024-06-11 09:30:00,176.22,176.84,174.26,174.81,2436063.0,175.362,175.979,173.4116,173.9589,2436063.0
2024-06-11 10:00:00,174.81,175.47,174.56,174.7,1211606.0,173.9589,174.6157,173.7101,173.8494,1211606.0
2024-06-11 10:30:00,174.66,174.96,174.02,174.5,907443.0,173.8096,174.1082,173.1727,173.6504,907443.0
2024-06-11 11:00:00,174.5,174.62,174.05,174.46,767144.0,173.6504,173.7698,173.2026,173.6106,767144.0
2024-06-11 11:30:00,174.45,174.58,174.07,174.09,550597.0,173.6006,173.73,173.2225,173.2424,550597.0
2024-06-11 12:00:00,174.08,174.28,173.77,174.09,433753.0,173.2324,173.4315,172.9239,173.2424,433753.0
2024-06-11 12:30:00,174.09,174.53,174.01,174.48,254323.0,173.2424,173.6802,173.1628,173.6305,254323.0
2024-06-11 13:00:00,174.49,175.07,174.47,174.84,375590.0,173.6404,174.2176,173.6205,173.9887,375590.0
2024-06-11 13:30:00,174.84,175.39,174.82,175.34,426416.0,173.9887,174.5361,173.9688,174.4863,426416.0
2024-06-11 14:00:00,175.34,175.78,175.27,175.76,426732.0,174.4863,174.9242,174.4166,174.9043,426732.0
2024-06-11 14:30:00,175.76,176.12,175.73,176.02,575478.0,174.9043,175.2625,174.8744,175.163,575478.0
2024-06-11 15:00:00,176.03,176.44,176.0,176.14,484762.0,175.1729,175.5809,175.1431,175.2824,484762.0
2024-06-11 15:30:00,176.14,176.73,175.86,176.63,1508221.0,175.2824,175.8695,175.0038,175.77,1508221.0
2024-06-12 09:30:00,178.25,180.41,178.13,178.92,3692407.0,177.3821,179.5316,177.2627,178.0489,3692407.0
2024-06-12 10:00:00,178.94,179.08,177.56,178.3,1429343.0,178.0688,178.2081,176.6955,177.4319,1429343.0
2024-06-12 10:30:00,178.3,178.47,176.94,177.02,855411.0,177.4319,177.6011,176.0785,176.1581,855411.0
2024-06-12 11:00:00,177.01,177.54,176.74,177.4,746839.0,176.1482,176.6756,175.8795,176.5363,746839.0
2024-06-12 11:30:00,177.39,177.63,176.53,176.72,481542.0,176.5263,176.7652,175.6705,175.8596,481542.0
2024-06-12 12:00:00,176.72,176.72,176.11,176.19,575943.0,175.8596,175.8596,175.2526,175.3322,575943.0
2024-06-12 12:30:00,176.2,176.76,176.18,176.75,534222.0,175.3421,175.8994,175.3222,175.8894,534222.0
2024-06-12 13:00:00,176.76,176.97,176.66,176.85,425486.0,175.8994,176.1084,175.7999,175.989,425486.0
2024-06-12 13:30:00,176.84,177.04,176.63,177.02,375043.0,175.979,176.178,175.77,176.1581,375043.0
2024-06-12 14:00:00,177.02,177.2,176.37,176.99,646445.0,176.1581,176.3372,175.5113,176.1283,646445.0
2024-06-12 14:30:00,176.98,177.23,176.55,177.01,679613.0,176.1183,176.3671,175.6904,176.1482,679613.0
2024-06-12 15:00:00,177.01,177.79,176.69,176.89,910134.0,176.1482,176.9244,175.8297,176.0288,910134.0
2024-06-12 15:30:00,176.87,178.23,176.54,177.79,2093846.0,176.0089,177.3622,175.6805,176.9244,2093846.0
2024-06-13 09:30:00,176.11,176.74,174.88,176.56,2145555.0,175.2526,175.8795,174.0285,175.7004,2145555.0
2024-06-13 10:00:00,176.54,176.72,175.98,176.34,908858.0,175.6805,175.8596,175.1232,175.4814,908858.0
2024-06-13 10:30:00,176.34,176.67,176.1,176.28,441579.0,175.4814,175.8098,175.2426,175.4217,441579.0
2024-06-13 11:00:00,176.27,176.37,175.84,176.0,509460.0,175.4118,175.5113,174.9839,175.1431,509460.0
2024-06-13 11:30:00,175.99,176.17,175.74,175.78,350939.0,175.1331,175.3123,174.8844,174.9242,350939.0
2024-06-13 12:00:00,175.78,175.82,175.22,175.29,518190.0,174.9242,174.964,174.3669,174.4365,518190.0
2024-06-13 12:30:00,175.28,176.04,175.19,175.82,312659.0,174.4266,175.1829,174.337,174.964,312659.0
2024-06-13 13:00:00,175.82,176.2,175.77,176.03,280374.0,174.964,175.3421,174.9142,175.1729,280374.0
2024-06-13 13:30:00,176.05,176.27,175.96,176.15,254001.0,175.1928,175.4118,175.1033,175.2924,254001.0
2024-06-13 14:00:00,176.16,176.42,175.96,176.31,365458.0,175.3023,175.561,175.1033,175.4516,365458.0
2024-06-13 14:30:00,176.34,176.48,176.09,176.12,349755.0,175.4814,175.6208,175.2327,175.2625,349755.0
2024-06-13 15:00:00,176.12,176.25,175.86,176.02,456742.0,175.2625,175.3919,175.0038,175.163,456742.0
2024-06-13 15:30:00,176.01,176.01,175.01,175.06,2073689.0,175.153,175.153,174.1579,174.2077,2073689.0
2024-06-14 09:30:00,174.22,176.46,174.15,176.45,1337654.0,173.3718,175.6009,173.3021,175.5909,1337654.0
2024-06-14 10:00:00,176.43,176.45,175.7,176.19,842058.0,175.571,175.5909,174.8446,175.3322,842058.0
2024-06-14 10:30:00,176.18,176.69,175.8,176.64,622303.0,175.3222,175.8297,174.9441,175.78,622303.0
2024-06-14 11:00:00,176.65,176.87,176.39,176.8,569955.0,175.7899,176.0089,175.5312,175.9392,569955.0
2024-06-14 11:30:00,176.82,176.99,176.31,176.74,430304.0,175.9591,176.1283,175.4516,175.8795,430304.0
2024-06-14 12:00:00,176.75,177.07,176.32,176.32,499191.0,175.8894,176.2079,175.4615,175.4615,499191.0
2024-06-14 12:30:00,176.34,176.46,176.05,176.12,351804.0,175.4814,175.6009,175.1928,175.2625,351804.0
2024-06-14 13:00:00,176.15,176.35,176.05,176.22,360904.0,175.2924,175.4914,175.1928,175.362,360904.0
2024-06-14 13:30:00,176.22,176.58,176.19,176.24,235997.0,175.362,175.7203,175.3322,175.3819,235997.0
2024-06-14 14:00:00,176.24,176.38,175.96,176.33,417377.0,175.3819,175.5212,175.1033,175.4715,417377.0
2024-06-14 14:30:00,176.31,176.38,176.07,176.29,326460.0,175.4516,175.5212,175.2128,175.4317,326460.0
2024-06-14 15:00:00,176.3,176.56,176.2,176.45,353236.0,175.4416,175.7004,175.3421,175.5909,353236.0
2024-06-14 15:30:00,176.44,176.85,176.25,176.8,1017852.0,175.5809,175.989,175.3919,175.9392,1017852.0
2024-06-17 09:30:00,175.46,175.83,174.81,175.35,1696954.0,174.6057,174.9739,173.9589,174.4963,1696954.0
2024-06-17 10:00:00,175.38,175.73,175.12,175.3,908915.0,174.5261,174.8744,174.2674,174.4465,908915.0
2024-06-17 10:30:00,175.3,176.04,175.27,175.55,687073.0,174.4465,175.1829,174.4166,174.6953,687073.0
2024-06-17 11:00:00,175.54,175.62,175.23,175.49,673008.0,174.6853,174.7649,174.3768,174.6356,673008.0
2024-06-17 11:30:00,175.48,175.84,175.39,175.69,443408.0,174.6256,174.9839,174.5361,174.8346,443408.0
2024-06-17 12:00:00,175.69,176.21,175.62,176.2,462997.0,174.8346,175.3521,174.7649,175.3421,462997.0
2024-06-17 12:30:00,176.2,176.88,176.13,176.64,539573.0,175.3421,176.0188,175.2725,175.78,539573.0
2024-06-17 13:00:00,176.64,177.52,176.62,177.39,626857.0,175.78,176.6557,175.7601,176.5263,626857.0
2024-06-17 13:30:00,177.4,178.1,177.36,178.1,646452.0,176.5363,177.2329,176.4965,177.2329,646452.0
2024-06-17 14:00:00,178.09,178.36,177.55,177.82,621942.0,177.2229,177.4916,176.6855,176.9542,621942.0
2024-06-17 14:30:00,177.84,177.95,177.21,177.43,463177.0,176.9741,177.0836,176.3472,176.5661,463177.0
2024-06-17 15:00:00,177.42,177.89,177.33,177.71,524356.0,176.5562,177.0239,176.4666,176.8448,524356.0
2024-06-17 15:30:00,177.7,177.78,177.19,177.32,1419007.0,176.8348,176.9144,176.3273,176.4567,1419007.0
2024-06-18 09:30:00,177.22,177.39,175.57,175.79,1811503.0,176.3572,176.5263,174.7152,174.9341,1811503.0
2024-06-18 10:00:00,175.82,176.66,175.61,176.29,1018443.0,174.964,175.7999,174.755,175.4317,1018443.0
2024-06-18 10:30:00,176.3,176.74,176.07,176.08,629759.0,175.4416,175.8795,175.2128,175.2227,629759.0
2024-06-18 11:00:00,176.07,176.17,175.5,175.84,916300.0,175.2128,175.3123,174.6455,174.9839,916300.0
2024-06-18 11:30:00,175.84,176.0,175.21,175.5,610486.0,174.9839,175.1431,174.3569,174.6455,610486.0
2024-06-18 12:00:00,175.51,175.66,174.76,174.87,797250.0,174.6555,174.8047,173.9091,174.0186,797250.0
2024-06-18 12:30:00,174.87,174.97,174.48,174.91,700205.0,174.0186,174.1181,173.6305,174.0584,700205.0
2024-06-18 13:00:00,174.9,175.15,174.75,174.91,526215.0,174.0484,174.2972,173.8992,174.0584,526215.0
2024-06-18 13:30:00,174.91,174.96,174.57,174.65,511434.0,174.0584,174.1082,173.7201,173.7997,511434.0
2024-06-18 14:00:00,174.65,174.66,174.1,174.29,761756.0,173.7997,173.8096,173.2523,173.4414,761756.0
2024-06-18 14:30:00,174.29,174.41,174.18,174.34,640340.0,173.4414,173.5608,173.332,173.4912,640340.0
2024-06-18 15:00:00,174.34,174.76,174.32,174.53,839112.0,173.4912,173.9091,173.4713,173.6802,839112.0
2024-06-18 15:30:00,174.53,175.25,174.35,175.1,1940764.0,173.6802,174.3967,173.5011,174.2475,1940764.0
2024-06-20 09:30:00,175.4,177.29,174.99,175.37,2743429.0,174.546,176.4268,174.138,174.5162,2743429.0
2024-06-20 10:00:00,175.37,175.86,175.02,175.86,1291449.0,174.5162,175.0038,174.1679,175.0038,1291449.0
2024-06-20 10:30:00,175.87,176.41,175.68,176.27,894709.0,175.0137,175.5511,174.8246,175.4118,894709.0
2024-06-20 11:00:00,176.28,176.38,175.76,175.84,528736.0,175.4217,175.5212,174.9043,174.9839,528736.0
2024-06-20 11:30:00,175.84,176.27,175.68,175.84,610485.0,174.9839,175.4118,174.8246,174.9839,610485.0
2024-06-20 12:00:00,175.85,176.23,175.79,175.83,315568.0,174.9938,175.372,174.9341,174.9739,315568.0
2024-06-20 12:30:00,175.8,176.14,175.46,176.01,537886.0,174.9441,175.2824,174.6057,175.153,537886.0
2024-06-20 13:00:00,176.01,176.01,175.42,175.58,431919.0,175.153,175.153,174.5659,174.7251,431919.0
2024-06-20 13:30:00,175.57,176.06,175.57,175.84,527495.0,174.7152,175.2028,174.7152,174.9839,527495.0
2024-06-20 14:00:00,175.85,176.12,175.78,175.89,442834.0,174.9938,175.2625,174.9242,175.0336,442834.0
2024-06-20 14:30:00,175.89,175.99,175.7,175.96,436414.0,175.0336,175.1331,174.8446,175.1033,436414.0
2024-06-20 15:00:00,175.95,176.05,175.48,176.02,706937.0,175.0933,175.1928,174.6256,175.163,706937.0
2024-06-20 15:30:00,176.02,176.42,175.86,176.32,1524406.0,175.163,175.561,175.0038,175.4615,1524406.0
2024-06-21 09:30:00,177.01,178.71,176.61,178.47,7127824.0,176.1482,177.8399,175.7501,177.6011,7127824.0
2024-06-21 10:00:00,178.47,179.77,178.12,179.1,2529938.0,177.6011,178.8947,177.2528,178.228,2529938.0
2024-06-21 10:30:00,179.1,179.78,178.68,179.11,1659365.0,178.228,178.9047,177.81,178.2379,1659365.0
2024-06-21 11:00:00,179.1,179.63,178.88,179.27,1077755.0,178.228,178.7554,178.0091,178.3972,1077755.0
2024-06-21 11:30:00,179.27,180.06,179.04,180.0,1261869.0,178.3972,179.1833,178.1683,179.1236,1261869.0
2024-06-21 12:00:00,180.0,180.58,179.85,180.58,992932.0,179.1236,179.7008,178.9743,179.7008,992932.0
2024-06-21 12:30:00,180.59,180.85,180.07,180.18,1138896.0,179.7107,179.9695,179.1933,179.3027,1138896.0
2024-06-21 13:00:00,180.17,180.42,179.5,179.68,889090.0,179.2928,179.5416,178.6261,178.8052,889090.0
2024-06-21 13:30:00,179.68,179.93,179.27,179.87,726761.0,178.8052,179.054,178.3972,178.9942,726761.0
2024-06-21 14:00:00,179.88,180.23,179.73,180.07,662372.0,179.0042,179.3525,178.8549,179.1933,662372.0
2024-06-21 14:30:00,180.07,180.11,179.57,179.69,596990.0,179.1933,179.2331,178.6957,178.8151,596990.0
2024-06-21 15:00:00,179.7,180.22,179.68,179.96,1099333.0,178.8251,179.3425,178.8052,179.0838,1099333.0
2024-06-21 15:30:00,179.96,180.04,179.0,179.51,4647849.0,179.0838,179.1634,178.1285,178.636,4647849.0
2024-06-24 09:30:00,180.17,180.89,178.91,179.89,1861520.0,179.2928,180.0093,178.0389,179.0142,1861520.0
2024-06-24 10:00:00,179.89,180.63,179.13,179.23,1141398.0,179.0142,179.7505,178.2579,178.3574,1141398.0
2024-06-24 10:30:00,179.23,179.69,178.82,179.52,775464.0,178.3574,178.8151,177.9494,178.646,775464.0
2024-06-24 11:00:00,179.52,179.69,179.21,179.48,607591.0,178.646,178.8151,178.3375,178.6061,607591.0
2024-06-24 11:30:00,179.5,179.88,179.22,179.88,499561.0,178.6261,179.0042,178.3474,179.0042,499561.0
2024-06-24 12:00:00,179.88,179.98,179.54,179.96,492879.0,179.0042,179.1037,178.6659,179.0838,492879.0
2024-06-24 12:30:00,179.95,180.26,179.74,179.76,451722.0,179.0739,179.3824,178.8649,178.8848,451722.0
2024-06-24 13:00:00,179.75,179.77,179.11,179.16,398894.0,178.8748,178.8947,178.2379,178.2877,398894.0
2024-06-24 13:30:00,179.15,179.58,178.97,179.26,500751.0,178.2778,178.7057,178.0986,178.3872,500751.0
2024-06-24 14:00:00,179.26,179.42,178.79,178.85,480666.0,178.3872,178.5464,177.9195,177.9792,480666.0
2024-06-24 14:30:00,178.85,179.15,178.67,179.09,452165.0,177.9792,178.2778,177.8001,178.218,452165.0
2024-06-24 15:00:00,179.08,179.47,179.06,179.23,349426.0,178.2081,178.5962,178.1882,178.3574,349426.0
2024-06-24 15:30:00,179.21,179.53,179.07,179.16,1374747.0,178.3375,178.6559,178.1981,178.2877,1374747.0
2024-06-25 09:30:00,179.49,180.94,179.42,180.43,1961378.0,178.6161,180.059,178.5464,179.5515,1961378.0
2024-06-25 10:00:00,180.38,181.91,180.3,181.84,1586445.0,179.5018,181.0243,179.4222,180.9547,1586445.0
2024-06-25 10:30:00,181.84,182.18,181.53,181.93,1158290.0,180.9547,181.293,180.6462,181.0442,1158290.0
2024-06-25 11:00:00,181.93,182.55,181.85,182.21,954686.0,181.0442,181.6612,180.9646,181.3229,954686.0
2024-06-25 11:30:00,182.21,182.66,182.1,182.56,612085.0,181.3229,181.7707,181.2134,181.6712,612085.0
2024-06-25 12:00:00,182.56,182.82,182.39,182.73,635871.0,181.6712,181.9299,181.502,181.8403,635871.0
2024-06-25 12:30:00,182.72,182.79,181.86,182.16,664995.0,181.8304,181.9,180.9746,181.2731,664995.0
2024-06-25 13:00:00,182.16,182.41,181.99,182.08,456821.0,181.2731,181.5219,181.1039,181.1935,456821.0
2024-06-25 13:30:00,182.06,182.72,181.97,182.72,468816.0,181.1736,181.8304,181.084,181.8304,468816.0
2024-06-25 14:00:00,182.71,183.27,182.66,183.25,751599.0,181.8204,182.3777,181.7707,182.3578,751599.0
2024-06-25 14:30:00,183.24,183.3,182.78,183.2,558460.0,182.3478,182.4075,181.8901,182.308,558460.0
2024-06-25 15:00:00,183.2,183.46,183.0,183.46,584822.0,182.308,182.5668,182.109,182.5668,584822.0
2024-06-25 15:30:00,183.47,184.29,183.34,184.03,2605300.0,182.5767,183.3927,182.4474,183.134,2605300.0
2024-06-26 09:30:00,182.67,183.53,182.48,183.31,2133244.0,181.7806,182.6364,181.5915,182.4175,2133244.0
2024-06-26 10:00:00,183.35,184.51,183.16,183.81,1283275.0,182.4573,183.6117,182.2682,182.9151,1283275.0
2024-06-26 10:30:00,183.85,184.29,183.69,184.03,870615.0,182.9549,183.3927,182.7957,183.134,870615.0
2024-06-26 11:00:00,184.03,184.16,183.42,183.76,634408.0,183.134,183.2634,182.527,182.8653,634408.0
2024-06-26 11:30:00,183.75,184.05,183.44,183.93,615105.0,182.8554,183.1539,182.5469,183.0345,615105.0
2024-06-26 12:00:00,183.92,184.23,183.8,184.06,406139.0,183.0245,183.333,182.9051,183.1638,406139.0
2024-06-26 12:30:00,184.06,184.17,183.63,183.76,458550.0,183.1638,183.2733,182.7359,182.8653,458550.0
2024-06-26 13:00:00,183.75,183.82,183.48,183.55,416356.0,182.8554,182.925,182.5867,182.6563,416356.0
2024-06-26 13:30:00,183.54,184.07,183.33,184.02,389196.0,182.6464,183.1738,182.4374,183.124,389196.0
2024-06-26 14:00:00,184.01,184.28,183.86,184.17,396799.0,183.1141,183.3828,182.9648,183.2733,396799.0
2024-06-26 14:30:00,184.17,184.28,183.97,184.07,392103.0,183.2733,183.3828,183.0743,183.1738,392103.0
2024-06-26 15:00:00,184.08,184.13,183.58,183.71,605078.0,183.1838,183.2335,182.6862,182.8156,605078.0
2024-06-26 15:30:00,183.7,184.17,183.69,183.86,1356579.0,182.8056,183.2733,182.7957,182.9648,1356579.0
2024-06-27 09:30:00,184.15,185.74,184.02,185.73,2345241.0,183.2534,184.8357,183.124,184.8257,2345241.0
2024-06-27 10:00:00,185.71,186.05,185.11,185.8,1270218.0,184.8058,185.1442,184.2087,184.8954,1270218.0
2024-06-27 10:30:00,185.78,185.8,185.13,185.51,688970.0,184.8755,184.8954,184.2286,184.6068,688970.0
2024-06-27 11:00:00,185.55,185.87,185.16,185.3,598487.0,184.6466,184.965,184.2585,184.3978,598487.0
2024-06-27 11:30:00,185.29,185.29,184.46,184.56,715914.0,184.3879,184.3879,183.5619,183.6614,715914.0
2024-06-27 12:00:00,184.56,184.91,184.36,184.61,666207.0,183.6614,184.0097,183.4624,183.7112,666207.0
2024-06-27 12:30:00,184.62,185.25,184.6,184.85,484570.0,183.7211,184.3481,183.7012,183.95,484570.0
2024-06-27 13:00:00,184.88,185.22,184.8,185.22,405716.0,183.9799,184.3182,183.9002,184.3182,405716.0
2024-06-27 13:30:00,185.22,185.22,184.68,184.88,340642.0,184.3182,184.3182,183.7808,183.9799,340642.0
2024-06-27 14:00:00,184.87,184.88,184.5,184.81,483271.0,183.9699,183.9799,183.6017,183.9102,483271.0
2024-06-27 14:30:00,184.81,185.11,184.58,185.11,373503.0,183.9102,184.2087,183.6813,184.2087,373503.0
2024-06-27 15:00:00,185.12,185.31,185.03,185.27,541084.0,184.2187,184.4078,184.1291,184.368,541084.0
2024-06-27 15:30:00,185.27,185.54,184.97,185.43,1542646.0,184.368,184.6366,184.0694,184.5272,1542646.0
2024-06-28 09:30:00,184.34,184.68,182.82,184.04,2699889.0,183.4425,183.7808,181.9299,183.1439,2699889.0
2024-06-28 10:00:00,184.06,185.13,183.98,184.71,859406.0,183.1638,184.2286,183.0842,183.8107,859406.0
2024-06-28 10:30:00,184.69,184.73,183.73,183.96,758925.0,183.7908,183.8306,182.8355,183.0643,758925.0
2024-06-28 11:00:00,183.97,184.27,183.54,183.95,645774.0,183.0743,183.3728,182.6464,183.0544,645774.0
2024-06-28 11:30:00,183.95,184.31,183.79,183.98,435638.0,183.0544,183.4126,182.8952,183.0842,435638.0
2024-06-28 12:00:00,183.97,184.16,183.61,183.88,378959.0,183.0743,183.2634,182.716,182.9847,378959.0
2024-06-28 12:30:00,183.88,184.01,183.29,183.79,461831.0,182.9847,183.1141,182.3976,182.8952,461831.0
2024-06-28 13:00:00,183.78,184.14,183.68,183.75,387694.0,182.8852,183.2435,182.7857,182.8554,387694.0
2024-06-28 13:30:00,183.76,184.0,183.71,183.9,346337.0,182.8653,183.1041,182.8156,183.0046,346337.0
2024-06-28 14:00:00,183.9,184.28,183.62,183.71,455191.0,183.0046,183.3828,182.726,182.8156,455191.0
2024-06-28 14:30:00,183.72,184.12,183.69,184.08,368169.0,182.8255,183.2236,182.7957,183.1838,368169.0
2024-06-28 15:00:00,184.07,184.27,183.86,183.9,658863.0,183.1738,183.3728,182.9648,183.0046,658863.0
2024-06-28 15:30:00,183.89,183.92,181.96,182.06,3301878.0,182.9947,183.0245,181.0741,181.1736,3301878.0
2024-07-01 09:30:00,183.16,183.88,181.3,181.73,2002923.0,182.2682,182.9847,180.4173,180.8452,2002923.0
2024-07-01 10:00:00,181.73,182.86,181.7,182.67,1410938.0,180.8452,181.9697,180.8153,181.7806,1410938.0
2024-07-01 10:30:00,182.67,182.67,181.91,182.24,679753.0,181.7806,181.7806,181.0243,181.3527,679753.0
2024-07-01 11:00:00,182.24,182.5,181.88,182.19,493119.0,181.3527,181.6114,180.9945,181.303,493119.0
2024-07-01 11:30:00,182.19,182.35,181.93,182.28,388906.0,181.303,181.4622,181.0442,181.3925,388906.0
2024-07-01 12:00:00,182.29,183.0,182.07,182.84,528778.0,181.4025,182.109,181.1835,181.9498,528778.0
2024-07-01 12:30:00,182.84,183.3,182.79,183.0,397564.0,181.9498,182.4075,181.9,182.109,397564.0
2024-07-01 13:00:00,182.99,183.04,182.19,182.27,503507.0,182.0991,182.1488,181.303,181.3826,503507.0
2024-07-01 13:30:00,182.27,182.69,182.18,182.5,428083.0,181.3826,181.8005,181.293,181.6114,428083.0
2024-07-01 14:00:00,182.51,182.95,182.27,182.63,425961.0,181.6214,182.0593,181.3826,181.7408,425961.0
2024-07-01 14:30:00,182.62,182.76,182.41,182.65,412730.0,181.7309,181.8702,181.5219,181.7607,412730.0
2024-07-01 15:00:00,182.65,182.77,182.23,182.42,470885.0,181.7607,181.8801,181.3428,181.5318,470885.0
2024-07-01 15:30:00,182.42,183.23,182.4,182.97,1308068.0,181.5318,182.3379,181.5119,182.0792,1308068.0
2024-07-02 09:30:00,181.98,182.63,181.56,182.11,1709182.0,181.094,181.7408,180.676,181.2233,1709182.0
2024-07-02 10:00:00,182.1,182.83,181.64,182.8,901652.0,181.2134,181.9398,180.7556,181.91,901652.0
2024-07-02 10:30:00,182.78,183.66,182.78,183.49,763612.0,181.8901,182.7658,181.8901,182.5966,763612.0
2024-07-02 11:00:00,183.5,183.82,183.27,183.53,575807.0,182.6066,182.925,182.3777,182.6364,575807.0
2024-07-02 11:30:00,183.53,184.0,183.28,183.34,425601.0,182.6364,183.1041,182.3876,182.4474,425601.0
2024-07-02 12:00:00,183.33,183.8,183.16,183.8,366580.0,182.4374,182.9051,182.2682,182.9051,366580.0
2024-07-02 12:30:00,183.79,184.22,183.69,184.22,325527.0,182.8952,183.3231,182.7957,183.3231,325527.0
2024-07-02 13:00:00,184.23,184.85,184.2,184.74,394119.0,183.333,183.95,183.3032,183.8405,394119.0
2024-07-02 13:30:00,184.75,185.14,184.57,184.98,502661.0,183.8505,184.2386,183.6714,184.0794,502661.0
2024-07-02 14:00:00,184.99,185.18,184.92,185.13,363387.0,184.0893,184.2784,184.0197,184.2286,363387.0
2024-07-02 14:30:00,185.13,185.24,184.86,184.89,425103.0,184.2286,184.3381,183.96,183.9898,425103.0
2024-07-02 15:00:00,184.88,185.36,184.8,185.33,553466.0,183.9799,184.4575,183.9002,184.4277,553466.0
2024-07-02 15:30:00,185.31,185.57,184.95,185.27,1219461.0,184.4078,184.6665,184.0495,184.368,1219461.0
2024-07-03 09:30:00,184.85,185.77,184.0,184.84,1477096.0,183.95,184.8655,183.1041,183.9401,1477096.0
2024-07-03 10:00:00,184.9,185.06,184.16,184.28,705173.0,183.9998,184.159,183.2634,183.3828,705173.0
2024-07-03 10:30:00,184.28,185.05,184.24,185.05,626160.0,183.3828,184.149,183.343,184.149,626160.0
2024-07-03 11:00:00,185.07,185.69,184.95,185.6,501893.0,184.1689,184.7859,184.0495,184.6964,501893.0
2024-07-03 11:30:00,185.59,185.94,185.45,185.81,494954.0,184.6864,185.0347,184.5471,184.9053,494954.0
2024-07-03 12:00:00,185.8,186.02,185.66,185.98,676872.0,184.8954,185.1143,184.7561,185.0745,676872.0
2024-07-03 12:30:00,185.97,186.09,185.55,185.82,1129001.0,185.0645,185.184,184.6466,184.9153,1129001.0
2024-07-05 09:30:00,185.8,189.39,185.8,189.22,2485527.0,184.8954,188.4679,184.8954,188.2987,2485527.0
2024-07-05 10:00:00,189.21,189.9,188.5,189.85,1653507.0,188.2888,188.9754,187.5822,188.9257,1653507.0
2024-07-05 10:30:00,189.84,190.0,189.34,189.38,729246.0,188.9157,189.0749,188.4181,188.4579,729246.0
2024-07-05 11:00:00,189.38,190.14,189.22,190.03,725903.0,188.4579,189.2142,188.2987,189.1048,725903.0
2024-07-05 11:30:00,190.03,190.44,189.95,190.32,511322.0,189.1048,189.5128,189.0252,189.3934,511322.0
2024-07-05 12:00:00,190.32,190.43,189.89,190.38,540064.0,189.3934,189.5028,188.9655,189.4531,540064.0
2024-07-05 12:30:00,190.39,190.42,190.0,190.16,388560.0,189.463,189.4929,189.0749,189.2341,388560.0
2024-07-05 13:00:00,190.16,190.57,190.09,190.48,360366.0,189.2341,189.6422,189.1645,189.5526,360366.0
2024-07-05 13:30:00,190.48,190.71,190.16,190.17,379575.0,189.5526,189.7815,189.2341,189.2441,379575.0
2024-07-05 14:00:00,190.18,190.75,190.04,190.67,554015.0,189.2541,189.8213,189.1147,189.7417,554015.0
2024-07-05 14:30:00,190.67,190.73,190.38,190.58,384398.0,189.7417,189.8014,189.4531,189.6521,384398.0
2024-07-05 15:00:00,190.58,190.75,190.38,190.63,552004.0,189.6521,189.8213,189.4531,189.7019,552004.0
2024-07-05 15:30:00,190.62,190.86,190.45,190.59,1719004.0,189.6919,189.9307,189.5227,189.6621,1719004.0
2024-07-08 09:30:00,189.89,190.03,187.79,188.21,3259134.0,188.9655,189.1048,186.8757,187.2936,3259134.0
2024-07-08 10:00:00,188.21,188.89,187.78,188.87,1450412.0,187.2936,187.9703,186.8657,187.9504,1450412.0
2024-07-08 10:30:00,188.87,188.99,188.29,188.98,710797.0,187.9504,188.0698,187.3733,188.0599,710797.0
2024-07-08 11:00:00,188.99,189.72,188.96,189.56,681477.0,188.0698,188.7963,188.04,188.6371,681477.0
2024-07-08 11:30:00,189.57,190.17,189.48,189.78,659012.0,188.647,189.2441,188.5575,188.856,659012.0
2024-07-08 12:00:00,189.78,189.79,188.98,189.23,510549.0,188.856,188.866,188.0599,188.3087,510549.0
2024-07-08 12:30:00,189.23,189.63,189.22,189.23,379259.0,188.3087,188.7067,188.2987,188.3087,379259.0
2024-07-08 13:00:00,189.24,189.64,189.09,189.59,565484.0,188.3186,188.7167,188.1694,188.6669,565484.0
2024-07-08 13:30:00,189.6,189.65,189.08,189.25,392034.0,188.6769,188.7266,188.1594,188.3286,392034.0
2024-07-08 14:00:00,189.26,189.48,189.09,189.39,355145.0,188.3385,188.5575,188.1694,188.4679,355145.0
2024-07-08 14:30:00,189.39,189.42,189.08,189.21,415512.0,188.4679,188.4978,188.1594,188.2888,415512.0
2024-07-08 15:00:00,189.21,189.26,188.98,189.03,392092.0,188.2888,188.3385,188.0599,188.1097,392092.0
2024-07-08 15:30:00,189.03,189.23,188.59,189.02,1504662.0,188.1097,188.3087,187.6718,188.0997,1504662.0
2024-07-09 09:30:00,190.31,191.36,189.87,190.46,1726302.0,189.3834,190.4283,188.9456,189.5327,1726302.0
2024-07-09 10:00:00,190.48,190.54,189.94,190.4,853264.0,189.5526,189.6123,189.0152,189.473,853264.0
2024-07-09 10:30:00,190.4,190.61,190.08,190.46,1126342.0,189.473,189.682,189.1545,189.5327,1126342.0
2024-07-09 11:00:00,190.46,190.5,189.59,189.89,562685.0,189.5327,189.5725,188.6669,188.9655,562685.0
2024-07-09 11:30:00,189.89,190.07,189.58,189.77,347701.0,188.9655,189.1446,188.657,188.846,347701.0
2024-07-09 12:00:00,189.77,190.02,189.26,189.27,445164.0,188.846,189.0948,188.3385,188.3485,445164.0
2024-07-09 12:30:00,189.26,189.33,188.83,189.16,609983.0,188.3385,188.4082,187.9106,188.239,609983.0
2024-07-09 13:00:00,189.16,189.39,188.8,188.92,354870.0,188.239,188.4679,187.8808,188.0002,354870.0
2024-07-09 13:30:00,188.91,189.51,188.89,189.49,233680.0,187.9902,188.5873,187.9703,188.5674,233680.0
2024-07-09 14:00:00,189.5,189.78,189.26,189.45,359476.0,188.5774,188.856,188.3385,188.5276,359476.0
2024-07-09 14:30:00,189.46,189.7,189.05,189.17,305776.0,188.5376,188.7764,188.1296,188.249,305776.0
2024-07-09 15:00:00,189.17,189.3,188.84,188.95,354381.0,188.249,188.3783,187.9206,188.03,354381.0
2024-07-09 15:30:00,188.94,189.08,188.72,189.01,1123124.0,188.0201,188.1594,187.8012,188.0897,1123124.0
2024-07-10 09:30:00,189.15,190.85,189.03,190.72,1536526.0,188.2291,189.9208,188.1097,189.7914,1536526.0
2024-07-10 10:00:00,190.74,190.88,189.7,190.04,810135.0,189.8113,189.9506,188.7764,189.1147,810135.0
2024-07-10 10:30:00,190.07,190.17,189.57,189.76,605916.0,189.1446,189.2441,188.647,188.8361,605916.0
2024-07-10 11:00:00,189.75,190.14,189.35,190.02,440087.0,188.8261,189.2142,188.4281,189.0948,440087.0
2024-07-10 11:30:00,190.03,190.37,189.98,190.31,292115.0,189.1048,189.4431,189.055,189.3834,292115.0
2024-07-10 12:00:00,190.3,190.43,189.82,190.23,386632.0,189.3735,189.5028,188.8958,189.3038,386632.0
2024-07-10 12:30:00,190.26,190.85,190.19,190.72,296158.0,189.3337,189.9208,189.264,189.7914,296158.0
2024-07-10 13:00:00,190.72,191.4,190.64,191.05,546599.0,189.7914,190.4681,189.7118,190.1198,546599.0
2024-07-10 13:30:00,191.06,191.41,191.03,191.36,273608.0,190.1298,190.4781,190.0999,190.4283,273608.0
2024-07-10 14:00:00,191.36,191.43,191.11,191.13,392000.0,190.4283,190.498,190.1795,190.1994,392000.0
2024-07-10 14:30:00,191.14,191.75,191.11,191.3,544497.0,190.2094,190.8164,190.1795,190.3686,544497.0
2024-07-10 15:00:00,191.29,191.29,190.7,190.79,607466.0,190.3586,190.3586,189.7715,189.8611,607466.0
2024-07-10 15:30:00,190.8,191.4,190.53,191.18,1103431.0,189.871,190.4681,189.6023,190.2492,1103431.0
2024-07-11 09:30:00,189.87,190.86,189.41,189.75,2314529.0,188.9456,189.9307,188.4878,188.8261,2314529.0
2024-07-11 10:00:00,189.74,189.75,187.61,188.12,1638004.0,188.8162,188.8261,186.6966,187.2041,1638004.0
2024-07-11 10:30:00,188.12,188.38,187.14,187.15,1143689.0,187.2041,187.4628,186.2289,186.2388,1143689.0
2024-07-11 11:00:00,187.15,187.18,186.13,186.22,1191283.0,186.2388,186.2687,185.2238,185.3133,1191283.0
2024-07-11 11:30:00,186.21,186.33,185.58,185.69,1377070.0,185.3034,185.4228,184.6764,184.7859,1377070.0
2024-07-11 12:00:00,185.7,186.1,185.08,186.06,1171454.0,184.7959,185.1939,184.1789,185.1541,1171454.0
2024-07-11 12:30:00,186.07,186.42,185.61,185.61,548411.0,185.1641,185.5124,184.7063,184.7063,548411.0
2024-07-11 13:00:00,185.63,186.05,185.47,185.89,432945.0,184.7262,185.1442,184.567,184.9849,432945.0
2024-07-11 13:30:00,185.89,185.89,185.19,185.41,499054.0,184.9849,184.9849,184.2883,184.5073,499054.0
2024-07-11 14:00:00,185.4,185.9,185.3,185.66,479119.0,184.4973,184.9949,184.3978,184.7561,479119.0
2024-07-11 14:30:00,185.65,186.47,185.62,186.4,649295.0,184.7461,185.5621,184.7163,185.4925,649295.0
2024-07-11 15:00:00,186.41,186.74,186.15,186.19,545971.0,185.5024,185.8308,185.2437,185.2835,545971.0
2024-07-11 15:30:00,186.2,186.24,185.27,185.55,2393709.0,185.2934,185.3332,184.368,184.6466,2393709.0
2024-07-12 09:30:00,185.04,186.57,184.85,186.01,2435671.0,184.1391,185.6616,183.95,185.1044,2435671.0
2024-07-12 10:00:00,186.03,186.42,184.99,185.1,987890.0,185.1243,185.5124,184.0893,184.1988,987890.0
2024-07-12 10:30:00,185.1,186.5,185.02,185.52,815127.0,184.1988,185.592,184.1192,184.6167,815127.0
2024-07-12 11:00:00,185.51,186.16,185.5,185.68,541837.0,184.6068,185.2536,184.5968,184.776,541837.0
2024-07-12 11:30:00,185.69,185.71,185.18,185.21,561095.0,184.7859,184.8058,184.2784,184.3082,561095.0
2024-07-12 12:00:00,185.2,185.55,185.02,185.39,597642.0,184.2983,184.6466,184.1192,184.4874,597642.0
2024-07-12 12:30:00,185.4,186.07,185.26,186.04,895356.0,184.4973,185.1641,184.358,185.1342,895356.0
2024-07-12 13:00:00,186.05,186.08,185.85,186.03,684805.0,185.1442,185.174,184.9451,185.1243,684805.0
2024-07-12 13:30:00,186.03,187.11,186.01,186.88,1036903.0,185.1243,186.199,185.1044,185.9701,1036903.0
2024-07-12 14:00:00,186.88,187.08,185.93,186.09,783692.0,185.9701,186.1691,185.0247,185.184,783692.0
2024-07-12 14:30:00,186.09,186.43,186.01,186.38,618944.0,185.184,185.5223,185.1044,185.4726,618944.0
2024-07-12 15:00:00,186.4,186.43,185.88,186.04,881157.0,185.4925,185.5223,184.975,185.1342,881157.0
2024-07-12 15:30:00,186.04,186.09,184.49,185.05,2525219.0,185.1342,185.184,183.5918,184.149,2525219.0
2024-07-15 09:30:00,184.92,187.21,184.92,187.15,1941902.0,184.0197,186.2985,184.0197,186.2388,1941902.0
2024-07-15 10:00:00,187.15,187.58,186.75,187.5,1024149.0,186.2388,186.6667,185.8408,186.5871,1024149.0
2024-07-15 10:30:00,187.5,188.03,187.33,187.43,778652.0,186.5871,187.1145,186.4179,186.5174,778652.0
2024-07-15 11:00:00,187.42,188.24,187.37,187.37,662225.0,186.5075,187.3235,186.4577,186.4577,662225.0
2024-07-15 11:30:00,187.38,187.69,186.82,187.4,498153.0,186.4677,186.7762,185.9104,186.4876,498153.0
2024-07-15 12:00:00,187.38,187.46,186.46,186.69,471449.0,186.4677,186.5473,185.5522,185.781,471449.0
2024-07-15 12:30:00,186.67,187.01,186.54,186.8,244773.0,185.7611,186.0995,185.6318,185.8905,244773.0
2024-07-15 13:00:00,186.8,187.07,186.24,186.65,334806.0,185.8905,186.1592,185.3332,185.7412,334806.0
2024-07-15 13:30:00,186.65,186.7,186.19,186.25,341301.0,185.7412,185.791,185.2835,185.3432,341301.0
2024-07-15 14:00:00,186.25,186.51,185.96,186.49,313410.0,185.3432,185.6019,185.0546,185.582,313410.0
2024-07-15 14:30:00,186.49,186.84,186.25,186.69,261049.0,185.582,185.9303,185.3432,185.781,261049.0
2024-07-15 15:00:00,186.68,186.93,186.44,186.57,267247.0,185.7711,186.0199,185.5323,185.6616,267247.0
2024-07-15 15:30:00,186.58,186.9,186.04,186.61,1115569.0,185.6716,185.99,185.1342,185.7014,1115569.0
2024-07-16 09:30:00,187.43,188.68,186.65,186.69,1236628.0,186.5174,187.7614,185.7412,185.781,1236628.0
2024-07-16 10:00:00,186.7,186.83,185.42,186.44,972753.0,185.791,185.9204,184.5172,185.5323,972753.0
2024-07-16 10:30:00,186.44,186.78,185.91,186.29,491459.0,185.5323,185.8706,185.0048,185.383,491459.0
2024-07-16 11:00:00,186.28,186.99,186.1,186.47,362521.0,185.373,186.0796,185.1939,185.5621,362521.0
2024-07-16 11:30:00,186.47,186.53,185.78,185.85,470282.0,185.5621,185.6218,184.8755,184.9451,470282.0
2024-07-16 12:00:00,185.87,185.97,184.33,184.49,1381803.0,184.965,185.0645,183.4325,183.5918,1381803.0
2024-07-16 12:30:00,184.48,184.5,183.82,184.31,771418.0,183.5818,183.6017,182.925,183.4126,771418.0
2024-07-16 13:00:00,184.31,184.57,184.0,184.07,548345.0,183.4126,183.6714,183.1041,183.1738,548345.0
2024-07-16 13:30:00,184.06,184.17,183.37,183.78,642181.0,183.1638,183.2733,182.4772,182.8852,642181.0
2024-07-16 14:00:00,183.78,184.01,183.38,183.92,501507.0,182.8852,183.1141,182.4872,183.0245,501507.0
2024-07-16 14:30:00,183.91,184.38,183.83,184.35,373868.0,183.0146,183.4823,182.935,183.4524,373868.0
2024-07-16 15:00:00,184.34,184.39,183.7,183.94,528175.0,183.4425,183.4922,182.8056,183.0444,528175.0
2024-07-16 15:30:00,183.92,184.19,183.71,183.92,1360799.0,183.0245,183.2932,182.8156,183.0245,1360799.0
2024-07-17 09:30:00,182.96,183.55,181.45,181.58,2265786.0,182.0692,182.6563,180.5666,180.6959,2265786.0
2024-07-17 10:00:00,181.55,181.79,180.42,180.95,1266803.0,180.6661,180.9049,179.5416,180.069,1266803.0
2024-07-17 10:30:00,180.96,181.21,179.9,180.4,907932.0,180.0789,180.3277,179.0241,179.5217,907932.0
2024-07-17 11:00:00,180.39,180.59,180.0,180.59,980161.0,179.5117,179.7107,179.1236,179.7107,980161.0
2024-07-17 11:30:00,180.59,180.78,180.29,180.45,518186.0,179.7107,179.8998,179.4122,179.5714,518186.0
2024-07-17 12:00:00,180.45,180.92,180.45,180.78,479475.0,179.5714,180.0391,179.5714,179.8998,479475.0
2024-07-17 12:30:00,180.77,181.19,180.59,181.19,510975.0,179.8899,180.3078,179.7107,180.3078,510975.0
2024-07-17 13:00:00,181.19,181.37,180.51,180.86,477394.0,180.3078,180.4869,179.6311,179.9794,477394.0
2024-07-17 13:30:00,180.85,181.37,180.75,181.21,351653.0,179.9695,180.4869,179.87,180.3277,351653.0
2024-07-17 14:00:00,181.2,181.78,181.04,181.74,543858.0,180.3178,180.8949,180.1586,180.8551,543858.0
2024-07-17 14:30:00,181.75,181.82,181.26,181.4,432199.0,180.8651,180.9348,180.3775,180.5168,432199.0
2024-07-17 15:00:00,181.41,181.52,181.01,181.13,551766.0,180.5268,180.6362,180.1287,180.2481,551766.0
2024-07-17 15:30:00,181.12,181.24,180.57,181.01,1868109.0,180.2382,180.3576,179.6908,180.1287,1868109.0
2024-07-18 09:30:00,181.93,182.5,179.43,179.51,1629475.0,181.0442,181.6114,178.5564,178.636,1629475.0
2024-07-18 10:00:00,179.48,180.49,179.17,179.8,1320856.0,178.6061,179.6112,178.2977,178.9246,1320856.0
2024-07-18 10:30:00,179.78,179.81,178.62,179.46,1179624.0,178.9047,178.9345,177.7503,178.5862,1179624.0
2024-07-18 11:00:00,179.46,179.71,177.57,177.57,1236814.0,178.5862,178.835,176.7054,176.7054,1236814.0
2024-07-18 11:30:00,177.56,177.76,177.16,177.47,1020070.0,176.6955,176.8945,176.2974,176.6059,1020070.0
2024-07-18 12:00:00,177.46,177.5,176.47,176.97,1070866.0,176.596,176.6358,175.6108,176.1084,1070866.0
2024-07-18 12:30:00,176.95,177.35,176.7,177.17,847808.0,176.0885,176.4865,175.8397,176.3074,847808.0
2024-07-18 13:00:00,177.16,177.85,177.03,177.39,671876.0,176.2974,176.9841,176.1681,176.5263,671876.0
2024-07-18 13:30:00,177.4,178.32,177.34,177.9,466443.0,176.5363,177.4518,176.4766,177.0338,466443.0
2024-07-18 14:00:00,177.91,177.94,177.24,177.31,604146.0,177.0438,177.0736,176.3771,176.4467,604146.0
2024-07-18 14:30:00,177.29,177.44,176.88,177.37,865928.0,176.4268,176.5761,176.0188,176.5064,865928.0
2024-07-18 15:00:00,177.35,177.52,176.59,176.86,968351.0,176.4865,176.6557,175.7302,175.9989,968351.0
2024-07-18 15:30:00,176.82,178.12,176.47,177.68,2969637.0,175.9591,177.2528,175.6108,176.8149,2969637.0
2024-07-19 09:30:00,178.98,180.29,178.45,179.08,2912701.0,178.1086,179.4122,177.5812,178.2081,2912701.0
2024-07-19 10:00:00,179.06,179.6,178.64,178.66,717919.0,178.1882,178.7256,177.7702,177.7901,717919.0
2024-07-19 10:30:00,178.65,179.28,178.33,179.21,595564.0,177.7802,178.4071,177.4617,178.3375,595564.0
2024-07-19 11:00:00,179.22,179.59,178.51,178.51,511089.0,178.3474,178.7156,177.6409,177.6409,511089.0
2024-07-19 11:30:00,178.54,179.09,177.8,179.09,561461.0,177.6707,178.218,176.9343,178.218,561461.0
2024-07-19 12:00:00,179.09,179.09,178.28,178.5,429832.0,178.218,178.218,177.412,177.6309,429832.0
2024-07-19 12:30:00,178.49,178.55,177.95,178.17,503467.0,177.621,177.6807,177.0836,177.3025,503467.0
2024-07-19 13:00:00,178.17,178.24,177.5,177.92,501151.0,177.3025,177.3722,176.6358,177.0537,501151.0
2024-07-19 13:30:00,177.9,178.09,177.5,177.97,574006.0,177.0338,177.2229,176.6358,177.1035,574006.0
2024-07-19 14:00:00,177.95,178.44,177.83,177.95,380315.0,177.0836,177.5712,176.9642,177.0836,380315.0
2024-07-19 14:30:00,177.96,178.02,177.57,178.01,350765.0,177.0935,177.1533,176.7054,177.1433,350765.0
2024-07-19 15:00:00,178.0,178.26,177.77,177.9,502672.0,177.1334,177.3921,176.9045,177.0338,502672.0
2024-07-19 15:30:00,177.89,177.89,177.13,177.72,1648777.0,177.0239,177.0239,176.2676,176.8547,1648777.0
2024-07-22 09:30:00,180.6,182.3,180.23,181.99,2095117.0,179.7207,181.4124,179.3525,181.1039,2095117.0
2024-07-22 10:00:00,182.0,182.1,180.83,181.43,1002523.0,181.1139,181.2134,179.9496,180.5467,1002523.0
2024-07-22 10:30:00,181.44,182.08,180.99,181.08,1157775.0,180.5566,181.1935,180.1088,180.1984,1157775.0
2024-07-22 11:00:00,181.07,181.76,180.38,180.73,879587.0,180.1884,180.875,179.5018,179.8501,879587.0
2024-07-22 11:30:00,180.75,181.13,180.4,180.82,606578.0,179.87,180.2481,179.5217,179.9396,606578.0
2024-07-22 12:00:00,180.79,181.8,180.73,181.41,533897.0,179.9098,180.9149,179.8501,180.5268,533897.0
2024-07-22 12:30:00,181.41,182.31,181.41,182.26,648578.0,180.5268,181.4224,180.5268,181.3726,648578.0
2024-07-22 13:00:00,182.27,182.61,182.15,182.35,532295.0,181.3826,181.7209,181.2631,181.4622,532295.0
2024-07-22 13:30:00,182.36,182.6,181.96,182.14,557531.0,181.4721,181.711,181.0741,181.2532,557531.0
2024-07-22 14:00:00,182.13,182.62,181.98,182.4,674299.0,181.2432,181.7309,181.094,181.5119,674299.0
2024-07-22 14:30:00,182.4,182.45,182.08,182.09,631692.0,181.5119,181.5617,181.1935,181.2034,631692.0
2024-07-22 15:00:00,182.09,182.42,181.96,182.28,947887.0,181.2034,181.5318,181.0741,181.3925,947887.0
2024-07-22 15:30:00,182.28,182.7,181.6,181.64,2598672.0,181.3925,181.8105,180.7158,180.7556,2598672.0
2024-07-23 09:30:00,182.05,183.33,181.9,183.15,2136778.0,181.1636,182.4374,181.0144,182.2583,2136778.0
2024-07-23 10:00:00,183.17,183.34,182.49,182.97,1176115.0,182.2782,182.4474,181.6015,182.0792,1176115.0
2024-07-23 10:30:00,182.98,183.06,181.89,182.15,1131118.0,182.0891,182.1687,181.0044,181.2631,1131118.0
2024-07-23 11:00:00,182.16,183.03,182.04,183.0,1147185.0,181.2731,182.1389,181.1537,182.109,1147185.0
2024-07-23 11:30:00,183.0,183.05,182.64,182.7,967148.0,182.109,182.1588,181.7508,181.8105,967148.0
2024-07-23 12:00:00,182.7,182.88,182.09,182.54,1261308.0,181.8105,181.9896,181.2034,181.6512,1261308.0
2024-07-23 12:30:00,182.55,182.96,182.34,182.64,843846.0,181.6612,182.0692,181.4522,181.7508,843846.0
2024-07-23 13:00:00,182.64,182.92,182.28,182.78,768305.0,181.7508,182.0294,181.3925,181.8901,768305.0
2024-07-23 13:30:00,182.78,183.09,182.54,182.99,682901.0,181.8901,182.1986,181.6512,182.0991,682901.0
2024-07-23 14:00:00,182.97,183.61,182.76,182.91,1484334.0,182.0792,182.716,181.8702,182.0194,1484334.0
2024-07-23 14:30:00,182.92,183.18,182.61,182.91,894898.0,182.0294,182.2881,181.7209,182.0194,894898.0
2024-07-23 15:00:00,182.91,183.04,182.71,182.95,1572544.0,182.0194,182.1488,181.8204,182.0593,1572544.0
2024-07-23 15:30:00,182.94,183.28,181.54,181.81,3459951.0,182.0493,182.3876,180.6561,180.9248,3459951.0
2024-07-24 09:30:00,173.65,175.82,171.82,175.67,7377535.0,172.8045,174.964,170.9834,174.8147,7377535.0
2024-07-24 10:00:00,175.65,176.19,174.68,175.06,2949894.0,174.7948,175.3322,173.8295,174.2077,2949894.0
2024-07-24 10:30:00,175.02,175.5,174.09,174.96,2270587.0,174.1679,174.6455,173.2424,174.1082,2270587.0
2024-07-24 11:00:00,174.97,175.42,173.37,173.85,2016680.0,174.1181,174.5659,172.5259,173.0036,2016680.0
2024-07-24 11:30:00,173.86,174.28,172.5,172.55,1581223.0,173.0135,173.4315,171.6601,171.7099,1581223.0
2024-07-24 12:00:00,172.55,172.92,172.23,172.44,1983482.0,171.7099,172.0781,171.3914,171.6004,1983482.0
2024-07-24 12:30:00,172.45,173.2,172.41,172.55,1147816.0,171.6104,172.3567,171.5706,171.7099,1147816.0
2024-07-24 13:00:00,172.54,173.74,172.49,173.21,1294396.0,171.6999,172.8941,171.6502,172.3667,1294396.0
2024-07-24 13:30:00,173.19,173.84,173.07,173.35,939365.0,172.3468,172.9936,172.2274,172.506,939365.0
2024-07-24 14:00:00,173.35,173.41,172.3,172.65,1798663.0,172.506,172.5657,171.4611,171.8094,1798663.0
2024-07-24 14:30:00,172.64,172.88,172.16,172.61,1300317.0,171.7995,172.0383,171.3218,171.7696,1300317.0
2024-07-24 15:00:00,172.6,172.71,172.01,172.48,1462567.0,171.7596,171.8691,171.1725,171.6402,1462567.0
2024-07-24 15:30:00,172.49,173.3,172.23,172.56,3144235.0,171.6502,172.4562,171.3914,171.7198,3144235.0
2024-07-25 09:30:00,172.52,173.42,169.22,169.35,3724766.0,171.68,172.5757,168.3961,168.5255,3724766.0
2024-07-25 10:00:00,169.34,169.79,167.66,169.75,3519634.0,168.5155,168.9633,166.8437,168.9235,3519634.0
2024-07-25 10:30:00,169.74,172.29,169.67,172.05,2296459.0,168.9136,171.4512,168.8439,171.2123,2296459.0
2024-07-25 11:00:00,172.06,172.66,171.45,172.0,1182424.0,171.2223,171.8194,170.6152,171.1626,1182424.0
2024-07-25 11:30:00,172.01,172.13,171.16,171.9,794877.0,171.1725,171.2919,170.3267,171.0631,794877.0
2024-07-25 12:00:00,171.9,173.13,171.54,172.83,999729.0,171.0631,172.2871,170.7048,171.9885,999729.0
2024-07-25 12:30:00,172.81,172.99,172.36,172.82,781162.0,171.9686,172.1477,171.5208,171.9786,781162.0
2024-07-25 13:00:00,172.83,173.36,172.16,172.25,721703.0,171.9885,172.5159,171.3218,171.4113,721703.0
2024-07-25 13:30:00,172.26,172.69,172.13,172.64,589104.0,171.4213,171.8492,171.2919,171.7995,589104.0
2024-07-25 14:00:00,172.64,172.75,168.13,168.62,5431394.0,171.7995,171.9089,167.3114,167.799,5431394.0
2024-07-25 14:30:00,168.66,169.52,168.62,169.21,1805110.0,167.8388,168.6946,167.799,168.3862,1805110.0
2024-07-25 15:00:00,169.21,170.21,168.9,170.04,1255223.0,168.3862,169.3813,168.0777,169.2121,1255223.0
2024-07-25 15:30:00,170.04,170.08,167.19,167.23,4161472.0,169.2121,169.2519,166.376,166.4158,4161472.0
2024-07-26 09:30:00,167.02,167.15,164.07,164.97,7087248.0,166.2068,166.3362,163.2712,164.1668,7087248.0
2024-07-26 10:00:00,164.9,166.25,164.26,165.9,4006310.0,164.0971,165.4406,163.4603,165.0923,4006310.0
2024-07-26 10:30:00,165.9,166.79,165.47,166.49,2196642.0,165.0923,165.9779,164.6644,165.6794,2196642.0
2024-07-26 11:00:00,166.48,167.02,165.95,166.17,1642352.0,165.6694,166.2068,165.142,165.361,1642352.0
2024-07-26 11:30:00,166.17,166.9,165.83,166.58,1205165.0,165.361,166.0874,165.0226,165.769,1205165.0
2024-07-26 12:00:00,166.58,167.1,166.53,166.81,1029887.0,165.769,166.2864,165.7192,165.9978,1029887.0
2024-07-26 12:30:00,166.82,167.93,166.81,167.83,1424308.0,166.0078,167.1124,165.9978,167.0129,1424308.0
2024-07-26 13:00:00,167.84,168.09,167.37,167.66,1041963.0,167.0228,167.2716,166.5551,166.8437,1041963.0
2024-07-26 13:30:00,167.65,167.71,166.46,167.09,1103673.0,166.8337,166.8935,165.6495,166.2765,1103673.0
2024-07-26 14:00:00,167.07,167.24,166.4,166.77,928623.0,166.2566,166.4257,165.5898,165.958,928623.0
2024-07-26 14:30:00,166.78,167.13,166.36,166.61,641053.0,165.968,166.3163,165.55,165.7988,641053.0
2024-07-26 15:00:00,166.61,166.96,166.46,166.87,1082667.0,165.7988,166.1471,165.6495,166.0575,1082667.0
2024-07-26 15:30:00,166.88,167.32,166.0,166.99,2416060.0,166.0675,166.5054,165.1918,166.177,2416060.0
2024-07-29 09:30:00,168.86,169.89,168.42,169.88,2357688.0,168.0379,169.0628,167.6,169.0529,2357688.0
2024-07-29 10:00:00,169.88,170.15,168.24,169.09,1351198.0,169.0529,169.3216,167.4209,168.2667,1351198.0
2024-07-29 10:30:00,169.08,169.43,168.55,168.63,781371.0,168.2568,168.6051,167.7294,167.809,781371.0
2024-07-29 11:00:00,168.63,168.87,168.16,168.59,635374.0,167.809,168.0478,167.3413,167.7692,635374.0
2024-07-29 11:30:00,168.61,169.06,167.99,169.02,558623.0,167.7891,168.2369,167.1721,168.1971,558623.0
2024-07-29 12:00:00,169.03,170.06,169.03,169.72,819933.0,168.207,169.232,168.207,168.8937,819933.0
2024-07-29 12:30:00,169.72,170.24,169.6,169.91,576469.0,168.8937,169.4111,168.7743,169.0827,576469.0
2024-07-29 13:00:00,169.93,170.43,169.62,169.62,516389.0,169.1026,169.6002,168.7942,168.7942,516389.0
2024-07-29 13:30:00,169.64,170.27,169.54,169.94,440446.0,168.8141,169.441,168.7145,169.1126,440446.0
2024-07-29 14:00:00,169.95,169.95,169.37,169.39,457025.0,169.1225,169.1225,168.5454,168.5653,457025.0
2024-07-29 14:30:00,169.37,169.42,168.89,169.36,472301.0,168.5454,168.5951,168.0677,168.5354,472301.0
2024-07-29 15:00:00,169.36,169.78,169.22,169.65,457084.0,168.5354,168.9534,168.3961,168.824,457084.0
2024-07-29 15:30:00,169.66,170.08,169.29,169.51,1581253.0,168.834,169.2519,168.4658,168.6847,1581253.0
2024-07-30 09:30:00,170.21,171.23,169.39,169.97,1590418.0,169.3813,170.3963,168.5653,169.1425,1590418.0
2024-07-30 10:00:00,169.92,170.46,169.51,170.18,659738.0,169.0927,169.6301,168.6847,169.3514,659738.0
2024-07-30 10:30:00,170.19,170.34,169.6,169.94,617675.0,169.3614,169.5106,168.7743,169.1126,617675.0
2024-07-30 11:00:00,169.95,170.11,169.08,169.55,714268.0,169.1225,169.2818,168.2568,168.7245,714268.0
2024-07-30 11:30:00,169.55,169.77,169.24,169.37,786014.0,168.7245,168.9434,168.416,168.5454,786014.0
2024-07-30 12:00:00,169.36,169.62,169.03,169.3,547797.0,168.5354,168.7942,168.207,168.4757,547797.0
2024-07-30 12:30:00,169.29,169.29,168.62,168.7,606310.0,168.4658,168.4658,167.799,167.8786,606310.0
2024-07-30 13:00:00,168.7,169.5,168.44,169.5,556757.0,167.8786,168.6747,167.6199,168.6747,556757.0
2024-07-30 13:30:00,169.5,170.03,169.27,169.97,496954.0,168.6747,169.2022,168.4459,169.1425,496954.0
2024-07-30 14:00:00,169.98,170.32,169.7,170.09,485927.0,169.1524,169.4907,168.8738,169.2619,485927.0
2024-07-30 14:30:00,170.09,170.24,169.78,170.06,298755.0,169.2619,169.4111,168.9534,169.232,298755.0
2024-07-30 15:00:00,170.06,170.43,169.78,170.3,488642.0,169.232,169.6002,168.9534,169.4708,488642.0
2024-07-30 15:30:00,170.27,170.75,169.8,170.28,1680750.0,169.441,169.9187,168.9733,169.4509,1680750.0
2024-07-31 09:30:00,173.24,174.25,171.26,172.28,2201188.0,172.3965,173.4016,170.4262,171.4412,2201188.0
2024-07-31 10:00:00,172.29,172.32,171.51,172.0,813940.0,171.4512,171.481,170.675,171.1626,813940.0
2024-07-31 10:30:00,172.03,172.56,171.71,171.96,614636.0,171.1924,171.7198,170.874,171.1228,614636.0
2024-07-31 11:00:00,171.95,172.13,171.32,171.59,1815905.0,171.1128,171.2919,170.4859,170.7546,1815905.0
2024-07-31 11:30:00,171.59,171.86,171.1,171.35,464135.0,170.7546,171.0232,170.2669,170.5157,464135.0
2024-07-31 12:00:00,171.38,171.43,170.33,170.53,543015.0,170.5456,170.5953,169.5007,169.6997,543015.0
2024-07-31 12:30:00,170.53,171.01,170.4,170.51,343562.0,169.6997,170.1774,169.5704,169.6798,343562.0
2024-07-31 13:00:00,170.52,170.81,170.31,170.49,428024.0,169.6898,169.9784,169.4808,169.6599,428024.0
2024-07-31 13:30:00,170.49,170.65,170.01,170.61,635815.0,169.6599,169.8191,169.1823,169.7793,635815.0
2024-07-31 14:00:00,170.68,171.24,170.34,171.14,523367.0,169.849,170.4063,169.5106,170.3068,523367.0
2024-07-31 14:30:00,171.16,171.62,170.7,171.26,565529.0,170.3267,170.7844,169.8689,170.4262,565529.0
2024-07-31 15:00:00,171.3,171.81,170.51,170.66,950582.0,170.466,170.9735,169.6798,169.8291,950582.0
2024-07-31 15:30:00,170.69,171.92,170.5,171.52,2779277.0,169.8589,171.083,169.6699,170.6849,2779277.0
2024-08-01 09:30:00,170.25,174.05,170.25,173.81,2670497.0,169.4211,173.2026,169.4211,172.9638,2670497.0
2024-08-01 10:00:00,173.78,174.03,172.84,172.9,1305069.0,172.9339,173.1827,171.9985,172.0582,1305069.0
2024-08-01 10:30:00,172.9,173.19,171.85,172.4,1058470.0,172.0582,172.3468,171.0133,171.5606,1058470.0
2024-08-01 11:00:00,172.37,172.6,171.11,171.21,1103657.0,171.5308,171.7596,170.2769,170.3764,1103657.0
2024-08-01 11:30:00,171.2,171.36,170.22,170.25,874657.0,170.3665,170.5257,169.3912,169.4211,874657.0
2024-08-01 12:00:00,170.25,171.0,170.16,170.47,738835.0,169.4211,170.1674,169.3315,169.64,738835.0
2024-08-01 12:30:00,170.46,170.59,169.93,170.01,589650.0,169.6301,169.7594,169.1026,169.1823,589650.0
2024-08-01 13:00:00,170.04,170.24,169.63,169.89,476775.0,169.2121,169.4111,168.8041,169.0628,476775.0
2024-08-01 13:30:00,169.9,170.07,169.17,170.02,633350.0,169.0728,169.242,168.3463,169.1922,633350.0
2024-08-01 14:00:00,170.01,170.15,168.96,169.09,547044.0,169.1823,169.3216,168.1374,168.2667,547044.0
2024-08-01 14:30:00,169.09,169.45,168.88,169.31,511426.0,168.2667,168.625,168.0578,168.4857,511426.0
2024-08-01 15:00:00,169.32,169.83,169.03,169.71,673329.0,168.4956,169.0031,168.207,168.8837,673329.0
2024-08-01 15:30:00,169.69,170.79,169.5,170.78,1921190.0,168.8638,169.9585,168.6747,169.9485,1921190.0
2024-08-02 09:30:00,166.44,168.51,166.23,167.18,2869984.0,165.6296,167.6896,165.4207,166.366,2869984.0
2024-08-02 10:00:00,167.19,167.52,164.67,165.11,2131125.0,166.376,166.7044,163.8683,164.3061,2131125.0
2024-08-02 10:30:00,165.1,166.13,164.81,165.53,1066909.0,164.2962,165.3211,164.0076,164.7241,1066909.0
2024-08-02 11:00:00,165.54,166.59,165.32,166.33,1146694.0,164.734,165.7789,164.5151,165.5202,1146694.0
2024-08-02 11:30:00,166.31,167.03,166.08,166.69,970055.0,165.5003,166.2168,165.2714,165.8784,970055.0
2024-08-02 12:00:00,166.69,167.07,165.54,165.55,904360.0,165.8784,166.2566,164.734,164.744,904360.0
2024-08-02 12:30:00,165.54,165.86,164.97,165.21,1035741.0,164.734,165.0525,164.1668,164.4056,1035741.0
2024-08-02 13:00:00,165.19,165.71,164.98,165.38,732327.0,164.3857,164.9032,164.1767,164.5748,732327.0
2024-08-02 13:30:00,165.36,165.57,165.15,165.47,585822.0,164.5549,164.7639,164.3459,164.6644,585822.0
2024-08-02 14:00:00,165.47,165.47,164.86,165.45,860121.0,164.6644,164.6644,164.0573,164.6445,860121.0
2024-08-02 14:30:00,165.45,165.93,165.26,165.66,779494.0,164.6445,165.1221,164.4554,164.8534,779494.0
2024-08-02 15:00:00,165.68,166.46,165.53,166.39,850634.0,164.8733,165.6495,164.7241,165.5799,850634.0
2024-08-02 15:30:00,166.38,166.77,165.5,166.68,2815971.0,165.5699,165.958,164.6942,165.8685,2815971.0
2024-08-05 09:30:00,155.42,162.34,154.93,160.5,7605952.0,154.6633,161.5496,154.1757,159.7186,7605952.0
2024-08-05 10:00:00,160.53,162.39,160.5,160.91,2473732.0,159.7484,161.5994,159.7186,160.1266,2473732.0
2024-08-05 10:30:00,160.92,162.89,160.7,162.33,1911976.0,160.1365,162.0969,159.9176,161.5396,1911976.0
2024-08-05 11:00:00,162.37,164.43,161.6,163.25,1604453.0,161.5795,163.6294,160.8132,162.4552,1604453.0
2024-08-05 11:30:00,163.25,163.78,162.51,162.7,948179.0,162.4552,162.9826,161.7188,161.9078,948179.0
2024-08-05 12:00:00,162.69,163.62,162.21,163.62,729132.0,161.8979,162.8234,161.4202,162.8234,729132.0
2024-08-05 12:30:00,163.61,163.64,162.23,162.36,815503.0,162.8134,162.8433,161.4401,161.5695,815503.0
2024-08-05 13:00:00,162.37,163.5,162.33,162.97,796470.0,161.5795,162.704,161.5396,162.1765,796470.0
2024-08-05 13:30:00,162.96,163.36,162.63,162.89,776552.0,162.1666,162.5646,161.8382,162.0969,776552.0
2024-08-05 14:00:00,162.89,162.96,161.8,162.38,813830.0,162.0969,162.1666,161.0122,161.5894,813830.0
2024-08-05 14:30:00,162.37,162.63,157.51,158.84,6480220.0,161.5795,161.8382,156.7431,158.0666,6480220.0
2024-08-05 15:00:00,158.85,160.21,158.83,159.6,3333793.0,158.0766,159.43,158.0567,158.8229,3333793.0
2024-08-05 15:30:00,159.6,159.81,158.51,159.2,4431728.0,158.8229,159.0319,157.7382,158.4249,4431728.0
2024-08-06 09:30:00,159.34,159.4,156.41,156.95,4176062.0,158.5642,158.6239,155.6485,156.1858,4176062.0
2024-08-06 10:00:00,156.97,158.03,156.54,157.66,3110958.0,156.2057,157.2606,155.7778,156.8924,3110958.0
2024-08-06 10:30:00,157.66,159.58,157.0,159.33,2103954.0,156.8924,158.803,156.2356,158.5543,2103954.0
2024-08-06 11:00:00,159.31,159.54,158.57,158.61,1530671.0,158.5344,158.7632,157.798,157.8378,1530671.0
2024-08-06 11:30:00,158.63,159.49,158.52,159.42,1800385.0,157.8577,158.7135,157.7482,158.6438,1800385.0
2024-08-06 12:00:00,159.43,159.75,159.04,159.18,1211409.0,158.6538,158.9722,158.2657,158.405,1211409.0
2024-08-06 12:30:00,159.19,160.07,158.99,159.88,1094733.0,158.4149,159.2907,158.2159,159.1016,1094733.0
2024-08-06 13:00:00,159.87,160.11,159.3,159.46,854441.0,159.0916,159.3305,158.5244,158.6836,854441.0
2024-08-06 13:30:00,159.46,159.61,158.99,159.4,1285922.0,158.6836,158.8329,158.2159,158.6239,1285922.0
2024-08-06 14:00:00,159.4,159.94,158.83,159.87,1512416.0,158.6239,159.1613,158.0567,159.0916,1512416.0
2024-08-06 14:30:00,159.87,160.57,159.64,159.68,1435681.0,159.0916,159.7882,158.8627,158.9026,1435681.0
2024-08-06 15:00:00,159.68,159.74,158.66,158.79,1813588.0,158.9026,158.9623,157.8875,158.0169,1813588.0
2024-08-06 15:30:00,158.79,159.22,158.09,158.32,4606330.0,158.0169,158.4448,157.3203,157.5492,4606330.0
2024-08-07 09:30:00,161.25,162.19,160.46,161.49,2430993.0,160.4649,161.4003,159.6788,160.7037,2430993.0
2024-08-07 10:00:00,161.5,162.43,161.1,162.06,1251924.0,160.7137,161.6392,160.3156,161.271,1251924.0
2024-08-07 10:30:00,162.09,162.98,161.72,162.15,1032493.0,161.3008,162.1865,160.9326,161.3605,1032493.0
2024-08-07 11:00:00,162.15,162.19,161.0,161.19,1036941.0,161.3605,161.4003,160.2161,160.4052,1036941.0
2024-08-07 11:30:00,161.19,161.26,160.07,161.02,873632.0,160.4052,160.4749,159.2907,160.236,873632.0
2024-08-07 12:00:00,161.03,161.16,160.14,160.97,871979.0,160.246,160.3753,159.3603,160.1863,871979.0
2024-08-07 12:30:00,160.95,161.19,160.02,160.03,634992.0,160.1664,160.4052,159.2409,159.2508,634992.0
2024-08-07 13:00:00,160.01,160.19,158.84,159.29,984187.0,159.2309,159.4101,158.0666,158.5144,984187.0
2024-08-07 13:30:00,159.29,159.98,158.75,158.95,637666.0,158.5144,159.2011,157.9771,158.1761,637666.0
2024-08-07 14:00:00,158.91,159.14,158.47,159.04,839967.0,158.1363,158.3652,157.6984,158.2657,839967.0
2024-08-07 14:30:00,159.02,159.43,158.56,159.32,729516.0,158.2458,158.6538,157.788,158.5443,729516.0
2024-08-07 15:00:00,159.34,160.08,159.19,159.6,937889.0,158.5642,159.3006,158.4149,158.8229,937889.0
2024-08-07 15:30:00,159.58,160.05,158.56,158.93,1993247.0,158.803,159.2707,157.788,158.1562,1993247.0
2024-08-08 09:30:00,160.59,161.36,160.21,161.21,1675735.0,159.8081,160.5744,159.43,160.4251,1675735.0
2024-08-08 10:00:00,161.22,162.88,161.02,162.82,1173285.0,160.4351,162.087,160.236,162.0273,1173285.0
2024-08-08 10:30:00,162.81,163.07,162.36,162.66,900511.0,162.0173,162.276,161.5695,161.868,900511.0
2024-08-08 11:00:00,162.68,163.0,162.11,162.71,766978.0,161.8879,162.2064,161.3207,161.9178,766978.0
2024-08-08 11:30:00,162.71,163.05,162.4,162.98,516553.0,161.9178,162.2561,161.6093,162.1865,516553.0
2024-08-08 12:00:00,162.98,163.69,162.96,163.32,730841.0,162.1865,162.893,162.1666,162.5248,730841.0
2024-08-08 12:30:00,163.32,163.36,162.75,163.14,755203.0,162.5248,162.5646,161.9576,162.3457,755203.0
2024-08-08 13:00:00,163.14,163.45,162.75,163.41,757998.0,162.3457,162.6542,161.9576,162.6144,757998.0
2024-08-08 13:30:00,163.42,163.53,163.01,163.16,472130.0,162.6243,162.7338,162.2163,162.3656,472130.0
2024-08-08 14:00:00,163.14,163.52,162.95,163.01,596769.0,162.3457,162.7239,162.1566,162.2163,596769.0
2024-08-08 14:30:00,163.02,163.16,162.78,163.03,543851.0,162.2263,162.3656,161.9875,162.2362,543851.0
2024-08-08 15:00:00,163.03,163.52,162.28,162.35,897035.0,162.2362,162.7239,161.4899,161.5596,897035.0
2024-08-08 15:30:00,162.34,162.82,161.67,162.05,2844583.0,161.5496,162.0273,160.8829,161.261,2844583.0
2024-08-09 09:30:00,160.01,161.05,159.06,160.17,3459721.0,159.2309,160.2659,158.2856,159.3902,3459721.0
2024-08-09 10:00:00,160.19,160.59,159.96,160.26,1574546.0,159.4101,159.8081,159.1812,159.4797,1574546.0
2024-08-09 10:30:00,160.29,160.54,159.08,160.13,1724578.0,159.5096,159.7584,158.3055,159.3504,1724578.0
2024-08-09 11:00:00,160.16,160.24,159.57,159.81,1210303.0,159.3802,159.4598,158.7931,159.0319,1210303.0
2024-08-09 11:30:00,159.81,160.29,159.69,159.79,851949.0,159.0319,159.5096,158.9125,159.012,851949.0
2024-08-09 12:00:00,159.8,159.97,159.33,159.62,734027.0,159.022,159.1911,158.5543,158.8428,734027.0
2024-08-09 12:30:00,159.62,159.95,159.41,159.94,712985.0,158.8428,159.1712,158.6339,159.1613,712985.0
2024-08-09 13:00:00,159.95,161.25,159.87,161.25,675915.0,159.1712,160.4649,159.0916,160.4649,675915.0
2024-08-09 13:30:00,161.25,161.5,161.01,161.22,875542.0,160.4649,160.7137,160.2261,160.4351,875542.0
2024-08-09 14:00:00,161.24,161.74,161.15,161.61,999919.0,160.455,160.9525,160.3654,160.8232,999919.0
2024-08-09 14:30:00,161.59,161.97,161.35,161.72,617161.0,160.8033,161.1814,160.5644,160.9326,617161.0
2024-08-09 15:00:00,161.72,162.54,161.63,162.48,1120887.0,160.9326,161.7486,160.8431,161.6889,1120887.0
2024-08-09 15:30:00,162.49,163.79,162.47,163.64,3375915.0,161.6989,162.9925,161.679,162.8433,3375915.0
2024-08-12 09:30:00,164.32,164.9,163.11,163.32,1471370.0,163.52,164.0971,162.3159,162.5248,1471370.0
2024-08-12 10:00:00,163.37,163.71,163.1,163.57,744275.0,162.5746,162.9129,162.3059,162.7736,744275.0
2024-08-12 10:30:00,163.6,163.89,163.33,163.87,592392.0,162.8035,163.0921,162.5348,163.0721,592392.0
2024-08-12 11:00:00,163.87,163.96,162.11,162.37,881590.0,163.0721,163.1617,161.3207,161.5795,881590.0
2024-08-12 11:30:00,162.36,163.41,162.16,163.41,648684.0,161.5695,162.6144,161.3705,162.6144,648684.0
2024-08-12 12:00:00,163.42,163.6,163.18,163.31,480682.0,162.6243,162.8035,162.3855,162.5149,480682.0
2024-08-12 12:30:00,163.3,163.6,162.66,162.67,402596.0,162.5049,162.8035,161.868,161.878,402596.0
2024-08-12 13:00:00,162.67,163.22,162.42,162.85,400324.0,161.878,162.4253,161.6292,162.0571,400324.0
2024-08-12 13:30:00,162.88,162.99,162.33,162.61,321067.0,162.087,162.1964,161.5396,161.8183,321067.0
2024-08-12 14:00:00,162.62,162.89,162.51,162.64,316637.0,161.8282,162.0969,161.7188,161.8481,316637.0
2024-08-12 14:30:00,162.63,162.85,162.51,162.84,281680.0,161.8382,162.0571,161.7188,162.0472,281680.0
2024-08-12 15:00:00,162.82,162.87,162.38,162.4,392575.0,162.0273,162.077,161.5894,161.6093,392575.0
2024-08-12 15:30:00,162.39,162.49,161.84,162.28,1700081.0,161.5994,161.6989,161.052,161.4899,1700081.0
2024-08-13 09:30:00,163.37,164.73,163.02,163.03,1545900.0,162.5746,163.928,162.2263,162.2362,1545900.0
2024-08-13 10:00:00,163.05,163.58,162.97,163.58,781046.0,162.2561,162.7836,162.1765,162.7836,781046.0
2024-08-13 10:30:00,163.58,163.75,163.09,163.5,705375.0,162.7836,162.9527,162.2959,162.704,705375.0
2024-08-13 11:00:00,163.51,163.93,163.51,163.9,637927.0,162.7139,163.1319,162.7139,163.102,637927.0
2024-08-13 11:30:00,163.89,164.05,163.58,163.83,442226.0,163.0921,163.2513,162.7836,163.0323,442226.0
2024-08-13 12:00:00,163.83,163.84,163.47,163.68,546008.0,163.0323,163.0423,162.6741,162.8831,546008.0
2024-08-13 12:30:00,163.69,164.29,163.6,164.27,571853.0,162.893,163.4901,162.8035,163.4702,571853.0
2024-08-13 13:00:00,164.28,164.6,163.79,164.19,1365852.0,163.4802,163.7986,162.9925,163.3906,1365852.0
2024-08-13 13:30:00,164.2,164.32,163.61,163.97,545071.0,163.4005,163.52,162.8134,163.1717,545071.0
2024-08-13 14:00:00,163.97,163.98,163.56,163.75,495397.0,163.1717,163.1816,162.7637,162.9527,495397.0
2024-08-13 14:30:00,163.76,164.36,163.74,164.25,453269.0,162.9627,163.5598,162.9428,163.4503,453269.0
2024-08-13 15:00:00,164.25,164.32,163.85,163.97,605554.0,163.4503,163.52,163.0522,163.1717,605554.0
2024-08-13 15:30:00,163.97,164.36,163.86,164.15,1352223.0,163.1717,163.5598,163.0622,163.3508,1352223.0
2024-08-14 09:30:00,162.4,163.22,159.37,159.39,5473602.0,161.6093,162.4253,158.5941,158.614,5473602.0
2024-08-14 10:00:00,159.39,159.4,157.71,158.83,4733785.0,158.614,158.6239,156.9421,158.0567,4733785.0
2024-08-14 10:30:00,158.83,158.96,158.0,158.45,2142582.0,158.0567,158.1861,157.2307,157.6785,2142582.0
2024-08-14 11:00:00,158.44,158.55,158.06,158.46,1840765.0,157.6686,157.7781,157.2904,157.6885,1840765.0
2024-08-14 11:30:00,158.46,160.02,158.45,159.99,2372611.0,157.6885,159.2409,157.6785,159.211,2372611.0
2024-08-14 12:00:00,160.0,160.14,159.08,159.45,1554874.0,159.221,159.3603,158.3055,158.6737,1554874.0
2024-08-14 12:30:00,159.46,159.5,158.99,159.44,1015478.0,158.6836,158.7234,158.2159,158.6637,1015478.0
2024-08-14 13:00:00,159.44,159.5,159.05,159.29,685380.0,158.6637,158.7234,158.2756,158.5144,685380.0
2024-08-14 13:30:00,159.27,159.39,158.87,158.94,636050.0,158.4945,158.614,158.0965,158.1662,636050.0
2024-08-14 14:00:00,158.94,159.26,158.72,159.09,802078.0,158.1662,158.4846,157.9472,158.3154,802078.0
2024-08-14 14:30:00,159.08,159.11,158.75,158.89,678206.0,158.3055,158.3353,157.9771,158.1164,678206.0
2024-08-14 15:00:00,158.89,159.1,158.48,158.83,980446.0,158.1164,158.3254,157.7084,158.0567,980446.0
2024-08-14 15:30:00,158.83,160.6,158.68,160.32,3588296.0,158.0567,159.8181,157.9074,159.5394,3588296.0
2024-08-15 09:30:00,160.5,161.32,159.61,160.55,3514068.0,159.7186,160.5346,158.8329,159.7683,3514068.0
2024-08-15 10:00:00,160.53,160.96,160.06,160.25,2117670.0,159.7484,160.1763,159.2807,159.4698,2117670.0
2024-08-15 10:30:00,160.24,160.34,159.75,159.9,1643797.0,159.4598,159.5593,158.9722,159.1215,1643797.0
2024-08-15 11:00:00,159.92,160.27,159.68,160.18,1231482.0,159.1414,159.4897,158.9026,159.4001,1231482.0
2024-08-15 11:30:00,160.19,160.97,160.18,160.91,1436738.0,159.4101,160.1863,159.4001,160.1266,1436738.0
2024-08-15 12:00:00,160.92,161.6,160.88,161.29,1190844.0,160.1365,160.8132,160.0967,160.5047,1190844.0
2024-08-15 12:30:00,161.28,161.29,160.83,161.07,777042.0,160.4948,160.5047,160.047,160.2858,777042.0
2024-08-15 13:00:00,161.06,161.32,160.92,161.19,531576.0,160.2758,160.5346,160.1365,160.4052,531576.0
2024-08-15 13:30:00,161.19,161.56,161.18,161.56,589714.0,160.4052,160.7734,160.3952,160.7734,589714.0
2024-08-15 14:00:00,161.56,161.64,161.25,161.52,640294.0,160.7734,160.853,160.4649,160.7336,640294.0
2024-08-15 14:30:00,161.52,161.6,161.08,161.26,719266.0,160.7336,160.8132,160.2957,160.4749,719266.0
2024-08-15 15:00:00,161.26,161.43,160.93,161.37,781181.0,160.4749,160.644,160.1465,160.5843,781181.0
2024-08-15 15:30:00,161.38,161.43,160.81,161.29,2218518.0,160.5943,160.644,160.027,160.5047,2218518.0
2024-08-16 09:30:00,161.47,162.9,161.13,162.8,3439075.0,160.6838,162.1069,160.3455,162.0074,3439075.0
2024-08-16 10:00:00,162.79,164.68,162.75,164.64,2196030.0,161.9974,163.8782,161.9576,163.8384,2196030.0
2024-08-16 10:30:00,164.65,165.06,163.9,164.07,2019155.0,163.8484,164.2564,163.102,163.2712,2019155.0
2024-08-16 11:00:00,164.06,164.12,163.42,163.5,758486.0,163.2612,163.3209,162.6243,162.704,758486.0
2024-08-16 11:30:00,163.49,164.02,163.33,163.91,741460.0,162.694,163.2214,162.5348,163.112,741460.0
2024-08-16 12:00:00,163.92,164.22,163.49,163.96,731949.0,163.1219,163.4204,162.694,163.1617,731949.0
2024-08-16 12:30:00,163.98,164.0,163.44,163.85,939995.0,163.1816,163.2015,162.6442,163.0522,939995.0
2024-08-16 13:00:00,163.86,163.97,163.47,163.7,598696.0,163.0622,163.1717,162.6741,162.903,598696.0
2024-08-16 13:30:00,163.7,163.82,163.36,163.53,486913.0,162.903,163.0224,162.5646,162.7338,486913.0
2024-08-16 14:00:00,163.53,163.54,163.28,163.46,503346.0,162.7338,162.7438,162.485,162.6641,503346.0
2024-08-16 14:30:00,163.47,163.73,163.29,163.69,412078.0,162.6741,162.9328,162.495,162.893,412078.0
2024-08-16 15:00:00,163.69,163.77,163.32,163.33,569227.0,162.893,162.9726,162.5248,162.5348,569227.0
2024-08-16 15:30:00,163.32,163.41,162.78,162.99,1569746.0,162.5248,162.6144,161.9875,162.1964,1569746.0
2024-08-19 09:30:00,165.24,165.87,164.73,165.03,2549424.0,164.4355,165.0624,163.928,164.2265,2549424.0
2024-08-19 10:00:00,165.06,165.62,164.43,164.71,1155316.0,164.2564,164.8136,163.6294,163.9081,1155316.0
2024-08-19 10:30:00,164.7,165.21,164.26,165.13,713203.0,163.8981,164.4056,163.4603,164.326,713203.0
2024-08-19 11:00:00,165.14,165.56,165.07,165.37,608429.0,164.336,164.7539,164.2663,164.5648,608429.0
2024-08-19 11:30:00,165.37,165.57,164.79,164.99,587212.0,164.5648,164.7639,163.9877,164.1867,587212.0
2024-08-19 12:00:00,165.01,165.56,164.92,165.56,411862.0,164.2066,164.7539,164.117,164.7539,411862.0
2024-08-19 12:30:00,165.56,165.81,165.36,165.75,426845.0,164.7539,165.0027,164.5549,164.943,426845.0
2024-08-19 13:00:00,165.75,165.86,165.5,165.63,434967.0,164.943,165.0525,164.6942,164.8236,434967.0
2024-08-19 13:30:00,165.64,165.79,165.47,165.75,526651.0,164.8335,164.9828,164.6644,164.943,526651.0
2024-08-19 14:00:00,165.75,165.8,165.54,165.66,371324.0,164.943,164.9928,164.734,164.8534,371324.0
2024-08-19 14:30:00,165.65,166.0,165.57,165.86,508042.0,164.8435,165.1918,164.7639,165.0525,508042.0
2024-08-19 15:00:00,165.85,165.88,165.63,165.81,651098.0,165.0425,165.0724,164.8236,165.0027,651098.0
2024-08-19 15:30:00,165.8,166.69,165.68,166.66,2251976.0,164.9928,165.8784,164.8733,165.8486,2251976.0
2024-08-20 09:30:00,166.91,168.64,166.82,168.52,1978512.0,166.0973,167.8189,166.0078,167.6995,1978512.0
2024-08-20 10:00:00,168.53,168.54,167.39,167.69,1113501.0,167.7095,167.7194,166.575,166.8736,1113501.0
2024-08-20 10:30:00,167.69,167.7,167.02,167.35,610585.0,166.8736,166.8835,166.2068,166.5352,610585.0
2024-08-20 11:00:00,167.36,167.44,167.05,167.05,433929.0,166.5452,166.6248,166.2367,166.2367,433929.0
2024-08-20 11:30:00,167.05,167.91,167.02,167.89,546283.0,166.2367,167.0925,166.2068,167.0726,546283.0
2024-08-20 12:00:00,167.89,167.98,167.68,167.91,417632.0,167.0726,167.1621,166.8636,167.0925,417632.0
2024-08-20 12:30:00,167.91,168.01,167.58,167.61,309800.0,167.0925,167.192,166.7641,166.7939,309800.0
2024-08-20 13:00:00,167.61,167.86,167.42,167.86,334374.0,166.7939,167.0427,166.6049,167.0427,334374.0
2024-08-20 13:30:00,167.83,168.04,167.6,168.0,278468.0,167.0129,167.2218,166.784,167.182,278468.0
2024-08-20 14:00:00,168.0,168.43,167.97,168.2,527926.0,167.182,167.6099,167.1522,167.3811,527926.0
2024-08-20 14:30:00,168.2,168.26,167.86,168.0,415240.0,167.3811,167.4408,167.0427,167.182,415240.0
2024-08-20 15:00:00,167.99,168.11,167.63,167.65,525239.0,167.1721,167.2915,166.8138,166.8337,525239.0
2024-08-20 15:30:00,167.65,167.79,167.07,167.2,1192972.0,166.8337,166.9731,166.2566,166.3859,1192972.0
2024-08-21 09:30:00,165.14,166.49,164.67,166.36,2376979.0,164.336,165.6794,163.8683,165.55,2376979.0
2024-08-21 10:00:00,166.37,166.73,165.96,166.44,961283.0,165.56,165.9182,165.152,165.6296,961283.0
2024-08-21 10:30:00,166.43,166.85,165.35,165.84,911263.0,165.6197,166.0376,164.5449,165.0326,911263.0
2024-08-21 11:00:00,165.82,166.17,165.59,165.85,499447.0,165.0127,165.361,164.7838,165.0425,499447.0
2024-08-21 11:30:00,165.84,165.87,165.24,165.43,525803.0,165.0326,165.0624,164.4355,164.6246,525803.0
2024-08-21 12:00:00,165.42,165.69,165.06,165.58,487213.0,164.6146,164.8833,164.2564,164.7738,487213.0
2024-08-21 12:30:00,165.58,165.8,165.44,165.59,302215.0,164.7738,164.9928,164.6345,164.7838,302215.0
2024-08-21 13:00:00,165.6,165.82,165.33,165.35,404707.0,164.7937,165.0127,164.525,164.5449,404707.0
2024-08-21 13:30:00,165.34,166.02,165.31,165.99,392022.0,164.535,165.2117,164.5051,165.1818,392022.0
2024-08-21 14:00:00,166.02,166.36,165.83,166.14,441060.0,165.2117,165.55,165.0226,165.3311,441060.0
2024-08-21 14:30:00,166.13,166.24,165.72,165.87,357081.0,165.3211,165.4306,164.9131,165.0624,357081.0
2024-08-21 15:00:00,165.86,165.88,165.33,165.48,565274.0,165.0525,165.0724,164.525,164.6743,565274.0
2024-08-21 15:30:00,165.47,165.9,165.38,165.85,1691298.0,164.6644,165.0923,164.5748,165.0425,1691298.0
2024-08-22 09:30:00,167.25,167.59,166.41,166.82,1364583.0,166.4357,166.774,165.5998,166.0078,1364583.0
2024-08-22 10:00:00,166.84,166.97,166.0,166.29,809450.0,166.0277,166.1571,165.1918,165.4804,809450.0
2024-08-22 10:30:00,166.3,166.3,165.57,165.84,726289.0,165.4903,165.4903,164.7639,165.0326,726289.0
2024-08-22 11:00:00,165.83,166.16,165.62,165.64,490506.0,165.0226,165.351,164.8136,164.8335,490506.0
2024-08-22 11:30:00,165.63,165.77,164.71,165.04,721779.0,164.8236,164.9629,163.9081,164.2365,721779.0
2024-08-22 12:00:00,165.03,165.94,164.94,165.92,453629.0,164.2265,165.1321,164.1369,165.1122,453629.0
2024-08-22 12:30:00,165.91,166.01,164.97,165.12,515041.0,165.1022,165.2017,164.1668,164.3161,515041.0
2024-08-22 13:00:00,165.13,165.13,164.73,164.81,615815.0,164.326,164.326,163.928,164.0076,615815.0
2024-08-22 13:30:00,164.81,164.89,163.98,164.1,845839.0,164.0076,164.0872,163.1816,163.301,845839.0
2024-08-22 14:00:00,164.11,164.72,164.0,164.67,622158.0,163.311,163.918,163.2015,163.8683,622158.0
2024-08-22 14:30:00,164.65,164.84,164.37,164.39,459141.0,163.8484,164.0374,163.5697,163.5896,459141.0
2024-08-22 15:00:00,164.4,164.69,163.96,164.25,653462.0,163.5996,163.8882,163.1617,163.4503,653462.0
2024-08-22 15:30:00,164.26,164.6,163.31,163.78,2055521.0,163.4603,163.7986,162.5149,162.9826,2055521.0
2024-08-23 09:30:00,164.72,165.4,164.29,164.98,1147420.0,163.918,164.5947,163.4901,164.1767,1147420.0
2024-08-23 10:00:00,165.04,166.18,165.02,165.89,907924.0,164.2365,165.3709,164.2166,165.0823,907924.0
2024-08-23 10:30:00,165.92,166.05,164.14,164.86,757980.0,165.1122,165.2415,163.3408,164.0573,757980.0
2024-08-23 11:00:00,164.86,165.4,164.39,165.09,474002.0,164.0573,164.5947,163.5896,164.2862,474002.0
2024-08-23 11:30:00,165.09,165.6,164.78,164.82,399734.0,164.2862,164.7937,163.9777,164.0175,399734.0
2024-08-23 12:00:00,164.82,164.86,164.15,164.47,418518.0,164.0175,164.0573,163.3508,163.6692,418518.0
2024-08-23 12:30:00,164.46,164.67,163.83,164.52,446498.0,163.6593,163.8683,163.0323,163.719,446498.0
2024-08-23 13:00:00,164.52,165.06,164.4,164.99,244871.0,163.719,164.2564,163.5996,164.1867,244871.0
2024-08-23 13:30:00,164.99,165.28,164.84,164.86,310688.0,164.1867,164.4753,164.0374,164.0573,310688.0
2024-08-23 14:00:00,164.87,165.1,164.69,164.89,390891.0,164.0673,164.2962,163.8882,164.0872,390891.0
2024-08-23 14:30:00,164.89,165.15,164.82,165.03,241647.0,164.0872,164.3459,164.0175,164.2265,241647.0
2024-08-23 15:00:00,165.03,165.85,164.83,165.81,384983.0,164.2265,165.0425,164.0275,165.0027,384983.0
2024-08-23 15:30:00,165.81,165.84,165.2,165.63,1084446.0,165.0027,165.0326,164.3957,164.8236,1084446.0
2024-08-26 09:30:00,166.42,167.55,165.61,166.14,1364208.0,165.6097,166.7342,164.8037,165.3311,1364208.0
2024-08-26 10:00:00,166.16,166.27,165.18,165.21,746777.0,165.351,165.4605,164.3758,164.4056,746777.0
2024-08-26 10:30:00,165.22,165.58,164.45,165.56,668887.0,164.4156,164.7738,163.6493,164.7539,668887.0
2024-08-26 11:00:00,165.56,165.75,165.32,165.55,407982.0,164.7539,164.943,164.5151,164.744,407982.0
2024-08-26 11:30:00,165.54,165.98,165.48,165.55,358940.0,164.734,165.1719,164.6743,164.744,358940.0
2024-08-26 12:00:00,165.51,165.89,165.36,165.88,386397.0,164.7042,165.0823,164.5549,165.0724,386397.0
2024-08-26 12:30:00,165.87,166.12,165.86,166.01,213565.0,165.0624,165.3112,165.0525,165.2017,213565.0
2024-08-26 13:00:00,166.01,166.3,165.91,166.07,309018.0,165.2017,165.4903,165.1022,165.2614,309018.0
2024-08-26 13:30:00,166.06,166.26,165.64,165.77,266941.0,165.2515,165.4505,164.8335,164.9629,266941.0
2024-08-26 14:00:00,165.77,166.17,165.69,166.14,183653.0,164.9629,165.361,164.8833,165.3311,183653.0
2024-08-26 14:30:00,166.12,166.48,166.09,166.22,234846.0,165.3112,165.6694,165.2813,165.4107,234846.0
2024-08-26 15:00:00,166.21,166.3,166.05,166.17,207321.0,165.4008,165.4903,165.2415,165.361,207321.0
2024-08-26 15:30:00,166.16,166.25,165.82,166.2,870478.0,165.351,165.4406,165.0127,165.3908,870478.0
2024-08-27 09:30:00,165.89,166.32,164.86,165.71,910739.0,165.0823,165.5102,164.0573,164.9032,910739.0
2024-08-27 10:00:00,165.7,166.28,165.61,166.22,586145.0,164.8932,165.4704,164.8037,165.4107,586145.0
2024-08-27 10:30:00,166.2,166.43,165.78,166.18,319849.0,165.3908,165.6197,164.9729,165.3709,319849.0
2024-08-27 11:00:00,166.19,166.45,165.97,166.02,322568.0,165.3809,165.6396,165.1619,165.2117,322568.0
2024-08-27 11:30:00,166.01,166.06,165.62,165.77,313982.0,165.2017,165.2515,164.8136,164.9629,313982.0
2024-08-27 12:00:00,165.75,166.36,165.69,166.18,251905.0,164.943,165.55,164.8833,165.3709,251905.0
2024-08-27 12:30:00,166.23,166.3,165.86,165.96,253114.0,165.4207,165.4903,165.0525,165.152,253114.0
2024-08-27 13:00:00,165.97,166.12,165.88,166.05,238364.0,165.1619,165.3112,165.0724,165.2415,238364.0
2024-08-27 13:30:00,166.06,166.14,165.75,166.12,211773.0,165.2515,165.3311,164.943,165.3112,211773.0
2024-08-27 14:00:00,166.12,166.14,165.59,165.72,288624.0,165.3112,165.3311,164.7838,164.9131,288624.0
2024-08-27 14:30:00,165.71,165.75,165.37,165.46,256204.0,164.9032,164.943,164.5648,164.6544,256204.0
2024-08-27 15:00:00,165.46,165.51,165.16,165.24,465142.0,164.6544,164.7042,164.3559,164.4355,465142.0
2024-08-27 15:30:00,165.24,165.25,164.46,164.66,1357969.0,164.4355,164.4454,163.6593,163.8583,1357969.0
2024-08-28 09:30:00,165.03,165.6,162.94,163.38,1372438.0,164.2265,164.7937,162.1467,162.5845,1372438.0
2024-08-28 10:00:00,163.38,163.38,162.5,162.93,1114413.0,162.5845,162.5845,161.7088,162.1367,1114413.0
2024-08-28 10:30:00,162.93,163.23,162.26,162.48,673690.0,162.1367,162.4353,161.47,161.6889,673690.0
2024-08-28 11:00:00,162.48,162.63,161.52,161.97,1034400.0,161.6889,161.8382,160.7336,161.1814,1034400.0
2024-08-28 11:30:00,161.97,162.57,161.89,162.45,747336.0,161.1814,161.7785,161.1018,161.6591,747336.0
2024-08-28 12:00:00,162.44,162.75,162.19,162.39,420855.0,161.6491,161.9576,161.4003,161.5994,420855.0
2024-08-28 12:30:00,162.39,162.87,162.28,162.78,282606.0,161.5994,162.077,161.4899,161.9875,282606.0
2024-08-28 13:00:00,162.77,162.91,162.36,162.68,399929.0,161.9775,162.1168,161.5695,161.8879,399929.0
2024-08-28 13:30:00,162.67,162.85,161.95,161.99,438110.0,161.878,162.0571,161.1615,161.2013,438110.0
2024-08-28 14:00:00,162.0,162.39,161.81,162.19,436584.0,161.2113,161.5994,161.0222,161.4003,436584.0
2024-08-28 14:30:00,162.2,162.93,162.16,162.91,379066.0,161.4103,162.1367,161.3705,162.1168,379066.0
2024-08-28 15:00:00,162.9,163.15,162.62,162.97,402936.0,162.1069,162.3557,161.8282,162.1765,402936.0
2024-08-28 15:30:00,162.96,163.36,162.78,162.83,1339135.0,162.1666,162.5646,161.9875,162.0372,1339135.0
2024-08-29 09:30:00,164.31,165.88,163.94,165.73,1707680.0,163.51,165.0724,163.1418,164.9231,1707680.0
2024-08-29 10:00:00,165.76,165.97,164.74,164.89,642923.0,164.9529,165.1619,163.9379,164.0872,642923.0
2024-08-29 10:30:00,164.91,165.59,164.91,165.19,425095.0,164.1071,164.7838,164.1071,164.3857,425095.0
2024-08-29 11:00:00,165.19,165.54,164.97,165.09,333617.0,164.3857,164.734,164.1668,164.2862,333617.0
2024-08-29 11:30:00,165.1,165.23,164.31,165.02,349192.0,164.2962,164.4255,163.51,164.2166,349192.0
2024-08-29 12:00:00,165.01,165.35,164.93,164.94,300812.0,164.2066,164.5449,164.127,164.1369,300812.0
2024-08-29 12:30:00,164.95,165.02,164.34,164.51,359485.0,164.1469,164.2166,163.5399,163.709,359485.0
2024-08-29 13:00:00,164.51,164.65,164.23,164.27,310112.0,163.709,163.8484,163.4304,163.4702,310112.0
2024-08-29 13:30:00,164.27,164.3,162.26,163.21,1930444.0,163.4702,163.5001,161.47,162.4154,1930444.0
2024-08-29 14:00:00,163.2,163.2,161.9,161.96,638756.0,162.4054,162.4054,161.1117,161.1714,638756.0
2024-08-29 14:30:00,161.95,161.96,160.63,161.04,1301992.0,161.1615,161.1714,159.8479,160.2559,1301992.0
2024-08-29 15:00:00,161.02,161.46,160.25,161.28,1112825.0,160.236,160.6739,159.4698,160.4948,1112825.0
2024-08-29 15:30:00,161.28,161.99,161.11,161.82,1722332.0,160.4948,161.2013,160.3256,161.0321,1722332.0
2024-08-30 09:30:00,162.62,163.21,162.16,163.1,1492665.0,161.8282,162.4154,161.3705,162.3059,1492665.0
2024-08-30 10:00:00,163.1,163.17,162.38,162.61,587248.0,162.3059,162.3756,161.5894,161.8183,587248.0
2024-08-30 10:30:00,162.6,162.96,161.92,161.93,446934.0,161.8083,162.1666,161.1316,161.1416,446934.0
2024-08-30 11:00:00,161.9,162.24,161.76,162.14,665584.0,161.1117,161.4501,160.9724,161.3506,665584.0
2024-08-30 11:30:00,162.14,162.52,161.69,162.44,504831.0,161.3506,161.7287,160.9028,161.6491,504831.0
2024-08-30 12:00:00,162.43,162.5,162.04,162.1,284267.0,161.6392,161.7088,161.2511,161.3108,284267.0
2024-08-30 12:30:00,162.11,162.41,161.78,162.4,417350.0,161.3207,161.6193,160.9923,161.6093,417350.0
2024-08-30 13:00:00,162.42,162.64,162.34,162.49,238865.0,161.6292,161.8481,161.5496,161.6989,238865.0
2024-08-30 13:30:00,162.48,162.6,162.25,162.29,378369.0,161.6889,161.8083,161.46,161.4998,378369.0
2024-08-30 14:00:00,162.31,162.48,162.19,162.43,398591.0,161.5197,161.6889,161.4003,161.6392,398591.0
2024-08-30 14:30:00,162.43,162.63,162.31,162.45,517774.0,161.6392,161.8382,161.5197,161.6591,517774.0
2024-08-30 15:00:00,162.45,162.87,162.41,162.84,545172.0,161.6591,162.077,161.6193,162.0472,545172.0
2024-08-30 15:30:00,162.84,163.66,162.39,163.31,3363346.0,162.0472,162.8632,161.5994,162.5149,3363346.0
2024-09-03 09:30:00,161.6,161.85,159.67,160.49,2718408.0,160.8132,161.062,158.8926,159.7086,2718408.0
2024-09-03 10:00:00,160.51,160.58,159.91,160.28,1022953.0,159.7285,159.7982,159.1314,159.4996,1022953.0
2024-09-03 10:30:00,160.24,160.25,158.76,158.97,1108149.0,159.4598,159.4698,157.987,158.196,1108149.0
2024-09-03 11:00:00,158.99,159.24,158.8,159.11,1091327.0,158.2159,158.4647,158.0268,158.3353,1091327.0
2024-09-03 11:30:00,159.12,159.4,158.93,158.96,496896.0,158.3453,158.6239,158.1562,158.1861,496896.0
2024-09-03 12:00:00,158.95,159.37,158.72,158.79,598348.0,158.1761,158.5941,157.9472,158.0169,598348.0
2024-09-03 12:30:00,158.8,159.08,158.68,158.96,526841.0,158.0268,158.3055,157.9074,158.1861,526841.0
2024-09-03 13:00:00,158.97,159.21,158.79,159.05,519223.0,158.196,158.4348,158.0169,158.2756,519223.0
2024-09-03 13:30:00,159.05,159.14,158.35,158.42,701334.0,158.2756,158.3652,157.579,157.6487,701334.0
2024-09-03 14:00:00,158.42,158.46,157.5,157.5,1069509.0,157.6487,157.6885,156.7332,156.7332,1069509.0
2024-09-03 14:30:00,157.5,157.88,157.47,157.59,882957.0,156.7332,157.1113,156.7033,156.8227,882957.0
2024-09-03 15:00:00,157.59,157.7,157.17,157.18,1103792.0,156.8227,156.9322,156.4048,156.4147,1103792.0
2024-09-03 15:30:00,157.19,157.39,156.48,157.39,3313914.0,156.4247,156.6237,155.7181,156.6237,3313914.0
2024-09-04 09:30:00,156.62,159.0,156.45,157.77,2077313.0,155.8574,158.2259,155.6883,157.0018,2077313.0
2024-09-04 10:00:00,157.77,158.05,156.99,157.86,1190337.0,157.0018,157.2805,156.2256,157.0914,1190337.0
2024-09-04 10:30:00,157.88,158.21,157.52,158.19,759406.0,157.1113,157.4397,156.7531,157.4198,759406.0
2024-09-04 11:00:00,158.19,158.4,157.08,157.12,648136.0,157.4198,157.6288,156.3152,156.355,648136.0
2024-09-04 11:30:00,157.12,157.31,156.88,157.1,730510.0,156.355,156.5441,156.1162,156.3351,730510.0
2024-09-04 12:00:00,157.12,157.24,156.79,157.14,554120.0,156.355,156.4744,156.0266,156.3749,554120.0
2024-09-04 12:30:00,157.15,157.57,157.15,157.23,423443.0,156.3849,156.8028,156.3849,156.4645,423443.0
2024-09-04 13:00:00,157.24,157.24,156.74,156.78,609975.0,156.4744,156.4744,155.9769,156.0167,609975.0
2024-09-04 13:30:00,156.78,156.96,155.96,156.23,731947.0,156.0167,156.1958,155.2007,155.4693,731947.0
2024-09-04 14:00:00,156.23,156.88,156.14,156.54,430261.0,155.4693,156.1162,155.3798,155.7778,430261.0
2024-09-04 14:30:00,156.54,156.69,156.18,156.44,524512.0,155.7778,155.9271,155.4196,155.6783,524512.0
2024-09-04 15:00:00,156.44,156.8,156.26,156.78,727414.0,155.6783,156.0366,155.4992,156.0167,727414.0
2024-09-04 15:30:00,156.77,156.95,156.3,156.4,1488164.0,156.0067,156.1858,155.539,155.6385,1488164.0
2024-09-05 09:30:00,156.34,159.45,155.98,158.44,2177453.0,155.5788,158.6737,155.2206,157.6686,2177453.0
2024-09-05 10:00:00,158.39,159.12,157.78,158.68,954106.0,157.6188,158.3453,157.0118,157.9074,954106.0
2024-09-05 10:30:00,158.68,159.27,158.0,158.01,917869.0,157.9074,158.4945,157.2307,157.2407,917869.0
2024-09-05 11:00:00,158.02,158.08,157.07,157.17,649193.0,157.2506,157.3103,156.3053,156.4048,649193.0
2024-09-05 11:30:00,157.16,157.63,156.77,156.84,578408.0,156.3948,156.8625,156.0067,156.0764,578408.0
2024-09-05 12:00:00,156.84,157.21,156.55,156.83,535740.0,156.0764,156.4446,155.7878,156.0664,535740.0
2024-09-05 12:30:00,156.83,157.07,156.66,156.72,465673.0,156.0664,156.3053,155.8973,155.957,465673.0
2024-09-05 13:00:00,156.72,156.81,156.51,156.54,311926.0,155.957,156.0465,155.748,155.7778,311926.0
2024-09-05 13:30:00,156.53,157.6,156.52,157.59,445957.0,155.7679,156.8327,155.7579,156.8227,445957.0
2024-09-05 14:00:00,157.61,157.76,157.15,157.19,409077.0,156.8426,156.9919,156.3849,156.4247,409077.0
2024-09-05 14:30:00,157.19,157.73,157.11,157.25,357493.0,156.4247,156.962,156.3451,156.4844,357493.0
2024-09-05 15:00:00,157.26,157.34,156.68,157.0,508917.0,156.4943,156.5739,155.9172,156.2356,508917.0
2024-09-05 15:30:00,157.0,157.3,156.56,157.28,1417391.0,156.2356,156.5341,155.7977,156.5142,1417391.0
2024-09-06 09:30:00,157.3,157.83,154.72,154.86,2545575.0,156.5341,157.0616,153.9667,154.106,2545575.0
2024-09-06 10:00:00,154.84,155.17,153.78,153.78,1534123.0,154.0861,154.4145,153.0313,153.0313,1534123.0
2024-09-06 10:30:00,153.77,154.0,152.97,153.34,1794255.0,153.0213,153.2502,152.2252,152.5934,1794255.0
2024-09-06 11:00:00,153.34,154.0,152.39,152.45,1352320.0,152.5934,153.2502,151.648,151.7078,1352320.0
2024-09-06 11:30:00,152.46,152.78,151.9,152.01,1186903.0,151.7177,152.0361,151.1604,151.2699,1186903.0
2024-09-06 12:00:00,152.02,152.1,151.33,151.43,980322.0,151.2798,151.3595,150.5932,150.6927,980322.0
2024-09-06 12:30:00,151.44,151.8,151.34,151.56,874791.0,150.7027,151.0609,150.6032,150.8221,874791.0
2024-09-06 13:00:00,151.56,152.01,151.54,151.74,940843.0,150.8221,151.2699,150.8022,151.0012,940843.0
2024-09-06 13:30:00,151.73,151.76,151.56,151.63,726974.0,150.9913,151.0211,150.8221,150.8917,726974.0
2024-09-06 14:00:00,151.64,151.81,151.27,151.64,1248572.0,150.9017,151.0709,150.5335,150.9017,1248572.0
2024-09-06 14:30:00,151.64,152.03,151.49,151.81,1185778.0,150.9017,151.2898,150.7524,151.0709,1185778.0
2024-09-06 15:00:00,151.81,151.98,151.44,151.68,1481815.0,151.0709,151.24,150.7027,150.9415,1481815.0
2024-09-06 15:30:00,151.69,151.69,150.58,150.85,3678929.0,150.9515,150.9515,149.8469,150.1155,3678929.0
2024-09-09 09:30:00,152.5,153.4,152.05,152.59,2235612.0,151.9616,152.8584,151.5132,152.0513,2235612.0
2024-09-09 10:00:00,152.6,152.62,150.37,150.46,1875623.0,152.0613,152.0812,149.8391,149.9288,1875623.0
2024-09-09 10:30:00,150.48,150.49,148.96,148.97,2361041.0,149.9487,149.9587,148.4341,148.4441,2361041.0
2024-09-09 11:00:00,148.97,149.18,148.01,148.3,1860207.0,148.4441,148.6533,147.4875,147.7764,1860207.0
2024-09-09 11:30:00,148.31,149.3,148.12,149.3,1549944.0,147.7864,148.7729,147.5971,148.7729,1549944.0
2024-09-09 12:00:00,149.29,149.43,148.61,149.32,972206.0,148.7629,148.9024,148.0853,148.7928,972206.0
2024-09-09 12:30:00,149.32,149.92,149.3,149.55,1075937.0,148.7928,149.3907,148.7729,149.022,1075937.0
2024-09-09 13:00:00,149.55,149.64,149.4,149.52,944417.0,149.022,149.1117,148.8726,148.9921,944417.0
2024-09-09 13:30:00,149.51,149.57,149.0,149.24,1462358.0,148.9822,149.042,148.474,148.7131,1462358.0
2024-09-09 14:00:00,149.24,149.29,148.47,148.65,1257246.0,148.7131,148.7629,147.9458,148.1252,1257246.0
2024-09-09 14:30:00,148.65,148.85,148.0,148.17,1475727.0,148.1252,148.3245,147.4775,147.6469,1475727.0
2024-09-09 15:00:00,148.17,148.22,147.6,147.67,1587188.0,147.6469,147.6967,147.0789,147.1487,1587188.0
2024-09-09 15:30:00,147.68,148.81,147.21,148.73,3690569.0,147.1586,148.2846,146.6903,148.2049,3690569.0
2024-09-10 09:30:00,150.45,151.27,149.52,150.08,3145103.0,149.9188,150.7359,148.9921,149.5502,3145103.0
2024-09-10 10:00:00,150.09,150.29,149.23,149.99,1616869.0,149.5601,149.7594,148.7032,149.4605,1616869.0
2024-09-10 10:30:00,150.0,150.01,148.82,149.14,1299732.0,149.4704,149.4804,148.2946,148.6135,1299732.0
2024-09-10 11:00:00,149.15,149.72,148.89,149.7,910475.0,148.6234,149.1914,148.3644,149.1715,910475.0
2024-09-10 11:30:00,149.71,149.85,148.52,148.54,882841.0,149.1815,149.321,147.9957,148.0156,882841.0
2024-09-10 12:00:00,148.52,148.95,148.34,148.84,734185.0,147.9957,148.4241,147.8163,148.3145,734185.0
2024-09-10 12:30:00,148.84,149.45,148.79,149.28,619382.0,148.3145,148.9224,148.2647,148.753,619382.0
2024-09-10 13:00:00,149.28,149.7,149.17,149.34,719607.0,148.753,149.1715,148.6434,148.8128,719607.0
2024-09-10 13:30:00,149.35,149.58,149.25,149.52,528310.0,148.8227,149.0519,148.7231,148.9921,528310.0
2024-09-10 14:00:00,149.53,150.2,149.53,150.17,821014.0,149.0021,149.6697,149.0021,149.6398,821014.0
2024-09-10 14:30:00,150.16,150.43,150.08,150.1,616793.0,149.6299,149.8989,149.5502,149.5701,616793.0
2024-09-10 15:00:00,150.09,150.23,149.69,149.86,814767.0,149.5601,149.6996,149.1615,149.3309,814767.0
2024-09-10 15:30:00,149.86,150.02,148.61,148.65,2931894.0,149.3309,149.4904,148.0853,148.1252,2931894.0
2024-09-11 09:30:00,149.92,150.57,149.05,149.71,2140916.0,149.3907,150.0384,148.5238,149.1815,2140916.0
2024-09-11 10:00:00,149.69,149.93,148.07,148.22,1823463.0,149.1615,149.4007,147.5472,147.6967,1823463.0
2024-09-11 10:30:00,148.21,148.21,147.52,147.94,1185000.0,147.6868,147.6868,146.9992,147.4177,1185000.0
2024-09-11 11:00:00,147.94,148.69,147.72,148.33,1106835.0,147.4177,148.1651,147.1985,147.8063,1106835.0
2024-09-11 11:30:00,148.31,149.3,148.23,148.66,964674.0,147.7864,148.7729,147.7067,148.1352,964674.0
2024-09-11 12:00:00,148.65,149.56,148.55,149.44,911520.0,148.1252,149.032,148.0256,148.9124,911520.0
2024-09-11 12:30:00,149.45,149.69,149.21,149.59,797543.0,148.9224,149.1615,148.6832,149.0619,797543.0
2024-09-11 13:00:00,149.6,149.99,149.47,149.92,786834.0,149.0718,149.4605,148.9423,149.3907,786834.0
2024-09-11 13:30:00,149.93,150.76,149.78,150.25,1145355.0,149.4007,150.2277,149.2512,149.7196,1145355.0
2024-09-11 14:00:00,150.24,150.4,149.85,150.31,711478.0,149.7096,149.869,149.321,149.7793,711478.0
2024-09-11 14:30:00,150.31,150.47,149.88,150.08,859315.0,149.7793,149.9388,149.3509,149.5502,859315.0
2024-09-11 15:00:00,150.08,150.91,150.0,150.67,1011263.0,149.5502,150.3772,149.4704,150.1381,1011263.0
2024-09-11 15:30:00,150.68,151.5,150.47,151.17,2809789.0,150.148,150.9651,149.9388,150.6363,2809789.0
2024-09-12 09:30:00,153.8,154.42,152.99,153.4,3552390.0,153.257,153.8748,152.4499,152.8584,3552390.0
2024-09-12 10:00:00,153.41,153.77,152.82,153.42,1684104.0,152.8684,153.2271,152.2805,152.8784,1684104.0
2024-09-12 10:30:00,153.41,153.82,152.65,153.47,1109061.0,152.8684,153.2769,152.1111,152.9282,1109061.0
2024-09-12 11:00:00,153.44,154.13,153.36,153.65,1077857.0,152.8983,153.5859,152.8186,153.1075,1077857.0
2024-09-12 11:30:00,153.65,153.75,153.08,153.15,909604.0,153.1075,153.2072,152.5396,152.6093,909604.0
2024-09-12 12:00:00,153.15,153.53,152.9,153.49,720325.0,152.6093,152.988,152.3602,152.9481,720325.0
2024-09-12 12:30:00,153.5,154.16,153.33,154.11,743029.0,152.9581,153.6157,152.7887,153.5659,743029.0
2024-09-12 13:00:00,154.11,154.41,153.98,154.08,940202.0,153.5659,153.8649,153.4364,153.536,940202.0
2024-09-12 13:30:00,154.08,154.46,153.9,154.4,932770.0,153.536,153.9147,153.3567,153.8549,932770.0
2024-09-12 14:00:00,154.39,154.56,154.11,154.27,892755.0,153.8449,154.0143,153.5659,153.7254,892755.0
2024-09-12 14:30:00,154.27,154.38,153.5,154.27,1092645.0,153.7254,153.835,152.9581,153.7254,1092645.0
2024-09-12 15:00:00,154.26,154.33,154.01,154.13,848092.0,153.7154,153.7851,153.4663,153.5859,848092.0
2024-09-12 15:30:00,154.12,154.82,153.95,154.7,2508160.0,153.5759,154.2734,153.4065,154.1538,2508160.0
2024-09-13 09:30:00,155.43,156.67,155.21,155.89,2440765.0,154.8813,156.1169,154.662,155.3396,2440765.0
2024-09-13 10:00:00,155.89,157.9,155.67,157.52,2462070.0,155.3396,157.3425,155.1204,156.9639,2462070.0
2024-09-13 10:30:00,157.52,158.38,157.15,157.57,1961305.0,156.9639,157.8208,156.5952,157.0137,1961305.0
2024-09-13 11:00:00,157.57,157.64,156.96,157.08,946099.0,157.0137,157.0835,156.4059,156.5254,946099.0
2024-09-13 11:30:00,157.08,157.16,156.62,157.1,832456.0,156.5254,156.6052,156.0671,156.5454,832456.0
2024-09-13 12:00:00,157.1,157.3,156.76,156.92,1050976.0,156.5454,156.7447,156.2066,156.366,1050976.0
2024-09-13 12:30:00,156.93,157.28,156.64,157.28,595807.0,156.376,156.7247,156.087,156.7247,595807.0
2024-09-13 13:00:00,157.25,157.32,156.95,157.05,652845.0,156.6948,156.7646,156.3959,156.4955,652845.0
2024-09-13 13:30:00,157.05,157.53,156.95,157.4,530119.0,156.4955,156.9738,156.3959,156.8443,530119.0
2024-09-13 14:00:00,157.41,157.5,156.98,157.32,727529.0,156.8543,156.944,156.4258,156.7646,727529.0
2024-09-13 14:30:00,157.31,157.52,157.2,157.35,536287.0,156.7546,156.9639,156.645,156.7945,536287.0
2024-09-13 15:00:00,157.34,157.94,157.28,157.68,1040185.0,156.7845,157.3824,156.7247,157.1233,1040185.0
2024-09-13 15:30:00,157.69,157.98,157.27,157.47,1990434.0,157.1333,157.4223,156.7148,156.9141,1990434.0
2024-09-16 09:30:00,157.24,158.05,156.6,157.9,2198249.0,156.6849,157.492,156.0471,157.3425,2198249.0
2024-09-16 10:00:00,157.9,158.25,157.5,157.74,1026044.0,157.3425,157.6913,156.944,157.1831,1026044.0
2024-09-16 10:30:00,157.75,158.02,157.09,157.88,966550.0,157.1931,157.4621,156.5354,157.3226,966550.0
2024-09-16 11:00:00,157.88,158.24,157.67,158.1,675690.0,157.3226,157.6813,157.1134,157.5418,675690.0
2024-09-16 11:30:00,158.1,158.18,157.41,157.7,478209.0,157.5418,157.6216,156.8543,157.1432,478209.0
2024-09-16 12:00:00,157.71,157.92,157.4,157.88,569244.0,157.1532,157.3625,156.8443,157.3226,569244.0
2024-09-16 12:30:00,157.88,157.94,157.61,157.77,399260.0,157.3226,157.3824,157.0536,157.213,399260.0
2024-09-16 13:00:00,157.78,157.81,157.48,157.69,479487.0,157.223,157.2529,156.924,157.1333,479487.0
2024-09-16 13:30:00,157.69,158.06,157.65,157.95,382022.0,157.1333,157.502,157.0934,157.3924,382022.0
2024-09-16 14:00:00,157.96,158.09,157.87,157.94,407490.0,157.4023,157.5319,157.3126,157.3824,407490.0
2024-09-16 14:30:00,157.94,157.98,157.52,157.8,406374.0,157.3824,157.4223,156.9639,157.2429,406374.0
2024-09-16 15:00:00,157.79,157.84,157.65,157.76,401220.0,157.2329,157.2828,157.0934,157.203,401220.0
2024-09-16 15:30:00,157.76,158.17,157.66,158.06,1552631.0,157.203,157.6116,157.1034,157.502,1552631.0
2024-09-17 09:30:00,159.02,159.93,158.5,159.69,2375086.0,158.4586,159.3654,157.9404,159.1262,2375086.0
2024-09-17 10:00:00,159.72,159.99,159.33,159.55,1047751.0,159.1561,159.4252,158.7675,158.9867,1047751.0
2024-09-17 10:30:00,159.55,160.55,159.37,159.76,1162518.0,158.9867,159.9832,158.8074,159.196,1162518.0
2024-09-17 11:00:00,159.78,159.89,159.26,159.26,645409.0,159.2159,159.3255,158.6977,158.6977,645409.0
2024-09-17 11:30:00,159.26,159.76,159.02,159.75,639462.0,158.6977,159.196,158.4586,159.186,639462.0
2024-09-17 12:00:00,159.75,159.78,158.62,159.02,1167414.0,159.186,159.2159,158.06,158.4586,1167414.0
2024-09-17 12:30:00,159.02,159.23,158.45,158.58,583795.0,158.4586,158.6678,157.8906,158.0201,583795.0
2024-09-17 13:00:00,158.58,158.97,158.38,158.93,518597.0,158.0201,158.4088,157.8208,158.3689,518597.0
2024-09-17 13:30:00,158.93,159.22,158.37,159.17,423382.0,158.3689,158.6579,157.8109,158.6081,423382.0
2024-09-17 14:00:00,159.17,159.36,159.05,159.15,380605.0,158.6081,158.7974,158.4885,158.5881,380605.0
2024-09-17 14:30:00,159.15,159.15,158.47,158.64,425892.0,158.5881,158.5881,157.9105,158.0799,425892.0
2024-09-17 15:00:00,158.64,158.9,158.55,158.84,467397.0,158.0799,158.339,157.9902,158.2792,467397.0
2024-09-17 15:30:00,158.82,159.36,158.81,159.32,1532245.0,158.2593,158.7974,158.2493,158.7575,1532245.0
2024-09-18 09:30:00,159.81,160.22,159.1,160.06,1888980.0,159.2458,159.6544,158.5383,159.4949,1888980.0
2024-09-18 10:00:00,160.07,160.17,159.28,159.49,1035811.0,159.5049,159.6045,158.7177,158.9269,1035811.0
2024-09-18 10:30:00,159.5,159.73,159.33,159.59,748288.0,158.9369,159.1661,158.7675,159.0266,748288.0
2024-09-18 11:00:00,159.59,159.73,158.99,159.24,497535.0,159.0266,159.1661,158.4287,158.6778,497535.0
2024-09-18 11:30:00,159.23,159.23,158.59,158.8,365898.0,158.6678,158.6678,158.0301,158.2394,365898.0
2024-09-18 12:00:00,158.79,159.54,158.74,159.36,420656.0,158.2294,158.9768,158.1796,158.7974,420656.0
2024-09-18 12:30:00,159.37,159.42,159.07,159.24,362969.0,158.8074,158.8572,158.5084,158.6778,362969.0
2024-09-18 13:00:00,159.25,159.48,159.12,159.43,385965.0,158.6878,158.917,158.5582,158.8671,385965.0
2024-09-18 13:30:00,159.43,159.65,159.24,159.45,528184.0,158.8671,159.0864,158.6778,158.8871,528184.0
2024-09-18 14:00:00,159.41,160.49,158.88,159.55,1805499.0,158.8472,159.9234,158.3191,158.9867,1805499.0
2024-09-18 14:30:00,159.55,160.08,159.17,159.47,1307566.0,158.9867,159.5148,158.6081,158.907,1307566.0
2024-09-18 15:00:00,159.43,160.5,159.07,160.23,1466252.0,158.8671,159.9334,158.5084,159.6643,1466252.0
2024-09-18 15:30:00,160.24,160.43,159.45,159.79,2552974.0,159.6743,159.8636,158.8871,159.2259,2552974.0
2024-09-19 09:30:00,163.7,163.79,161.36,161.51,3176790.0,163.1221,163.2117,160.7903,160.9398,3176790.0
2024-09-19 10:00:00,161.55,163.29,161.34,163.01,1510422.0,160.9797,162.7135,160.7704,162.4345,1510422.0
2024-09-19 10:30:00,163.03,163.35,162.15,162.19,1359155.0,162.4544,162.7733,161.5775,161.6174,1359155.0
2024-09-19 11:00:00,162.19,163.18,162.14,163.05,1015872.0,161.6174,162.6039,161.5676,162.4744,1015872.0
2024-09-19 11:30:00,163.05,163.24,162.81,162.82,599758.0,162.4744,162.6637,162.2352,162.2452,599758.0
2024-09-19 12:00:00,162.81,163.05,162.71,162.97,543042.0,162.2352,162.4744,162.1356,162.3946,543042.0
2024-09-19 12:30:00,162.97,162.99,162.62,162.73,571800.0,162.3946,162.4146,162.0459,162.1555,571800.0
2024-09-19 13:00:00,162.75,163.02,162.73,162.92,422619.0,162.1754,162.4445,162.1555,162.3448,422619.0
2024-09-19 13:30:00,162.92,163.36,162.89,163.13,489231.0,162.3448,162.7833,162.3149,162.5541,489231.0
2024-09-19 14:00:00,163.14,163.16,162.63,162.73,576019.0,162.564,162.584,162.0558,162.1555,576019.0
2024-09-19 14:30:00,162.72,162.99,162.6,162.94,512175.0,162.1455,162.4146,162.0259,162.3647,512175.0
2024-09-19 15:00:00,162.93,163.0,162.57,162.74,644714.0,162.3548,162.4245,161.9961,162.1655,644714.0
2024-09-19 15:30:00,162.73,162.93,162.07,162.14,2216105.0,162.1555,162.3548,161.4978,161.5676,2216105.0
2024-09-20 09:30:00,163.53,163.66,162.64,162.88,4842712.0,162.9527,163.0822,162.0658,162.305,4842712.0
2024-09-20 10:00:00,162.88,163.2,162.34,162.62,842675.0,162.305,162.6238,161.7669,162.0459,842675.0
2024-09-20 10:30:00,162.63,162.93,162.19,162.22,651299.0,162.0558,162.3548,161.6174,161.6473,651299.0
2024-09-20 11:00:00,162.22,162.57,162.06,162.29,621655.0,161.6473,161.9961,161.4879,161.717,621655.0
2024-09-20 11:30:00,162.28,162.85,162.26,162.68,401861.0,161.7071,162.2751,161.6871,162.1057,401861.0
2024-09-20 12:00:00,162.67,163.02,162.52,163.0,371040.0,162.0957,162.4445,161.9462,162.4245,371040.0
2024-09-20 12:30:00,163.0,163.18,162.84,163.11,424788.0,162.4245,162.6039,162.2651,162.5341,424788.0
2024-09-20 13:00:00,163.11,163.23,162.5,162.99,745753.0,162.5341,162.6537,161.9263,162.4146,745753.0
2024-09-20 13:30:00,163.0,163.17,162.59,162.76,400317.0,162.4245,162.5939,162.016,162.1854,400317.0
2024-09-20 14:00:00,162.76,162.79,162.4,162.57,586671.0,162.1854,162.2153,161.8267,161.9961,586671.0
2024-09-20 14:30:00,162.56,162.86,162.48,162.72,566629.0,161.9861,162.285,161.9064,162.1455,566629.0
2024-09-20 15:00:00,162.72,162.99,162.57,162.83,682091.0,162.1455,162.4146,161.9961,162.2551,682091.0
2024-09-20 15:30:00,162.83,163.73,162.63,163.54,3585046.0,162.2551,163.152,162.0558,162.9626,3585046.0
2024-09-23 09:30:00,164.35,165.49,163.72,164.22,2050757.0,163.7698,164.9057,163.142,163.6402,2050757.0
2024-09-23 10:00:00,164.22,164.48,163.67,163.79,734202.0,163.6402,163.8993,163.0922,163.2117,734202.0
2024-09-23 10:30:00,163.8,164.18,163.39,164.15,1072414.0,163.2217,163.6004,162.8132,163.5705,1072414.0
2024-09-23 11:00:00,164.13,164.19,163.78,164.13,621080.0,163.5505,163.6103,163.2018,163.5505,621080.0
2024-09-23 11:30:00,164.13,164.22,163.56,163.61,588921.0,163.5505,163.6402,162.9826,163.0324,588921.0
2024-09-23 12:00:00,163.6,163.6,162.7,162.88,1025270.0,163.0224,163.0224,162.1256,162.305,1025270.0
2024-09-23 12:30:00,162.89,163.0,162.64,162.65,604399.0,162.3149,162.4245,162.0658,162.0758,604399.0
2024-09-23 13:00:00,162.67,162.67,162.19,162.3,720718.0,162.0957,162.0957,161.6174,161.727,720718.0
2024-09-23 13:30:00,162.3,162.94,162.29,162.83,516037.0,161.727,162.3647,161.717,162.2551,516037.0
2024-09-23 14:00:00,162.82,162.96,162.53,162.59,344234.0,162.2452,162.3847,161.9562,162.016,344234.0
2024-09-23 14:30:00,162.59,162.76,162.52,162.72,487307.0,162.016,162.1854,161.9462,162.1455,487307.0
2024-09-23 15:00:00,162.72,162.83,162.48,162.52,487942.0,162.1455,162.2551,161.9064,161.9462,487942.0
2024-09-23 15:30:00,162.52,162.52,161.67,161.83,1827488.0,161.9462,161.9462,161.0992,161.2587,1827488.0
2024-09-24 09:30:00,163.03,163.09,161.32,161.37,1765659.0,162.4544,162.5142,160.7505,160.8003,1765659.0
2024-09-24 10:00:00,161.35,161.75,160.69,161.47,1369940.0,160.7804,161.179,160.1227,160.8999,1369940.0
2024-09-24 10:30:00,161.48,162.71,161.28,162.66,1221939.0,160.9099,162.1356,160.7106,162.0857,1221939.0
2024-09-24 11:00:00,162.67,162.82,162.28,162.44,677855.0,162.0957,162.2452,161.7071,161.8665,677855.0
2024-09-24 11:30:00,162.44,162.96,162.33,162.95,499119.0,161.8665,162.3847,161.7569,162.3747,499119.0
2024-09-24 12:00:00,162.95,163.22,162.9,163.0,460582.0,162.3747,162.6438,162.3249,162.4245,460582.0
2024-09-24 12:30:00,162.99,163.08,162.52,162.53,314038.0,162.4146,162.5043,161.9462,161.9562,314038.0
2024-09-24 13:00:00,162.53,162.6,162.26,162.28,444963.0,161.9562,162.0259,161.6871,161.7071,444963.0
2024-09-24 13:30:00,162.28,162.42,162.06,162.07,363982.0,161.7071,161.8466,161.4879,161.4978,363982.0
2024-09-24 14:00:00,162.07,162.2,161.95,162.14,375484.0,161.4978,161.6274,161.3782,161.5676,375484.0
2024-09-24 14:30:00,162.14,162.46,161.92,162.34,539855.0,161.5676,161.8864,161.3483,161.7669,539855.0
2024-09-24 15:00:00,162.33,162.8,162.29,162.6,599046.0,161.7569,162.2252,161.717,162.0259,599046.0
2024-09-24 15:30:00,162.59,162.71,162.05,162.32,1988431.0,162.016,162.1356,161.4779,161.7469,1988431.0
2024-09-25 09:30:00,161.47,162.47,161.4,162.46,1581923.0,160.8999,161.8964,160.8302,161.8864,1581923.0
2024-09-25 10:00:00,162.47,162.81,162.33,162.42,1078236.0,161.8964,162.2352,161.7569,161.8466,1078236.0
2024-09-25 10:30:00,162.4,162.73,162.29,162.43,764552.0,161.8267,162.1555,161.717,161.8565,764552.0
2024-09-25 11:00:00,162.42,162.65,162.38,162.45,751844.0,161.8466,162.0758,161.8067,161.8765,751844.0
2024-09-25 11:30:00,162.45,162.56,161.7,161.89,918605.0,161.8765,161.9861,161.1291,161.3185,918605.0
2024-09-25 12:00:00,161.87,161.93,161.52,161.75,727557.0,161.2985,161.3583,160.9498,161.179,727557.0
2024-09-25 12:30:00,161.74,161.79,161.34,161.57,837457.0,161.169,161.2188,160.7704,160.9996,837457.0
2024-09-25 13:00:00,161.58,162.06,161.34,161.99,602359.0,161.0096,161.4879,160.7704,161.4181,602359.0
2024-09-25 13:30:00,161.97,162.24,161.81,162.16,679851.0,161.3982,161.6672,161.2387,161.5875,679851.0
2024-09-25 14:00:00,162.16,162.2,161.72,161.79,460601.0,161.5875,161.6274,161.1491,161.2188,460601.0
2024-09-25 14:30:00,161.8,161.93,161.53,161.78,447789.0,161.2288,161.3583,160.9597,161.2088,447789.0
2024-09-25 15:00:00,161.78,161.85,161.52,161.58,488644.0,161.2088,161.2786,160.9498,161.0096,488644.0
2024-09-25 15:30:00,161.57,161.73,161.3,161.5,1621629.0,160.9996,161.159,160.7305,160.9298,1621629.0
2024-09-26 09:30:00,163.64,164.08,163.04,163.65,2335548.0,163.0623,163.5007,162.4644,163.0722,2335548.0
2024-09-26 10:00:00,163.63,163.65,163.1,163.24,991227.0,163.0523,163.0722,162.5242,162.6637,991227.0
2024-09-26 10:30:00,163.25,163.36,162.67,162.73,1058135.0,162.6737,162.7833,162.0957,162.1555,1058135.0
2024-09-26 11:00:00,162.73,162.95,162.34,162.77,755322.0,162.1555,162.3747,161.7669,162.1953,755322.0
2024-09-26 11:30:00,162.75,163.26,162.65,163.21,611546.0,162.1754,162.6836,162.0758,162.6338,611546.0
2024-09-26 12:00:00,163.2,163.21,162.9,162.91,402694.0,162.6238,162.6338,162.3249,162.3349,402694.0
2024-09-26 12:30:00,162.91,163.06,162.67,162.72,273420.0,162.3349,162.4843,162.0957,162.1455,273420.0
2024-09-26 13:00:00,162.71,162.75,162.28,162.38,514623.0,162.1356,162.1754,161.7071,161.8067,514623.0
2024-09-26 13:30:00,162.39,162.66,162.36,162.54,482180.0,161.8167,162.0857,161.7868,161.9662,482180.0
2024-09-26 14:00:00,162.54,162.98,162.33,162.81,392113.0,161.9662,162.4046,161.7569,162.2352,392113.0
2024-09-26 14:30:00,162.8,162.85,162.58,162.61,305628.0,162.2252,162.2751,162.006,162.0359,305628.0
2024-09-26 15:00:00,162.6,162.93,162.38,162.79,531311.0,162.0259,162.3548,161.8067,162.2153,531311.0
2024-09-26 15:30:00,162.79,163.01,162.56,162.73,1714377.0,162.2153,162.4345,161.9861,162.1555,1714377.0
2024-09-27 09:30:00,162.86,163.97,162.62,163.96,1571651.0,162.285,163.3911,162.0459,163.3811,1571651.0
2024-09-27 10:00:00,163.98,165.27,163.96,165.26,1352822.0,163.4011,164.6865,163.3811,164.6766,1352822.0
2024-09-27 10:30:00,165.27,165.7,164.99,165.24,1258051.0,164.6865,165.115,164.4075,164.6566,1258051.0
2024-09-27 11:00:00,165.22,165.38,164.43,164.65,779925.0,164.6367,164.7961,163.8495,164.0687,779925.0
2024-09-27 11:30:00,164.66,164.66,163.87,164.03,596251.0,164.0787,164.0787,163.2915,163.4509,596251.0
2024-09-27 12:00:00,164.04,164.39,163.95,164.34,399801.0,163.4609,163.8096,163.3712,163.7598,399801.0
2024-09-27 12:30:00,164.35,164.54,164.18,164.36,401433.0,163.7698,163.9591,163.6004,163.7797,401433.0
2024-09-27 13:00:00,164.36,164.63,164.35,164.38,344177.0,163.7797,164.0488,163.7698,163.7997,344177.0
2024-09-27 13:30:00,164.39,164.61,164.26,164.6,424143.0,163.8096,164.0289,163.6801,164.0189,424143.0
2024-09-27 14:00:00,164.59,164.74,164.01,164.03,441940.0,164.0089,164.1584,163.431,163.4509,441940.0
2024-09-27 14:30:00,164.04,164.24,163.73,164.15,511092.0,163.4609,163.6602,163.152,163.5705,511092.0
2024-09-27 15:00:00,164.15,164.48,164.07,164.21,564048.0,163.5705,163.8993,163.4908,163.6303,564048.0
2024-09-27 15:30:00,164.21,164.26,163.72,163.92,1650791.0,163.6303,163.6801,163.142,163.3413,1650791.0
2024-09-30 09:30:00,163.32,165.2,163.26,164.75,1462603.0,162.7434,164.6168,162.6836,164.1684,1462603.0
2024-09-30 10:00:00,164.73,164.75,163.89,164.36,743763.0,164.1484,164.1684,163.3114,163.7797,743763.0
2024-09-30 10:30:00,164.37,164.45,163.59,163.64,441416.0,163.7897,163.8694,163.0125,163.0623,441416.0
2024-09-30 11:00:00,163.65,164.25,163.59,164.24,418049.0,163.0722,163.6701,163.0125,163.6602,418049.0
2024-09-30 11:30:00,164.25,164.65,164.02,164.48,396118.0,163.6701,164.0687,163.4409,163.8993,396118.0
2024-09-30 12:00:00,164.49,164.96,164.43,164.78,314459.0,163.9093,164.3776,163.8495,164.1983,314459.0
2024-09-30 12:30:00,164.79,164.98,164.71,164.85,279227.0,164.2082,164.3975,164.1285,164.268,279227.0
2024-09-30 13:00:00,164.83,164.87,164.35,164.4,276073.0,164.2481,164.2879,163.7698,163.8196,276073.0
2024-09-30 13:30:00,164.4,164.83,164.38,164.78,289760.0,163.8196,164.2481,163.7997,164.1983,289760.0
2024-09-30 14:00:00,164.77,164.82,163.83,164.09,350225.0,164.1883,164.2381,163.2516,163.5107,350225.0
2024-09-30 14:30:00,164.08,164.7,164.02,164.43,401805.0,163.5007,164.1185,163.4409,163.8495,401805.0
2024-09-30 15:00:00,164.42,164.86,164.24,164.85,402311.0,163.8395,164.278,163.6602,164.268,402311.0
2024-09-30 15:30:00,164.84,166.15,164.83,165.92,2547375.0,164.258,165.5634,164.2481,165.3342,2547375.0
2024-10-01 09:30:00,167.68,169.16,165.77,166.18,4696099.0,167.088,168.5628,165.1848,165.5933,4696099.0
2024-10-01 10:00:00,166.21,166.45,164.69,164.92,1788371.0,165.6232,165.8624,164.1086,164.3378,1788371.0
2024-10-01 10:30:00,164.92,165.8,164.63,165.55,1168727.0,164.3378,165.2147,164.0488,164.9655,1168727.0
2024-10-01 11:00:00,165.55,165.74,164.58,165.11,823380.0,164.9655,165.1549,163.999,164.5271,823380.0
2024-10-01 11:30:00,165.1,166.33,165.03,165.89,1066776.0,164.5171,165.7428,164.4474,165.3043,1066776.0
2024-10-01 12:00:00,165.88,166.46,165.84,166.4,532873.0,165.2944,165.8723,165.2545,165.8125,532873.0
2024-10-01 12:30:00,166.4,166.56,165.51,166.26,795316.0,165.8125,165.972,164.9257,165.673,795316.0
2024-10-01 13:00:00,166.26,166.35,165.76,165.83,522210.0,165.673,165.7627,165.1748,165.2445,522210.0
2024-10-01 13:30:00,165.83,167.27,165.72,167.23,889920.0,165.2445,166.6795,165.1349,166.6396,889920.0
2024-10-01 14:00:00,167.23,167.74,167.21,167.71,694097.0,166.6396,167.1478,166.6197,167.1179,694097.0
2024-10-01 14:30:00,167.71,167.84,167.43,167.8,600336.0,167.1179,167.2474,166.8389,167.2076,600336.0
2024-10-01 15:00:00,167.8,167.91,167.32,167.54,648385.0,167.2076,167.3172,166.7293,166.9485,648385.0
2024-10-01 15:30:00,167.53,167.7,166.8,167.04,2063199.0,166.9385,167.1079,166.2111,166.4503,2063199.0
2024-10-02 09:30:00,166.42,167.52,164.99,165.53,1779051.0,165.8325,166.9286,164.4075,164.9456,1779051.0
2024-10-02 10:00:00,165.55,165.65,164.88,165.5,1074638.0,164.9655,165.0652,164.2979,164.9157,1074638.0
2024-10-02 10:30:00,165.49,165.77,165.06,165.09,616558.0,164.9057,165.1848,164.4773,164.5072,616558.0
2024-10-02 11:00:00,165.09,165.86,165.08,165.42,716229.0,164.5072,165.2744,164.4972,164.836,716229.0
2024-10-02 11:30:00,165.42,165.53,164.73,165.08,929460.0,164.836,164.9456,164.1484,164.4972,929460.0
2024-10-02 12:00:00,165.1,165.46,165.04,165.37,508755.0,164.5171,164.8759,164.4573,164.7862,508755.0
2024-10-02 12:30:00,165.38,165.59,165.32,165.42,503541.0,164.7961,165.0054,164.7363,164.836,503541.0
2024-10-02 13:00:00,165.42,165.66,165.31,165.61,436764.0,164.836,165.0751,164.7264,165.0253,436764.0
2024-10-02 13:30:00,165.6,165.79,165.2,165.72,530646.0,165.0154,165.2047,164.6168,165.1349,530646.0
2024-10-02 14:00:00,165.73,165.91,165.4,165.55,343321.0,165.1449,165.3243,164.8161,164.9655,343321.0
2024-10-02 14:30:00,165.55,165.77,165.45,165.74,289024.0,164.9655,165.1848,164.8659,165.1549,289024.0
2024-10-02 15:00:00,165.74,166.0,165.66,166.0,393582.0,165.1549,165.4139,165.0751,165.4139,393582.0
2024-10-02 15:30:00,166.0,166.59,165.8,165.85,1665306.0,165.4139,166.0019,165.2147,165.2645,1665306.0
2024-10-03 09:30:00,164.41,165.1,163.92,164.8,1299634.0,163.8296,164.5171,163.3413,164.2182,1299634.0
2024-10-03 10:00:00,164.83,165.71,164.59,164.64,781672.0,164.2481,165.125,164.0089,164.0587,781672.0
2024-10-03 10:30:00,164.62,165.47,164.38,165.01,608995.0,164.0388,164.8858,163.7997,164.4274,608995.0
2024-10-03 11:00:00,165.02,165.59,164.97,165.5,410301.0,164.4374,165.0054,164.3876,164.9157,410301.0
2024-10-03 11:30:00,165.48,166.06,165.44,165.99,350708.0,164.8958,165.4737,164.8559,165.404,350708.0
2024-10-03 12:00:00,166.0,166.5,165.97,166.19,695530.0,165.4139,165.9122,165.3841,165.6033,695530.0
2024-10-03 12:30:00,166.2,166.34,165.81,165.94,738219.0,165.6132,165.7527,165.2246,165.3542,738219.0
2024-10-03 13:00:00,165.93,166.64,165.75,166.18,579723.0,165.3442,166.0517,165.1648,165.5933,579723.0
2024-10-03 13:30:00,166.16,166.26,165.81,166.07,341903.0,165.5734,165.673,165.2246,165.4837,341903.0
2024-10-03 14:00:00,166.08,166.19,165.79,166.08,288824.0,165.4937,165.6033,165.2047,165.4937,288824.0
2024-10-03 14:30:00,166.09,166.09,165.86,165.96,282748.0,165.5036,165.5036,165.2744,165.3741,282748.0
2024-10-03 15:00:00,165.96,166.16,165.79,165.87,703441.0,165.3741,165.5734,165.2047,165.2844,703441.0
2024-10-03 15:30:00,165.87,166.07,165.57,165.87,1104372.0,165.2844,165.4837,164.9855,165.2844,1104372.0
2024-10-04 09:30:00,168.06,168.22,166.44,166.58,1677917.0,167.4667,167.6261,165.8524,165.9919,1677917.0
2024-10-04 10:00:00,166.59,166.94,165.87,165.87,856973.0,166.0019,166.3506,165.2844,165.2844,856973.0
2024-10-04 10:30:00,165.87,166.74,165.63,166.29,786154.0,165.2844,166.1513,165.0453,165.7029,786154.0
2024-10-04 11:00:00,166.28,166.7,165.65,165.73,523166.0,165.693,166.1115,165.0652,165.1449,523166.0
2024-10-04 11:30:00,165.72,166.38,165.48,166.38,679264.0,165.1349,165.7926,164.8958,165.7926,679264.0
2024-10-04 12:00:00,166.39,166.42,165.93,166.07,418901.0,165.8026,165.8325,165.3442,165.4837,418901.0
2024-10-04 12:30:00,166.06,166.5,166.0,166.31,385536.0,165.4737,165.9122,165.4139,165.7229,385536.0
2024-10-04 13:00:00,166.32,166.4,166.01,166.16,334143.0,165.7328,165.8125,165.4239,165.5734,334143.0
2024-10-04 13:30:00,166.16,166.34,165.76,165.86,343621.0,165.5734,165.7527,165.1748,165.2744,343621.0
2024-10-04 14:00:00,165.9,166.15,165.7,166.07,405856.0,165.3143,165.5634,165.115,165.4837,405856.0
2024-10-04 14:30:00,166.07,166.24,165.91,166.17,360687.0,165.4837,165.6531,165.3243,165.5833,360687.0
2024-10-04 15:00:00,166.17,166.51,166.04,166.43,503745.0,165.5833,165.9221,165.4538,165.8424,503745.0
2024-10-04 15:30:00,166.43,167.17,166.35,167.06,1655078.0,165.8424,166.5798,165.7627,166.4702,1655078.0
2024-10-07 09:30:00,167.72,168.48,165.9,166.07,2252965.0,167.1279,167.8852,165.3143,165.4837,2252965.0
2024-10-07 10:00:00,166.07,166.97,166.0,166.82,806522.0,165.4837,166.3805,165.4139,166.2311,806522.0
2024-10-07 10:30:00,166.83,167.02,166.24,166.28,590394.0,166.241,166.4303,165.6531,165.693,590394.0
2024-10-07 11:00:00,166.27,166.27,165.88,165.94,484544.0,165.683,165.683,165.2944,165.3542,484544.0
2024-10-07 11:30:00,165.94,166.06,165.65,165.79,428431.0,165.3542,165.4737,165.0652,165.2047,428431.0
2024-10-07 12:00:00,165.79,165.89,165.28,165.28,508182.0,165.2047,165.3043,164.6965,164.6965,508182.0
2024-10-07 12:30:00,165.28,165.37,165.06,165.18,431565.0,164.6965,164.7862,164.4773,164.5968,431565.0
2024-10-07 13:00:00,165.18,165.34,164.86,164.89,643773.0,164.5968,164.7563,164.278,164.3079,643773.0
2024-10-07 13:30:00,164.88,164.97,164.54,164.86,446540.0,164.2979,164.3876,163.9591,164.278,446540.0
2024-10-07 14:00:00,164.85,164.89,163.85,163.88,718605.0,164.268,164.3079,163.2715,163.3014,718605.0
2024-10-07 14:30:00,163.89,164.0,162.96,163.18,1309321.0,163.3114,163.421,162.3847,162.6039,1309321.0
2024-10-07 15:00:00,163.19,163.67,163.08,163.44,722356.0,162.6139,163.0922,162.5043,162.863,722356.0
2024-10-07 15:30:00,163.45,163.51,162.75,163.01,1849742.0,162.8729,162.9327,162.1754,162.4345,1849742.0
2024-10-08 09:30:00,163.91,164.29,163.16,163.69,1534817.0,163.3313,163.71,162.584,163.1121,1534817.0
2024-10-08 10:00:00,163.7,164.25,163.7,163.92,655171.0,163.1221,163.6701,163.1221,163.3413,655171.0
2024-10-08 10:30:00,163.92,164.73,163.81,164.06,768256.0,163.3413,164.1484,163.2317,163.4808,768256.0
2024-10-08 11:00:00,164.06,164.31,163.78,164.19,520900.0,163.4808,163.7299,163.2018,163.6103,520900.0
2024-10-08 11:30:00,164.19,164.3,163.95,164.11,339613.0,163.6103,163.7199,163.3712,163.5306,339613.0
2024-10-08 12:00:00,164.1,164.11,163.37,163.47,406688.0,163.5207,163.5306,162.7932,162.8929,406688.0
2024-10-08 12:30:00,163.47,163.84,163.34,163.72,483057.0,162.8929,163.2616,162.7633,163.142,483057.0
2024-10-08 13:00:00,163.71,163.78,163.11,163.28,606061.0,163.132,163.2018,162.5341,162.7035,606061.0
2024-10-08 13:30:00,163.28,163.38,162.94,163.07,587398.0,162.7035,162.8032,162.3647,162.4943,587398.0
2024-10-08 14:00:00,163.07,163.12,162.89,162.94,359126.0,162.4943,162.5441,162.3149,162.3647,359126.0
2024-10-08 14:30:00,162.94,163.38,162.87,163.3,527265.0,162.3647,162.8032,162.295,162.7235,527265.0
2024-10-08 15:00:00,163.3,163.38,163.08,163.19,898448.0,162.7235,162.8032,162.5043,162.6139,898448.0
2024-10-08 15:30:00,163.2,164.49,163.17,164.37,1926976.0,162.6238,163.9093,162.5939,163.7897,1926976.0
2024-10-09 09:30:00,163.45,164.84,161.18,161.59,3898129.0,162.8729,164.258,160.611,161.0195,3898129.0
2024-10-09 10:00:00,161.59,162.24,159.74,161.73,3416734.0,161.0195,161.6672,159.176,161.159,3416734.0
2024-10-09 10:30:00,161.71,162.24,161.3,161.79,1455518.0,161.1391,161.6672,160.7305,161.2188,1455518.0
2024-10-09 11:00:00,161.77,161.84,161.03,161.19,1145680.0,161.1989,161.2686,160.4615,160.6209,1145680.0
2024-10-09 11:30:00,161.19,162.11,161.17,162.1,1016735.0,160.6209,161.5377,160.601,161.5277,1016735.0
2024-10-09 12:00:00,162.11,162.11,161.28,161.36,1099530.0,161.5377,161.5377,160.7106,160.7903,1099530.0
2024-10-09 12:30:00,161.38,161.4,160.57,160.61,1091100.0,160.8103,160.8302,160.0031,160.043,1091100.0
2024-10-09 13:00:00,160.61,160.76,160.33,160.67,686934.0,160.043,160.1924,159.764,160.1028,686934.0
2024-10-09 13:30:00,160.66,161.0,160.39,160.52,618625.0,160.0928,160.4316,159.8238,159.9533,618625.0
2024-10-09 14:00:00,160.53,161.05,160.22,160.94,906578.0,159.9633,160.4814,159.6544,160.3718,906578.0
2024-10-09 14:30:00,160.94,161.02,160.81,160.84,607254.0,160.3718,160.4515,160.2423,160.2722,607254.0
2024-10-09 15:00:00,160.85,161.29,160.54,161.18,938084.0,160.2821,160.7206,159.9732,160.611,938084.0
2024-10-09 15:30:00,161.18,161.97,161.12,161.85,2434513.0,160.611,161.3982,160.5512,161.2786,2434513.0
2024-10-10 09:30:00,160.75,161.86,160.39,161.63,1716459.0,160.1825,161.2886,159.8238,161.0594,1716459.0
2024-10-10 10:00:00,161.57,162.6,161.4,161.84,1201771.0,160.9996,162.0259,160.8302,161.2686,1201771.0
2024-10-10 10:30:00,161.83,162.23,161.6,161.92,572327.0,161.2587,161.6573,161.0295,161.3483,572327.0
2024-10-10 11:00:00,161.95,162.48,161.72,162.39,407428.0,161.3782,161.9064,161.1491,161.8167,407428.0
2024-10-10 11:30:00,162.42,162.74,162.27,162.74,378880.0,161.8466,162.1655,161.6971,162.1655,378880.0
2024-10-10 12:00:00,162.74,163.07,162.65,162.76,539589.0,162.1655,162.4943,162.0758,162.1854,539589.0
2024-10-10 12:30:00,162.77,162.8,162.39,162.57,346441.0,162.1953,162.2252,161.8167,161.9961,346441.0
2024-10-10 13:00:00,162.57,162.62,162.14,162.32,458556.0,161.9961,162.0459,161.5676,161.7469,458556.0
2024-10-10 13:30:00,162.32,162.45,161.85,162.43,306434.0,161.7469,161.8765,161.2786,161.8565,306434.0
2024-10-10 14:00:00,162.43,162.45,162.13,162.27,262517.0,161.8565,161.8765,161.5576,161.6971,262517.0
2024-10-10 14:30:00,162.27,162.32,161.93,162.27,287873.0,161.6971,161.7469,161.3583,161.6971,287873.0
2024-10-10 15:00:00,162.26,162.35,162.03,162.16,396299.0,161.6871,161.7768,161.458,161.5875,396299.0
2024-10-10 15:30:00,162.17,162.26,161.92,162.07,1192558.0,161.5975,161.6871,161.3483,161.4978,1192558.0
2024-10-11 09:30:00,162.11,162.45,161.23,162.39,1438723.0,161.5377,161.8765,160.6608,161.8167,1438723.0
2024-10-11 10:00:00,162.38,163.54,162.18,163.3,1161432.0,161.8067,162.9626,161.6074,162.7235,1161432.0
2024-10-11 10:30:00,163.3,163.84,162.99,163.24,677274.0,162.7235,163.2616,162.4146,162.6637,677274.0
2024-10-11 11:00:00,163.25,163.39,162.87,163.11,472103.0,162.6737,162.8132,162.295,162.5341,472103.0
2024-10-11 11:30:00,163.1,163.47,162.97,163.45,659558.0,162.5242,162.8929,162.3946,162.8729,659558.0
2024-10-11 12:00:00,163.45,163.61,163.31,163.4,418724.0,162.8729,163.0324,162.7334,162.8231,418724.0
2024-10-11 12:30:00,163.4,163.48,162.95,163.1,385434.0,162.8231,162.9028,162.3747,162.5242,385434.0
2024-10-11 13:00:00,163.11,163.41,162.97,163.39,504763.0,162.5341,162.8331,162.3946,162.8132,504763.0
2024-10-11 13:30:00,163.39,163.51,163.16,163.21,327171.0,162.8132,162.9327,162.584,162.6338,327171.0
2024-10-11 14:00:00,163.2,163.55,163.2,163.32,324820.0,162.6238,162.9726,162.6238,162.7434,324820.0
2024-10-11 14:30:00,163.35,163.49,163.14,163.49,343189.0,162.7733,162.9128,162.564,162.9128,343189.0
2024-10-11 15:00:00,163.49,163.8,163.44,163.79,438858.0,162.9128,163.2217,162.863,163.2117,438858.0
2024-10-11 15:30:00,163.78,163.9,163.02,163.24,1387861.0,163.2018,163.3214,162.4445,162.6637,1387861.0
2024-10-14 09:30:00,163.64,166.23,163.4,166.01,1802724.0,163.0623,165.6431,162.8231,165.4239,1802724.0
2024-10-14 10:00:00,166.02,166.11,165.21,165.47,773047.0,165.4339,165.5236,164.6267,164.8858,773047.0
2024-10-14 10:30:00,165.47,165.49,164.68,164.74,666236.0,164.8858,164.9057,164.0986,164.1584,666236.0
2024-10-14 11:00:00,164.73,164.77,164.25,164.4,584018.0,164.1484,164.1883,163.6701,163.8196,584018.0
2024-10-14 11:30:00,164.37,164.66,164.01,164.65,533012.0,163.7897,164.0787,163.431,164.0687,533012.0
2024-10-14 12:00:00,164.64,164.9,164.64,164.75,294942.0,164.0587,164.3178,164.0587,164.1684,294942.0
2024-10-14 12:30:00,164.76,164.99,164.72,164.85,255742.0,164.1783,164.4075,164.1385,164.268,255742.0
2024-10-14 13:00:00,164.86,165.11,164.7,164.93,439794.0,164.278,164.5271,164.1185,164.3477,439794.0
2024-10-14 13:30:00,164.93,165.05,164.85,164.88,313447.0,164.3477,164.4673,164.268,164.2979,313447.0
2024-10-14 14:00:00,164.88,165.01,164.78,164.96,277797.0,164.2979,164.4274,164.1983,164.3776,277797.0
2024-10-14 14:30:00,164.96,165.14,164.94,165.1,296642.0,164.3776,164.557,164.3577,164.5171,296642.0
2024-10-14 15:00:00,165.09,165.17,164.94,165.12,371452.0,164.5072,164.5869,164.3577,164.5371,371452.0
2024-10-14 15:30:00,165.11,165.73,164.84,164.95,1581033.0,164.5271,165.1449,164.258,164.3677,1581033.0
2024-10-15 09:30:00,165.86,166.88,165.23,166.69,1864428.0,165.2744,166.2908,164.6467,166.1015,1864428.0
2024-10-15 10:00:00,166.69,167.68,166.39,166.67,1557243.0,166.1015,167.088,165.8026,166.0816,1557243.0
2024-10-15 10:30:00,166.69,166.69,165.05,165.1,1367105.0,166.1015,166.1015,164.4673,164.5171,1367105.0
2024-10-15 11:00:00,165.09,165.8,164.91,165.62,741389.0,164.5072,165.2147,164.3278,165.0353,741389.0
2024-10-15 11:30:00,165.62,166.18,165.43,165.59,548761.0,165.0353,165.5933,164.846,165.0054,548761.0
2024-10-15 12:00:00,165.61,166.14,165.47,165.92,427028.0,165.0253,165.5535,164.8858,165.3342,427028.0
2024-10-15 12:30:00,165.92,166.27,165.87,166.23,398225.0,165.3342,165.683,165.2844,165.6431,398225.0
2024-10-15 13:00:00,166.24,166.34,165.18,165.34,778382.0,165.6531,165.7527,164.5968,164.7563,778382.0
2024-10-15 13:30:00,165.31,165.84,165.17,165.48,496330.0,164.7264,165.2545,164.5869,164.8958,496330.0
2024-10-15 14:00:00,165.49,165.75,165.31,165.5,342415.0,164.9057,165.1648,164.7264,164.9157,342415.0
2024-10-15 14:30:00,165.48,165.58,165.04,165.1,318653.0,164.8958,164.9954,164.4573,164.5171,318653.0
2024-10-15 15:00:00,165.12,165.21,164.62,165.04,626026.0,164.5371,164.6267,164.0388,164.4573,626026.0
2024-10-15 15:30:00,165.05,165.54,164.86,165.51,1473719.0,164.4673,164.9556,164.278,164.9257,1473719.0
2024-10-16 09:30:00,164.53,164.89,163.84,163.89,1388772.0,163.9491,164.3079,163.2616,163.3114,1388772.0
2024-10-16 10:00:00,163.9,165.64,163.74,165.6,726016.0,163.3214,165.0552,163.1619,165.0154,726016.0
2024-10-16 10:30:00,165.62,165.8,165.04,165.22,612999.0,165.0353,165.2147,164.4573,164.6367,612999.0
2024-10-16 11:00:00,165.23,165.43,164.93,165.12,389228.0,164.6467,164.846,164.3477,164.5371,389228.0
2024-10-16 11:30:00,165.12,165.19,164.16,164.18,459270.0,164.5371,164.6068,163.5804,163.6004,459270.0
2024-10-16 12:00:00,164.17,164.46,164.13,164.42,416199.0,163.5904,163.8794,163.5505,163.8395,416199.0
2024-10-16 12:30:00,164.43,164.69,164.05,164.68,369367.0,163.8495,164.1086,163.4708,164.0986,369367.0
2024-10-16 13:00:00,164.71,164.77,164.41,164.68,400460.0,164.1285,164.1883,163.8296,164.0986,400460.0
2024-10-16 13:30:00,164.7,164.85,164.56,164.71,261197.0,164.1185,164.268,163.979,164.1285,261197.0
2024-10-16 14:00:00,164.7,165.08,164.6,164.98,406205.0,164.1185,164.4972,164.0189,164.3975,406205.0
2024-10-16 14:30:00,164.98,165.14,164.8,164.85,360143.0,164.3975,164.557,164.2182,164.268,360143.0
2024-10-16 15:00:00,164.85,165.13,164.78,164.98,383307.0,164.268,164.547,164.1983,164.3975,383307.0
2024-10-16 15:30:00,164.97,165.31,164.91,165.16,1091358.0,164.3876,164.7264,164.3278,164.5769,1091358.0
2024-10-17 09:30:00,165.65,166.37,164.21,164.32,1885244.0,165.0652,165.7826,163.6303,163.7399,1885244.0
2024-10-17 10:00:00,164.33,164.59,163.32,164.22,945360.0,163.7498,164.0089,162.7434,163.6402,945360.0
2024-10-17 10:30:00,164.22,164.29,163.41,163.47,778243.0,163.6402,163.71,162.8331,162.8929,778243.0
2024-10-17 11:00:00,163.47,164.22,163.34,164.2,807519.0,162.8929,163.6402,162.7633,163.6203,807519.0
2024-10-17 11:30:00,164.2,164.97,164.2,164.94,622843.0,163.6203,164.3876,163.6203,164.3577,622843.0
2024-10-17 12:00:00,164.95,165.07,164.58,164.7,417556.0,164.3677,164.4872,163.999,164.1185,417556.0
2024-10-17 12:30:00,164.7,165.04,164.38,164.84,328117.0,164.1185,164.4573,163.7997,164.258,328117.0
2024-10-17 13:00:00,164.86,165.09,163.52,163.83,1978051.0,164.278,164.5072,162.9427,163.2516,1978051.0
2024-10-17 13:30:00,163.83,163.94,163.64,163.65,746980.0,163.2516,163.3612,163.0623,163.0722,746980.0
2024-10-17 14:00:00,163.64,163.65,163.03,163.12,822937.0,163.0623,163.0722,162.4544,162.5441,822937.0
2024-10-17 14:30:00,163.13,163.63,162.95,163.63,639217.0,162.5541,163.0523,162.3747,163.0523,639217.0
2024-10-17 15:00:00,163.63,163.64,163.05,163.06,585792.0,163.0523,163.0623,162.4744,162.4843,585792.0
2024-10-17 15:30:00,163.07,163.26,162.76,162.92,1416086.0,162.4943,162.6836,162.1854,162.3448,1416086.0
2024-10-18 09:30:00,163.12,164.55,163.08,163.94,3123527.0,162.5441,163.9691,162.5043,163.3612,3123527.0
2024-10-18 10:00:00,163.94,164.71,163.65,163.81,889935.0,163.3612,164.1285,163.0722,163.2317,889935.0
2024-10-18 10:30:00,163.81,163.98,163.39,163.44,536533.0,163.2317,163.4011,162.8132,162.863,536533.0
2024-10-18 11:00:00,163.44,163.8,163.37,163.61,449676.0,162.863,163.2217,162.7932,163.0324,449676.0
2024-10-18 11:30:00,163.61,163.79,163.21,163.28,400364.0,163.0324,163.2117,162.6338,162.7035,400364.0
2024-10-18 12:00:00,163.29,163.63,163.21,163.62,317086.0,162.7135,163.0523,162.6338,163.0423,317086.0
2024-10-18 12:30:00,163.62,164.09,163.58,163.89,407166.0,163.0423,163.5107,163.0025,163.3114,407166.0
2024-10-18 13:00:00,163.87,163.95,163.4,163.5,539064.0,163.2915,163.3712,162.8231,162.9228,539064.0
2024-10-18 13:30:00,163.51,163.67,163.43,163.54,295247.0,162.9327,163.0922,162.853,162.9626,295247.0
2024-10-18 14:00:00,163.53,163.58,163.35,163.49,438592.0,162.9527,163.0025,162.7733,162.9128,438592.0
2024-10-18 14:30:00,163.48,163.91,163.39,163.9,668629.0,162.9028,163.3313,162.8132,163.3214,668629.0
2024-10-18 15:00:00,163.9,163.9,163.65,163.84,497888.0,163.3214,163.3214,163.0722,163.2616,497888.0
2024-10-18 15:30:00,163.83,163.97,163.27,163.4,1079469.0,163.2516,163.3911,162.6936,162.8231,1079469.0
2024-10-21 09:30:00,163.03,164.19,162.92,163.88,1441740.0,162.4544,163.6103,162.3448,163.3014,1441740.0
2024-10-21 10:00:00,163.88,164.5,163.81,164.19,737909.0,163.3014,163.9192,163.2317,163.6103,737909.0
2024-10-21 10:30:00,164.19,164.24,163.19,163.39,511486.0,163.6103,163.6602,162.6139,162.8132,511486.0
2024-10-21 11:00:00,163.38,163.51,162.62,162.75,531083.0,162.8032,162.9327,162.0459,162.1754,531083.0
2024-10-21 11:30:00,162.74,163.54,162.69,163.47,307870.0,162.1655,162.9626,162.1156,162.8929,307870.0
2024-10-21 12:00:00,163.47,163.77,163.47,163.54,312253.0,162.8929,163.1918,162.8929,162.9626,312253.0
2024-10-21 12:30:00,163.54,163.72,163.42,163.68,310566.0,162.9626,163.142,162.8431,163.1021,310566.0
2024-10-21 13:00:00,163.68,164.03,163.65,164.0,639786.0,163.1021,163.4509,163.0722,163.421,639786.0
2024-10-21 13:30:00,164.0,164.23,163.98,164.11,308867.0,163.421,163.6502,163.4011,163.5306,308867.0
2024-10-21 14:00:00,164.11,164.15,163.87,163.92,332610.0,163.5306,163.5705,163.2915,163.3413,332610.0
2024-10-21 14:30:00,163.93,164.05,163.74,163.81,364891.0,163.3513,163.4708,163.1619,163.2317,364891.0
2024-10-21 15:00:00,163.81,164.15,163.74,164.15,326446.0,163.2317,163.5705,163.1619,163.5705,326446.0
2024-10-21 15:30:00,164.16,164.19,163.56,164.05,1319070.0,163.5804,163.6103,162.9826,163.4708,1319070.0
2024-10-22 09:30:00,162.91,165.29,162.91,165.27,1824392.0,162.3349,164.7065,162.3349,164.6865,1824392.0
2024-10-22 10:00:00,165.28,165.77,165.05,165.45,1003791.0,164.6965,165.1848,164.4673,164.8659,1003791.0
2024-10-22 10:30:00,165.48,165.76,164.88,165.04,715534.0,164.8958,165.1748,164.2979,164.4573,715534.0
2024-10-22 11:00:00,165.03,165.06,164.44,164.57,503201.0,164.4474,164.4773,163.8595,163.989,503201.0
2024-10-22 11:30:00,164.57,164.71,164.4,164.41,474626.0,163.989,164.1285,163.8196,163.8296,474626.0
2024-10-22 12:00:00,164.41,164.47,164.0,164.09,466486.0,163.8296,163.8893,163.421,163.5107,466486.0
2024-10-22 12:30:00,164.09,164.66,164.0,164.61,504312.0,163.5107,164.0787,163.421,164.0289,504312.0
2024-10-22 13:00:00,164.6,164.65,164.34,164.55,231977.0,164.0189,164.0687,163.7598,163.9691,231977.0
2024-10-22 13:30:00,164.55,165.06,164.53,165.05,366300.0,163.9691,164.4773,163.9491,164.4673,366300.0
2024-10-22 14:00:00,165.04,165.19,164.72,165.03,292722.0,164.4573,164.6068,164.1385,164.4474,292722.0
2024-10-22 14:30:00,165.04,165.06,164.55,164.62,347191.0,164.4573,164.4773,163.9691,164.0388,347191.0
2024-10-22 15:00:00,164.61,164.76,164.54,164.74,330926.0,164.0289,164.1783,163.9591,164.1584,330926.0
2024-10-22 15:30:00,164.74,165.27,164.7,165.16,1105119.0,164.1584,164.6865,164.1185,164.5769,1105119.0
2024-10-23 09:30:00,164.76,165.82,164.3,164.66,1270022.0,164.1783,165.2346,163.7199,164.0787,1270022.0
2024-10-23 10:00:00,164.64,164.7,163.8,164.2,907620.0,164.0587,164.1185,163.2217,163.6203,907620.0
2024-10-23 10:30:00,164.2,164.3,163.77,163.86,551666.0,163.6203,163.7199,163.1918,163.2815,551666.0
2024-10-23 11:00:00,163.85,163.88,162.61,162.68,871688.0,163.2715,163.3014,162.0359,162.1057,871688.0
2024-10-23 11:30:00,162.69,162.93,162.17,162.84,757101.0,162.1156,162.3548,161.5975,162.2651,757101.0
2024-10-23 12:00:00,162.82,162.99,162.35,162.86,541591.0,162.2452,162.4146,161.7768,162.285,541591.0
2024-10-23 12:30:00,162.85,163.08,162.59,162.9,396845.0,162.2751,162.5043,162.016,162.3249,396845.0
2024-10-23 13:00:00,162.89,162.92,162.36,162.48,507310.0,162.3149,162.3448,161.7868,161.9064,507310.0
2024-10-23 13:30:00,162.46,162.63,162.18,162.28,506673.0,161.8864,162.0558,161.6074,161.7071,506673.0
2024-10-23 14:00:00,162.27,162.38,161.92,162.23,655672.0,161.6971,161.8067,161.3483,161.6573,655672.0
2024-10-23 14:30:00,162.22,162.71,162.19,162.61,522138.0,161.6473,162.1356,161.6174,162.0359,522138.0
2024-10-23 15:00:00,162.6,162.79,162.51,162.71,487568.0,162.0259,162.2153,161.9363,162.1356,487568.0
2024-10-23 15:30:00,162.71,163.0,162.39,162.77,1073362.0,162.1356,162.4245,161.8167,162.1953,1073362.0
2024-10-24 09:30:00,162.8,163.18,161.01,162.08,3696858.0,162.2252,162.6039,160.4416,161.5078,3696858.0
2024-10-24 10:00:00,162.09,162.5,161.87,162.08,1185535.0,161.5177,161.9263,161.2985,161.5078,1185535.0
2024-10-24 10:30:00,162.07,162.74,162.07,162.54,1095133.0,161.4978,162.1655,161.4978,161.9662,1095133.0
2024-10-24 11:00:00,162.55,162.78,162.3,162.47,903654.0,161.9761,162.2053,161.727,161.8964,903654.0
2024-10-24 11:30:00,162.48,162.9,162.05,162.9,666123.0,161.9064,162.3249,161.4779,162.3249,666123.0
2024-10-24 12:00:00,162.89,163.1,162.57,163.03,640829.0,162.3149,162.5242,161.9961,162.4544,640829.0
2024-10-24 12:30:00,163.02,163.33,163.02,163.22,401840.0,162.4445,162.7534,162.4445,162.6438,401840.0
2024-10-24 13:00:00,163.21,163.31,162.89,163.04,402633.0,162.6338,162.7334,162.3149,162.4644,402633.0
2024-10-24 13:30:00,163.03,163.19,162.93,163.04,373531.0,162.4544,162.6139,162.3548,162.4644,373531.0
2024-10-24 14:00:00,163.04,163.15,162.84,162.93,413441.0,162.4644,162.574,162.2651,162.3548,413441.0
2024-10-24 14:30:00,162.93,162.94,162.66,162.72,419436.0,162.3548,162.3647,162.0857,162.1455,419436.0
2024-10-24 15:00:00,162.71,163.05,162.47,163.0,492580.0,162.1356,162.4744,161.8964,162.4245,492580.0
2024-10-24 15:30:00,163.0,163.19,162.62,162.71,1698525.0,162.4245,162.6139,162.0459,162.1356,1698525.0
2024-10-25 09:30:00,163.53,165.44,163.42,165.28,2295986.0,162.9527,164.8559,162.8431,164.6965,2295986.0
2024-10-25 10:00:00,165.31,165.59,164.98,165.33,1163566.0,164.7264,165.0054,164.3975,164.7463,1163566.0
2024-10-25 10:30:00,165.33,165.45,164.69,164.97,688986.0,164.7463,164.8659,164.1086,164.3876,688986.0
2024-10-25 11:00:00,164.97,165.45,164.84,165.06,773776.0,164.3876,164.8659,164.258,164.4773,773776.0
2024-10-25 11:30:00,165.06,165.14,164.74,164.93,400517.0,164.4773,164.557,164.1584,164.3477,400517.0
2024-10-25 12:00:00,164.92,165.43,164.81,165.39,450196.0,164.3378,164.846,164.2281,164.8061,450196.0
2024-10-25 12:30:00,165.4,165.51,165.23,165.34,348647.0,164.8161,164.9257,164.6467,164.7563,348647.0
2024-10-25 13:00:00,165.32,165.38,164.67,164.9,383011.0,164.7363,164.7961,164.0886,164.3178,383011.0
2024-10-25 13:30:00,164.89,165.03,164.4,164.43,471322.0,164.3079,164.4474,163.8196,163.8495,471322.0
2024-10-25 14:00:00,164.5,165.07,164.2,165.0,426386.0,163.9192,164.4872,163.6203,164.4175,426386.0
2024-10-25 14:30:00,164.99,165.3,164.87,165.14,412546.0,164.4075,164.7164,164.2879,164.557,412546.0
2024-10-25 15:00:00,165.13,165.26,164.83,164.96,524493.0,164.547,164.6766,164.2481,164.3776,524493.0
2024-10-25 15:30:00,164.96,165.4,164.9,165.27,1666365.0,164.3776,164.8161,164.3178,164.6865,1666365.0
2024-10-28 09:30:00,168.71,168.75,166.27,167.01,3166437.0,168.1144,168.1542,165.683,166.4204,3166437.0
2024-10-28 10:00:00,167.01,167.67,166.93,167.57,1410733.0,166.4204,167.078,166.3407,166.9784,1410733.0
2024-10-28 10:30:00,167.59,168.07,167.16,167.29,1424214.0,166.9983,167.4766,166.5699,166.6994,1424214.0
2024-10-28 11:00:00,167.28,167.37,163.95,166.51,4329758.0,166.6894,166.7791,163.3712,165.9221,4329758.0
2024-10-28 11:30:00,166.51,166.88,166.08,166.83,685117.0,165.9221,166.2908,165.4937,166.241,685117.0
2024-10-28 12:00:00,166.83,166.84,166.17,166.35,934590.0,166.241,166.251,165.5833,165.7627,934590.0
2024-10-28 12:30:00,166.36,166.89,166.11,166.58,734714.0,165.7727,166.3008,165.5236,165.9919,734714.0
2024-10-28 13:00:00,166.59,166.95,166.34,166.56,652305.0,166.0019,166.3606,165.7527,165.972,652305.0
2024-10-28 13:30:00,166.58,166.87,166.48,166.86,479804.0,165.9919,166.2809,165.8923,166.2709,479804.0
2024-10-28 14:00:00,166.85,167.17,166.72,167.13,781331.0,166.2609,166.5798,166.1314,166.54,781331.0
2024-10-28 14:30:00,167.12,167.36,166.76,167.17,911052.0,166.53,166.7691,166.1713,166.5798,911052.0
2024-10-28 15:00:00,167.17,167.31,166.72,166.89,988966.0,166.5798,166.7193,166.1314,166.3008,988966.0
2024-10-28 15:30:00,166.89,167.15,166.67,166.75,2160515.0,166.3008,166.5599,166.0816,166.1613,2160515.0
2024-10-29 09:30:00,167.73,168.4,167.08,168.0,2430601.0,167.1378,167.8055,166.4901,167.4069,2430601.0
2024-10-29 10:00:00,168.01,168.18,167.45,167.63,1261833.0,167.4168,167.5862,166.8588,167.0382,1261833.0
2024-10-29 10:30:00,167.65,168.96,167.63,168.95,1771877.0,167.0581,168.3635,167.0382,168.3535,1771877.0
2024-10-29 11:00:00,168.94,169.13,168.69,168.86,1043495.0,168.3436,168.5329,168.0944,168.2638,1043495.0
2024-10-29 11:30:00,168.85,168.95,168.19,168.53,1019727.0,168.2539,168.3535,167.5962,167.935,1019727.0
2024-10-29 12:00:00,168.53,168.81,168.31,168.49,821492.0,167.935,168.214,167.7158,167.8952,821492.0
2024-10-29 12:30:00,168.5,169.25,168.49,169.22,929626.0,167.9051,168.6525,167.8952,168.6226,929626.0
2024-10-29 13:00:00,169.22,169.57,169.21,169.51,963862.0,168.6226,168.9713,168.6126,168.9116,963862.0
2024-10-29 13:30:00,169.52,169.82,169.23,169.51,877319.0,168.9215,169.2205,168.6325,168.9116,877319.0
2024-10-29 14:00:00,169.51,169.83,169.43,169.83,919751.0,168.9116,169.2304,168.8318,169.2304,919751.0
2024-10-29 14:30:00,169.84,169.99,169.66,169.77,1091843.0,169.2404,169.3899,169.061,169.1706,1091843.0
2024-10-29 15:00:00,169.76,170.25,169.75,170.1,1560345.0,169.1607,169.6489,169.1507,169.4995,1560345.0
2024-10-29 15:30:00,170.1,170.38,169.39,169.68,3400573.0,169.4995,169.7785,168.792,169.081,3400573.0
2024-10-30 09:30:00,180.75,182.02,177.4,179.1,12824496.0,180.1119,181.3774,176.7737,178.4677,12824496.0
2024-10-30 10:00:00,179.07,181.09,178.65,180.94,5253530.0,178.4378,180.4507,178.0193,180.3012,5253530.0
2024-10-30 10:30:00,180.92,180.99,178.25,179.13,3719598.0,180.2813,180.351,177.6207,178.4976,3719598.0
2024-10-30 11:00:00,179.13,179.72,178.12,179.67,2538636.0,178.4976,179.0855,177.4912,179.0357,2538636.0
2024-10-30 11:30:00,179.66,179.85,178.73,178.83,1939860.0,179.0257,179.215,178.099,178.1986,1939860.0
2024-10-30 12:00:00,178.82,179.24,178.46,179.14,1953434.0,178.1887,178.6072,177.83,178.5076,1953434.0
2024-10-30 12:30:00,179.14,179.47,177.74,177.79,1752043.0,178.5076,178.8364,177.1125,177.1623,1752043.0
2024-10-30 13:00:00,177.75,177.92,176.32,176.34,2391171.0,177.1225,177.2919,175.6975,175.7174,2391171.0
2024-10-30 13:30:00,176.34,176.89,175.9,176.2,2207613.0,175.7174,176.2655,175.279,175.5779,2207613.0
2024-10-30 14:00:00,176.19,176.99,176.19,176.72,1718736.0,175.568,176.3651,175.568,176.0961,1718736.0
2024-10-30 14:30:00,176.71,177.06,176.41,176.75,1296845.0,176.0861,176.4349,175.7872,176.126,1296845.0
2024-10-30 15:00:00,176.74,176.85,176.05,176.22,1455973.0,176.116,176.2256,175.4285,175.5979,1455973.0
2024-10-30 15:30:00,176.21,176.33,174.05,174.53,4689605.0,175.5879,175.7075,173.4355,173.9138,4689605.0
2024-10-31 09:30:00,173.16,176.82,173.0,174.64,4629762.0,172.5487,176.1957,172.3892,174.0234,4629762.0
2024-10-31 10:00:00,174.66,176.23,174.35,174.35,2086519.0,174.0434,175.6078,173.7345,173.7345,2086519.0
2024-10-31 10:30:00,174.34,174.63,173.44,174.03,1801494.0,173.7245,174.0135,172.8277,173.4156,1801494.0
2024-10-31 11:00:00,174.05,175.01,173.88,174.19,1429254.0,173.4355,174.3921,173.2661,173.575,1429254.0
2024-10-31 11:30:00,174.17,174.34,173.53,174.3,1290967.0,173.5551,173.7245,172.9174,173.6846,1290967.0
2024-10-31 12:00:00,174.28,174.96,171.94,173.12,3133537.0,173.6647,174.3423,171.333,172.5088,3133537.0
2024-10-31 12:30:00,173.12,173.34,171.66,172.47,2430763.0,172.5088,172.728,171.054,171.8611,2430763.0
2024-10-31 13:00:00,172.46,172.85,171.86,171.97,1078095.0,171.8511,172.2398,171.2533,171.3629,1078095.0
2024-10-31 13:30:00,171.98,172.1,171.21,171.44,1160269.0,171.3728,171.4924,170.6056,170.8347,1160269.0
2024-10-31 14:00:00,171.44,172.11,171.15,171.54,946971.0,170.8347,171.5024,170.5458,170.9344,946971.0
2024-10-31 14:30:00,171.56,171.87,171.19,171.3,857168.0,170.9543,171.2632,170.5856,170.6952,857168.0
2024-10-31 15:00:00,171.3,172.12,171.3,172.08,898525.0,170.6952,171.5123,170.6952,171.4725,898525.0
2024-10-31 15:30:00,172.1,173.01,171.0,171.03,3568580.0,171.4924,172.3992,170.3963,170.4262,3568580.0
2024-11-01 09:30:00,170.1,172.32,168.88,171.85,3079223.0,169.4995,171.7116,168.2838,171.2433,3079223.0
2024-11-01 10:00:00,171.86,172.0,170.44,171.02,1653005.0,171.2533,171.3928,169.8383,170.4162,1653005.0
2024-11-01 10:30:00,171.03,171.56,170.32,171.41,1270632.0,170.4262,170.9543,169.7187,170.8048,1270632.0
2024-11-01 11:00:00,171.41,171.65,170.87,171.24,1029474.0,170.8048,171.044,170.2668,170.6354,1029474.0
2024-11-01 11:30:00,171.25,171.55,171.08,171.38,670723.0,170.6454,170.9444,170.476,170.775,670723.0
2024-11-01 12:00:00,171.37,171.69,171.32,171.57,577208.0,170.765,171.0839,170.7152,170.9643,577208.0
2024-11-01 12:30:00,171.57,172.18,171.53,172.06,897892.0,170.9643,171.5721,170.9244,171.4526,897892.0
2024-11-01 13:00:00,172.06,172.16,171.5,171.84,562727.0,171.4526,171.5522,170.8945,171.2333,562727.0
2024-11-01 13:30:00,171.84,171.84,171.08,171.13,699994.0,171.2333,171.2333,170.476,170.5258,699994.0
2024-11-01 14:00:00,171.14,171.36,170.85,171.16,687699.0,170.5358,170.755,170.2468,170.5557,687699.0
2024-11-01 14:30:00,171.17,171.41,171.08,171.15,631795.0,170.5657,170.8048,170.476,170.5458,631795.0
2024-11-01 15:00:00,171.15,171.86,170.87,171.07,1163979.0,170.5458,171.2533,170.2668,170.466,1163979.0
2024-11-01 15:30:00,171.06,172.04,170.87,171.27,3725019.0,170.4561,171.4326,170.2668,170.6653,3725019.0
2024-11-04 09:30:00,170.03,170.73,168.08,169.22,2672732.0,169.4297,170.1272,167.4866,168.6226,2672732.0
2024-11-04 10:00:00,169.22,169.8,169.0,169.47,832964.0,168.6226,169.2005,168.4034,168.8717,832964.0
2024-11-04 10:30:00,169.47,169.77,169.34,169.51,645131.0,168.8717,169.1706,168.7422,168.9116,645131.0
2024-11-04 11:00:00,169.52,169.76,168.91,168.98,809664.0,168.9215,169.1607,168.3137,168.3834,809664.0
2024-11-04 11:30:00,168.98,169.08,168.01,168.33,891704.0,168.3834,168.4831,167.4168,167.7357,891704.0
2024-11-04 12:00:00,168.33,168.81,168.07,168.77,641586.0,167.7357,168.214,167.4766,168.1742,641586.0
2024-11-04 12:30:00,168.76,169.29,168.63,169.25,532243.0,168.1642,168.6923,168.0347,168.6525,532243.0
2024-11-04 13:00:00,169.24,169.71,169.06,169.48,486574.0,168.6425,169.1108,168.4631,168.8817,486574.0
2024-11-04 13:30:00,169.46,169.61,169.32,169.36,381668.0,168.8617,169.0112,168.7222,168.7621,381668.0
2024-11-04 14:00:00,169.36,169.7,169.36,169.59,451296.0,168.7621,169.1009,168.7621,168.9913,451296.0
2024-11-04 14:30:00,169.57,169.76,169.48,169.55,393522.0,168.9713,169.1607,168.8817,168.9514,393522.0
2024-11-04 15:00:00,169.55,169.67,169.34,169.41,367051.0,168.9514,169.071,168.7422,168.8119,367051.0
2024-11-04 15:30:00,169.4,169.45,168.99,169.25,1375078.0,168.8019,168.8518,168.3934,168.6525,1375078.0
2024-11-05 09:30:00,169.43,170.08,168.84,169.73,1954365.0,168.8318,169.4795,168.2439,169.1308,1954365.0
2024-11-05 10:00:00,169.8,170.11,169.38,169.42,927927.0,169.2005,169.5094,168.782,168.8219,927927.0
2024-11-05 10:30:00,169.43,169.67,169.1,169.34,722722.0,168.8318,169.071,168.503,168.7422,722722.0
2024-11-05 11:00:00,169.32,169.96,169.23,169.69,658524.0,168.7222,169.36,168.6325,169.0909,658524.0
2024-11-05 11:30:00,169.69,169.91,169.5,169.52,447574.0,169.0909,169.3101,168.9016,168.9215,447574.0
2024-11-05 12:00:00,169.52,170.15,169.51,169.87,472422.0,168.9215,169.5493,168.9116,169.2703,472422.0
2024-11-05 12:30:00,169.88,170.53,169.86,170.25,553501.0,169.2802,169.928,169.2603,169.6489,553501.0
2024-11-05 13:00:00,170.27,170.39,170.05,170.11,361583.0,169.6689,169.7884,169.4496,169.5094,361583.0
2024-11-05 13:30:00,170.12,170.28,169.63,169.69,432582.0,169.5194,169.6788,169.0311,169.0909,432582.0
2024-11-05 14:00:00,169.69,169.9,169.6,169.85,407954.0,169.0909,169.3002,169.0012,169.2504,407954.0
2024-11-05 14:30:00,169.86,170.02,169.63,169.8,350311.0,169.2603,169.4198,169.0311,169.2005,350311.0
2024-11-05 15:00:00,169.78,170.05,169.71,169.86,380132.0,169.1806,169.4496,169.1108,169.2603,380132.0
2024-11-05 15:30:00,169.86,170.01,169.35,169.75,1451998.0,169.2603,169.4098,168.7521,169.1507,1451998.0
2024-11-06 09:30:00,173.79,175.57,173.5,174.7,5020557.0,173.1764,174.9502,172.8875,174.0832,5020557.0
2024-11-06 10:00:00,174.71,176.58,174.54,176.03,2425495.0,174.0932,175.9566,173.9238,175.4085,2425495.0
2024-11-06 10:30:00,176.05,176.17,174.88,175.05,1181184.0,175.4285,175.548,174.2626,174.432,1181184.0
2024-11-06 11:00:00,175.04,175.63,174.64,175.35,851827.0,174.422,175.0099,174.0234,174.7309,851827.0
2024-11-06 11:30:00,175.35,175.81,175.09,175.5,654584.0,174.7309,175.1893,174.4719,174.8804,654584.0
2024-11-06 12:00:00,175.5,175.53,175.06,175.5,571755.0,174.8804,174.9103,174.442,174.8804,571755.0
2024-11-06 12:30:00,175.49,175.56,175.04,175.04,462114.0,174.8704,174.9402,174.422,174.422,462114.0
2024-11-06 13:00:00,175.05,175.5,174.99,175.47,559674.0,174.432,174.8804,174.3722,174.8505,559674.0
2024-11-06 13:30:00,175.47,176.12,175.4,175.99,787894.0,174.8505,175.4982,174.7808,175.3687,787894.0
2024-11-06 14:00:00,175.98,176.23,175.93,176.09,555946.0,175.3587,175.6078,175.3089,175.4683,555946.0
2024-11-06 14:30:00,176.09,176.49,175.96,176.42,764812.0,175.4683,175.8669,175.3388,175.7972,764812.0
2024-11-06 15:00:00,176.41,176.51,176.25,176.47,757776.0,175.7872,175.8868,175.6278,175.847,757776.0
2024-11-06 15:30:00,176.47,176.94,176.11,176.5,2139264.0,175.847,176.3153,175.4883,175.8769,2139264.0
2024-11-07 09:30:00,177.41,179.29,177.19,178.42,2295938.0,176.7837,178.657,176.5644,177.7901,2295938.0
2024-11-07 10:00:00,178.4,178.41,177.67,177.68,1272022.0,177.7702,177.7801,177.0427,177.0527,1272022.0
2024-11-07 10:30:00,177.7,178.79,177.63,178.77,924165.0,177.0726,178.1588,177.0029,178.1389,924165.0
2024-11-07 11:00:00,178.78,179.55,178.66,179.3,912911.0,178.1488,178.9161,178.0293,178.667,912911.0
2024-11-07 11:30:00,179.29,179.96,179.25,179.94,754439.0,178.657,179.3247,178.6172,179.3047,754439.0
2024-11-07 12:00:00,179.94,179.97,179.2,179.32,773138.0,179.3047,179.3346,178.5673,178.6869,773138.0
2024-11-07 12:30:00,179.31,179.81,179.16,179.57,469187.0,178.677,179.1752,178.5275,178.936,469187.0
2024-11-07 13:00:00,179.59,179.72,179.41,179.62,509456.0,178.956,179.0855,178.7766,178.9859,509456.0
2024-11-07 13:30:00,179.62,179.76,179.25,179.74,526943.0,178.9859,179.1254,178.6172,179.1054,526943.0
2024-11-07 14:00:00,179.74,180.11,179.63,180.01,1062061.0,179.1054,179.4741,178.9958,179.3745,1062061.0
2024-11-07 14:30:00,180.02,180.83,180.01,180.83,1209669.0,179.3844,180.1916,179.3745,180.1916,1209669.0
2024-11-07 15:00:00,180.84,181.08,180.51,180.89,1185028.0,180.2016,180.4407,179.8727,180.2514,1185028.0
2024-11-07 15:30:00,180.88,180.97,180.42,180.8,1926385.0,180.2414,180.3311,179.783,180.1617,1926385.0
2024-11-08 09:30:00,180.64,180.9,178.96,179.36,2113096.0,180.0023,180.2613,178.3282,178.7268,2113096.0
2024-11-08 10:00:00,179.34,179.87,178.54,178.78,1113136.0,178.7068,179.235,177.9097,178.1488,1113136.0
2024-11-08 10:30:00,178.79,178.9,178.26,178.33,1088294.0,178.1588,178.2684,177.6307,177.7004,1088294.0
2024-11-08 11:00:00,178.33,178.83,178.08,178.73,831138.0,177.7004,178.1986,177.4513,178.099,831138.0
2024-11-08 11:30:00,178.75,179.09,178.66,179.08,584487.0,178.1189,178.4577,178.0293,178.4478,584487.0
2024-11-08 12:00:00,179.06,179.1,178.71,178.88,495068.0,178.4278,178.4677,178.0791,178.2485,495068.0
2024-11-08 12:30:00,178.87,179.01,178.78,178.91,388293.0,178.2385,178.378,178.1488,178.2784,388293.0
2024-11-08 13:00:00,178.92,178.92,178.29,178.43,495341.0,178.2883,178.2883,177.6606,177.8001,495341.0
2024-11-08 13:30:00,178.44,178.96,178.44,178.93,418769.0,177.81,178.3282,177.81,178.2983,418769.0
2024-11-08 14:00:00,178.9,179.07,178.58,179.04,358070.0,178.2684,178.4378,177.9495,178.4079,358070.0
2024-11-08 14:30:00,179.04,179.29,179.02,179.22,402652.0,178.4079,178.657,178.388,178.5873,402652.0
2024-11-08 15:00:00,179.21,179.24,178.51,178.54,558713.0,178.5773,178.6072,177.8798,177.9097,558713.0
2024-11-08 15:30:00,178.55,178.72,178.19,178.4,2036563.0,177.9196,178.089,177.5609,177.7702,2036563.0
2024-11-11 09:30:00,178.59,179.72,178.47,179.53,1714716.0,177.9595,179.0855,177.8399,178.8962,1714716.0
2024-11-11 10:00:00,179.53,180.22,179.38,179.95,955696.0,178.8962,179.5837,178.7467,179.3147,955696.0
2024-11-11 10:30:00,179.96,180.17,179.59,179.7,613303.0,179.3247,179.5339,178.956,179.0656,613303.0
2024-11-11 11:00:00,179.7,179.81,179.31,179.36,600859.0,179.0656,179.1752,178.677,178.7268,600859.0
2024-11-11 11:30:00,179.36,180.12,179.36,179.94,509688.0,178.7268,179.4841,178.7268,179.3047,509688.0
2024-11-11 12:00:00,179.93,180.18,179.79,179.87,586312.0,179.2948,179.5439,179.1553,179.235,586312.0
2024-11-11 12:30:00,179.88,180.27,179.79,179.9,431665.0,179.2449,179.6336,179.1553,179.2649,431665.0
2024-11-11 13:00:00,179.89,179.89,179.39,179.61,459527.0,179.2549,179.2549,178.7567,178.9759,459527.0
2024-11-11 13:30:00,179.6,180.3,179.46,180.28,366424.0,178.9659,179.6635,178.8264,179.6435,366424.0
2024-11-11 14:00:00,180.28,180.55,180.19,180.49,358452.0,179.6435,179.9126,179.5538,179.8528,358452.0
2024-11-11 14:30:00,180.48,180.54,180.17,180.28,300732.0,179.8428,179.9026,179.5339,179.6435,300732.0
2024-11-11 15:00:00,180.27,180.3,179.98,180.15,446534.0,179.6336,179.6635,179.3446,179.514,446534.0
2024-11-11 15:30:00,180.14,180.44,180.0,180.37,1259580.0,179.504,179.803,179.3645,179.7332,1259580.0
2024-11-12 09:30:00,179.82,181.84,179.39,181.78,2324650.0,179.1852,181.198,178.7567,181.1382,2324650.0
2024-11-12 10:00:00,181.77,181.86,179.78,179.81,1027531.0,181.1283,181.218,179.1453,179.1752,1027531.0
2024-11-12 10:30:00,179.82,180.13,179.54,179.74,760385.0,179.1852,179.4941,178.9061,179.1054,760385.0
2024-11-12 11:00:00,179.75,180.04,179.46,179.75,511082.0,179.1154,179.4044,178.8264,179.1154,511082.0
2024-11-12 11:30:00,179.75,180.21,179.66,180.08,527628.0,179.1154,179.5738,179.0257,179.4442,527628.0
2024-11-12 12:00:00,180.08,180.61,179.92,180.59,348925.0,179.4442,179.9724,179.2848,179.9524,348925.0
2024-11-12 12:30:00,180.59,181.17,180.47,180.49,584193.0,179.9524,180.5304,179.8329,179.8528,584193.0
2024-11-12 13:00:00,180.49,181.24,180.39,181.13,509280.0,179.8528,180.6001,179.7531,180.4905,509280.0
2024-11-12 13:30:00,181.13,181.36,180.94,181.28,345163.0,180.4905,180.7197,180.3012,180.64,345163.0
2024-11-12 14:00:00,181.27,181.77,181.27,181.75,505708.0,180.63,181.1283,180.63,181.1083,505708.0
2024-11-12 14:30:00,181.75,182.26,181.66,182.03,752849.0,181.1083,181.6165,181.0187,181.3874,752849.0
2024-11-12 15:00:00,182.03,182.27,181.91,182.12,562935.0,181.3874,181.6265,181.2678,181.477,562935.0
2024-11-12 15:30:00,182.11,182.49,181.17,181.59,2395001.0,181.4671,181.8457,180.5304,180.9489,2395001.0
2024-11-13 09:30:00,180.46,180.96,179.13,179.49,2078053.0,179.8229,180.3211,178.4976,178.8563,2078053.0
2024-11-13 10:00:00,179.42,179.51,178.78,179.37,1205497.0,178.7866,178.8762,178.1488,178.7367,1205497.0
2024-11-13 10:30:00,179.37,179.67,179.09,179.28,764870.0,178.7367,179.0357,178.4577,178.6471,764870.0
2024-11-13 11:00:00,179.28,179.7,179.11,179.67,607236.0,178.6471,179.0656,178.4777,179.0357,607236.0
2024-11-13 11:30:00,179.67,179.79,179.13,179.46,392638.0,179.0357,179.1553,178.4976,178.8264,392638.0
2024-11-13 12:00:00,179.43,180.15,179.39,179.85,534261.0,178.7965,179.514,178.7567,179.215,534261.0
2024-11-13 12:30:00,179.84,179.9,179.18,179.35,588071.0,179.2051,179.2649,178.5474,178.7168,588071.0
2024-11-13 13:00:00,179.35,179.44,179.02,179.38,508796.0,178.7168,178.8065,178.388,178.7467,508796.0
2024-11-13 13:30:00,179.37,179.98,179.23,179.88,469889.0,178.7367,179.3446,178.5972,179.2449,469889.0
2024-11-13 14:00:00,179.88,179.92,179.5,179.64,343078.0,179.2449,179.2848,178.8663,179.0058,343078.0
2024-11-13 14:30:00,179.63,179.67,179.15,179.18,429941.0,178.9958,179.0357,178.5175,178.5474,429941.0
2024-11-13 15:00:00,179.18,179.37,178.97,179.24,542065.0,178.5474,178.7367,178.3382,178.6072,542065.0
2024-11-13 15:30:00,179.24,179.4,178.54,178.95,1533003.0,178.6072,178.7666,177.9097,178.3182,1533003.0
2024-11-14 09:30:00,178.28,178.82,176.23,176.43,2536645.0,177.6506,178.1887,175.6078,175.8071,2536645.0
2024-11-14 10:00:00,176.42,177.05,176.22,176.47,1224207.0,175.7972,176.4249,175.5979,175.847,1224207.0
2024-11-14 10:30:00,176.45,176.66,175.72,175.87,974664.0,175.8271,176.0363,175.0996,175.2491,974664.0
2024-11-14 11:00:00,175.85,175.89,174.92,175.0,1270930.0,175.2292,175.269,174.3025,174.3822,1270930.0
2024-11-14 11:30:00,175.0,175.22,174.36,174.59,1477732.0,174.3822,174.6014,173.7444,173.9736,1477732.0
2024-11-14 12:00:00,174.6,174.75,174.32,174.7,934401.0,173.9836,174.1331,173.7046,174.0832,934401.0
2024-11-14 12:30:00,174.72,175.19,174.39,175.13,791826.0,174.1032,174.5715,173.7743,174.5117,791826.0
2024-11-14 13:00:00,175.12,175.51,175.02,175.39,753320.0,174.5017,174.8904,174.4021,174.7708,753320.0
2024-11-14 13:30:00,175.4,175.43,174.77,174.8,450583.0,174.7808,174.8107,174.153,174.1829,450583.0
2024-11-14 14:00:00,174.79,175.34,174.79,175.31,800921.0,174.1729,174.721,174.1729,174.6911,800921.0
2024-11-14 14:30:00,175.3,175.63,175.2,175.42,549378.0,174.6811,175.0099,174.5815,174.8007,549378.0
2024-11-14 15:00:00,175.43,175.99,175.12,175.91,784112.0,174.8107,175.3687,174.5017,175.289,784112.0
2024-11-14 15:30:00,175.91,175.96,175.22,175.6,2072769.0,175.289,175.3388,174.6014,174.9801,2072769.0
2024-11-15 09:30:00,173.66,174.14,172.92,173.44,3024972.0,173.0469,173.5252,172.3095,172.8277,3024972.0
2024-11-15 10:00:00,173.46,173.72,172.48,172.77,1236469.0,172.8476,173.1067,171.8711,172.16,1236469.0
2024-11-15 10:30:00,172.77,172.82,171.49,171.64,1260240.0,172.16,172.2099,170.8846,171.034,1260240.0
2024-11-15 11:00:00,171.63,171.83,171.33,171.76,961866.0,171.0241,171.2234,170.7251,171.1536,961866.0
2024-11-15 11:30:00,171.77,172.32,171.71,172.02,985690.0,171.1636,171.7116,171.1038,171.4127,985690.0
2024-11-15 12:00:00,172.01,172.2,171.62,172.1,742877.0,171.4027,171.5921,171.0141,171.4924,742877.0
2024-11-15 12:30:00,172.09,172.26,171.53,171.91,587535.0,171.4824,171.6518,170.9244,171.3031,587535.0
2024-11-15 13:00:00,171.91,172.18,171.8,171.85,645663.0,171.3031,171.5721,171.1935,171.2433,645663.0
2024-11-15 13:30:00,171.83,171.83,171.22,171.52,528719.0,171.2234,171.2234,170.6155,170.9145,528719.0
2024-11-15 14:00:00,171.52,171.98,171.5,171.64,493624.0,170.9145,171.3728,170.8945,171.034,493624.0
2024-11-15 14:30:00,171.64,172.29,171.63,171.99,534094.0,171.034,171.6817,171.0241,171.3828,534094.0
2024-11-15 15:00:00,171.99,172.49,171.98,172.43,835030.0,171.3828,171.881,171.3728,171.8212,835030.0
2024-11-15 15:30:00,172.44,172.7,171.63,172.5,2982599.0,171.8312,172.0903,171.0241,171.891,2982599.0
2024-11-18 09:30:00,173.42,173.88,172.9,173.27,1639497.0,172.8077,173.2661,172.2896,172.6583,1639497.0
2024-11-18 10:00:00,173.26,173.47,172.91,173.4,814669.0,172.6483,172.8576,172.2996,172.7878,814669.0
2024-11-18 10:30:00,173.38,174.2,173.38,174.08,729455.0,172.7679,173.585,172.7679,173.4654,729455.0
2024-11-18 11:00:00,174.09,174.6,173.95,173.97,720050.0,173.4754,173.9836,173.3359,173.3558,720050.0
2024-11-18 11:30:00,173.96,174.61,173.95,174.4,457478.0,173.3458,173.9935,173.3359,173.7843,457478.0
2024-11-18 12:00:00,174.4,174.41,173.93,174.06,385487.0,173.7843,173.7943,173.3159,173.4455,385487.0
2024-11-18 12:30:00,174.05,174.1,173.42,173.96,393943.0,173.4355,173.4853,172.8077,173.3458,393943.0
2024-11-18 13:00:00,173.94,174.69,173.92,174.56,480350.0,173.3259,174.0733,173.306,173.9437,480350.0
2024-11-18 13:30:00,174.57,175.35,174.12,174.74,784571.0,173.9537,174.7309,173.5053,174.1231,784571.0
2024-11-18 14:00:00,174.76,174.81,174.47,174.65,350363.0,174.143,174.1928,173.854,174.0334,350363.0
2024-11-18 14:30:00,174.66,175.24,174.51,175.22,402253.0,174.0434,174.6213,173.8939,174.6014,402253.0
2024-11-18 15:00:00,175.22,175.44,175.13,175.28,458105.0,174.6014,174.8206,174.5117,174.6612,458105.0
2024-11-18 15:30:00,175.28,175.43,175.03,175.33,1336779.0,174.6612,174.8107,174.4121,174.711,1336779.0
2024-11-19 09:30:00,173.72,177.1,173.56,175.96,2513242.0,173.1067,176.4748,172.9473,175.3388,2513242.0
2024-11-19 10:00:00,175.96,176.09,174.65,175.08,1089140.0,175.3388,175.4683,174.0334,174.4619,1089140.0
2024-11-19 10:30:00,175.05,176.1,174.86,175.93,1269959.0,174.432,175.4783,174.2427,175.3089,1269959.0
2024-11-19 11:00:00,175.92,176.93,175.9,176.93,818087.0,175.2989,176.3054,175.279,176.3054,818087.0
2024-11-19 11:30:00,176.93,177.16,176.8,176.88,862694.0,176.3054,176.5345,176.1758,176.2555,862694.0
2024-11-19 12:00:00,176.88,177.0,176.37,177.0,642089.0,176.2555,176.3751,175.7473,176.3751,642089.0
2024-11-19 12:30:00,177.0,177.22,176.92,177.15,501086.0,176.3751,176.5943,176.2954,176.5246,501086.0
2024-11-19 13:00:00,177.16,177.67,177.04,177.64,450849.0,176.5345,177.0427,176.415,177.0129,450849.0
2024-11-19 13:30:00,177.65,178.38,177.62,178.02,761703.0,177.0228,177.7502,176.9929,177.3915,761703.0
2024-11-19 14:00:00,178.02,178.4,177.77,177.81,405509.0,177.3915,177.7702,177.1424,177.1823,405509.0
2024-11-19 14:30:00,177.81,177.93,177.46,177.88,481821.0,177.1823,177.3018,176.8335,177.252,481821.0
2024-11-19 15:00:00,177.88,178.24,177.57,178.15,612572.0,177.252,177.6107,176.9431,177.5211,612572.0
2024-11-19 15:30:00,178.14,178.87,178.07,178.13,2056048.0,177.5111,178.2385,177.4413,177.5011,2056048.0
2024-11-20 09:30:00,177.3,177.68,175.18,175.23,1402286.0,176.6741,177.0527,174.5615,174.6114,1402286.0
2024-11-20 10:00:00,175.22,175.58,173.78,174.05,1420030.0,174.6014,174.9601,173.1665,173.4355,1420030.0
2024-11-20 10:30:00,174.04,175.0,173.95,174.98,859077.0,173.4256,174.3822,173.3359,174.3622,859077.0
2024-11-20 11:00:00,174.97,175.25,174.45,174.5,466069.0,174.3523,174.6313,173.8341,173.8839,466069.0
2024-11-20 11:30:00,174.49,175.59,174.33,175.43,490430.0,173.874,174.9701,173.7145,174.8107,490430.0
2024-11-20 12:00:00,175.42,175.62,174.6,174.95,304537.0,174.8007,175.0,173.9836,174.3323,304537.0
2024-11-20 12:30:00,174.95,175.33,174.64,174.76,257422.0,174.3323,174.711,174.0234,174.143,257422.0
2024-11-20 13:00:00,174.78,175.19,174.7,175.16,301676.0,174.1629,174.5715,174.0832,174.5416,301676.0
2024-11-20 13:30:00,175.14,175.15,174.49,174.79,281187.0,174.5217,174.5316,173.874,174.1729,281187.0
2024-11-20 14:00:00,174.76,175.07,174.55,174.72,283875.0,174.143,174.4519,173.9338,174.1032,283875.0
2024-11-20 14:30:00,174.73,174.99,174.52,174.67,268124.0,174.1131,174.3722,173.9039,174.0533,268124.0
2024-11-20 15:00:00,174.66,175.2,174.45,175.19,390027.0,174.0434,174.5815,173.8341,174.5715,390027.0
2024-11-20 15:30:00,175.17,176.01,175.17,175.97,1741953.0,174.5516,175.3886,174.5516,175.3487,1741953.0
2024-11-21 09:30:00,173.9,174.13,166.85,167.42,8015813.0,173.2861,173.5152,166.2609,166.8289,8015813.0
2024-11-21 10:00:00,167.41,167.51,165.72,165.74,3908242.0,166.819,166.9186,165.1349,165.1549,3908242.0
2024-11-21 10:30:00,165.74,165.99,163.7,165.29,5312727.0,165.1549,165.404,163.1221,164.7065,5312727.0
2024-11-21 11:00:00,165.3,165.49,164.25,165.11,3223973.0,164.7164,164.9057,163.6701,164.5271,3223973.0
2024-11-21 11:30:00,165.11,165.46,163.95,164.64,2384332.0,164.5271,164.8759,163.3712,164.0587,2384332.0
2024-11-21 12:00:00,164.64,165.91,164.62,165.59,2642209.0,164.0587,165.3243,164.0388,165.0054,2642209.0
2024-11-21 12:30:00,165.6,166.8,165.51,166.36,2311918.0,165.0154,166.2111,164.9257,165.7727,2311918.0
2024-11-21 13:00:00,166.38,166.67,166.11,166.58,1495781.0,165.7926,166.0816,165.5236,165.9919,1495781.0
2024-11-21 13:30:00,166.58,167.05,165.61,166.01,1494491.0,165.9919,166.4602,165.0253,165.4239,1494491.0
2024-11-21 14:00:00,166.01,166.04,165.42,165.68,1151031.0,165.4239,165.4538,164.836,165.0951,1151031.0
2024-11-21 14:30:00,165.69,166.6,165.49,166.41,933414.0,165.105,166.0118,164.9057,165.8225,933414.0
2024-11-21 15:00:00,166.41,167.54,166.33,167.23,1772234.0,165.8225,166.9485,165.7428,166.6396,1772234.0
2024-11-21 15:30:00,167.22,168.08,167.16,167.65,2943591.0,166.6296,167.4866,166.5699,167.0581,2943591.0
2024-11-22 09:30:00,165.41,166.46,163.9,165.95,5061065.0,164.826,165.8723,163.3214,165.3641,5061065.0
2024-11-22 10:00:00,165.94,166.09,164.72,164.83,1687254.0,165.3542,165.5036,164.1385,164.2481,1687254.0
2024-11-22 10:30:00,164.86,165.65,164.78,165.5,1496870.0,164.278,165.0652,164.1983,164.9157,1496870.0
2024-11-22 11:00:00,165.49,165.53,164.42,164.66,1517082.0,164.9057,164.9456,163.8395,164.0787,1517082.0
2024-11-22 11:30:00,164.67,164.83,164.32,164.45,1309776.0,164.0886,164.2481,163.7399,163.8694,1309776.0
2024-11-22 12:00:00,164.45,165.33,164.35,165.18,1035368.0,163.8694,164.7463,163.7698,164.5968,1035368.0
2024-11-22 12:30:00,165.18,165.23,164.73,165.12,800659.0,164.5968,164.6467,164.1484,164.5371,800659.0
2024-11-22 13:00:00,165.11,165.58,164.98,165.17,1131780.0,164.5271,164.9954,164.3975,164.5869,1131780.0
2024-11-22 13:30:00,165.17,165.35,164.71,164.9,1201826.0,164.5869,164.7662,164.1285,164.3178,1201826.0
2024-11-22 14:00:00,164.91,165.07,164.72,165.02,735709.0,164.3278,164.4872,164.1385,164.4374,735709.0
2024-11-22 14:30:00,165.02,165.23,164.86,165.15,865561.0,164.4374,164.6467,164.278,164.5669,865561.0
2024-11-22 15:00:00,165.15,165.39,164.84,164.95,1029219.0,164.5669,164.8061,164.258,164.3677,1029219.0
2024-11-22 15:30:00,164.94,165.15,164.69,164.74,2836828.0,164.3577,164.5669,164.1086,164.1584,2836828.0
2024-11-25 09:30:00,166.07,168.63,165.6,167.88,3412611.0,165.4837,168.0347,165.0154,167.2873,3412611.0
2024-11-25 10:00:00,167.83,168.25,167.17,168.24,1192487.0,167.2375,167.656,166.5798,167.646,1192487.0
2024-11-25 10:30:00,168.24,168.42,167.36,167.53,878489.0,167.646,167.8254,166.7691,166.9385,878489.0
2024-11-25 11:00:00,167.54,168.18,167.38,167.93,670676.0,166.9485,167.5862,166.7891,167.3371,670676.0
2024-11-25 11:30:00,167.93,168.24,167.46,167.58,521053.0,167.3371,167.646,166.8688,166.9884,521053.0
2024-11-25 12:00:00,167.55,167.62,166.75,166.89,581648.0,166.9585,167.0282,166.1613,166.3008,581648.0
2024-11-25 12:30:00,166.87,166.99,166.24,166.73,682142.0,166.2809,166.4005,165.6531,166.1414,682142.0
2024-11-25 13:00:00,166.72,167.21,166.66,167.05,534117.0,166.1314,166.6197,166.0716,166.4602,534117.0
2024-11-25 13:30:00,167.05,167.73,167.02,167.41,447024.0,166.4602,167.1378,166.4303,166.819,447024.0
2024-11-25 14:00:00,167.41,167.52,167.04,167.27,440456.0,166.819,166.9286,166.4503,166.6795,440456.0
2024-11-25 14:30:00,167.28,167.51,167.09,167.48,370450.0,166.6894,166.9186,166.5001,166.8887,370450.0
2024-11-25 15:00:00,167.48,167.67,167.41,167.63,465223.0,166.8887,167.078,166.819,167.0382,465223.0
2024-11-25 15:30:00,167.63,167.99,167.09,167.65,2260068.0,167.0382,167.3969,166.5001,167.0581,2260068.0
2024-11-26 09:30:00,167.67,169.11,167.58,168.95,1894271.0,167.078,168.513,166.9884,168.3535,1894271.0
2024-11-26 10:00:00,168.95,169.07,167.69,167.88,1190292.0,168.3535,168.4731,167.098,167.2873,1190292.0
2024-11-26 10:30:00,167.88,168.74,167.8,168.32,1029041.0,167.2873,168.1443,167.2076,167.7258,1029041.0
2024-11-26 11:00:00,168.33,168.96,168.32,168.75,703509.0,167.7357,168.3635,167.7258,168.1542,703509.0
2024-11-26 11:30:00,168.75,169.16,168.69,169.09,609994.0,168.1542,168.5628,168.0944,168.493,609994.0
2024-11-26 12:00:00,169.08,169.29,168.85,169.0,465234.0,168.4831,168.6923,168.2539,168.4034,465234.0
2024-11-26 12:30:00,169.01,169.55,168.88,169.5,548821.0,168.4133,168.9514,168.2838,168.9016,548821.0
2024-11-26 13:00:00,169.51,169.74,169.29,169.44,530789.0,168.9116,169.1407,168.6923,168.8418,530789.0
2024-11-26 13:30:00,169.44,169.82,169.43,169.6,466244.0,168.8418,169.2205,168.8318,169.0012,466244.0
2024-11-26 14:00:00,169.59,169.75,169.11,169.32,453645.0,168.9913,169.1507,168.513,168.7222,453645.0
2024-11-26 14:30:00,169.31,169.56,169.21,169.48,448843.0,168.7123,168.9614,168.6126,168.8817,448843.0
2024-11-26 15:00:00,169.47,169.48,169.11,169.45,473167.0,168.8717,168.8817,168.513,168.8518,473167.0
2024-11-26 15:30:00,169.45,169.6,169.03,169.06,1764366.0,168.8518,169.0012,168.4332,168.4631,1764366.0
2024-11-27 09:30:00,169.06,169.49,168.02,169.09,1396070.0,168.4631,168.8916,167.4268,168.493,1396070.0
2024-11-27 10:00:00,168.98,169.04,168.52,168.91,694426.0,168.3834,168.4432,167.925,168.3137,694426.0
2024-11-27 10:30:00,168.94,169.2,168.63,168.92,493745.0,168.3436,168.6026,168.0347,168.3236,493745.0
2024-11-27 11:00:00,168.93,169.06,168.58,168.96,441402.0,168.3336,168.4631,167.9848,168.3635,441402.0
2024-11-27 11:30:00,168.94,169.29,168.63,168.86,447136.0,168.3436,168.6923,168.0347,168.2638,447136.0
2024-11-27 12:00:00,168.84,168.94,168.46,168.87,445964.0,168.2439,168.3436,167.8653,168.2738,445964.0
2024-11-27 12:30:00,168.88,169.1,168.76,168.95,453212.0,168.2838,168.503,168.1642,168.3535,453212.0
2024-11-27 13:00:00,168.94,169.43,168.91,169.27,328787.0,168.3436,168.8318,168.3137,168.6724,328787.0
2024-11-27 13:30:00,169.26,169.48,169.15,169.16,269113.0,168.6624,168.8817,168.5528,168.5628,269113.0
2024-11-27 14:00:00,169.16,169.33,169.09,169.11,375970.0,168.5628,168.7322,168.493,168.513,375970.0
2024-11-27 14:30:00,169.1,169.25,169.01,169.01,235867.0,168.503,168.6525,168.4133,168.4133,235867.0
2024-11-27 15:00:00,169.01,169.35,169.01,169.21,379282.0,168.4133,168.7521,168.4133,168.6126,379282.0
2024-11-27 15:30:00,169.21,169.43,169.05,169.3,1023044.0,168.6126,168.8318,168.4532,168.7023,1023044.0
2024-11-29 09:30:00,168.5,169.43,167.16,168.42,1609726.0,167.9051,168.8318,166.5699,167.8254,1609726.0
2024-11-29 10:00:00,168.4,168.81,167.87,167.93,838721.0,167.8055,168.214,167.2773,167.3371,838721.0
2024-11-29 10:30:00,167.93,168.6,167.91,168.29,742824.0,167.3371,168.0048,167.3172,167.6959,742824.0
2024-11-29 11:00:00,168.28,169.02,168.26,168.9,610290.0,167.6859,168.4233,167.666,168.3037,610290.0
2024-11-29 11:30:00,168.9,169.16,168.79,169.02,587592.0,168.3037,168.5628,168.1941,168.4233,587592.0
2024-11-29 12:00:00,169.01,169.14,168.88,169.12,623453.0,168.4133,168.5429,168.2838,168.5229,623453.0
2024-11-29 12:30:00,169.13,169.32,168.0,168.92,1872661.0,168.5329,168.7222,167.4069,168.3236,1872661.0
2024-12-02 09:30:00,168.77,172.0,168.64,171.24,2388846.0,168.1742,171.3928,168.0446,170.6354,2388846.0
2024-12-02 10:00:00,171.24,172.0,171.13,171.47,1370412.0,170.6354,171.3928,170.5258,170.8646,1370412.0
2024-12-02 10:30:00,171.48,171.9,170.8,170.99,731050.0,170.8746,171.2931,170.197,170.3863,731050.0
2024-12-02 11:00:00,171.0,171.31,170.69,170.92,603347.0,170.3963,170.7052,170.0874,170.3166,603347.0
2024-12-02 11:30:00,170.92,171.79,170.91,171.76,675542.0,170.3166,171.1835,170.3066,171.1536,675542.0
2024-12-02 12:00:00,171.76,171.97,171.54,171.56,589555.0,171.1536,171.3629,170.9344,170.9543,589555.0
2024-12-02 12:30:00,171.57,171.82,171.38,171.42,464080.0,170.9643,171.2134,170.775,170.8148,464080.0
2024-12-02 13:00:00,171.42,171.51,171.19,171.21,410175.0,170.8148,170.9045,170.5856,170.6056,410175.0
2024-12-02 13:30:00,171.2,171.43,171.02,171.43,405447.0,170.5956,170.8248,170.4162,170.8248,405447.0
2024-12-02 14:00:00,171.43,171.54,171.18,171.21,381354.0,170.8248,170.9344,170.5757,170.6056,381354.0
2024-12-02 14:30:00,171.2,171.55,171.19,171.37,470743.0,170.5956,170.9444,170.5856,170.765,470743.0
2024-12-02 15:00:00,171.37,171.44,171.01,171.34,378830.0,170.765,170.8347,170.4063,170.7351,378830.0
2024-12-02 15:30:00,171.34,172.08,171.29,171.49,1779236.0,170.7351,171.4725,170.6853,170.8846,1779236.0
2024-12-03 09:30:00,171.48,172.68,171.09,171.65,1623880.0,170.8746,172.0704,170.486,171.044,1623880.0
2024-12-03 10:00:00,171.66,172.22,170.99,171.03,1088640.0,171.054,171.612,170.3863,170.4262,1088640.0
2024-12-03 10:30:00,171.03,171.72,170.88,171.7,942393.0,170.4262,171.1138,170.2767,171.0938,942393.0
2024-12-03 11:00:00,171.71,172.1,171.54,172.08,585995.0,171.1038,171.4924,170.9344,171.4725,585995.0
2024-12-03 11:30:00,172.08,172.18,171.59,171.62,465895.0,171.4725,171.5721,170.9842,171.0141,465895.0
2024-12-03 12:00:00,171.61,171.69,171.18,171.27,602667.0,171.0041,171.0839,170.5757,170.6653,602667.0
2024-12-03 12:30:00,171.27,171.45,171.06,171.38,399212.0,170.6653,170.8447,170.4561,170.775,399212.0
2024-12-03 13:00:00,171.38,171.52,171.13,171.31,444994.0,170.775,170.9145,170.5258,170.7052,444994.0
2024-12-03 13:30:00,171.31,171.42,171.06,171.22,334093.0,170.7052,170.8148,170.4561,170.6155,334093.0
2024-12-03 14:00:00,171.22,171.36,171.11,171.33,362495.0,170.6155,170.755,170.5059,170.7251,362495.0
2024-12-03 14:30:00,171.33,171.45,171.17,171.39,415068.0,170.7251,170.8447,170.5657,170.7849,415068.0
2024-12-03 15:00:00,171.39,171.43,170.86,170.89,623997.0,170.7849,170.8248,170.2568,170.2867,623997.0
2024-12-03 15:30:00,170.88,171.43,170.85,171.35,1502899.0,170.2767,170.8248,170.2468,170.7451,1502899.0
2024-12-04 09:30:00,171.13,173.28,171.06,173.1,2314554.0,170.5258,172.6682,170.4561,172.4889,2314554.0
2024-12-04 10:00:00,173.08,173.24,172.24,173.2,1339493.0,172.469,172.6284,171.6319,172.5885,1339493.0
2024-12-04 10:30:00,173.2,174.4,173.11,173.98,1929010.0,172.5885,173.7843,172.4988,173.3658,1929010.0
2024-12-04 11:00:00,173.99,174.06,173.64,173.93,895734.0,173.3757,173.4455,173.027,173.3159,895734.0
2024-12-04 11:30:00,173.92,173.97,173.33,173.57,599349.0,173.306,173.3558,172.7181,172.9572,599349.0
2024-12-04 12:00:00,173.56,174.04,172.84,173.79,977240.0,172.9473,173.4256,172.2298,173.1764,977240.0
2024-12-04 12:30:00,173.79,174.05,173.34,174.0,455537.0,173.1764,173.4355,172.728,173.3857,455537.0
2024-12-04 13:00:00,174.0,174.46,173.98,174.46,596393.0,173.3857,173.8441,173.3658,173.8441,596393.0
2024-12-04 13:30:00,174.46,174.62,174.18,174.37,843446.0,173.8441,174.0035,173.5651,173.7544,843446.0
2024-12-04 14:00:00,174.37,174.62,174.21,174.47,827137.0,173.7544,174.0035,173.595,173.854,827137.0
2024-12-04 14:30:00,174.47,174.69,174.35,174.68,603834.0,173.854,174.0733,173.7345,174.0633,603834.0
2024-12-04 15:00:00,174.67,174.88,174.56,174.83,609612.0,174.0533,174.2626,173.9437,174.2128,609612.0
2024-12-04 15:30:00,174.81,174.91,174.11,174.46,1667802.0,174.1928,174.2925,173.4953,173.8441,1667802.0
2024-12-05 09:30:00,175.69,176.06,173.9,174.36,2351389.0,175.0697,175.4384,173.2861,173.7444,2351389.0
2024-12-05 10:00:00,174.36,174.88,174.16,174.18,1198707.0,173.7444,174.2626,173.5451,173.5651,1198707.0
2024-12-05 10:30:00,174.18,174.42,173.41,173.72,1021466.0,173.5651,173.8042,172.7978,173.1067,1021466.0
2024-12-05 11:00:00,173.71,174.13,173.48,173.72,725124.0,173.0967,173.5152,172.8675,173.1067,725124.0
2024-12-05 11:30:00,173.74,173.81,173.46,173.68,644000.0,173.1266,173.1964,172.8476,173.0668,644000.0
2024-12-05 12:00:00,173.67,173.86,173.49,173.84,583615.0,173.0569,173.2462,172.8775,173.2263,583615.0
2024-12-05 12:30:00,173.84,174.07,173.33,173.39,710443.0,173.2263,173.4555,172.7181,172.7779,710443.0
2024-12-05 13:00:00,173.38,173.74,173.17,173.61,542915.0,172.7679,173.1266,172.5586,172.9971,542915.0
2024-12-05 13:30:00,173.61,173.84,173.51,173.63,432074.0,172.9971,173.2263,172.8974,173.017,432074.0
2024-12-05 14:00:00,173.63,173.7,173.47,173.49,433696.0,173.017,173.0868,172.8576,172.8775,433696.0
2024-12-05 14:30:00,173.49,173.64,173.23,173.31,450684.0,172.8775,173.027,172.6184,172.6981,450684.0
2024-12-05 15:00:00,173.31,173.41,172.88,172.93,696624.0,172.6981,172.7978,172.2697,172.3195,696624.0
2024-12-05 15:30:00,172.93,173.42,172.33,172.67,2094280.0,172.3195,172.8077,171.7216,172.0604,2094280.0
2024-12-06 09:30:00,172.03,174.14,171.86,173.84,1730016.0,171.4227,173.5252,171.2533,173.2263,1730016.0
2024-12-06 10:00:00,173.85,174.54,173.62,174.25,1136904.0,173.2362,173.9238,173.007,173.6348,1136904.0
2024-12-06 10:30:00,174.25,174.66,173.82,174.13,730738.0,173.6348,174.0434,173.2063,173.5152,730738.0
2024-12-06 11:00:00,174.13,174.91,174.05,174.78,788020.0,173.5152,174.2925,173.4355,174.1629,788020.0
2024-12-06 11:30:00,174.81,175.08,174.67,174.71,673255.0,174.1928,174.4619,174.0533,174.0932,673255.0
2024-12-06 12:00:00,174.72,174.81,174.3,174.66,498540.0,174.1032,174.1928,173.6846,174.0434,498540.0
2024-12-06 12:30:00,174.66,174.78,174.45,174.61,431121.0,174.0434,174.1629,173.8341,173.9935,431121.0
2024-12-06 13:00:00,174.6,175.05,174.54,174.94,490502.0,173.9836,174.432,173.9238,174.3224,490502.0
2024-12-06 13:30:00,174.94,174.99,174.5,174.77,464315.0,174.3224,174.3722,173.8839,174.153,464315.0
2024-12-06 14:00:00,174.76,174.86,174.35,174.36,477523.0,174.143,174.2427,173.7345,173.7444,477523.0
2024-12-06 14:30:00,174.36,174.69,174.25,174.49,427753.0,173.7444,174.0733,173.6348,173.874,427753.0
2024-12-06 15:00:00,174.49,174.77,174.38,174.46,495584.0,173.874,174.153,173.7644,173.8441,495584.0
2024-12-06 15:30:00,174.47,174.89,174.31,174.68,1650346.0,173.854,174.2726,173.6946,174.0633,1650346.0
2024-12-09 09:30:00,173.99,175.34,173.65,174.73,2123731.0,173.5735,174.9202,173.2343,174.3117,2123731.0
2024-12-09 10:00:00,174.73,175.03,174.16,174.4,1086123.0,174.3117,174.611,173.7431,173.9825,1086123.0
2024-12-09 10:30:00,174.39,174.82,173.95,174.32,764356.0,173.9725,174.4015,173.5336,173.9027,764356.0
2024-12-09 11:00:00,174.3,175.96,174.2,175.49,1021173.0,173.8827,175.5387,173.783,175.0699,1021173.0
2024-12-09 11:30:00,175.5,176.06,175.38,175.85,881669.0,175.0798,175.6385,174.9601,175.429,881669.0
2024-12-09 12:00:00,175.83,176.23,175.63,175.98,541498.0,175.4091,175.8081,175.2095,175.5587,541498.0
2024-12-09 12:30:00,175.97,176.26,175.76,175.99,484776.0,175.5487,175.838,175.3392,175.5687,484776.0
2024-12-09 13:00:00,175.98,176.09,175.67,175.95,328757.0,175.5587,175.6684,175.2494,175.5288,328757.0
2024-12-09 13:30:00,175.94,176.16,175.72,175.8,441815.0,175.5188,175.7383,175.2993,175.3791,441815.0
2024-12-09 14:00:00,175.8,175.85,175.25,175.32,558425.0,175.3791,175.429,174.8304,174.9003,558425.0
2024-12-09 14:30:00,175.32,175.33,174.86,175.26,529995.0,174.9003,174.9103,174.4414,174.8404,529995.0
2024-12-09 15:00:00,175.26,175.36,174.94,175.33,598215.0,174.8404,174.9402,174.5212,174.9103,598215.0
2024-12-09 15:30:00,175.34,175.58,175.1,175.4,2566221.0,174.9202,175.1597,174.6808,174.9801,2566221.0
2024-12-10 09:30:00,182.77,186.36,181.56,184.16,10361068.0,182.3324,185.9138,181.1253,183.7191,10361068.0
2024-12-10 10:00:00,184.16,185.47,183.48,184.52,3465985.0,183.7191,185.026,183.0407,184.0783,3465985.0
2024-12-10 10:30:00,184.53,184.53,181.86,182.04,2328317.0,184.0882,184.0882,181.4246,181.6042,2328317.0
2024-12-10 11:00:00,182.05,182.7,181.05,182.13,1985080.0,181.6142,182.2626,180.6166,181.694,1985080.0
2024-12-10 11:30:00,182.12,183.24,181.57,183.16,1443248.0,181.684,182.8013,181.1353,182.7215,1443248.0
2024-12-10 12:00:00,183.16,183.92,182.9,183.72,1487663.0,182.7215,183.4797,182.4621,183.2802,1487663.0
2024-12-10 12:30:00,183.72,184.08,183.3,183.58,942260.0,183.2802,183.6393,182.8612,183.1405,942260.0
2024-12-10 13:00:00,183.58,184.51,183.54,184.45,1155383.0,183.1405,184.0683,183.1006,184.0084,1155383.0
2024-12-10 13:30:00,184.47,184.86,184.4,184.55,1119144.0,184.0284,184.4174,183.9585,184.1082,1119144.0
2024-12-10 14:00:00,184.56,185.01,184.52,184.81,1083195.0,184.1182,184.5671,184.0783,184.3676,1083195.0
2024-12-10 14:30:00,184.81,184.82,183.69,184.33,1244611.0,184.3676,184.3775,183.2502,183.8887,1244611.0
2024-12-10 15:00:00,184.34,184.4,183.79,184.37,1543606.0,183.8987,183.9585,183.35,183.9286,1543606.0
2024-12-10 15:30:00,184.39,185.42,184.31,185.21,4216205.0,183.9486,184.9761,183.8688,184.7666,4216205.0
2024-12-11 09:30:00,185.31,193.0,184.85,192.98,8483371.0,184.8664,192.538,184.4075,192.518,8483371.0
2024-12-11 10:00:00,192.99,193.7,191.59,191.87,5112982.0,192.528,193.2363,191.1313,191.4107,5112982.0
2024-12-11 10:30:00,191.88,193.15,191.85,193.12,3138072.0,191.4206,192.6876,191.3907,192.6577,3138072.0
2024-12-11 11:00:00,193.12,193.12,191.1,191.64,2295729.0,192.6577,192.6577,190.6425,191.1812,2295729.0
2024-12-11 11:30:00,191.62,192.85,191.49,192.66,1595291.0,191.1613,192.3883,191.0316,192.1988,1595291.0
2024-12-11 12:00:00,192.67,193.94,192.57,193.81,2179355.0,192.2087,193.4757,192.109,193.346,2179355.0
2024-12-11 12:30:00,193.84,195.45,193.54,194.92,2878796.0,193.3759,194.9821,193.0767,194.4534,2878796.0
2024-12-11 13:00:00,194.88,194.93,193.27,194.16,1746525.0,194.4135,194.4633,192.8073,193.6952,1746525.0
2024-12-11 13:30:00,194.17,194.53,193.24,193.49,1567985.0,193.7052,194.0643,192.7774,193.0268,1567985.0
2024-12-11 14:00:00,193.51,193.85,192.77,192.98,1988691.0,193.0467,193.3859,192.3085,192.518,1988691.0
2024-12-11 14:30:00,192.97,193.07,192.41,193.06,1387677.0,192.508,192.6078,191.9494,192.5978,1387677.0
2024-12-11 15:00:00,193.06,194.61,193.02,194.58,2299035.0,192.5978,194.1441,192.5579,194.1142,2299035.0
2024-12-11 15:30:00,194.58,195.61,193.91,195.46,4914119.0,194.1142,195.1417,193.4458,194.9921,4914119.0
2024-12-12 09:30:00,194.93,195.18,193.35,194.16,3929461.0,194.4633,194.7127,192.8871,193.6952,3929461.0
2024-12-12 10:00:00,194.19,194.94,192.47,193.99,2319785.0,193.7251,194.4733,192.0092,193.5256,2319785.0
2024-12-12 10:30:00,194.0,194.65,193.65,193.73,1012627.0,193.5356,194.184,193.1864,193.2662,1012627.0
2024-12-12 11:00:00,193.75,194.73,193.56,194.12,1343661.0,193.2862,194.2638,193.0966,193.6553,1343661.0
2024-12-12 11:30:00,194.12,195.01,194.09,194.23,1058652.0,193.6553,194.5431,193.6253,193.765,1058652.0
2024-12-12 12:00:00,194.23,195.1,194.14,194.64,855637.0,193.765,194.6329,193.6752,194.174,855637.0
2024-12-12 12:30:00,194.61,194.72,194.19,194.7,598130.0,194.1441,194.2538,193.7251,194.2339,598130.0
2024-12-12 13:00:00,194.71,194.75,194.22,194.31,501017.0,194.2439,194.2838,193.755,193.8448,501017.0
2024-12-12 13:30:00,194.33,194.66,193.79,194.31,747761.0,193.8648,194.194,193.3261,193.8448,747761.0
2024-12-12 14:00:00,194.32,194.5,193.23,193.46,954627.0,193.8548,194.0344,192.7674,192.9969,954627.0
2024-12-12 14:30:00,193.46,193.69,193.05,193.43,783794.0,192.9969,193.2263,192.5878,192.9669,783794.0
2024-12-12 15:00:00,193.43,193.8,192.41,192.5,1505643.0,192.9669,193.336,191.9494,192.0391,1505643.0
2024-12-12 15:30:00,192.5,192.87,191.71,191.92,2893933.0,192.0391,192.4083,191.251,191.4605,2893933.0
2024-12-13 09:30:00,191.01,192.73,190.89,191.96,2614181.0,190.5527,192.2686,190.433,191.5004,2614181.0
2024-12-13 10:00:00,191.95,192.01,190.93,191.17,1326293.0,191.4905,191.5503,190.4729,190.7123,1326293.0
2024-12-13 10:30:00,191.21,191.85,190.63,190.76,903962.0,190.7522,191.3907,190.1736,190.3033,903962.0
2024-12-13 11:00:00,190.74,190.94,190.12,190.91,1249702.0,190.2834,190.4829,189.6648,190.453,1249702.0
2024-12-13 11:30:00,190.87,191.52,190.86,191.14,797856.0,190.4131,191.0615,190.4031,190.6824,797856.0
2024-12-13 12:00:00,191.12,191.74,190.95,191.36,681113.0,190.6625,191.281,190.4929,190.9019,681113.0
2024-12-13 12:30:00,191.37,191.71,190.91,191.0,488435.0,190.9119,191.251,190.453,190.5427,488435.0
2024-12-13 13:00:00,191.01,191.37,190.8,191.3,520275.0,190.5527,190.9119,190.3432,190.842,520275.0
2024-12-13 13:30:00,191.29,191.49,190.97,191.49,451038.0,190.832,191.0316,190.5128,191.0316,451038.0
2024-12-13 14:00:00,191.48,191.66,191.23,191.55,485020.0,191.0216,191.2012,190.7722,191.0914,485020.0
2024-12-13 14:30:00,191.56,191.62,190.93,191.04,566104.0,191.1014,191.1613,190.4729,190.5826,566104.0
2024-12-13 15:00:00,191.03,191.15,190.44,190.8,551856.0,190.5727,190.6924,189.9841,190.3432,551856.0
2024-12-13 15:30:00,190.79,190.82,189.64,189.81,1857118.0,190.3332,190.3632,189.186,189.3556,1857118.0
2024-12-16 09:30:00,192.87,196.19,192.62,194.41,3737641.0,192.4083,195.7203,192.1589,193.9446,3737641.0
2024-12-16 10:00:00,194.41,195.15,192.81,195.08,1672394.0,193.9446,194.6828,192.3484,194.613,1672394.0
2024-12-16 10:30:00,195.08,197.62,195.07,196.66,2505895.0,194.613,197.1469,194.603,196.1892,2505895.0
2024-12-16 11:00:00,196.64,197.94,196.63,197.62,1542506.0,196.1692,197.4661,196.1593,197.1469,1542506.0
2024-12-16 11:30:00,197.62,197.75,196.48,197.11,1039330.0,197.1469,197.2766,196.0096,196.6381,1039330.0
2024-12-16 12:00:00,197.12,197.97,197.01,197.82,911448.0,196.6481,197.4961,196.5384,197.3464,911448.0
2024-12-16 12:30:00,197.78,198.28,197.63,198.06,1060227.0,197.3065,197.8053,197.1569,197.5858,1060227.0
2024-12-16 13:00:00,198.06,199.0,197.67,198.85,1364700.0,197.5858,198.5236,197.1968,198.3739,1364700.0
2024-12-16 13:30:00,198.85,198.94,198.3,198.9,753606.0,198.3739,198.4637,197.8253,198.4238,753606.0
2024-12-16 14:00:00,198.9,198.9,197.51,197.59,1413018.0,198.4238,198.4238,197.0372,197.117,1413018.0
2024-12-16 14:30:00,197.62,197.76,197.26,197.43,1007571.0,197.1469,197.2866,196.7878,196.9573,1007571.0
2024-12-16 15:00:00,197.44,198.38,197.26,198.06,1344452.0,196.9673,197.9051,196.7878,197.5858,1344452.0
2024-12-16 15:30:00,198.06,198.09,196.11,196.65,3663952.0,197.5858,197.6158,195.6405,196.1792,3663952.0
2024-12-17 09:30:00,197.25,201.42,196.97,199.9,5477946.0,196.7778,200.9378,196.4984,199.4214,5477946.0
2024-12-17 10:00:00,199.87,200.27,196.44,196.77,3651993.0,199.3915,199.7905,195.9697,196.2989,3651993.0
2024-12-17 10:30:00,196.78,197.49,195.76,197.11,2360195.0,196.3089,197.0172,195.2913,196.6381,2360195.0
2024-12-17 11:00:00,197.1,198.23,196.62,197.73,1472457.0,196.6281,197.7554,196.1493,197.2566,1472457.0
2024-12-17 11:30:00,197.7,197.73,196.87,196.91,1014685.0,197.2267,197.2566,196.3987,196.4386,1014685.0
2024-12-17 12:00:00,196.92,196.99,195.94,196.08,1019962.0,196.4486,196.5184,195.4709,195.6106,1019962.0
2024-12-17 12:30:00,196.09,197.19,195.92,197.12,754678.0,195.6206,196.7179,195.451,196.6481,754678.0
2024-12-17 13:00:00,197.12,197.5,196.69,197.38,662545.0,196.6481,197.0272,196.2191,196.9075,662545.0
2024-12-17 13:30:00,197.37,198.0,197.14,197.31,787935.0,196.8975,197.526,196.668,196.8376,787935.0
2024-12-17 14:00:00,197.31,197.32,196.44,196.63,744732.0,196.8376,196.8476,195.9697,196.1593,744732.0
2024-12-17 14:30:00,196.63,196.75,195.9,195.92,808616.0,196.1593,196.279,195.431,195.451,808616.0
2024-12-17 15:00:00,195.91,196.15,195.25,195.61,1057762.0,195.441,195.6804,194.7826,195.1417,1057762.0
2024-12-17 15:30:00,195.61,195.8,194.98,195.41,2248027.0,195.1417,195.3312,194.5132,194.9422,2248027.0
2024-12-18 09:30:00,195.22,197.0,193.27,195.01,2787994.0,194.7526,196.5284,192.8073,194.5431,2787994.0
2024-12-18 10:00:00,195.01,195.88,194.12,195.84,1118683.0,194.5431,195.4111,193.6553,195.3712,1118683.0
2024-12-18 10:30:00,195.89,196.16,195.4,195.47,709827.0,195.421,195.6904,194.9322,195.002,709827.0
2024-12-18 11:00:00,195.47,195.96,194.93,195.53,672755.0,195.002,195.4909,194.4633,195.0619,672755.0
2024-12-18 11:30:00,195.53,195.84,195.38,195.56,394991.0,195.0619,195.3712,194.9123,195.0918,394991.0
2024-12-18 12:00:00,195.56,195.96,195.41,195.44,441769.0,195.0918,195.4909,194.9422,194.9721,441769.0
2024-12-18 12:30:00,195.44,195.79,195.3,195.57,417178.0,194.9721,195.3213,194.8324,195.1018,417178.0
2024-12-18 13:00:00,195.58,195.72,195.24,195.42,360040.0,195.1118,195.2514,194.7726,194.9522,360040.0
2024-12-18 13:30:00,195.43,195.66,195.2,195.27,319059.0,194.9621,195.1916,194.7327,194.8025,319059.0
2024-12-18 14:00:00,195.3,195.3,193.67,193.79,1047884.0,194.8324,194.8324,193.2063,193.3261,1047884.0
2024-12-18 14:30:00,193.79,194.34,192.04,192.21,1297094.0,193.3261,193.8747,191.5803,191.7498,1297094.0
2024-12-18 15:00:00,192.21,192.5,190.39,190.52,1678631.0,191.7498,192.0391,189.9342,190.0639,1678631.0
2024-12-18 15:30:00,190.51,190.94,187.74,188.29,4257276.0,190.0539,190.4829,187.2905,187.8392,4257276.0
2024-12-19 09:30:00,191.69,193.03,190.3,191.43,3599684.0,191.2311,192.5679,189.8444,190.9717,3599684.0
2024-12-19 10:00:00,191.45,192.21,190.17,190.45,1590796.0,190.9917,191.7498,189.7147,189.9941,1590796.0
2024-12-19 10:30:00,190.45,191.05,189.32,190.95,1356538.0,189.9941,190.5926,188.8668,190.4929,1356538.0
2024-12-19 11:00:00,190.94,191.53,189.87,191.3,880398.0,190.4829,191.0715,189.4154,190.842,880398.0
2024-12-19 11:30:00,191.3,191.58,190.66,191.25,992993.0,190.842,191.1214,190.2036,190.7921,992993.0
2024-12-19 12:00:00,191.25,191.36,190.16,190.19,746038.0,190.7921,190.9019,189.7048,189.7347,746038.0
2024-12-19 12:30:00,190.18,190.98,189.82,190.95,700138.0,189.7247,190.5228,189.3656,190.4929,700138.0
2024-12-19 13:00:00,190.94,190.94,190.16,190.46,554413.0,190.4829,190.4829,189.7048,190.004,554413.0
2024-12-19 13:30:00,190.46,190.98,190.23,190.97,508363.0,190.004,190.5228,189.7746,190.5128,508363.0
2024-12-19 14:00:00,190.97,191.03,190.07,190.4,682414.0,190.5128,190.5727,189.615,189.9442,682414.0
2024-12-19 14:30:00,190.43,190.44,189.75,189.86,556899.0,189.9741,189.9841,189.2957,189.4055,556899.0
2024-12-19 15:00:00,189.87,190.12,188.93,189.67,974037.0,189.4154,189.6648,188.4777,189.2159,974037.0
2024-12-19 15:30:00,189.7,189.89,188.38,188.48,1993894.0,189.2459,189.4354,187.929,188.0288,1993894.0
2024-12-20 09:30:00,185.78,187.04,185.22,185.89,5681454.0,185.3352,186.5922,184.7766,185.445,5681454.0
2024-12-20 10:00:00,185.91,188.78,185.82,188.75,1230218.0,185.4649,188.3281,185.3751,188.2981,1230218.0
2024-12-20 10:30:00,188.72,189.6,188.63,188.97,1101466.0,188.2682,189.1461,188.1784,188.5176,1101466.0
2024-12-20 11:00:00,189.0,190.81,188.92,190.73,1166149.0,188.5475,190.3532,188.4677,190.2734,1166149.0
2024-12-20 11:30:00,190.72,192.25,190.68,192.04,1584060.0,190.2634,191.7897,190.2235,191.5803,1584060.0
2024-12-20 12:00:00,192.06,192.4,191.67,192.31,885014.0,191.6002,191.9394,191.2111,191.8496,885014.0
2024-12-20 12:30:00,192.31,192.39,191.81,192.14,709539.0,191.8496,191.9294,191.3508,191.68,709539.0
2024-12-20 13:00:00,192.14,192.25,191.07,191.1,779864.0,191.68,191.7897,190.6126,190.6425,779864.0
2024-12-20 13:30:00,191.09,192.1,190.72,191.67,708434.0,190.6325,191.6401,190.2634,191.2111,708434.0
2024-12-20 14:00:00,191.67,192.28,191.25,192.28,634179.0,191.2111,191.8197,190.7921,191.8197,634179.0
2024-12-20 14:30:00,192.28,192.89,192.25,192.39,866464.0,191.8197,192.4282,191.7897,191.9294,866464.0
2024-12-20 15:00:00,192.39,192.61,192.02,192.25,894294.0,191.9294,192.1489,191.5603,191.7897,894294.0
2024-12-20 15:30:00,192.26,192.33,190.77,191.42,2941332.0,191.7997,191.8696,190.3133,190.9617,2941332.0
2024-12-23 09:30:00,192.56,194.0,191.21,192.11,2399356.0,192.099,193.5356,190.7522,191.6501,2399356.0
2024-12-23 10:00:00,192.04,192.17,190.15,191.0,1191381.0,191.5803,191.7099,189.6948,190.5427,1191381.0
2024-12-23 10:30:00,191.07,191.79,190.99,191.34,624797.0,190.6126,191.3308,190.5328,190.8819,624797.0
2024-12-23 11:00:00,191.34,192.5,191.32,192.47,808058.0,190.8819,192.0391,190.862,192.0092,808058.0
2024-12-23 11:30:00,192.47,194.09,192.13,193.84,1202381.0,192.0092,193.6253,191.67,193.3759,1202381.0
2024-12-23 12:00:00,193.83,194.16,193.22,193.48,637093.0,193.366,193.6952,192.7574,193.0168,637093.0
2024-12-23 12:30:00,193.5,193.95,193.38,193.52,421267.0,193.0368,193.4857,192.917,193.0567,421267.0
2024-12-23 13:00:00,193.53,194.44,193.43,194.09,503960.0,193.0667,193.9745,192.9669,193.6253,503960.0
2024-12-23 13:30:00,194.12,194.38,193.85,194.15,392525.0,193.6553,193.9146,193.3859,193.6852,392525.0
2024-12-23 14:00:00,194.13,194.54,194.08,194.52,493271.0,193.6652,194.0743,193.6154,194.0543,493271.0
2024-12-23 14:30:00,194.52,194.8,194.17,194.18,662694.0,194.0543,194.3336,193.7052,193.7151,662694.0
2024-12-23 15:00:00,194.19,194.36,193.73,194.09,825193.0,193.7251,193.8947,193.2662,193.6253,825193.0
2024-12-23 15:30:00,194.11,195.1,194.02,194.59,2620960.0,193.6453,194.6329,193.5555,194.1241,2620960.0
2024-12-24 09:30:00,194.84,195.55,193.78,195.4,1660661.0,194.3735,195.0818,193.3161,194.9322,1660661.0
2024-12-24 10:00:00,195.38,195.61,194.73,195.34,633058.0,194.9123,195.1417,194.2638,194.8724,633058.0
2024-12-24 10:30:00,195.34,195.86,195.3,195.61,556265.0,194.8724,195.3911,194.8324,195.1417,556265.0
2024-12-24 11:00:00,195.61,195.79,195.27,195.36,505135.0,195.1417,195.3213,194.8025,194.8923,505135.0
2024-12-24 11:30:00,195.35,195.58,195.2,195.37,438212.0,194.8823,195.1118,194.7327,194.9023,438212.0
2024-12-24 12:00:00,195.38,195.55,195.05,195.25,426090.0,194.9123,195.0818,194.583,194.7826,426090.0
2024-12-24 12:30:00,195.25,196.11,195.16,196.1,1176535.0,194.7826,195.6405,194.6928,195.6305,1176535.0
2024-12-26 09:30:00,195.14,195.85,194.37,195.14,1358885.0,194.6728,195.3811,193.9047,194.6728,1358885.0
2024-12-26 10:00:00,195.16,196.27,195.0,196.26,744327.0,194.6928,195.8001,194.5332,195.7901,744327.0
2024-12-26 10:30:00,196.25,196.66,196.0,196.56,663819.0,195.7802,196.1892,195.5308,196.0894,663819.0
2024-12-26 11:00:00,196.57,196.75,195.77,195.95,615368.0,196.0994,196.279,195.3013,195.4809,615368.0
2024-12-26 11:30:00,195.97,196.24,195.64,195.99,410359.0,195.5008,195.7702,195.1716,195.5208,410359.0
2024-12-26 12:00:00,195.98,196.16,195.72,195.78,295525.0,195.5108,195.6904,195.2514,195.3113,295525.0
2024-12-26 12:30:00,195.78,196.1,195.35,195.76,296996.0,195.3113,195.6305,194.8823,195.2913,296996.0
2024-12-26 13:00:00,195.78,196.26,195.74,196.1,242977.0,195.3113,195.7901,195.2714,195.6305,242977.0
2024-12-26 13:30:00,196.09,196.23,195.79,195.96,253854.0,195.6206,195.7602,195.3213,195.4909,253854.0
2024-12-26 14:00:00,195.95,196.03,195.75,195.91,161001.0,195.4809,195.5607,195.2814,195.441,161001.0
2024-12-26 14:30:00,195.91,196.4,195.86,196.31,269892.0,195.441,195.9298,195.3911,195.84,269892.0
2024-12-26 15:00:00,196.31,196.53,196.24,196.33,349004.0,195.84,196.0595,195.7702,195.86,349004.0
2024-12-26 15:30:00,196.32,196.39,195.5,195.62,962610.0,195.85,195.9198,195.032,195.1517,962610.0
2024-12-27 09:30:00,194.93,195.32,192.4,193.08,1934862.0,194.4633,194.8524,191.9394,192.6178,1934862.0
2024-12-27 10:00:00,193.11,193.19,190.68,191.36,1405304.0,192.6477,192.7275,190.2235,190.9019,1405304.0
2024-12-27 10:30:00,191.37,192.0,190.86,191.72,691948.0,190.9119,191.5403,190.4031,191.261,691948.0
2024-12-27 11:00:00,191.73,192.2,191.1,192.17,458077.0,191.271,191.7399,190.6425,191.7099,458077.0
2024-12-27 11:30:00,192.15,192.15,190.88,191.08,468492.0,191.69,191.69,190.423,190.6225,468492.0
2024-12-27 12:00:00,191.06,191.23,190.65,191.02,459846.0,190.6026,190.7722,190.1936,190.5627,459846.0
2024-12-27 12:30:00,191.01,191.35,190.77,191.13,373025.0,190.5527,190.8919,190.3133,190.6724,373025.0
2024-12-27 13:00:00,191.1,192.0,191.06,191.95,382415.0,190.6425,191.5403,190.6026,191.4905,382415.0
2024-12-27 13:30:00,191.91,192.82,191.85,192.7,416335.0,191.4506,192.3584,191.3907,192.2387,416335.0
2024-12-27 14:00:00,192.69,192.83,192.39,192.52,359066.0,192.2287,192.3684,191.9294,192.0591,359066.0
2024-12-27 14:30:00,192.55,193.26,192.47,193.04,605356.0,192.089,192.7973,192.0092,192.5779,605356.0
2024-12-27 15:00:00,193.03,193.03,192.29,192.55,462537.0,192.5679,192.5679,191.8297,192.089,462537.0
2024-12-27 15:30:00,192.53,193.29,192.05,192.76,1851604.0,192.0691,192.8273,191.5902,192.2985,1851604.0
2024-12-30 09:30:00,189.8,190.8,189.12,190.07,1716957.0,189.3456,190.3432,188.6672,189.615,1716957.0
2024-12-30 10:00:00,190.03,191.14,189.74,190.33,844731.0,189.5751,190.6824,189.2858,189.8743,844731.0
2024-12-30 10:30:00,190.32,191.63,190.17,191.02,535326.0,189.8644,191.1712,189.7147,190.5627,535326.0
2024-12-30 11:00:00,191.01,191.22,190.69,190.95,420747.0,190.5527,190.7622,190.2335,190.4929,420747.0
2024-12-30 11:30:00,190.92,191.81,190.91,191.54,396515.0,190.4629,191.3508,190.453,191.0814,396515.0
2024-12-30 12:00:00,191.51,192.06,191.39,192.01,438272.0,191.0515,191.6002,190.9318,191.5503,438272.0
2024-12-30 12:30:00,192.01,192.53,191.74,192.43,291376.0,191.5503,192.0691,191.281,191.9693,291376.0
2024-12-30 13:00:00,192.43,192.43,191.74,192.04,297702.0,191.9693,191.9693,191.281,191.5803,297702.0
2024-12-30 13:30:00,192.0,192.55,191.97,192.28,270368.0,191.5403,192.089,191.5104,191.8197,270368.0
2024-12-30 14:00:00,192.31,192.37,191.66,192.02,302083.0,191.8496,191.9095,191.2012,191.5603,302083.0
2024-12-30 14:30:00,192.03,192.43,191.98,192.32,307998.0,191.5703,191.9693,191.5204,191.8596,307998.0
2024-12-30 15:00:00,192.3,192.41,191.81,191.82,339901.0,191.8396,191.9494,191.3508,191.3608,339901.0
2024-12-30 15:30:00,191.83,192.27,191.19,191.22,1320715.0,191.3708,191.8097,190.7323,190.7622,1320715.0
2024-12-31 09:30:00,191.08,191.95,190.64,191.75,1083239.0,190.6225,191.4905,190.1836,191.2909,1083239.0
2024-12-31 10:00:00,191.73,191.96,190.82,191.32,632355.0,191.271,191.5004,190.3632,190.862,632355.0
2024-12-31 10:30:00,191.31,191.56,190.91,191.4,300685.0,190.852,191.1014,190.453,190.9418,300685.0
2024-12-31 11:00:00,191.41,191.41,190.53,190.63,372966.0,190.9518,190.9518,190.0739,190.1736,372966.0
2024-12-31 11:30:00,190.61,191.14,190.51,190.76,299324.0,190.1537,190.6824,190.0539,190.3033,299324.0
2024-12-31 12:00:00,190.75,190.89,190.26,190.34,301864.0,190.2933,190.433,189.8045,189.8843,301864.0
2024-12-31 12:30:00,190.33,190.56,189.71,190.5,691099.0,189.8743,190.1038,189.2558,190.0439,691099.0
2024-12-31 13:00:00,190.48,190.58,189.53,189.58,416894.0,190.024,190.1237,189.0763,189.1261,416894.0
2024-12-31 13:30:00,189.58,189.91,189.46,189.58,385421.0,189.1261,189.4554,189.0064,189.1261,385421.0
2024-12-31 14:00:00,189.59,190.35,189.49,189.65,561844.0,189.1361,189.8943,189.0364,189.196,561844.0
2024-12-31 14:30:00,189.68,190.05,189.5,190.02,469626.0,189.2259,189.595,189.0463,189.5651,469626.0
2024-12-31 15:00:00,190.0,190.36,189.43,190.35,494687.0,189.5451,189.9043,188.9765,189.8943,494687.0
2024-12-31 15:30:00,190.35,190.47,188.51,189.33,3176558.0,189.8943,190.014,188.0587,188.8767,3176558.0
2025-01-02 09:30:00,190.65,191.27,188.48,191.1,2566536.0,190.1936,190.8121,188.0288,190.6425,2566536.0
2025-01-02 10:00:00,191.12,192.0,190.0,190.4,1255235.0,190.6625,191.5403,189.5451,189.9442,1255235.0
2025-01-02 10:30:00,190.4,190.54,189.45,190.19,955467.0,189.9442,190.0838,188.9965,189.7347,955467.0
2025-01-02 11:00:00,190.19,190.5,189.42,190.23,619912.0,189.7347,190.0439,188.9665,189.7746,619912.0
2025-01-02 11:30:00,190.21,190.82,190.12,190.27,536950.0,189.7546,190.3632,189.6648,189.8145,536950.0
2025-01-02 12:00:00,190.26,190.65,188.27,188.36,842511.0,189.8045,190.1936,187.8193,187.9091,842511.0
2025-01-02 12:30:00,188.35,188.61,187.5,188.52,824010.0,187.8991,188.1585,187.0511,188.0687,824010.0
2025-01-02 13:00:00,188.55,188.87,188.1,188.71,574775.0,188.0986,188.4178,187.6497,188.2582,574775.0
2025-01-02 13:30:00,188.69,188.81,187.99,188.71,506491.0,188.2383,188.358,187.5399,188.2582,506491.0
2025-01-02 14:00:00,188.69,189.3,188.54,189.06,443811.0,188.2383,188.8468,188.0886,188.6074,443811.0
2025-01-02 14:30:00,189.0,189.22,188.47,188.52,547660.0,188.5475,188.767,188.0188,188.0687,547660.0
2025-01-02 15:00:00,188.52,189.35,188.51,189.03,553308.0,188.0687,188.8967,188.0587,188.5775,553308.0
2025-01-02 15:30:00,189.04,189.55,188.94,189.39,1317002.0,188.5874,189.0962,188.4877,188.9366,1317002.0
2025-01-03 09:30:00,191.37,193.21,191.09,191.49,2370791.0,190.9119,192.7474,190.6325,191.0316,2370791.0
2025-01-03 10:00:00,191.49,191.95,189.97,190.71,1036848.0,191.0316,191.4905,189.5152,190.2534,1036848.0
2025-01-03 10:30:00,190.72,191.3,190.39,190.77,674435.0,190.2634,190.842,189.9342,190.3133,674435.0
2025-01-03 11:00:00,190.76,191.17,190.33,191.03,657285.0,190.3033,190.7123,189.8743,190.5727,657285.0
2025-01-03 11:30:00,191.02,192.42,190.95,192.02,838091.0,190.5627,191.9593,190.4929,191.5603,838091.0
2025-01-03 12:00:00,192.03,192.44,191.81,191.9,468384.0,191.5703,191.9793,191.3508,191.4406,468384.0
2025-01-03 12:30:00,191.92,192.05,191.65,191.93,350913.0,191.4605,191.5902,191.1912,191.4705,350913.0
2025-01-03 13:00:00,191.95,192.34,191.76,192.33,392148.0,191.4905,191.8795,191.3009,191.8696,392148.0
2025-01-03 13:30:00,192.31,192.38,191.85,191.91,428845.0,191.8496,191.9194,191.3907,191.4506,428845.0
2025-01-03 14:00:00,191.9,192.35,191.83,192.33,454940.0,191.4406,191.8895,191.3708,191.8696,454940.0
2025-01-03 14:30:00,192.33,192.7,192.2,192.29,453707.0,191.8696,192.2387,191.7399,191.8297,453707.0
2025-01-03 15:00:00,192.28,192.29,191.91,192.09,477803.0,191.8197,191.8297,191.4506,191.6301,477803.0
2025-01-03 15:30:00,192.08,192.09,191.38,191.78,1391664.0,191.6202,191.6301,190.9218,191.3209,1391664.0
2025-01-06 09:30:00,193.98,198.23,193.85,195.63,4278232.0,193.5156,197.7554,193.3859,195.1617,4278232.0
2025-01-06 10:00:00,195.63,197.29,195.15,197.21,1573746.0,195.1617,196.8177,194.6828,196.7379,1573746.0
2025-01-06 10:30:00,197.21,197.49,196.71,197.32,728129.0,196.7379,197.0172,196.2391,196.8476,728129.0
2025-01-06 11:00:00,197.34,198.1,197.24,198.01,1132904.0,196.8676,197.6257,196.7678,197.536,1132904.0
2025-01-06 11:30:00,198.01,198.03,197.27,197.72,677032.0,197.536,197.5559,196.7977,197.2467,677032.0
2025-01-06 12:00:00,197.72,197.83,197.49,197.78,609655.0,197.2467,197.3564,197.0172,197.3065,609655.0
2025-01-06 12:30:00,197.77,197.87,197.2,197.46,701073.0,197.2965,197.3963,196.7279,196.9873,701073.0
2025-01-06 13:00:00,197.46,197.76,197.26,197.7,757655.0,196.9873,197.2866,196.7878,197.2267,757655.0
2025-01-06 13:30:00,197.69,197.78,196.62,196.63,734645.0,197.2167,197.3065,196.1493,196.1593,734645.0
2025-01-06 14:00:00,196.68,196.7,196.11,196.34,615953.0,196.2091,196.2291,195.6405,195.87,615953.0
2025-01-06 14:30:00,196.33,196.36,195.41,195.5,673553.0,195.86,195.8899,194.9422,195.032,673553.0
2025-01-06 15:00:00,195.49,196.43,195.35,196.21,565980.0,195.022,195.9597,194.8823,195.7403,565980.0
2025-01-06 15:30:00,196.23,196.98,195.87,196.91,1967723.0,195.7602,196.5084,195.4011,196.4386,1967723.0
2025-01-07 09:30:00,197.07,201.0,197.05,200.55,3567992.0,196.5982,200.5188,196.5783,200.0699,3567992.0
2025-01-07 10:00:00,200.56,200.56,197.66,198.4,2236260.0,200.0799,200.0799,197.1868,197.925,2236260.0
2025-01-07 10:30:00,198.38,198.52,196.31,198.24,1692054.0,197.9051,198.0447,195.84,197.7654,1692054.0
2025-01-07 11:00:00,198.27,198.4,197.46,198.26,794462.0,197.7953,197.925,196.9873,197.7854,794462.0
2025-01-07 11:30:00,198.25,198.25,195.89,196.04,835665.0,197.7754,197.7754,195.421,195.5707,835665.0
2025-01-07 12:00:00,196.01,196.8,195.73,196.34,563475.0,195.5407,196.3289,195.2614,195.87,563475.0
2025-01-07 12:30:00,196.36,196.49,195.29,195.78,546016.0,195.8899,196.0196,194.8225,195.3113,546016.0
2025-01-07 13:00:00,195.77,196.4,195.74,196.35,498829.0,195.3013,195.9298,195.2714,195.8799,498829.0
2025-01-07 13:30:00,196.35,196.39,195.55,196.07,422057.0,195.8799,195.9198,195.0818,195.6006,422057.0
2025-01-07 14:00:00,196.07,196.55,195.96,196.39,379638.0,195.6006,196.0795,195.4909,195.9198,379638.0
2025-01-07 14:30:00,196.38,196.43,195.8,195.96,604118.0,195.9099,195.9597,195.3312,195.4909,604118.0
2025-01-07 15:00:00,195.98,196.33,194.7,194.94,801410.0,195.5108,195.86,194.2339,194.4733,801410.0
2025-01-07 15:30:00,194.96,195.77,194.6,195.47,1709709.0,194.4933,195.3013,194.1341,195.002,1709709.0
2025-01-08 09:30:00,192.57,195.43,192.38,195.32,3549253.0,192.109,194.9621,191.9194,194.8524,3549253.0
2025-01-08 10:00:00,195.31,196.29,194.45,194.69,1972531.0,194.8424,195.8201,193.9845,194.2239,1972531.0
2025-01-08 10:30:00,194.66,195.39,193.99,194.45,1349535.0,194.194,194.9222,193.5256,193.9845,1349535.0
2025-01-08 11:00:00,194.45,194.65,193.64,194.53,756098.0,193.9845,194.184,193.1764,194.0643,756098.0
2025-01-08 11:30:00,194.52,195.47,194.49,195.34,1037297.0,194.0543,195.002,194.0244,194.8724,1037297.0
2025-01-08 12:00:00,195.34,195.47,194.17,194.25,808420.0,194.8724,195.002,193.7052,193.785,808420.0
2025-01-08 12:30:00,194.27,194.86,193.92,194.75,558363.0,193.8049,194.3935,193.4558,194.2838,558363.0
2025-01-08 13:00:00,194.74,195.87,194.69,195.62,519972.0,194.2738,195.4011,194.2239,195.1517,519972.0
2025-01-08 13:30:00,195.61,195.61,194.67,194.82,371888.0,195.1417,195.1417,194.204,194.3536,371888.0
2025-01-08 14:00:00,194.83,195.68,194.49,195.5,638936.0,194.3636,195.2115,194.0244,195.032,638936.0
2025-01-08 14:30:00,195.49,195.49,194.35,194.49,490306.0,195.022,195.022,193.8847,194.0244,490306.0
2025-01-08 15:00:00,194.5,194.59,193.85,194.06,643158.0,194.0344,194.1241,193.3859,193.5954,643158.0
2025-01-08 15:30:00,194.03,194.17,193.43,193.95,1745951.0,193.5655,193.7052,192.9669,193.4857,1745951.0
2025-01-10 09:30:00,194.37,196.52,191.57,191.98,3804938.0,193.9047,196.0495,191.1114,191.5204,3804938.0
2025-01-10 10:00:00,191.94,192.64,190.31,192.55,1827131.0,191.4805,192.1788,189.8544,192.089,1827131.0
2025-01-10 10:30:00,192.56,194.42,192.4,193.52,1619548.0,192.099,193.9546,191.9394,193.0567,1619548.0
2025-01-10 11:00:00,193.54,193.68,192.03,192.67,809423.0,193.0767,193.2163,191.5703,192.2087,809423.0
2025-01-10 11:30:00,192.67,192.91,192.12,192.26,693909.0,192.2087,192.4482,191.6601,191.7997,693909.0
2025-01-10 12:00:00,192.28,192.41,191.5,192.36,514840.0,191.8197,191.9494,191.0415,191.8995,514840.0
2025-01-10 12:30:00,192.34,193.62,192.25,193.58,554695.0,191.8795,193.1565,191.7897,193.1166,554695.0
2025-01-10 13:00:00,193.54,194.13,193.07,193.98,635375.0,193.0767,193.6652,192.6078,193.5156,635375.0
2025-01-10 13:30:00,193.96,194.95,193.65,194.9,777115.0,193.4957,194.4833,193.1864,194.4334,777115.0
2025-01-10 14:00:00,194.91,194.91,193.68,194.0,543235.0,194.4434,194.4434,193.2163,193.5356,543235.0
2025-01-10 14:30:00,194.01,194.01,193.09,193.3,440745.0,193.5455,193.5455,192.6277,192.8372,440745.0
2025-01-10 15:00:00,193.28,193.39,192.08,192.11,703340.0,192.8173,192.927,191.6202,191.6501,703340.0
2025-01-10 15:30:00,192.13,192.48,191.7,192.04,1402353.0,191.67,192.0192,191.2411,191.5803,1402353.0
2025-01-13 09:30:00,190.07,190.64,187.36,189.37,3684170.0,189.615,190.1836,186.9115,188.9166,3684170.0
2025-01-13 10:00:00,189.38,190.1,188.96,189.45,919686.0,188.9266,189.6449,188.5076,188.9965,919686.0
2025-01-13 10:30:00,189.51,190.27,189.46,189.62,839801.0,189.0563,189.8145,189.0064,189.166,839801.0
2025-01-13 11:00:00,189.66,190.17,188.83,188.83,711447.0,189.2059,189.7147,188.3779,188.3779,711447.0
2025-01-13 11:30:00,188.85,189.74,188.81,188.95,510460.0,188.3979,189.2858,188.358,188.4976,510460.0
2025-01-13 12:00:00,188.93,189.74,188.83,189.5,471710.0,188.4777,189.2858,188.3779,189.0463,471710.0
2025-01-13 12:30:00,189.49,190.17,189.34,190.11,356226.0,189.0364,189.7147,188.8867,189.6549,356226.0
2025-01-13 13:00:00,190.09,190.27,189.81,190.15,402852.0,189.6349,189.8145,189.3556,189.6948,402852.0
2025-01-13 13:30:00,190.13,190.61,190.0,190.58,354163.0,189.6748,190.1537,189.5451,190.1237,354163.0
2025-01-13 14:00:00,190.58,190.88,190.33,190.85,405421.0,190.1237,190.423,189.8743,190.3931,405421.0
2025-01-13 14:30:00,190.86,191.03,190.45,190.81,361943.0,190.4031,190.5727,189.9941,190.3532,361943.0
2025-01-13 15:00:00,190.79,190.96,190.47,190.64,445206.0,190.3332,190.5028,190.014,190.1836,445206.0
2025-01-13 15:30:00,190.64,191.18,190.54,191.02,1354642.0,190.1836,190.7223,190.0838,190.5627,1354642.0
2025-01-14 09:30:00,191.24,191.98,190.42,190.81,1555282.0,190.7822,191.5204,189.9641,190.3532,1555282.0
2025-01-14 10:00:00,190.8,191.93,190.5,190.88,686829.0,190.3432,191.4705,190.0439,190.423,686829.0
2025-01-14 10:30:00,190.91,191.23,190.46,190.89,593210.0,190.453,190.7722,190.004,190.433,593210.0
2025-01-14 11:00:00,190.91,191.13,190.33,190.65,634062.0,190.453,190.6724,189.8743,190.1936,634062.0
2025-01-14 11:30:00,190.68,190.9,189.27,189.31,603186.0,190.2235,190.443,188.8169,188.8568,603186.0
2025-01-14 12:00:00,189.28,189.9,189.09,189.65,397017.0,188.8269,189.4454,188.6373,189.196,397017.0
2025-01-14 12:30:00,189.65,189.81,189.0,189.26,318379.0,189.196,189.3556,188.5475,188.8069,318379.0
2025-01-14 13:00:00,189.25,190.17,189.16,190.11,325280.0,188.7969,189.7147,188.7071,189.6549,325280.0
2025-01-14 13:30:00,190.1,190.59,189.98,190.44,278691.0,189.6449,190.1337,189.5252,189.9841,278691.0
2025-01-14 14:00:00,190.44,190.62,190.2,190.38,346493.0,189.9841,190.1637,189.7447,189.9242,346493.0
2025-01-14 14:30:00,190.38,190.5,189.05,189.16,395044.0,189.9242,190.0439,188.5974,188.7071,395044.0
2025-01-14 15:00:00,189.13,189.24,188.3,188.87,697376.0,188.6772,188.787,187.8492,188.4178,697376.0
2025-01-14 15:30:00,188.87,189.68,188.64,189.64,1386258.0,188.4178,189.2259,188.1884,189.186,1386258.0
2025-01-15 09:30:00,193.14,193.64,191.86,193.13,2203893.0,192.6776,193.1764,191.4007,192.6676,2203893.0
2025-01-15 10:00:00,193.12,194.64,193.05,194.27,1172629.0,192.6577,194.174,192.5878,193.8049,1172629.0
2025-01-15 10:30:00,194.27,194.77,193.76,193.76,696087.0,193.8049,194.3037,193.2961,193.2961,696087.0
2025-01-15 11:00:00,193.75,194.68,193.74,194.19,448409.0,193.2862,194.2139,193.2762,193.7251,448409.0
2025-01-15 11:30:00,194.18,194.18,193.38,193.45,534634.0,193.7151,193.7151,192.917,192.9869,534634.0
2025-01-15 12:00:00,193.45,194.06,193.29,194.04,370442.0,192.9869,193.5954,192.8273,193.5755,370442.0
2025-01-15 12:30:00,194.05,194.35,194.02,194.09,336829.0,193.5854,193.8847,193.5555,193.6253,336829.0
2025-01-15 13:00:00,194.11,195.35,194.11,195.31,576094.0,193.6453,194.8823,193.6453,194.8424,576094.0
2025-01-15 13:30:00,195.33,195.48,195.07,195.38,477015.0,194.8624,195.012,194.603,194.9123,477015.0
2025-01-15 14:00:00,195.37,196.2,195.31,196.12,672133.0,194.9023,195.7303,194.8424,195.6505,672133.0
2025-01-15 14:30:00,196.13,196.36,195.86,195.92,656264.0,195.6605,195.8899,195.3911,195.451,656264.0
2025-01-15 15:00:00,195.93,196.01,195.67,195.7,688759.0,195.4609,195.5407,195.2016,195.2315,688759.0
2025-01-15 15:30:00,195.7,196.04,195.37,195.56,2048940.0,195.2315,195.5707,194.9023,195.0918,2048940.0
2025-01-16 09:30:00,194.14,195.09,193.45,194.09,1978955.0,193.6752,194.6229,192.9869,193.6253,1978955.0
2025-01-16 10:00:00,194.12,194.92,193.59,194.16,713703.0,193.6553,194.4534,193.1265,193.6952,713703.0
2025-01-16 10:30:00,194.18,195.23,193.95,195.23,644401.0,193.7151,194.7626,193.4857,194.7626,644401.0
2025-01-16 11:00:00,195.22,195.48,194.85,195.26,647849.0,194.7526,195.012,194.3835,194.7925,647849.0
2025-01-16 11:30:00,195.27,195.42,194.45,194.69,400239.0,194.8025,194.9522,193.9845,194.2239,400239.0
2025-01-16 12:00:00,194.69,194.7,194.13,194.52,447028.0,194.2239,194.2339,193.6652,194.0543,447028.0
2025-01-16 12:30:00,194.52,194.52,194.05,194.29,326433.0,194.0543,194.0543,193.5854,193.8249,326433.0
2025-01-16 13:00:00,194.26,194.43,194.03,194.06,253969.0,193.7949,193.9645,193.5655,193.5954,253969.0
2025-01-16 13:30:00,194.06,194.21,193.32,193.71,504884.0,193.5954,193.7451,192.8572,193.2463,504884.0
2025-01-16 14:00:00,193.66,194.18,193.53,194.07,271726.0,193.1964,193.7151,193.0667,193.6054,271726.0
2025-01-16 14:30:00,194.07,194.22,193.89,194.15,334900.0,193.6054,193.755,193.4258,193.6852,334900.0
2025-01-16 15:00:00,194.14,194.29,193.66,193.77,339653.0,193.6752,193.8249,193.1964,193.3061,339653.0
2025-01-16 15:30:00,193.75,193.89,192.81,192.88,1136748.0,193.2862,193.4258,192.3484,192.4182,1136748.0
2025-01-17 09:30:00,196.47,196.83,193.82,194.0,5742380.0,195.9996,196.3588,193.356,193.5356,5742380.0
2025-01-17 10:00:00,194.0,194.9,193.75,194.66,1169117.0,193.5356,194.4334,193.2862,194.194,1169117.0
2025-01-17 10:30:00,194.64,195.58,194.33,195.56,779386.0,194.174,195.1118,193.8648,195.0918,779386.0
2025-01-17 11:00:00,195.56,196.19,195.33,196.15,768232.0,195.0918,195.7203,194.8624,195.6804,768232.0
2025-01-17 11:30:00,196.16,196.2,195.45,195.64,587726.0,195.6904,195.7303,194.9821,195.1716,587726.0
2025-01-17 12:00:00,195.6,196.08,195.53,196.04,458862.0,195.1317,195.6106,195.0619,195.5707,458862.0
2025-01-17 12:30:00,196.05,196.53,195.87,196.48,568300.0,195.5807,196.0595,195.4011,196.0096,568300.0
2025-01-17 13:00:00,196.48,197.23,196.37,196.71,926302.0,196.0096,196.7578,195.8999,196.2391,926302.0
2025-01-17 13:30:00,196.7,196.83,195.98,196.14,508152.0,196.2291,196.3588,195.5108,195.6704,508152.0
2025-01-17 14:00:00,196.14,196.24,195.86,195.97,496147.0,195.6704,195.7702,195.3911,195.5008,496147.0
2025-01-17 14:30:00,195.98,196.0,195.75,195.86,344800.0,195.5108,195.5308,195.2814,195.3911,344800.0
2025-01-17 15:00:00,195.85,196.06,195.61,195.96,666585.0,195.3811,195.5906,195.1417,195.4909,666585.0
2025-01-17 15:30:00,195.95,196.49,195.82,195.99,2083601.0,195.4809,196.0196,195.3512,195.5208,2083601.0
2025-01-21 09:30:00,198.91,202.29,198.07,199.33,4753051.0,198.4338,201.8057,197.5958,198.8528,4753051.0
2025-01-21 10:00:00,199.34,200.16,198.1,200.13,1844902.0,198.8628,199.6808,197.6257,199.6509,1844902.0
2025-01-21 10:30:00,200.11,200.23,198.79,199.04,1047068.0,199.6309,199.7506,198.3141,198.5635,1047068.0
2025-01-21 11:00:00,199.03,199.35,198.24,198.33,816320.0,198.5535,198.8728,197.7654,197.8552,816320.0
2025-01-21 11:30:00,198.32,199.2,197.87,199.15,812579.0,197.8452,198.7231,197.3963,198.6732,812579.0
2025-01-21 12:00:00,199.13,199.7,198.79,199.6,635176.0,198.6533,199.2219,198.3141,199.1222,635176.0
2025-01-21 12:30:00,199.6,200.0,199.59,199.75,664972.0,199.1222,199.5212,199.1122,199.2718,664972.0
2025-01-21 13:00:00,199.75,199.92,199.44,199.59,501038.0,199.2718,199.4414,198.9625,199.1122,501038.0
2025-01-21 13:30:00,199.59,199.76,199.35,199.65,428773.0,199.1122,199.2818,198.8728,199.172,428773.0
2025-01-21 14:00:00,199.63,199.79,198.98,199.02,817788.0,199.1521,199.3117,198.5036,198.5435,817788.0
2025-01-21 14:30:00,199.02,199.26,198.85,199.2,488157.0,198.5435,198.783,198.3739,198.7231,488157.0
2025-01-21 15:00:00,199.19,199.28,198.73,199.06,634137.0,198.7131,198.8029,198.2542,198.5834,634137.0
2025-01-21 15:30:00,199.06,199.1,197.9,198.05,1792094.0,198.5834,198.6233,197.4262,197.5759,1792094.0
2025-01-22 09:30:00,199.06,200.48,198.66,200.02,2538191.0,198.5834,200.0,198.1844,199.5411,2538191.0
2025-01-22 10:00:00,200.0,200.16,198.98,199.43,1309822.0,199.5212,199.6808,198.5036,198.9526,1309822.0
2025-01-22 10:30:00,199.42,199.7,199.03,199.04,613135.0,198.9426,199.2219,198.5535,198.5635,613135.0
2025-01-22 11:00:00,199.06,199.99,198.97,199.88,682963.0,198.5834,199.5112,198.4937,199.4015,682963.0
2025-01-22 11:30:00,199.9,200.31,199.74,199.79,663543.0,199.4214,199.8305,199.2618,199.3117,663543.0
2025-01-22 12:00:00,199.79,200.32,199.67,200.28,647459.0,199.3117,199.8404,199.192,199.8005,647459.0
2025-01-22 12:30:00,200.27,200.28,199.46,199.58,704947.0,199.7905,199.8005,198.9825,199.1022,704947.0
2025-01-22 13:00:00,199.58,199.72,198.41,198.65,675273.0,199.1022,199.2419,197.935,198.1744,675273.0
2025-01-22 13:30:00,198.66,199.1,198.5,198.51,408128.0,198.1844,198.6233,198.0248,198.0348,408128.0
2025-01-22 14:00:00,198.51,198.55,197.77,197.84,794971.0,198.0348,198.0747,197.2965,197.3664,794971.0
2025-01-22 14:30:00,197.84,198.02,197.62,197.67,669106.0,197.3664,197.5459,197.1469,197.1968,669106.0
2025-01-22 15:00:00,197.67,198.14,197.53,198.0,875962.0,197.1968,197.6656,197.0571,197.526,875962.0
2025-01-22 15:30:00,198.0,198.59,197.82,198.33,1828902.0,197.526,198.1146,197.3464,197.8552,1828902.0
2025-01-23 09:30:00,198.14,199.54,197.27,198.54,1599523.0,197.6656,199.0623,196.7977,198.0647,1599523.0
2025-01-23 10:00:00,198.52,198.87,197.78,198.87,805061.0,198.0447,198.3939,197.3065,198.3939,805061.0
2025-01-23 10:30:00,198.86,199.79,198.77,199.72,864162.0,198.3839,199.3117,198.2941,199.2419,864162.0
2025-01-23 11:00:00,199.72,200.3,199.27,200.28,976044.0,199.2419,199.8205,198.7929,199.8005,976044.0
2025-01-23 11:30:00,200.26,200.27,199.72,199.76,424317.0,199.7806,199.7905,199.2419,199.2818,424317.0
2025-01-23 12:00:00,199.76,199.76,199.25,199.34,405018.0,199.2818,199.2818,198.773,198.8628,405018.0
2025-01-23 12:30:00,199.34,199.47,199.03,199.38,322259.0,198.8628,198.9925,198.5535,198.9027,322259.0
2025-01-23 13:00:00,199.37,199.62,199.13,199.13,439837.0,198.8927,199.1421,198.6533,198.6533,439837.0
2025-01-23 13:30:00,199.16,199.3,195.79,196.67,2046066.0,198.6832,198.8229,195.3213,196.1992,2046066.0
2025-01-23 14:00:00,196.63,197.23,195.2,196.25,2586072.0,196.1593,196.7578,194.7327,195.7802,2586072.0
2025-01-23 14:30:00,196.27,196.96,196.23,196.9,690976.0,195.8001,196.4885,195.7602,196.4286,690976.0
2025-01-23 15:00:00,196.91,197.27,196.73,197.11,721630.0,196.4386,196.7977,196.259,196.6381,721630.0
2025-01-23 15:30:00,197.11,198.0,196.82,197.98,1873684.0,196.6381,197.526,196.3488,197.506,1873684.0
2025-01-24 09:30:00,198.1,200.26,198.0,199.59,2199622.0,197.6257,199.7806,197.526,199.1122,2199622.0
2025-01-24 10:00:00,199.63,199.75,198.65,198.82,994420.0,199.1521,199.2718,198.1744,198.344,994420.0
2025-01-24 10:30:00,198.83,199.22,198.43,198.6,650758.0,198.354,198.7431,197.955,198.1245,650758.0
2025-01-24 11:00:00,198.59,199.5,198.31,199.4,630513.0,198.1146,199.0224,197.8352,198.9226,630513.0
2025-01-24 11:30:00,199.42,199.69,199.16,199.3,714882.0,198.9426,199.2119,198.6832,198.8229,714882.0
2025-01-24 12:00:00,199.3,199.56,198.79,199.27,879501.0,198.8229,199.0822,198.3141,198.7929,879501.0
2025-01-24 12:30:00,199.26,199.94,199.21,199.84,798132.0,198.783,199.4613,198.7331,199.3616,798132.0
2025-01-24 13:00:00,199.84,200.11,199.66,199.91,792513.0,199.3616,199.6309,199.182,199.4314,792513.0
2025-01-24 13:30:00,199.91,200.05,199.76,199.94,879988.0,199.4314,199.5711,199.2818,199.4613,879988.0
2025-01-24 14:00:00,199.93,200.9,199.73,200.72,1164562.0,199.4514,200.419,199.2518,200.2395,1164562.0
2025-01-24 14:30:00,200.7,200.78,200.01,200.06,836790.0,200.2195,200.2993,199.5312,199.5811,836790.0
2025-01-24 15:00:00,200.06,200.28,199.49,199.9,1135614.0,199.5811,199.8005,199.0124,199.4214,1135614.0
2025-01-24 15:30:00,199.89,200.29,199.76,200.19,2314898.0,199.4115,199.8105,199.2818,199.7107,2314898.0
2025-01-27 09:30:00,192.44,194.75,192.31,194.28,4742177.0,191.9793,194.2838,191.8496,193.8149,4742177.0
2025-01-27 10:00:00,194.28,195.55,193.42,195.5,2350300.0,193.8149,195.0818,192.9569,195.032,2350300.0
2025-01-27 10:30:00,195.47,196.88,195.05,195.85,1133322.0,195.002,196.4087,194.583,195.3811,1133322.0
2025-01-27 11:00:00,195.87,195.94,194.42,194.65,1294966.0,195.4011,195.4709,193.9546,194.184,1294966.0
2025-01-27 11:30:00,194.64,194.94,193.36,193.57,1010324.0,194.174,194.4733,192.8971,193.1066,1010324.0
2025-01-27 12:00:00,193.59,194.3,193.22,193.75,716024.0,193.1265,193.8348,192.7574,193.2862,716024.0
2025-01-27 12:30:00,193.74,194.07,193.35,193.45,554365.0,193.2762,193.6054,192.8871,192.9869,554365.0
2025-01-27 13:00:00,193.45,193.64,193.15,193.32,661980.0,192.9869,193.1764,192.6876,192.8572,661980.0
2025-01-27 13:30:00,193.31,193.74,193.01,193.09,731501.0,192.8472,193.2762,192.5479,192.6277,731501.0
2025-01-27 14:00:00,193.09,194.0,193.05,193.83,816377.0,192.6277,193.5356,192.5878,193.366,816377.0
2025-01-27 14:30:00,193.84,193.86,191.32,191.55,1623193.0,193.3759,193.3959,190.862,191.0914,1623193.0
2025-01-27 15:00:00,191.56,191.91,191.1,191.2,1596668.0,191.1014,191.4506,190.6425,190.7423,1596668.0
2025-01-27 15:30:00,191.2,192.0,190.73,191.81,3237232.0,190.7423,191.5403,190.2734,191.3508,3237232.0
2025-01-28 09:30:00,192.75,193.33,190.68,192.31,2699441.0,192.2886,192.8672,190.2235,191.8496,2699441.0
2025-01-28 10:00:00,192.31,194.83,192.19,194.55,1627064.0,191.8496,194.3636,191.7299,194.0842,1627064.0
2025-01-28 10:30:00,194.54,195.36,193.98,195.26,839820.0,194.0743,194.8923,193.5156,194.7925,839820.0
2025-01-28 11:00:00,195.28,195.4,194.23,194.62,762398.0,194.8125,194.9322,193.765,194.1541,762398.0
2025-01-28 11:30:00,194.62,194.84,194.01,194.84,701829.0,194.1541,194.3735,193.5455,194.3735,701829.0
2025-01-28 12:00:00,194.83,195.38,194.82,194.93,635622.0,194.3636,194.9123,194.3536,194.4633,635622.0
2025-01-28 12:30:00,194.94,195.06,194.62,194.87,412540.0,194.4733,194.593,194.1541,194.4035,412540.0
2025-01-28 13:00:00,194.87,195.1,194.72,194.88,439412.0,194.4035,194.6329,194.2538,194.4135,439412.0
2025-01-28 13:30:00,194.89,195.24,194.85,195.01,371771.0,194.4234,194.7726,194.3835,194.5431,371771.0
2025-01-28 14:00:00,195.01,195.05,194.75,194.84,413197.0,194.5431,194.583,194.2838,194.3735,413197.0
2025-01-28 14:30:00,194.85,195.07,194.71,194.81,599492.0,194.3835,194.603,194.2439,194.3436,599492.0
2025-01-28 15:00:00,194.82,195.48,194.82,195.25,951255.0,194.3536,195.012,194.3536,194.7826,951255.0
2025-01-28 15:30:00,195.24,195.47,194.56,195.31,1716018.0,194.7726,195.002,194.0942,194.8424,1716018.0
2025-01-29 09:30:00,195.56,196.22,193.48,193.76,2166972.0,195.0918,195.7502,193.0168,193.2961,2166972.0
2025-01-29 10:00:00,193.76,194.32,193.43,194.03,968083.0,193.2961,193.8548,192.9669,193.5655,968083.0
2025-01-29 10:30:00,194.02,194.85,193.95,194.7,541900.0,193.5555,194.3835,193.4857,194.2339,541900.0
2025-01-29 11:00:00,194.7,195.0,194.37,194.77,496819.0,194.2339,194.5332,193.9047,194.3037,496819.0
2025-01-29 11:30:00,194.77,195.26,194.57,194.91,427549.0,194.3037,194.7925,194.1042,194.4434,427549.0
2025-01-29 12:00:00,194.91,195.36,194.69,195.2,498970.0,194.4434,194.8923,194.2239,194.7327,498970.0
2025-01-29 12:30:00,195.19,195.2,194.77,194.81,326651.0,194.7227,194.7327,194.3037,194.3436,326651.0
2025-01-29 13:00:00,194.82,195.15,194.23,195.1,535544.0,194.3536,194.6828,193.765,194.6329,535544.0
2025-01-29 13:30:00,195.11,195.21,194.52,195.04,386240.0,194.6429,194.7427,194.0543,194.5731,386240.0
2025-01-29 14:00:00,195.06,195.44,194.69,195.19,504603.0,194.593,194.9721,194.2239,194.7227,504603.0
2025-01-29 14:30:00,195.18,196.45,195.02,196.17,710408.0,194.7127,195.9797,194.5531,195.7004,710408.0
2025-01-29 15:00:00,196.17,196.79,195.85,196.44,700547.0,195.7004,196.3189,195.3811,195.9697,700547.0
2025-01-29 15:30:00,196.45,196.57,194.94,195.39,1403646.0,195.9797,196.0994,194.4733,194.9222,1403646.0
2025-01-30 09:30:00,198.0,201.4,197.94,200.61,3743039.0,197.526,200.9178,197.4661,200.1297,3743039.0
2025-01-30 10:00:00,200.6,200.63,199.57,199.9,1419748.0,200.1198,200.1497,199.0922,199.4214,1419748.0
2025-01-30 10:30:00,199.89,200.05,197.89,197.92,926073.0,199.4115,199.5711,197.4162,197.4462,926073.0
2025-01-30 11:00:00,197.9,199.55,197.67,199.55,851152.0,197.4262,199.0723,197.1968,199.0723,851152.0
2025-01-30 11:30:00,199.53,200.3,199.44,200.11,705284.0,199.0523,199.8205,198.9625,199.6309,705284.0
2025-01-30 12:00:00,200.12,200.12,199.27,199.36,502477.0,199.6409,199.6409,198.7929,198.8827,502477.0
2025-01-30 12:30:00,199.38,199.7,199.16,199.5,326376.0,198.9027,199.2219,198.6832,199.0224,326376.0
2025-01-30 13:00:00,199.48,200.0,199.36,199.78,415997.0,199.0024,199.5212,198.8827,199.3017,415997.0
2025-01-30 13:30:00,199.78,200.65,199.74,200.52,704722.0,199.3017,200.1696,199.2618,200.0399,704722.0
2025-01-30 14:00:00,200.52,200.65,200.05,200.31,543759.0,200.0399,200.1696,199.5711,199.8305,543759.0
2025-01-30 14:30:00,200.31,200.69,200.03,200.61,432914.0,199.8305,200.2095,199.5511,200.1297,432914.0
2025-01-30 15:00:00,200.6,201.38,200.6,201.06,856533.0,200.1198,200.8979,200.1198,200.5787,856533.0
2025-01-30 15:30:00,201.06,201.31,200.24,200.94,2464429.0,200.5787,200.8281,199.7606,200.4589,2464429.0
2025-01-31 09:30:00,201.83,204.83,201.8,204.7,3197972.0,201.3468,204.3396,201.3169,204.2099,3197972.0
2025-01-31 10:00:00,204.68,205.0,203.74,204.24,1631876.0,204.19,204.5092,203.2522,203.751,1631876.0
2025-01-31 10:30:00,204.22,204.9,204.14,204.83,959117.0,203.7311,204.4095,203.6513,204.3396,959117.0
2025-01-31 11:00:00,204.83,205.12,204.35,204.44,1225665.0,204.3396,204.6289,203.8608,203.9506,1225665.0
2025-01-31 11:30:00,204.44,205.17,204.4,204.69,899260.0,203.9506,204.6788,203.9107,204.2,899260.0
2025-01-31 12:00:00,204.69,204.73,204.26,204.54,645018.0,204.2,204.2399,203.771,204.0503,645018.0
2025-01-31 12:30:00,204.54,204.9,204.22,204.71,632942.0,204.0503,204.4095,203.7311,204.2199,632942.0
2025-01-31 13:00:00,204.72,205.48,204.54,204.89,1200101.0,204.2299,204.9881,204.0503,204.3995,1200101.0
2025-01-31 13:30:00,204.89,205.27,204.33,205.08,1019539.0,204.3995,204.7786,203.8408,204.589,1019539.0
2025-01-31 14:00:00,205.06,205.47,204.59,204.97,1095428.0,204.5691,204.9781,204.1002,204.4793,1095428.0
2025-01-31 14:30:00,204.97,205.2,203.94,204.3,1190263.0,204.4793,204.7087,203.4518,203.8109,1190263.0
2025-01-31 15:00:00,204.28,204.28,203.35,203.56,1151520.0,203.7909,203.7909,202.8632,203.0727,1151520.0
2025-01-31 15:30:00,203.57,204.51,203.4,204.01,2910830.0,203.0826,204.0204,202.9131,203.5216,2910830.0
2025-02-03 09:30:00,200.69,203.03,200.1,201.96,3441546.0,200.2095,202.5439,199.621,201.4765,3441546.0
2025-02-03 10:00:00,202.01,203.0,200.34,202.54,1689657.0,201.5264,202.514,199.8604,202.0551,1689657.0
2025-02-03 10:30:00,202.52,203.33,201.9,202.34,1432392.0,202.0352,202.8432,201.4166,201.8556,1432392.0
2025-02-03 11:00:00,202.35,203.75,201.72,203.19,919077.0,201.8656,203.2622,201.2371,202.7036,919077.0
2025-02-03 11:30:00,203.17,203.75,202.57,202.64,626848.0,202.6836,203.2622,202.085,202.1549,626848.0
2025-02-03 12:00:00,202.64,203.3,202.33,202.64,673731.0,202.1549,202.8133,201.8456,202.1549,673731.0
2025-02-03 12:30:00,202.64,203.04,202.14,202.76,642475.0,202.1549,202.5539,201.6561,202.2746,642475.0
2025-02-03 13:00:00,202.71,203.11,202.11,202.93,519646.0,202.2247,202.6237,201.6261,202.4442,519646.0
2025-02-03 13:30:00,202.96,203.18,202.72,203.0,545469.0,202.4741,202.6936,202.2347,202.514,545469.0
2025-02-03 14:00:00,202.99,203.08,202.52,202.75,603947.0,202.504,202.5938,202.0352,202.2646,603947.0
2025-02-03 14:30:00,202.75,202.81,202.21,202.32,401341.0,202.2646,202.3245,201.7259,201.8356,401341.0
2025-02-03 15:00:00,202.33,202.58,202.03,202.12,502905.0,201.8456,202.095,201.5463,201.6361,502905.0
2025-02-03 15:30:00,202.12,202.32,200.92,201.23,1889971.0,201.6361,201.8356,200.439,200.7482,1889971.0
2025-02-04 09:30:00,203.37,204.45,202.81,204.44,3021005.0,202.8831,203.9605,202.3245,203.9506,3021005.0
2025-02-04 10:00:00,204.47,205.81,203.86,205.71,1580585.0,203.9805,205.3173,203.372,205.2175,1580585.0
2025-02-04 10:30:00,205.71,206.31,205.13,206.06,1726991.0,205.2175,205.8161,204.6389,205.5667,1726991.0
2025-02-04 11:00:00,206.09,206.68,205.29,205.73,1621555.0,205.5966,206.1852,204.7985,205.2375,1621555.0
2025-02-04 11:30:00,205.72,205.77,204.4,205.0,1094946.0,205.2275,205.2774,203.9107,204.5092,1094946.0
2025-02-04 12:00:00,205.05,205.2,204.05,204.19,1143314.0,204.5591,204.7087,203.5615,203.7012,1143314.0
2025-02-04 12:30:00,204.2,205.2,203.9,205.15,953274.0,203.7111,204.7087,203.4119,204.6589,953274.0
2025-02-04 13:00:00,205.12,205.97,204.58,205.58,947815.0,204.6289,205.4769,204.0902,205.0878,947815.0
2025-02-04 13:30:00,205.58,205.6,204.82,204.83,741650.0,205.0878,205.1078,204.3297,204.3396,741650.0
2025-02-04 14:00:00,204.83,205.5,204.75,205.31,890146.0,204.3396,205.008,204.2598,204.8185,890146.0
2025-02-04 14:30:00,205.33,205.48,204.93,205.16,1382169.0,204.8384,204.9881,204.4394,204.6688,1382169.0
2025-02-04 15:00:00,205.18,206.22,205.0,205.37,1858433.0,204.6888,205.7263,204.5092,204.8783,1858433.0
2025-02-04 15:30:00,205.36,207.05,205.2,206.13,3636477.0,204.8684,206.5543,204.7087,205.6365,3636477.0
2025-02-05 09:30:00,191.08,192.75,188.52,189.29,11846279.0,190.6225,192.2886,188.0687,188.8368,11846279.0
2025-02-05 10:00:00,189.31,189.94,188.03,188.37,5678808.0,188.8568,189.4853,187.5799,187.919,5678808.0
2025-02-05 10:30:00,188.35,189.64,188.06,189.03,4027821.0,187.8991,189.186,187.6098,188.5775,4027821.0
2025-02-05 11:00:00,189.02,189.86,188.81,189.68,2652414.0,188.5675,189.4055,188.358,189.2259,2652414.0
2025-02-05 11:30:00,189.65,191.46,189.45,191.16,2984690.0,189.196,191.0016,188.9965,190.7024,2984690.0
2025-02-05 12:00:00,191.17,191.61,190.46,190.72,2238267.0,190.7123,191.1513,190.004,190.2634,2238267.0
2025-02-05 12:30:00,190.72,191.58,190.31,190.49,1719004.0,190.2634,191.1214,189.8544,190.034,1719004.0
2025-02-05 13:00:00,190.49,191.11,190.35,190.55,1391356.0,190.034,190.6525,189.8943,190.0938,1391356.0
2025-02-05 13:30:00,190.56,191.37,190.48,191.17,1341849.0,190.1038,190.9119,190.024,190.7123,1341849.0
2025-02-05 14:00:00,191.16,191.21,189.83,189.99,1772930.0,190.7024,190.7522,189.3755,189.5352,1772930.0
2025-02-05 14:30:00,190.01,190.21,189.51,189.73,1995020.0,189.5551,189.7546,189.0563,189.2758,1995020.0
2025-02-05 15:00:00,189.74,190.67,189.54,190.41,2361923.0,189.2858,190.2135,189.0862,189.9542,2361923.0
2025-02-05 15:30:00,190.4,191.5,189.71,191.34,5214781.0,189.9442,191.0415,189.2558,190.8819,5214781.0
2025-02-06 09:30:00,189.11,190.72,188.72,190.17,3980427.0,188.6573,190.2634,188.2682,189.7147,3980427.0
2025-02-06 10:00:00,190.17,191.43,189.48,190.38,1898245.0,189.7147,190.9717,189.0264,189.9242,1898245.0
2025-02-06 10:30:00,190.37,190.8,189.92,190.74,1248445.0,189.9142,190.3432,189.4653,190.2834,1248445.0
2025-02-06 11:00:00,190.75,191.09,190.38,190.74,1060968.0,190.2933,190.6325,189.9242,190.2834,1060968.0
2025-02-06 11:30:00,190.75,190.91,190.4,190.67,663231.0,190.2933,190.453,189.9442,190.2135,663231.0
2025-02-06 12:00:00,190.65,191.05,190.42,190.69,618207.0,190.1936,190.5926,189.9641,190.2335,618207.0
2025-02-06 12:30:00,190.7,190.98,190.5,190.82,649115.0,190.2435,190.5228,190.0439,190.3632,649115.0
2025-02-06 13:00:00,190.83,191.73,190.82,191.57,951501.0,190.3731,191.271,190.3632,191.1114,951501.0
2025-02-06 13:30:00,191.59,192.1,191.21,191.38,887540.0,191.1313,191.6401,190.7522,190.9218,887540.0
2025-02-06 14:00:00,191.37,191.77,191.15,191.33,819646.0,190.9119,191.3109,190.6924,190.872,819646.0
2025-02-06 14:30:00,191.33,191.34,190.41,190.49,876386.0,190.872,190.8819,189.9542,190.034,876386.0
2025-02-06 15:00:00,190.48,190.95,190.37,190.9,843704.0,190.024,190.4929,189.9142,190.443,843704.0
2025-02-06 15:30:00,190.91,191.92,190.82,191.63,2045051.0,190.453,191.4605,190.3632,191.1712,2045051.0
2025-02-07 09:30:00,190.95,191.18,188.86,188.96,4227531.0,190.4929,190.7223,188.4079,188.5076,4227531.0
2025-02-07 10:00:00,188.92,188.95,186.15,186.4,4673586.0,188.4677,188.4976,185.7044,185.9538,4673586.0
2025-02-07 10:30:00,186.38,186.87,185.1,186.09,3243969.0,185.9338,186.4226,184.6569,185.6445,3243969.0
2025-02-07 11:00:00,186.13,186.54,185.4,185.47,2146559.0,185.6844,186.0934,184.9561,185.026,2146559.0
2025-02-07 11:30:00,185.49,185.64,184.41,184.58,2511783.0,185.0459,185.1956,183.9685,184.1381,2511783.0
2025-02-07 12:00:00,184.55,184.69,183.24,183.63,2502710.0,184.1082,184.2478,182.8013,183.1904,2502710.0
2025-02-07 12:30:00,183.62,185.33,183.37,184.61,1693669.0,183.1804,184.8863,182.931,184.168,1693669.0
2025-02-07 13:00:00,184.6,186.04,184.48,186.02,1162128.0,184.1581,185.5946,184.0383,185.5747,1162128.0
2025-02-07 13:30:00,186.01,186.35,185.0,185.24,1330511.0,185.5647,185.9039,184.5571,184.7965,1330511.0
2025-02-07 14:00:00,185.23,185.64,185.11,185.48,977552.0,184.7866,185.1956,184.6668,185.036,977552.0
2025-02-07 14:30:00,185.5,185.93,185.36,185.73,966218.0,185.0559,185.4849,184.9162,185.2854,966218.0
2025-02-07 15:00:00,185.72,185.89,185.21,185.24,1075180.0,185.2754,185.445,184.7666,184.7965,1075180.0
2025-02-07 15:30:00,185.25,185.58,185.11,185.35,2609691.0,184.8065,185.1357,184.6668,184.9063,2609691.0
2025-02-10 09:30:00,187.35,187.47,185.86,186.72,2895100.0,186.9015,187.0212,185.415,186.273,2895100.0
2025-02-10 10:00:00,186.72,188.2,186.61,187.8,2007534.0,186.273,187.7494,186.1633,187.3504,2007534.0
2025-02-10 10:30:00,187.83,188.08,187.06,187.3,1025871.0,187.3803,187.6297,186.6122,186.8516,1025871.0
2025-02-10 11:00:00,187.3,187.71,187.03,187.23,672011.0,186.8516,187.2606,186.5822,186.7818,672011.0
2025-02-10 11:30:00,187.22,187.43,186.91,187.16,615040.0,186.7718,186.9813,186.4625,186.7119,615040.0
2025-02-10 12:00:00,187.13,187.13,186.04,186.13,1099677.0,186.682,186.682,185.5946,185.6844,1099677.0
2025-02-10 12:30:00,186.11,186.68,186.05,186.66,550376.0,185.6644,186.2331,185.6046,186.2131,550376.0
2025-02-10 13:00:00,186.68,186.81,186.42,186.74,479170.0,186.2331,186.3628,185.9737,186.2929,479170.0
2025-02-10 13:30:00,186.73,186.82,186.52,186.69,368786.0,186.283,186.3727,186.0735,186.2431,368786.0
2025-02-10 14:00:00,186.68,186.77,186.45,186.56,499632.0,186.2331,186.3229,186.0036,186.1134,499632.0
2025-02-10 14:30:00,186.55,186.71,186.46,186.6,409604.0,186.1034,186.263,186.0136,186.1533,409604.0
2025-02-10 15:00:00,186.6,186.7,186.49,186.53,723424.0,186.1533,186.253,186.0435,186.0834,723424.0
2025-02-10 15:30:00,186.53,186.66,186.16,186.38,1630318.0,186.0834,186.2131,185.7143,185.9338,1630318.0
2025-02-11 09:30:00,185.03,186.94,184.71,185.56,1718362.0,184.587,186.4925,184.2678,185.1158,1718362.0
2025-02-11 10:00:00,185.64,186.42,185.41,186.33,904180.0,185.1956,185.9737,184.9661,185.8839,904180.0
2025-02-11 10:30:00,186.33,186.59,185.3,185.38,811123.0,185.8839,186.1433,184.8564,184.9362,811123.0
2025-02-11 11:00:00,185.41,185.47,184.47,184.99,1679103.0,184.9661,185.026,184.0284,184.5471,1679103.0
2025-02-11 11:30:00,185.0,185.25,184.48,184.76,702771.0,184.5571,184.8065,184.0383,184.3177,702771.0
2025-02-11 12:00:00,184.75,184.89,184.28,184.83,685739.0,184.3077,184.4474,183.8388,184.3875,685739.0
2025-02-11 12:30:00,184.84,184.96,184.64,184.66,359376.0,184.3975,184.5172,184.198,184.2179,359376.0
2025-02-11 13:00:00,184.66,184.98,184.53,184.58,477379.0,184.2179,184.5372,184.0882,184.1381,477379.0
2025-02-11 13:30:00,184.58,185.15,184.57,184.93,406898.0,184.1381,184.7067,184.1281,184.4873,406898.0
2025-02-11 14:00:00,184.92,184.99,184.74,184.94,363782.0,184.4773,184.5471,184.2977,184.4972,363782.0
2025-02-11 14:30:00,184.94,185.44,184.64,185.32,589694.0,184.4972,184.9961,184.198,184.8763,589694.0
2025-02-11 15:00:00,185.34,185.79,185.33,185.5,568956.0,184.8963,185.3452,184.8863,185.0559,568956.0
2025-02-11 15:30:00,185.5,185.53,184.87,185.37,1561967.0,185.0559,185.0858,184.4274,184.9262,1561967.0
2025-02-12 09:30:00,183.23,185.11,181.89,184.33,2301554.0,182.7913,184.6668,181.4546,183.8887,2301554.0
2025-02-12 10:00:00,184.35,184.38,183.11,183.29,1184649.0,183.9087,183.9386,182.6716,182.8512,1184649.0
2025-02-12 10:30:00,183.29,183.94,183.18,183.44,811705.0,182.8512,183.4996,182.7415,183.0008,811705.0
2025-02-12 11:00:00,183.42,183.5,182.41,182.6,1115978.0,182.9809,183.0607,181.9733,182.1629,1115978.0
2025-02-12 11:30:00,182.58,183.9,182.5,183.89,719579.0,182.1429,183.4597,182.0631,183.4498,719579.0
2025-02-12 12:00:00,183.88,184.06,183.53,183.92,497181.0,183.4398,183.6194,183.0906,183.4797,497181.0
2025-02-12 12:30:00,183.91,184.55,183.68,184.46,655482.0,183.4697,184.1082,183.2403,184.0184,655482.0
2025-02-12 13:00:00,184.46,184.52,183.65,183.81,511292.0,184.0184,184.0783,183.2103,183.37,511292.0
2025-02-12 13:30:00,183.83,183.89,183.37,183.54,510363.0,183.3899,183.4498,182.931,183.1006,510363.0
2025-02-12 14:00:00,183.56,183.57,183.0,183.26,930244.0,183.1206,183.1305,182.5619,182.8213,930244.0
2025-02-12 14:30:00,183.26,183.95,183.25,183.79,693179.0,182.8213,183.5096,182.8113,183.35,693179.0
2025-02-12 15:00:00,183.8,184.07,183.51,183.52,582070.0,183.36,183.6293,183.0707,183.0806,582070.0
2025-02-12 15:30:00,183.51,183.74,183.19,183.57,1354864.0,183.0707,183.3001,182.7514,183.1305,1354864.0
2025-02-13 09:30:00,184.17,184.5,183.14,183.85,1705402.0,183.7291,184.0583,182.7016,183.4099,1705402.0
2025-02-13 10:00:00,183.83,184.43,183.44,184.19,835684.0,183.3899,183.9885,183.0008,183.749,835684.0
2025-02-13 10:30:00,184.22,185.05,184.06,184.67,931851.0,183.779,184.607,183.6194,184.2279,931851.0
2025-02-13 11:00:00,184.7,184.73,184.1,184.2,640405.0,184.2578,184.2878,183.6593,183.759,640405.0
2025-02-13 11:30:00,184.19,184.28,183.6,183.85,710266.0,183.749,183.8388,183.1605,183.4099,710266.0
2025-02-13 12:00:00,183.85,184.41,183.82,183.91,406602.0,183.4099,183.9685,183.3799,183.4697,406602.0
2025-02-13 12:30:00,183.92,184.34,183.76,183.94,426723.0,183.4797,183.8987,183.3201,183.4996,426723.0
2025-02-13 13:00:00,183.95,184.0,183.5,183.84,507057.0,183.5096,183.5595,183.0607,183.3999,507057.0
2025-02-13 13:30:00,183.84,184.15,183.5,184.14,677228.0,183.3999,183.7091,183.0607,183.6992,677228.0
2025-02-13 14:00:00,184.13,184.41,183.91,184.33,637360.0,183.6892,183.9685,183.4697,183.8887,637360.0
2025-02-13 14:30:00,184.35,185.27,184.26,185.21,773068.0,183.9087,184.8265,183.8189,184.7666,773068.0
2025-02-13 15:00:00,185.22,185.52,185.18,185.42,730913.0,184.7766,185.0759,184.7367,184.9761,730913.0
2025-02-13 15:30:00,185.41,186.28,185.33,186.12,1913962.0,184.9661,185.834,184.8863,185.6744,1913962.0
2025-02-14 09:30:00,185.02,186.4,184.45,185.72,2453738.0,184.5771,185.9538,184.0084,185.2754,2453738.0
2025-02-14 10:00:00,185.72,186.13,184.81,184.81,1113855.0,185.2754,185.6844,184.3676,184.3676,1113855.0
2025-02-14 10:30:00,184.81,185.53,184.37,185.36,728511.0,184.3676,185.0858,183.9286,184.9162,728511.0
2025-02-14 11:00:00,185.35,185.55,185.09,185.34,631238.0,184.9063,185.1058,184.6469,184.8963,631238.0
2025-02-14 11:30:00,185.35,185.43,184.78,185.11,636280.0,184.9063,184.9861,184.3376,184.6668,636280.0
2025-02-14 12:00:00,185.1,185.33,184.4,184.45,786900.0,184.6569,184.8863,183.9585,184.0084,786900.0
2025-02-14 12:30:00,184.47,184.9,184.32,184.81,594789.0,184.0284,184.4573,183.8787,184.3676,594789.0
2025-02-14 13:00:00,184.81,185.18,184.72,184.88,618170.0,184.3676,184.7367,184.2778,184.4374,618170.0
2025-02-14 13:30:00,184.87,185.47,184.85,185.32,414453.0,184.4274,185.026,184.4075,184.8763,414453.0
2025-02-14 14:00:00,185.33,185.48,185.06,185.27,394876.0,184.8863,185.036,184.617,184.8265,394876.0
2025-02-14 14:30:00,185.26,185.26,184.96,185.23,467507.0,184.8165,184.8165,184.5172,184.7866,467507.0
2025-02-14 15:00:00,185.22,185.25,184.86,185.16,744524.0,184.7766,184.8065,184.4174,184.7167,744524.0
2025-02-14 15:30:00,185.16,185.88,185.08,185.17,1789036.0,184.7167,185.435,184.6369,184.7267,1789036.0
2025-02-18 09:30:00,185.6,185.96,183.69,183.95,3419734.0,185.1557,185.5148,183.2502,183.5096,3419734.0
2025-02-18 10:00:00,183.92,184.8,183.54,183.77,1825687.0,183.4797,184.3576,183.1006,183.33,1825687.0
2025-02-18 10:30:00,183.77,184.59,183.75,184.36,882439.0,183.33,184.1481,183.3101,183.9186,882439.0
2025-02-18 11:00:00,184.33,184.56,183.88,184.3,751632.0,183.8887,184.1182,183.4398,183.8588,751632.0
2025-02-18 11:30:00,184.29,184.47,183.86,183.96,695745.0,183.8488,184.0284,183.4198,183.5196,695745.0
2025-02-18 12:00:00,183.95,184.09,183.52,183.53,702264.0,183.5096,183.6493,183.0806,183.0906,702264.0
2025-02-18 12:30:00,183.53,183.89,183.37,183.75,798146.0,183.0906,183.4498,182.931,183.3101,798146.0
2025-02-18 13:00:00,183.75,183.91,183.01,183.06,842953.0,183.3101,183.4697,182.5719,182.6217,842953.0
2025-02-18 13:30:00,183.08,183.17,182.5,182.53,1039252.0,182.6417,182.7315,182.0631,182.093,1039252.0
2025-02-18 14:00:00,182.53,182.65,181.74,182.5,1430073.0,182.093,182.2127,181.3049,182.0631,1430073.0
2025-02-18 14:30:00,182.49,182.63,182.29,182.47,789456.0,182.0531,182.1928,181.8536,182.0332,789456.0
2025-02-18 15:00:00,182.48,183.28,182.41,183.01,1038160.0,182.0431,182.8412,181.9733,182.5719,1038160.0
2025-02-18 15:30:00,183.0,183.89,182.84,183.77,2961429.0,182.5619,183.4498,182.4023,183.33,2961429.0
2025-02-19 09:30:00,184.07,184.8,183.59,184.56,2196254.0,183.6293,184.3576,183.1505,184.1182,2196254.0
2025-02-19 10:00:00,184.53,184.67,183.81,184.21,933185.0,184.0882,184.2279,183.37,183.769,933185.0
2025-02-19 10:30:00,184.2,185.18,183.78,184.5,1080123.0,183.759,184.7367,183.34,184.0583,1080123.0
2025-02-19 11:00:00,184.5,184.95,184.43,184.55,810665.0,184.0583,184.5072,183.9885,184.1082,810665.0
2025-02-19 11:30:00,184.54,185.02,184.46,184.72,657737.0,184.0982,184.5771,184.0184,184.2778,657737.0
2025-02-19 12:00:00,184.73,184.93,184.49,184.5,538705.0,184.2878,184.4873,184.0483,184.0583,538705.0
2025-02-19 12:30:00,184.5,184.9,184.36,184.83,541035.0,184.0583,184.4573,183.9186,184.3875,541035.0
2025-02-19 13:00:00,184.83,185.02,184.66,184.76,669659.0,184.3875,184.5771,184.2179,184.3177,669659.0
2025-02-19 13:30:00,184.76,184.91,184.47,184.52,334758.0,184.3177,184.4673,184.0284,184.0783,334758.0
2025-02-19 14:00:00,184.55,184.73,184.41,184.64,594699.0,184.1082,184.2878,183.9685,184.198,594699.0
2025-02-19 14:30:00,184.64,184.91,184.47,184.86,691667.0,184.198,184.4673,184.0284,184.4174,691667.0
2025-02-19 15:00:00,184.86,184.91,184.49,184.64,781360.0,184.4174,184.4673,184.0483,184.198,781360.0
2025-02-19 15:30:00,184.65,185.46,184.59,185.26,1761878.0,184.2079,185.016,184.1481,184.8165,1761878.0
2025-02-20 09:30:00,184.84,185.31,183.05,183.21,2031777.0,184.3975,184.8664,182.6118,182.7714,2031777.0
2025-02-20 10:00:00,183.2,183.81,182.72,183.79,1359227.0,182.7614,183.37,182.2826,183.35,1359227.0
2025-02-20 10:30:00,183.79,184.05,183.13,183.31,855290.0,183.35,183.6094,182.6916,182.8712,855290.0
2025-02-20 11:00:00,183.32,184.3,183.28,183.96,716846.0,182.8811,183.8588,182.8412,183.5196,716846.0
2025-02-20 11:30:00,183.99,184.03,183.47,183.62,545764.0,183.5495,183.5894,183.0308,183.1804,545764.0
2025-02-20 12:00:00,183.59,184.09,183.48,183.82,564436.0,183.1505,183.6493,183.0407,183.3799,564436.0
2025-02-20 12:30:00,183.83,184.18,183.71,183.9,597607.0,183.3899,183.7391,183.2702,183.4597,597607.0
2025-02-20 13:00:00,183.9,184.18,183.76,184.11,506980.0,183.4597,183.7391,183.3201,183.6692,506980.0
2025-02-20 13:30:00,184.1,184.43,184.01,184.32,458880.0,183.6593,183.9885,183.5695,183.8787,458880.0
2025-02-20 14:00:00,184.27,184.81,184.24,184.49,642057.0,183.8289,184.3676,183.7989,184.0483,642057.0
2025-02-20 14:30:00,184.48,184.67,184.18,184.44,581046.0,184.0383,184.2279,183.7391,183.9984,581046.0
2025-02-20 15:00:00,184.44,184.55,184.05,184.15,940982.0,183.9984,184.1082,183.6094,183.7091,940982.0
2025-02-20 15:30:00,184.16,184.99,184.1,184.56,2438929.0,183.7191,184.5471,183.6593,184.1182,2438929.0
2025-02-21 09:30:00,185.2,185.34,183.84,184.27,2638219.0,184.7566,184.8963,183.3999,183.8289,2638219.0
2025-02-21 10:00:00,184.3,184.63,182.94,183.05,1280638.0,183.8588,184.188,182.502,182.6118,1280638.0
2025-02-21 10:30:00,183.04,183.25,181.98,182.12,1815510.0,182.6018,182.8113,181.5443,181.684,1815510.0
2025-02-21 11:00:00,182.12,182.37,181.34,181.47,1602186.0,181.684,181.9334,180.9059,181.0356,1602186.0
2025-02-21 11:30:00,181.46,181.47,180.72,181.24,1498721.0,181.0256,181.0356,180.2874,180.8061,1498721.0
2025-02-21 12:00:00,181.23,181.39,180.75,181.2,938114.0,180.7961,180.9557,180.3173,180.7662,938114.0
2025-02-21 12:30:00,181.2,181.22,180.05,180.37,1299725.0,180.7662,180.7862,179.619,179.9382,1299725.0
2025-02-21 13:00:00,180.4,180.76,179.82,180.45,1516577.0,179.9681,180.3273,179.3895,180.018,1516577.0
2025-02-21 13:30:00,180.47,180.87,180.07,180.31,831205.0,180.0379,180.437,179.6389,179.8783,831205.0
2025-02-21 14:00:00,180.31,180.6,179.92,180.08,785885.0,179.8783,180.1676,179.4893,179.6489,785885.0
2025-02-21 14:30:00,180.04,180.34,179.39,179.45,1178458.0,179.609,179.9083,178.9605,179.0204,1178458.0
2025-02-21 15:00:00,179.45,179.75,179.08,179.72,1317190.0,179.0204,179.3197,178.6513,179.2897,1317190.0
2025-02-21 15:30:00,179.73,179.99,179.08,179.66,2737395.0,179.2997,179.5591,178.6513,179.2299,2737395.0
2025-02-24 09:30:00,181.94,183.12,180.56,180.85,3849361.0,181.5044,182.6816,180.1277,180.417,3849361.0
2025-02-24 10:00:00,180.85,181.03,179.49,180.36,1854618.0,180.417,180.5966,179.0603,179.9282,1854618.0
2025-02-24 10:30:00,180.35,180.77,179.88,180.18,989751.0,179.9182,180.3372,179.4494,179.7486,989751.0
2025-02-24 11:00:00,180.19,181.16,180.09,180.69,904569.0,179.7586,180.7263,179.6589,180.2574,904569.0
2025-02-24 11:30:00,180.71,181.2,180.19,180.3,649374.0,180.2774,180.7662,179.7586,179.8684,649374.0
2025-02-24 12:00:00,180.31,181.38,180.26,181.09,532610.0,179.8783,180.9458,179.8285,180.6565,532610.0
2025-02-24 12:30:00,181.1,181.32,180.64,180.71,552924.0,180.6664,180.8859,180.2075,180.2774,552924.0
2025-02-24 13:00:00,180.72,181.16,180.57,181.02,388581.0,180.2874,180.7263,180.1377,180.5866,388581.0
2025-02-24 13:30:00,181.02,181.03,180.56,180.72,395636.0,180.5866,180.5966,180.1277,180.2874,395636.0
2025-02-24 14:00:00,180.71,180.85,180.46,180.74,488119.0,180.2774,180.417,180.028,180.3073,488119.0
2025-02-24 14:30:00,180.77,180.9,180.16,180.35,745426.0,180.3372,180.4669,179.7287,179.9182,745426.0
2025-02-24 15:00:00,180.35,180.61,180.18,180.22,862249.0,179.9182,180.1776,179.7486,179.7885,862249.0
2025-02-24 15:30:00,180.22,180.47,178.88,179.29,3138255.0,179.7885,180.0379,178.4518,178.8608,3138255.0
2025-02-25 09:30:00,178.09,178.74,176.58,177.17,2903047.0,177.6636,178.3121,176.1573,176.7458,2903047.0
2025-02-25 10:00:00,177.19,177.51,175.51,175.61,2185091.0,176.7658,177.085,175.0898,175.1896,2185091.0
2025-02-25 10:30:00,175.62,176.34,175.15,175.8,2405694.0,175.1996,175.9178,174.7307,175.3791,2405694.0
2025-02-25 11:00:00,175.8,175.98,174.88,175.3,1640574.0,175.3791,175.5587,174.4613,174.8803,1640574.0
2025-02-25 11:30:00,175.33,176.91,174.69,176.75,2200245.0,174.9103,176.4865,174.2718,176.3269,2200245.0
2025-02-25 12:00:00,176.76,177.02,176.06,176.83,1023206.0,176.3368,176.5962,175.6385,176.4067,1023206.0
2025-02-25 12:30:00,176.82,177.15,176.5,177.14,1078673.0,176.3967,176.7259,176.0775,176.7159,1078673.0
2025-02-25 13:00:00,177.14,177.54,176.51,176.54,1020286.0,176.7159,177.115,176.0874,176.1174,1020286.0
2025-02-25 13:30:00,176.54,177.54,176.47,177.1,845249.0,176.1174,177.115,176.0475,176.676,845249.0
2025-02-25 14:00:00,177.1,177.22,176.47,176.52,832506.0,176.676,176.7957,176.0475,176.0974,832506.0
2025-02-25 14:30:00,176.51,176.64,176.26,176.59,1140174.0,176.0874,176.2171,175.838,176.1672,1140174.0
2025-02-25 15:00:00,176.58,176.64,176.04,176.14,1233904.0,176.1573,176.2171,175.6186,175.7183,1233904.0
2025-02-25 15:30:00,176.15,176.19,175.0,175.46,3634115.0,175.7283,175.7682,174.581,175.0399,3634115.0
2025-02-26 09:30:00,175.07,175.15,172.9,175.03,3834187.0,174.6509,174.7307,172.4861,174.611,3834187.0
2025-02-26 10:00:00,175.05,176.08,174.75,175.17,2063545.0,174.6309,175.6585,174.3316,174.7506,2063545.0
2025-02-26 10:30:00,175.18,175.75,175.08,175.73,1198299.0,174.7606,175.3292,174.6609,175.3093,1198299.0
2025-02-26 11:00:00,175.74,175.86,175.05,175.39,1001301.0,175.3193,175.439,174.6309,174.9701,1001301.0
2025-02-26 11:30:00,175.39,175.42,174.57,174.58,1240529.0,174.9701,175.0,174.1521,174.1621,1240529.0
2025-02-26 12:00:00,174.59,174.92,174.05,174.3,1269698.0,174.172,174.5012,173.6333,173.8827,1269698.0
2025-02-26 12:30:00,174.31,174.37,172.93,173.2,1444829.0,173.8927,173.9526,172.516,172.7854,1444829.0
2025-02-26 13:00:00,173.19,173.43,172.74,172.77,1026147.0,172.7754,173.0148,172.3265,172.3564,1026147.0
2025-02-26 13:30:00,172.76,173.23,172.28,172.56,1100070.0,172.3464,172.8153,171.8676,172.1469,1100070.0
2025-02-26 14:00:00,172.54,172.73,172.12,172.25,1231482.0,172.1269,172.3165,171.7079,171.8376,1231482.0
2025-02-26 14:30:00,172.24,172.27,171.61,171.86,1752855.0,171.8277,171.8576,171.1992,171.4486,1752855.0
2025-02-26 15:00:00,171.86,172.84,171.58,172.71,1142639.0,171.4486,172.4262,171.1692,172.2965,1142639.0
2025-02-26 15:30:00,172.7,173.04,172.39,172.7,2636587.0,172.2866,172.6257,171.9773,172.2866,2636587.0
2025-02-27 09:30:00,174.0,174.56,169.88,169.98,3415107.0,173.5834,174.1421,169.4733,169.5731,3415107.0
2025-02-27 10:00:00,170.0,171.47,169.02,170.98,2578309.0,169.593,171.0595,168.6154,170.5707,2578309.0
2025-02-27 10:30:00,170.97,170.98,169.67,169.76,1749184.0,170.5607,170.5707,169.2638,169.3536,1749184.0
2025-02-27 11:00:00,169.76,171.81,169.65,171.07,1244668.0,169.3536,171.3987,169.2439,170.6605,1244668.0
2025-02-27 11:30:00,171.09,171.43,170.52,170.66,946481.0,170.6804,171.0196,170.1118,170.2514,946481.0
2025-02-27 12:00:00,170.66,171.3,170.25,171.29,750201.0,170.2514,170.8899,169.8424,170.8799,750201.0
2025-02-27 12:30:00,171.3,171.6,170.6,170.77,792483.0,170.8899,171.1892,170.1916,170.3612,792483.0
2025-02-27 13:00:00,170.77,171.36,170.36,170.93,877308.0,170.3612,170.9498,169.9522,170.5208,877308.0
2025-02-27 13:30:00,170.95,171.45,170.88,170.89,542116.0,170.5407,171.0395,170.4709,170.4809,542116.0
2025-02-27 14:00:00,170.9,171.03,169.91,170.05,962447.0,170.4909,170.6205,169.5032,169.6429,962447.0
2025-02-27 14:30:00,170.05,170.07,169.46,169.78,1164735.0,169.6429,169.6628,169.0543,169.3735,1164735.0
2025-02-27 15:00:00,169.79,169.8,168.54,168.58,1926643.0,169.3835,169.3935,168.1365,168.1764,1926643.0
2025-02-27 15:30:00,168.57,169.15,167.94,168.49,3370757.0,168.1664,168.7451,167.5379,168.0866,3370757.0
2025-02-28 09:30:00,168.6,170.1,166.77,168.73,3923117.0,168.1964,169.6928,166.3707,168.3261,3923117.0
2025-02-28 10:00:00,168.7,169.49,167.99,169.46,1617521.0,168.2961,169.0842,167.5878,169.0543,1617521.0
2025-02-28 10:30:00,169.46,169.48,168.42,169.21,1534685.0,169.0543,169.0743,168.0168,168.8049,1534685.0
2025-02-28 11:00:00,169.21,169.38,167.96,167.99,1270653.0,168.8049,168.9745,167.5579,167.5878,1270653.0
2025-02-28 11:30:00,167.98,168.88,167.85,168.58,871837.0,167.5779,168.4757,167.4482,168.1764,871837.0
2025-02-28 12:00:00,168.57,169.2,168.19,168.65,889590.0,168.1664,168.7949,167.7873,168.2462,889590.0
2025-02-28 12:30:00,168.65,168.85,167.72,167.75,1075531.0,168.2462,168.4458,167.3185,167.3484,1075531.0
2025-02-28 13:00:00,167.75,168.14,167.19,168.06,1204644.0,167.3484,167.7375,166.7897,167.6577,1204644.0
2025-02-28 13:30:00,168.05,168.5,167.24,167.29,785414.0,167.6477,168.0966,166.8396,166.8895,785414.0
2025-02-28 14:00:00,167.27,167.63,167.14,167.49,926184.0,166.8696,167.2287,166.7399,167.089,926184.0
2025-02-28 14:30:00,167.5,168.65,167.33,168.38,903572.0,167.099,168.2462,166.9294,167.9769,903572.0
2025-02-28 15:00:00,168.37,169.2,168.35,169.16,1048969.0,167.9669,168.7949,167.947,168.755,1048969.0
2025-02-28 15:30:00,169.15,170.61,168.5,170.29,3963024.0,168.7451,170.2016,168.0966,169.8823,3963024.0
2025-03-03 09:30:00,171.93,173.37,169.66,169.89,4152802.0,171.5184,172.9549,169.2538,169.4833,4152802.0
2025-03-03 10:00:00,169.87,170.8,169.16,170.75,1307714.0,169.4633,170.3911,168.755,170.3412,1307714.0
2025-03-03 10:30:00,170.72,171.01,169.98,170.04,952954.0,170.3113,170.6006,169.5731,169.6329,952954.0
2025-03-03 11:00:00,170.07,171.04,170.05,170.26,729059.0,169.6628,170.6305,169.6429,169.8524,729059.0
2025-03-03 11:30:00,170.28,170.49,169.77,170.17,780640.0,169.8723,170.0818,169.3636,169.7626,780640.0
2025-03-03 12:00:00,170.16,170.23,169.74,169.93,754116.0,169.7526,169.8225,169.3336,169.5232,754116.0
2025-03-03 12:30:00,169.93,170.03,168.97,169.32,792736.0,169.5232,169.6229,168.5655,168.9146,792736.0
2025-03-03 13:00:00,169.31,169.4,168.2,168.26,1042046.0,168.9047,168.9945,167.7973,167.8572,1042046.0
2025-03-03 13:30:00,168.25,169.0,167.93,168.74,1045752.0,167.8472,168.5954,167.528,168.336,1045752.0
2025-03-03 14:00:00,168.74,169.23,168.56,168.75,686449.0,168.336,168.8249,168.1565,168.346,686449.0
2025-03-03 14:30:00,168.77,169.25,167.69,167.72,1006904.0,168.366,168.8448,167.2885,167.3185,1006904.0
2025-03-03 15:00:00,167.72,167.73,166.19,166.33,1772687.0,167.3185,167.3284,165.7921,165.9318,1772687.0
2025-03-03 15:30:00,166.32,167.05,165.93,167.01,3889566.0,165.9218,166.6501,165.5328,166.6102,3889566.0
2025-03-04 09:30:00,166.31,168.34,165.8,167.0,4409744.0,165.9118,167.937,165.4031,166.6002,4409744.0
2025-03-04 10:00:00,166.98,167.58,166.1,166.77,2454868.0,166.5802,167.1788,165.7024,166.3707,2454868.0
2025-03-04 10:30:00,166.78,168.23,166.63,167.68,2112083.0,166.3807,167.8273,166.2311,167.2786,2112083.0
2025-03-04 11:00:00,167.67,168.38,167.21,167.55,1568890.0,167.2686,167.9769,166.8097,167.1489,1568890.0
2025-03-04 11:30:00,167.55,170.66,167.5,170.47,2300165.0,167.1489,170.2514,167.099,170.0619,2300165.0
2025-03-04 12:00:00,170.45,171.33,170.03,170.94,1825506.0,170.0419,170.9198,169.6229,170.5308,1825506.0
2025-03-04 12:30:00,170.91,170.97,170.15,170.59,1346422.0,170.5008,170.5607,169.7427,170.1816,1346422.0
2025-03-04 13:00:00,170.59,171.86,170.21,170.59,1356459.0,170.1816,171.4486,169.8025,170.1816,1356459.0
2025-03-04 13:30:00,170.55,172.15,170.35,171.9,1153794.0,170.1417,171.7379,169.9422,171.4885,1153794.0
2025-03-04 14:00:00,171.9,172.48,171.66,172.17,1320321.0,171.4885,172.0671,171.249,171.7578,1320321.0
2025-03-04 14:30:00,172.16,172.47,171.91,172.2,1234432.0,171.7478,172.0571,171.4984,171.7877,1234432.0
2025-03-04 15:00:00,172.19,173.3,172.09,172.9,1734818.0,171.7778,172.8851,171.678,172.4861,1734818.0
2025-03-04 15:30:00,172.9,172.97,169.9,170.94,3623554.0,172.4861,172.5559,169.4933,170.5308,3623554.0
2025-03-05 09:30:00,170.52,171.65,169.17,169.88,3110220.0,170.1118,171.2391,168.765,169.4733,3110220.0
2025-03-05 10:00:00,169.98,171.3,169.74,170.02,1665667.0,169.5731,170.8899,169.3336,169.613,1665667.0
2025-03-05 10:30:00,170.06,170.65,169.8,170.33,997739.0,169.6529,170.2415,169.3935,169.9222,997739.0
2025-03-05 11:00:00,170.3,170.32,169.19,169.93,911943.0,169.8923,169.9122,168.785,169.5232,911943.0
2025-03-05 11:30:00,169.91,170.37,169.06,169.83,832221.0,169.5032,169.9621,168.6553,169.4234,832221.0
2025-03-05 12:00:00,169.73,171.0,169.58,170.91,966757.0,169.3237,170.5906,169.174,170.5008,966757.0
2025-03-05 12:30:00,170.92,172.98,170.89,172.89,1560052.0,170.5108,172.5659,170.4809,172.4761,1560052.0
2025-03-05 13:00:00,172.88,173.06,171.41,172.17,1274684.0,172.4661,172.6457,170.9996,171.7578,1274684.0
2025-03-05 13:30:00,172.18,172.71,171.76,172.65,642582.0,171.7678,172.2965,171.3488,172.2367,642582.0
2025-03-05 14:00:00,172.6,173.28,172.41,172.92,855069.0,172.1868,172.8652,171.9972,172.506,855069.0
2025-03-05 14:30:00,172.91,173.51,172.66,173.2,860464.0,172.496,173.0946,172.2466,172.7854,860464.0
2025-03-05 15:00:00,173.19,173.72,172.71,173.51,1069572.0,172.7754,173.3041,172.2965,173.0946,1069572.0
2025-03-05 15:30:00,173.5,173.78,172.89,173.01,2393160.0,173.0846,173.364,172.4761,172.5958,2393160.0
2025-03-06 09:30:00,170.53,172.65,170.5,172.12,2231651.0,170.1217,172.2367,170.0918,171.7079,2231651.0
2025-03-06 10:00:00,172.12,174.61,171.73,174.49,1990179.0,171.7079,174.192,171.3189,174.0723,1990179.0
2025-03-06 10:30:00,174.46,174.81,173.67,174.09,1219795.0,174.0423,174.3915,173.2542,173.6732,1219795.0
2025-03-06 11:00:00,174.09,174.7,173.62,174.23,993974.0,173.6732,174.2818,173.2043,173.8129,993974.0
2025-03-06 11:30:00,174.18,174.64,172.38,172.43,976280.0,173.763,174.2219,171.9673,172.0172,976280.0
2025-03-06 12:00:00,172.42,172.81,171.5,171.93,1026029.0,172.0072,172.3963,171.0894,171.5184,1026029.0
2025-03-06 12:30:00,171.93,172.53,171.67,172.39,1116666.0,171.5184,172.117,171.259,171.9773,1116666.0
2025-03-06 13:00:00,172.39,173.1,172.18,172.5,763573.0,171.9773,172.6856,171.7678,172.087,763573.0
2025-03-06 13:30:00,172.5,172.76,171.79,172.29,794254.0,172.087,172.3464,171.3787,171.8775,794254.0
2025-03-06 14:00:00,172.3,172.42,171.58,171.78,652355.0,171.8875,172.0072,171.1692,171.3688,652355.0
2025-03-06 14:30:00,171.75,172.85,171.53,171.62,936501.0,171.3388,172.4362,171.1194,171.2091,936501.0
2025-03-06 15:00:00,171.63,172.71,171.45,172.37,1059426.0,171.2191,172.2965,171.0395,171.9573,1059426.0
2025-03-06 15:30:00,172.38,172.73,171.75,172.38,2026616.0,171.9673,172.3165,171.3388,171.9673,2026616.0
2025-03-07 09:30:00,171.23,173.56,170.99,172.59,2362722.0,170.8201,173.1445,170.5806,172.1768,2362722.0
2025-03-07 10:00:00,172.59,173.7,171.95,172.07,1149567.0,172.1768,173.2842,171.5383,171.6581,1149567.0
2025-03-07 10:30:00,172.05,172.21,170.62,171.86,1397453.0,171.6381,171.7977,170.2115,171.4486,1397453.0
2025-03-07 11:00:00,171.83,172.0,170.88,171.07,1011252.0,171.4186,171.5882,170.4709,170.6605,1011252.0
2025-03-07 11:30:00,171.08,171.42,170.27,171.22,1452583.0,170.6704,171.0096,169.8624,170.8101,1452583.0
2025-03-07 12:00:00,171.23,171.7,170.68,171.63,1002471.0,170.8201,171.2889,170.2714,171.2191,1002471.0
2025-03-07 12:30:00,171.63,173.52,171.37,172.28,1106196.0,171.2191,173.1046,170.9597,171.8676,1106196.0
2025-03-07 13:00:00,172.3,174.0,172.28,173.39,919485.0,171.8875,173.5834,171.8676,172.9749,919485.0
2025-03-07 13:30:00,173.42,174.16,173.19,174.13,820979.0,173.0048,173.7431,172.7754,173.7131,820979.0
2025-03-07 14:00:00,174.13,174.97,173.64,174.73,1026657.0,173.7131,174.5511,173.2243,174.3117,1026657.0
2025-03-07 14:30:00,174.76,174.93,173.82,174.09,758524.0,174.3416,174.5112,173.4039,173.6732,758524.0
2025-03-07 15:00:00,174.08,174.54,173.6,173.87,673431.0,173.6632,174.1221,173.1844,173.4538,673431.0
2025-03-07 15:30:00,173.87,174.49,172.74,173.83,1959366.0,173.4538,174.0723,172.3265,173.4138,1959366.0
2025-03-10 09:30:00,168.35,168.46,165.99,167.16,4522647.0,168.1495,168.2593,165.7923,166.9609,4522647.0
2025-03-10 10:00:00,167.16,167.16,165.93,166.3,2417037.0,166.9609,166.9609,165.7324,166.1019,2417037.0
2025-03-10 10:30:00,166.3,166.48,163.79,163.97,2992729.0,166.1019,166.2817,163.5949,163.7747,2992729.0
2025-03-10 11:00:00,163.97,166.41,163.69,166.4,1959832.0,163.7747,166.2118,163.495,166.2018,1959832.0
2025-03-10 11:30:00,166.4,167.0,165.6,165.7,1291664.0,166.2018,166.8011,165.4027,165.5026,1291664.0
2025-03-10 12:00:00,165.68,165.98,165.1,165.91,1004974.0,165.4827,165.7823,164.9033,165.7124,1004974.0
2025-03-10 12:30:00,165.91,166.51,165.18,165.79,1097131.0,165.7124,166.3117,164.9832,165.5925,1097131.0
2025-03-10 13:00:00,165.78,165.86,165.19,165.24,1021625.0,165.5825,165.6624,164.9932,165.0432,1021625.0
2025-03-10 13:30:00,165.24,165.25,164.19,164.68,1151570.0,165.0432,165.0532,163.9944,164.4838,1151570.0
2025-03-10 14:00:00,164.67,165.4,164.27,164.53,1014569.0,164.4739,165.203,164.0743,164.334,1014569.0
2025-03-10 14:30:00,164.55,164.89,164.06,164.25,1013627.0,164.354,164.6936,163.8646,164.0544,1013627.0
2025-03-10 15:00:00,164.23,166.18,163.99,165.68,2102193.0,164.0344,165.9821,163.7947,165.4827,2102193.0
2025-03-10 15:30:00,165.65,166.63,165.27,165.88,3888881.0,165.4527,166.4315,165.0731,165.6824,3888881.0
2025-03-11 09:30:00,164.99,166.75,164.56,165.52,2960756.0,164.7935,166.5514,164.364,165.3228,2960756.0
2025-03-11 10:00:00,165.54,166.38,163.82,163.88,1964012.0,165.3428,166.1818,163.6249,163.6848,1964012.0
2025-03-11 10:30:00,163.89,164.93,163.64,163.66,1124708.0,163.6948,164.7335,163.4451,163.4651,1124708.0
2025-03-11 11:00:00,163.68,165.12,163.38,164.57,1128672.0,163.485,164.9233,163.1854,164.374,1128672.0
2025-03-11 11:30:00,164.55,165.45,164.16,164.25,929713.0,164.354,165.2529,163.9645,164.0544,929713.0
2025-03-11 12:00:00,164.22,164.53,163.33,163.67,1341280.0,164.0244,164.334,163.1354,163.475,1341280.0
2025-03-11 12:30:00,163.67,164.03,162.78,163.04,1235650.0,163.475,163.8346,162.5861,162.8458,1235650.0
2025-03-11 13:00:00,163.03,163.08,161.66,161.69,1247033.0,162.8358,162.8857,161.4674,161.4974,1247033.0
2025-03-11 13:30:00,161.68,163.13,161.37,162.81,1236669.0,161.4874,162.9357,161.1778,162.6161,1236669.0
2025-03-11 14:00:00,162.79,164.37,162.74,163.89,995176.0,162.5961,164.1742,162.5462,163.6948,995176.0
2025-03-11 14:30:00,163.87,166.15,163.53,165.61,1482594.0,163.6748,165.9521,163.3352,165.4127,1482594.0
2025-03-11 15:00:00,165.6,166.37,164.68,165.07,1150749.0,165.4027,166.1718,164.4838,164.8734,1150749.0
2025-03-11 15:30:00,165.08,165.25,163.96,163.99,2276587.0,164.8834,165.0532,163.7647,163.7947,2276587.0
2025-03-12 09:30:00,166.58,167.37,164.02,164.13,2746500.0,166.3816,167.1706,163.8246,163.9345,2746500.0
2025-03-12 10:00:00,164.13,165.31,163.53,165.14,1542600.0,163.9345,165.1131,163.3352,164.9433,1542600.0
2025-03-12 10:30:00,165.17,165.67,164.39,164.44,960719.0,164.9733,165.4727,164.1942,164.2441,960719.0
2025-03-12 11:00:00,164.46,164.97,163.98,164.71,1211315.0,164.2641,164.7735,163.7847,164.5138,1211315.0
2025-03-12 11:30:00,164.74,165.75,164.42,165.59,757033.0,164.5438,165.5526,164.2242,165.3928,757033.0
2025-03-12 12:00:00,165.6,166.2,165.31,165.94,983896.0,165.4027,166.002,165.1131,165.7423,983896.0
2025-03-12 12:30:00,165.94,166.44,165.31,165.96,828271.0,165.7423,166.2417,165.1131,165.7623,828271.0
2025-03-12 13:00:00,165.98,167.12,165.72,167.01,813356.0,165.7823,166.9209,165.5226,166.8111,813356.0
2025-03-12 13:30:00,167.0,167.28,165.68,165.69,1083088.0,166.8011,167.0807,165.4827,165.4926,1083088.0
2025-03-12 14:00:00,165.7,167.18,165.63,167.08,675175.0,165.5026,166.9809,165.4327,166.881,675175.0
2025-03-12 14:30:00,167.09,167.39,166.75,167.33,540786.0,166.891,167.1906,166.5514,167.1307,540786.0
2025-03-12 15:00:00,167.31,167.58,166.95,167.38,801135.0,167.1107,167.3804,166.7511,167.1806,801135.0
2025-03-12 15:30:00,167.38,167.64,166.59,167.08,1782121.0,167.1806,167.4403,166.3916,166.881,1782121.0
2025-03-13 09:30:00,166.05,166.13,163.0,163.38,3089665.0,165.8522,165.9321,162.8058,163.1854,3089665.0
2025-03-13 10:00:00,163.36,164.88,162.79,164.2,1622770.0,163.1654,164.6836,162.5961,164.0044,1622770.0
2025-03-13 10:30:00,164.2,165.01,163.85,164.36,732173.0,164.0044,164.8134,163.6548,164.1642,732173.0
2025-03-13 11:00:00,164.38,164.86,163.17,163.46,794749.0,164.1842,164.6636,162.9756,163.2653,794749.0
2025-03-13 11:30:00,163.46,164.1,163.01,163.29,762696.0,163.2653,163.9045,162.8158,163.0955,762696.0
2025-03-13 12:00:00,163.31,163.94,162.92,163.12,690842.0,163.1155,163.7447,162.7259,162.9257,690842.0
2025-03-13 12:30:00,163.13,163.74,162.45,163.08,828927.0,162.9357,163.545,162.2565,162.8857,828927.0
2025-03-13 13:00:00,163.07,163.29,162.33,162.73,663577.0,162.8758,163.0955,162.1366,162.5362,663577.0
2025-03-13 13:30:00,162.74,162.78,162.11,162.31,684149.0,162.5462,162.5861,161.9169,162.1167,684149.0
2025-03-13 14:00:00,162.29,163.63,162.25,163.62,726883.0,162.0967,163.4351,162.0567,163.4251,726883.0
2025-03-13 14:30:00,163.64,164.22,163.45,163.78,686152.0,163.4451,164.0244,163.2553,163.5849,686152.0
2025-03-13 15:00:00,163.76,163.97,162.51,162.69,921732.0,163.5649,163.7747,162.3164,162.4962,921732.0
2025-03-13 15:30:00,162.7,162.92,162.3,162.76,2524207.0,162.5062,162.7259,162.1067,162.5661,2524207.0
2025-03-14 09:30:00,163.27,164.37,163.07,163.51,3316923.0,163.0755,164.1742,162.8758,163.3152,3316923.0
2025-03-14 10:00:00,163.45,163.58,162.45,163.15,2637135.0,163.2553,163.3852,162.2565,162.9557,2637135.0
2025-03-14 10:30:00,163.16,164.11,163.03,164.11,1141441.0,162.9657,163.9145,162.8358,163.9145,1141441.0
2025-03-14 11:00:00,164.11,164.63,163.74,164.1,1434943.0,163.9145,164.4339,163.545,163.9045,1434943.0
2025-03-14 11:30:00,164.12,165.15,164.02,165.04,1290536.0,163.9245,164.9533,163.8246,164.8434,1290536.0
2025-03-14 12:00:00,165.04,165.06,164.22,164.5,923798.0,164.8434,164.8634,164.0244,164.3041,923798.0
2025-03-14 12:30:00,164.5,165.49,164.41,165.3,909299.0,164.3041,165.2929,164.2142,165.1031,909299.0
2025-03-14 13:00:00,165.29,165.43,164.44,164.53,870019.0,165.0931,165.2329,164.2441,164.334,870019.0
2025-03-14 13:30:00,164.54,164.76,164.0,164.42,873735.0,164.344,164.5637,163.8047,164.2242,873735.0
2025-03-14 14:00:00,164.44,164.87,164.43,164.71,817781.0,164.2441,164.6736,164.2341,164.5138,817781.0
2025-03-14 14:30:00,164.71,165.24,164.71,164.99,700097.0,164.5138,165.0432,164.5138,164.7935,700097.0
2025-03-14 15:00:00,164.98,165.18,164.75,164.79,794900.0,164.7835,164.9832,164.5538,164.5937,794900.0
2025-03-14 15:30:00,164.79,166.49,164.78,165.44,2578751.0,164.5937,166.2917,164.5837,165.2429,2578751.0
2025-03-17 09:30:00,165.03,166.3,165.03,165.42,2057821.0,164.8334,166.1019,164.8334,165.223,2057821.0
2025-03-17 10:00:00,165.41,165.78,164.58,164.6,1555986.0,165.213,165.5825,164.384,164.4039,1555986.0
2025-03-17 10:30:00,164.6,165.1,164.32,164.38,989557.0,164.4039,164.9033,164.1243,164.1842,989557.0
2025-03-17 11:00:00,164.44,164.95,164.18,164.22,948570.0,164.2441,164.7535,163.9844,164.0244,948570.0
2025-03-17 11:30:00,164.22,164.37,163.67,163.99,840887.0,164.0244,164.1742,163.475,163.7947,840887.0
2025-03-17 12:00:00,163.98,164.73,163.78,164.42,699150.0,163.7847,164.5338,163.5849,164.2242,699150.0
2025-03-17 12:30:00,164.43,164.86,164.38,164.53,618838.0,164.2341,164.6636,164.1842,164.334,618838.0
2025-03-17 13:00:00,164.53,164.88,164.23,164.75,518765.0,164.334,164.6836,164.0344,164.5538,518765.0
2025-03-17 13:30:00,164.76,165.21,164.69,165.01,879086.0,164.5637,165.0132,164.4938,164.8134,879086.0
2025-03-17 14:00:00,165.02,165.37,164.82,165.33,997825.0,164.8234,165.173,164.6237,165.1331,997825.0
2025-03-17 14:30:00,165.33,165.54,165.29,165.31,803393.0,165.1331,165.3428,165.0931,165.1131,803393.0
2025-03-17 15:00:00,165.31,165.36,164.68,164.99,1064842.0,165.1131,165.163,164.4838,164.7935,1064842.0
2025-03-17 15:30:00,164.97,165.38,163.81,164.22,3211505.0,164.7735,165.183,163.6149,164.0244,3211505.0
2025-03-18 09:30:00,163.68,164.25,158.77,158.79,4570879.0,163.485,164.0544,158.5809,158.6009,4570879.0
2025-03-18 10:00:00,158.79,159.03,157.01,157.13,4457848.0,158.6009,158.8406,156.823,156.9428,4457848.0
2025-03-18 10:30:00,157.12,158.45,156.72,158.25,2582141.0,156.9328,158.2613,156.5333,158.0615,2582141.0
2025-03-18 11:00:00,158.25,158.9,157.87,158.66,1374769.0,158.0615,158.7107,157.682,158.471,1374769.0
2025-03-18 11:30:00,158.66,159.84,158.53,159.52,1252184.0,158.471,159.6496,158.3412,159.33,1252184.0
2025-03-18 12:00:00,159.52,160.47,159.47,160.46,1303553.0,159.33,160.2789,159.28,160.2689,1303553.0
2025-03-18 12:30:00,160.42,160.48,159.16,159.61,1126825.0,160.2289,160.2888,158.9704,159.4199,1126825.0
2025-03-18 13:00:00,159.61,160.02,159.0,159.76,873090.0,159.4199,159.8294,158.8106,159.5697,873090.0
2025-03-18 13:30:00,159.77,160.3,159.62,159.97,816356.0,159.5797,160.1091,159.4299,159.7795,816356.0
2025-03-18 14:00:00,159.97,160.16,159.65,160.01,879837.0,159.7795,159.9692,159.4598,159.8194,879837.0
2025-03-18 14:30:00,160.01,160.81,159.78,160.78,730588.0,159.8194,160.6185,159.5897,160.5885,730588.0
2025-03-18 15:00:00,160.74,160.76,160.29,160.48,723004.0,160.5485,160.5685,160.0991,160.2888,723004.0
2025-03-18 15:30:00,160.48,160.8,159.91,160.67,2010811.0,160.2888,160.6085,159.7195,160.4786,2010811.0
2025-03-19 09:30:00,161.76,162.4,161.0,162.07,1861167.0,161.5673,162.2066,160.8082,161.877,1861167.0
2025-03-19 10:00:00,162.07,162.68,161.73,161.8,1227769.0,161.877,162.4862,161.5374,161.6073,1227769.0
2025-03-19 10:30:00,161.8,162.02,161.5,161.58,831051.0,161.6073,161.827,161.3076,161.3875,831051.0
2025-03-19 11:00:00,161.54,162.66,161.5,162.56,856342.0,161.3476,162.4662,161.3076,162.3664,856342.0
2025-03-19 11:30:00,162.56,162.97,162.27,162.87,892779.0,162.3664,162.7759,162.0767,162.676,892779.0
2025-03-19 12:00:00,162.87,163.06,162.59,163.01,1180476.0,162.676,162.8658,162.3963,162.8158,1180476.0
2025-03-19 12:30:00,163.0,163.1,162.53,162.72,847008.0,162.8058,162.9057,162.3364,162.5262,847008.0
2025-03-19 13:00:00,162.69,162.94,162.34,162.5,632584.0,162.4962,162.7459,162.1466,162.3064,632584.0
2025-03-19 13:30:00,162.51,162.95,162.19,162.83,834887.0,162.3164,162.7559,161.9968,162.636,834887.0
2025-03-19 14:00:00,162.79,163.75,162.47,163.49,1558164.0,162.5961,163.5549,162.2765,163.2953,1558164.0
2025-03-19 14:30:00,163.47,165.09,163.47,164.96,1573472.0,163.2753,164.8934,163.2753,164.7635,1573472.0
2025-03-19 15:00:00,164.94,165.87,164.59,164.69,1618861.0,164.7435,165.6724,164.3939,164.4938,1618861.0
2025-03-19 15:30:00,164.67,165.78,163.71,163.96,3428959.0,164.4739,165.5825,163.515,163.7647,3428959.0
2025-03-20 09:30:00,161.67,163.52,160.96,163.46,2132656.0,161.4774,163.3252,160.7683,163.2653,2132656.0
2025-03-20 10:00:00,163.45,164.46,163.35,164.35,1329550.0,163.2553,164.2641,163.1554,164.1542,1329550.0
2025-03-20 10:30:00,164.37,164.89,164.0,164.26,953832.0,164.1742,164.6936,163.8047,164.0643,953832.0
2025-03-20 11:00:00,164.27,164.45,163.85,164.18,880163.0,164.0743,164.2541,163.6548,163.9844,880163.0
2025-03-20 11:30:00,164.18,164.26,162.97,163.04,803628.0,163.9844,164.0643,162.7759,162.8458,803628.0
2025-03-20 12:00:00,163.03,163.62,162.38,162.47,925041.0,162.8358,163.4251,162.1866,162.2765,925041.0
2025-03-20 12:30:00,162.47,162.8,162.17,162.24,1188145.0,162.2765,162.6061,161.9768,162.0467,1188145.0
2025-03-20 13:00:00,162.25,162.92,162.16,162.17,659336.0,162.0567,162.7259,161.9668,161.9768,659336.0
2025-03-20 13:30:00,162.17,162.82,162.13,162.33,564442.0,161.9768,162.6261,161.9369,162.1366,564442.0
2025-03-20 14:00:00,162.33,162.7,161.92,161.96,694475.0,162.1366,162.5062,161.7271,161.7671,694475.0
2025-03-20 14:30:00,161.96,162.68,161.51,162.11,1459198.0,161.7671,162.4862,161.3176,161.9169,1459198.0
2025-03-20 15:00:00,162.09,162.73,162.09,162.23,554685.0,161.8969,162.5362,161.8969,162.0368,554685.0
2025-03-20 15:30:00,162.23,163.12,162.22,162.8,2065706.0,162.0368,162.9257,162.0268,162.6061,2065706.0
2025-03-21 09:30:00,161.24,162.4,160.89,161.65,5887655.0,161.0479,162.2066,160.6984,161.4575,5887655.0
2025-03-21 10:00:00,161.67,162.76,161.48,162.62,1009261.0,161.4774,162.5661,161.2877,162.4263,1009261.0
2025-03-21 10:30:00,162.64,163.21,162.22,163.2,809768.0,162.4463,163.0156,162.0268,163.0056,809768.0
2025-03-21 11:00:00,163.19,163.41,162.28,162.29,824658.0,162.9956,163.2154,162.0867,162.0967,824658.0
2025-03-21 11:30:00,162.29,162.54,162.02,162.07,640758.0,162.0967,162.3464,161.827,161.877,640758.0
2025-03-21 12:00:00,162.05,163.45,161.73,163.14,895464.0,161.857,163.2553,161.5374,162.9457,895464.0
2025-03-21 12:30:00,163.14,163.53,162.75,163.49,553885.0,162.9457,163.3352,162.5561,163.2953,553885.0
2025-03-21 13:00:00,163.49,163.49,162.59,162.76,414581.0,163.2953,163.2953,162.3963,162.5661,414581.0
2025-03-21 13:30:00,162.76,163.37,162.61,162.94,555240.0,162.5661,163.1754,162.4163,162.7459,555240.0
2025-03-21 14:00:00,162.95,163.2,162.8,162.91,543140.0,162.7559,163.0056,162.6061,162.7159,543140.0
2025-03-21 14:30:00,162.92,163.19,162.73,162.86,562611.0,162.7259,162.9956,162.5362,162.666,562611.0
2025-03-21 15:00:00,162.85,163.02,162.59,163.02,767179.0,162.656,162.8258,162.3963,162.8258,767179.0
2025-03-21 15:30:00,163.02,164.24,162.91,164.02,3181116.0,162.8258,164.0444,162.7159,163.8246,3181116.0
2025-03-24 09:30:00,167.05,167.85,165.14,167.62,3079221.0,166.851,167.6501,164.9433,167.4203,3079221.0
2025-03-24 10:00:00,167.61,167.85,166.86,167.67,1593289.0,167.4104,167.6501,166.6612,167.4703,1593289.0
2025-03-24 10:30:00,167.67,167.76,167.13,167.29,839255.0,167.4703,167.5602,166.9309,167.0907,839255.0
2025-03-24 11:00:00,167.29,167.5,167.13,167.17,751645.0,167.0907,167.3005,166.9309,166.9709,751645.0
2025-03-24 11:30:00,167.17,167.18,166.63,166.99,701923.0,166.9709,166.9809,166.4315,166.7911,701923.0
2025-03-24 12:00:00,166.99,167.25,166.75,166.86,711921.0,166.7911,167.0508,166.5514,166.6612,711921.0
2025-03-24 12:30:00,166.87,167.29,166.73,167.02,583005.0,166.6712,167.0907,166.5314,166.8211,583005.0
2025-03-24 13:00:00,167.03,167.08,166.79,167.03,671655.0,166.831,166.881,166.5913,166.831,671655.0
2025-03-24 13:30:00,167.03,167.19,166.7,167.08,636183.0,166.831,166.9909,166.5014,166.881,636183.0
2025-03-24 14:00:00,167.07,167.33,166.89,167.32,498978.0,166.871,167.1307,166.6912,167.1207,498978.0
2025-03-24 14:30:00,167.31,167.49,167.06,167.45,613431.0,167.1107,167.2905,166.861,167.2505,613431.0
2025-03-24 15:00:00,167.45,167.79,167.37,167.73,743408.0,167.2505,167.5901,167.1706,167.5302,743408.0
2025-03-24 15:30:00,167.74,168.32,167.3,167.51,3210930.0,167.5402,168.1195,167.1007,167.3105,3210930.0
2025-03-25 09:30:00,168.98,169.63,168.31,169.02,2513852.0,168.7787,169.4279,168.1095,168.8187,2513852.0
2025-03-25 10:00:00,169.01,169.73,168.64,169.6,1067888.0,168.8087,169.5278,168.4391,169.398,1067888.0
2025-03-25 10:30:00,169.6,170.32,169.37,170.14,1614769.0,169.398,170.1171,169.1683,169.9373,1614769.0
2025-03-25 11:00:00,170.14,170.46,169.93,170.13,842271.0,169.9373,170.257,169.7276,169.9273,842271.0
2025-03-25 11:30:00,170.13,170.21,169.48,169.66,634770.0,169.9273,170.0073,169.2781,169.4579,634770.0
2025-03-25 12:00:00,169.65,169.94,169.24,169.33,1020827.0,169.4479,169.7376,169.0384,169.1283,1020827.0
2025-03-25 12:30:00,169.32,169.85,169.31,169.73,512737.0,169.1183,169.6477,169.1083,169.5278,512737.0
2025-03-25 13:00:00,169.74,170.01,169.42,169.47,485268.0,169.5378,169.8075,169.2182,169.2681,485268.0
2025-03-25 13:30:00,169.47,169.75,169.33,169.69,597081.0,169.2681,169.5478,169.1283,169.4879,597081.0
2025-03-25 14:00:00,169.69,170.0,169.46,169.98,644830.0,169.4879,169.7975,169.2581,169.7775,644830.0
2025-03-25 14:30:00,169.98,170.0,169.61,169.83,571426.0,169.7775,169.7975,169.408,169.6277,571426.0
2025-03-25 15:00:00,169.82,170.31,169.7,170.03,931352.0,169.6177,170.1071,169.4979,169.8275,931352.0
2025-03-25 15:30:00,170.01,170.63,169.93,170.56,2171763.0,169.8075,170.4268,169.7276,170.3568,2171763.0
2025-03-26 09:30:00,169.0,169.61,167.58,167.8,2485821.0,168.7987,169.408,167.3804,167.6001,2485821.0
2025-03-26 10:00:00,167.79,168.67,167.37,167.9,1292168.0,167.5901,168.4691,167.1706,167.7,1292168.0
2025-03-26 10:30:00,167.89,168.15,167.68,168.12,791726.0,167.69,167.9497,167.4803,167.9197,791726.0
2025-03-26 11:00:00,168.11,168.64,168.0,168.26,822423.0,167.9098,168.4391,167.7999,168.0596,822423.0
2025-03-26 11:30:00,168.27,168.58,167.47,167.71,873024.0,168.0696,168.3792,167.2705,167.5102,873024.0
2025-03-26 12:00:00,167.71,168.0,167.43,167.67,802553.0,167.5102,167.7999,167.2306,167.4703,802553.0
2025-03-26 12:30:00,167.67,167.75,166.75,166.78,881337.0,167.4703,167.5502,166.5514,166.5813,881337.0
2025-03-26 13:00:00,166.78,167.27,166.42,166.52,897323.0,166.5813,167.0708,166.2218,166.3216,897323.0
2025-03-26 13:30:00,166.5,166.51,165.96,166.1,904767.0,166.3017,166.3117,165.7623,165.9021,904767.0
2025-03-26 14:00:00,166.1,166.54,165.86,166.49,796517.0,165.9021,166.3416,165.6624,166.2917,796517.0
2025-03-26 14:30:00,166.48,166.49,165.66,165.7,782820.0,166.2817,166.2917,165.4627,165.5026,782820.0
2025-03-26 15:00:00,165.7,165.85,165.1,165.14,1247940.0,165.5026,165.6524,164.9033,164.9433,1247940.0
2025-03-26 15:30:00,165.15,165.66,164.84,165.05,2784856.0,164.9533,165.4627,164.6437,164.8534,2784856.0
2025-03-27 09:30:00,164.63,165.42,163.8,164.81,1926796.0,164.4339,165.223,163.6049,164.6137,1926796.0
2025-03-27 10:00:00,164.81,165.14,163.61,164.45,1282535.0,164.6137,164.9433,163.4151,164.2541,1282535.0
2025-03-27 10:30:00,164.46,164.59,163.82,164.3,1287415.0,164.2641,164.3939,163.6249,164.1043,1287415.0
2025-03-27 11:00:00,164.3,164.71,163.83,163.86,901909.0,164.1043,164.5138,163.6349,163.6648,901909.0
2025-03-27 11:30:00,163.87,163.87,163.21,163.47,1014731.0,163.6748,163.6748,163.0156,163.2753,1014731.0
2025-03-27 12:00:00,163.46,164.19,163.41,163.54,612209.0,163.2653,163.9944,163.2154,163.3452,612209.0
2025-03-27 12:30:00,163.52,163.85,163.15,163.19,637209.0,163.3252,163.6548,162.9557,162.9956,637209.0
2025-03-27 13:00:00,163.21,163.8,162.89,162.94,678073.0,163.0156,163.6049,162.696,162.7459,678073.0
2025-03-27 13:30:00,162.91,163.31,162.64,162.67,692487.0,162.7159,163.1155,162.4463,162.4762,692487.0
2025-03-27 14:00:00,162.66,163.03,162.48,162.6,1075885.0,162.4662,162.8358,162.2865,162.4063,1075885.0
2025-03-27 14:30:00,162.61,162.92,162.4,162.43,732050.0,162.4163,162.7259,162.2066,162.2365,732050.0
2025-03-27 15:00:00,162.43,163.12,162.31,163.06,860289.0,162.2365,162.9257,162.1167,162.8658,860289.0
2025-03-27 15:30:00,163.07,163.08,162.0,162.18,2536318.0,162.8758,162.8857,161.807,161.9868,2536318.0
2025-03-28 09:30:00,160.49,161.82,160.2,160.22,2207793.0,160.2988,161.6272,160.0092,160.0292,2207793.0
2025-03-28 10:00:00,160.2,160.51,157.77,157.99,2722025.0,160.0092,160.3188,157.5821,157.8018,2722025.0
2025-03-28 10:30:00,158.0,158.35,156.93,157.35,1931992.0,157.8118,158.1614,156.7431,157.1626,1931992.0
2025-03-28 11:00:00,157.34,157.38,156.06,156.71,2433791.0,157.1526,157.1925,155.8741,156.5233,2433791.0
2025-03-28 11:30:00,156.7,156.94,155.74,155.75,1694704.0,156.5133,156.7531,155.5545,155.5645,1694704.0
2025-03-28 12:00:00,155.75,156.66,155.73,155.81,1376294.0,155.5645,156.4734,155.5445,155.6244,1376294.0
2025-03-28 12:30:00,155.8,156.05,155.38,155.41,1406717.0,155.6144,155.8641,155.1949,155.2249,1406717.0
2025-03-28 13:00:00,155.41,155.45,154.61,154.73,1983715.0,155.2249,155.2648,154.4258,154.5457,1983715.0
2025-03-28 13:30:00,154.72,155.48,154.46,155.43,1463291.0,154.5357,155.2948,154.276,155.2449,1463291.0
2025-03-28 14:00:00,155.44,155.61,154.9,155.05,1290489.0,155.2548,155.4246,154.7155,154.8653,1290489.0
2025-03-28 14:30:00,155.05,155.34,154.57,154.91,1266408.0,154.8653,155.155,154.3859,154.7255,1266408.0
2025-03-28 15:00:00,154.91,154.91,154.29,154.45,1871077.0,154.7255,154.7255,154.1062,154.266,1871077.0
2025-03-28 15:30:00,154.45,154.62,153.63,154.32,5636085.0,154.266,154.4358,153.447,154.1362,5636085.0
2025-03-31 09:30:00,153.08,153.84,150.66,151.63,5051479.0,152.8977,153.6568,150.4805,151.4494,5051479.0
2025-03-31 10:00:00,151.64,152.21,151.35,151.44,2228771.0,151.4594,152.0287,151.1697,151.2596,2228771.0
2025-03-31 10:30:00,151.46,152.17,151.36,151.72,2067463.0,151.2796,151.9887,151.1797,151.5393,2067463.0
2025-03-31 11:00:00,151.73,152.95,151.29,152.68,2645254.0,151.5493,152.7678,151.1098,152.4981,2645254.0
2025-03-31 11:30:00,152.66,154.27,152.35,153.58,2524542.0,152.4782,154.0862,152.1685,153.3971,2524542.0
2025-03-31 12:00:00,153.59,154.02,153.18,153.98,1068765.0,153.4071,153.8365,152.9975,153.7966,1068765.0
2025-03-31 12:30:00,153.97,153.97,152.95,153.02,1033918.0,153.7866,153.7866,152.7678,152.8377,1033918.0
2025-03-31 13:00:00,153.01,154.35,152.95,153.84,1344698.0,152.8277,154.1661,152.7678,153.6568,1344698.0
2025-03-31 13:30:00,153.83,154.0,153.2,153.31,813525.0,153.6468,153.8166,153.0175,153.1274,813525.0
2025-03-31 14:00:00,153.3,154.37,153.24,154.37,1158369.0,153.1174,154.1861,153.0575,154.1861,1158369.0
2025-03-31 14:30:00,154.36,154.73,153.98,154.16,1032028.0,154.1761,154.5457,153.7966,153.9764,1032028.0
2025-03-31 15:00:00,154.16,154.7,154.03,154.34,1400344.0,153.9764,154.5157,153.8465,154.1562,1400344.0
2025-03-31 15:30:00,154.34,155.54,154.23,154.54,4207366.0,154.1562,155.3547,154.0463,154.3559,4207366.0
2025-04-01 09:30:00,153.75,156.04,153.62,155.45,2933773.0,153.5669,155.8541,153.437,155.2648,2933773.0
2025-04-01 10:00:00,155.45,156.11,154.87,155.83,2255461.0,155.2648,155.924,154.6855,155.6444,2255461.0
2025-04-01 10:30:00,155.82,157.4,155.77,157.4,1616580.0,155.6344,157.2125,155.5845,157.2125,1616580.0
2025-04-01 11:00:00,157.4,157.66,156.84,157.33,1532393.0,157.2125,157.4722,156.6532,157.1426,1532393.0
2025-04-01 11:30:00,157.32,157.83,157.17,157.67,1188169.0,157.1326,157.642,156.9828,157.4822,1188169.0
2025-04-01 12:00:00,157.67,158.1,157.33,157.43,1147899.0,157.4822,157.9117,157.1426,157.2425,1147899.0
2025-04-01 12:30:00,157.43,157.65,156.91,157.27,817229.0,157.2425,157.4622,156.7231,157.0827,817229.0
2025-04-01 13:00:00,157.27,157.46,156.76,156.91,934362.0,157.0827,157.2724,156.5733,156.7231,934362.0
2025-04-01 13:30:00,156.91,157.24,156.65,156.69,586680.0,156.7231,157.0527,156.4634,156.5034,586680.0
2025-04-01 14:00:00,156.7,156.77,155.45,155.65,995744.0,156.5133,156.5833,155.2648,155.4646,995744.0
2025-04-01 14:30:00,155.64,156.24,155.6,156.24,746805.0,155.4546,156.0539,155.4147,156.0539,746805.0
2025-04-01 15:00:00,156.23,156.58,156.1,156.2,744205.0,156.0439,156.3935,155.9141,156.0139,744205.0
2025-04-01 15:30:00,156.2,157.24,156.14,157.04,2020530.0,156.0139,157.0527,155.954,156.8529,2020530.0
2025-04-02 09:30:00,155.14,156.96,154.7,156.15,1858748.0,154.9552,156.773,154.5157,155.964,1858748.0
2025-04-02 10:00:00,156.13,156.94,155.57,156.31,1260590.0,155.944,156.7531,155.3847,156.1238,1260590.0
2025-04-02 10:30:00,156.32,156.66,155.98,156.56,676530.0,156.1338,156.4734,155.7942,156.3735,676530.0
2025-04-02 11:00:00,156.56,156.89,156.0,156.72,916179.0,156.3735,156.7031,155.8142,156.5333,916179.0
2025-04-02 11:30:00,156.71,156.85,156.11,156.65,1008468.0,156.5233,156.6632,155.924,156.4634,1008468.0
2025-04-02 12:00:00,156.66,157.32,156.56,157.11,1283500.0,156.4734,157.1326,156.3735,156.9229,1283500.0
2025-04-02 12:30:00,157.12,157.82,156.91,157.68,812952.0,156.9328,157.632,156.7231,157.4922,812952.0
2025-04-02 13:00:00,157.69,158.41,157.68,158.08,828271.0,157.5022,158.2213,157.4922,157.8917,828271.0
2025-04-02 13:30:00,158.08,158.09,156.92,157.06,846778.0,157.8917,157.9017,156.7331,156.8729,846778.0
2025-04-02 14:00:00,157.04,157.08,155.97,155.97,888069.0,156.8529,156.8929,155.7842,155.7842,888069.0
2025-04-02 14:30:00,155.96,156.59,155.75,155.75,864649.0,155.7742,156.4035,155.5645,155.5645,864649.0
2025-04-02 15:00:00,155.78,156.6,155.78,156.56,728969.0,155.5944,156.4135,155.5944,156.3735,728969.0
2025-04-02 15:30:00,156.56,157.26,156.39,156.93,2035864.0,156.3735,157.0727,156.2037,156.7431,2035864.0
2025-04-03 09:30:00,151.11,152.68,150.68,151.45,4402715.0,150.93,152.4981,150.5005,151.2696,4402715.0
2025-04-03 10:00:00,151.39,152.59,150.99,151.98,2730797.0,151.2097,152.4082,150.8101,151.799,2730797.0
2025-04-03 10:30:00,151.97,152.14,150.39,150.85,2047360.0,151.789,151.9588,150.2109,150.6703,2047360.0
2025-04-03 11:00:00,150.85,152.4,150.57,151.92,1610027.0,150.6703,152.2185,150.3906,151.739,1610027.0
2025-04-03 11:30:00,151.9,152.49,151.52,151.97,1663865.0,151.7191,152.3084,151.3395,151.789,1663865.0
2025-04-03 12:00:00,151.97,152.59,151.77,152.39,1547866.0,151.789,152.4082,151.5892,152.2085,1547866.0
2025-04-03 12:30:00,152.42,152.78,151.73,151.89,1173945.0,152.2384,152.598,151.5493,151.7091,1173945.0
2025-04-03 13:00:00,151.9,152.43,151.58,151.95,1151766.0,151.7191,152.2484,151.3994,151.769,1151766.0
2025-04-03 13:30:00,151.94,152.29,151.42,151.44,1247411.0,151.759,152.1086,151.2396,151.2596,1247411.0
2025-04-03 14:00:00,151.44,151.68,150.93,151.2,1263382.0,151.2596,151.4993,150.7502,151.0199,1263382.0
2025-04-03 14:30:00,151.19,151.78,151.06,151.67,1124642.0,151.0099,151.5992,150.8801,151.4893,1124642.0
2025-04-03 15:00:00,151.67,151.81,150.89,150.92,1550442.0,151.4893,151.6292,150.7103,150.7402,1550442.0
2025-04-03 15:30:00,150.92,151.54,150.51,150.72,3703371.0,150.7402,151.3595,150.3307,150.5405,3703371.0
2025-04-04 09:30:00,148.01,151.07,148.01,150.79,5375730.0,147.8337,150.8901,147.8337,150.6104,5375730.0
2025-04-04 10:00:00,150.78,150.8,148.18,148.68,2737269.0,150.6004,150.6204,148.0035,148.5029,2737269.0
2025-04-04 10:30:00,148.69,149.06,146.15,148.05,3650958.0,148.5129,148.8824,145.9759,147.8737,3650958.0
2025-04-04 11:00:00,148.05,150.29,147.79,148.47,2914152.0,147.8737,150.111,147.614,148.2931,2914152.0
2025-04-04 11:30:00,148.52,149.4,147.69,148.37,2058274.0,148.3431,149.222,147.5141,148.1933,2058274.0
2025-04-04 12:00:00,148.35,149.27,147.66,147.98,1274560.0,148.1733,149.0922,147.4841,147.8037,1274560.0
2025-04-04 12:30:00,147.97,148.93,147.6,147.73,1312703.0,147.7937,148.7526,147.4242,147.554,1312703.0
2025-04-04 13:00:00,147.73,148.1,146.63,147.74,1448672.0,147.554,147.9236,146.4553,147.564,1448672.0
2025-04-04 13:30:00,147.73,148.64,147.19,148.64,1264976.0,147.554,148.4629,147.0147,148.4629,1264976.0
2025-04-04 14:00:00,148.66,148.97,147.57,147.7,1791779.0,148.4829,148.7926,147.3942,147.5241,1791779.0
2025-04-04 14:30:00,147.71,148.0,146.57,147.32,1914717.0,147.5341,147.8237,146.3954,147.1445,1914717.0
2025-04-04 15:00:00,147.3,148.51,146.71,148.18,1828564.0,147.1245,148.3331,146.5352,148.0035,1828564.0
2025-04-04 15:30:00,148.15,149.2,145.38,145.51,6014366.0,147.9735,149.0223,145.2068,145.3367,6014366.0
2025-04-07 09:30:00,141.55,144.54,140.53,144.26,7575726.0,141.3814,144.3678,140.3626,144.0882,7575726.0
2025-04-07 10:00:00,144.28,152.85,144.11,145.23,7119577.0,144.1081,152.6679,143.9383,145.057,7119577.0
2025-04-07 10:30:00,145.29,148.71,143.92,148.24,3459294.0,145.1169,148.5329,143.7486,148.0634,3459294.0
2025-04-07 11:00:00,148.22,149.01,142.81,144.01,4367714.0,148.0434,148.8325,142.6399,143.8385,4367714.0
2025-04-07 11:30:00,144.01,146.91,144.01,145.0,2725732.0,143.8385,146.735,143.8385,144.8273,2725732.0
2025-04-07 12:00:00,144.97,146.33,143.86,145.69,1749653.0,144.7973,146.1557,143.6886,145.5165,1749653.0
2025-04-07 12:30:00,145.66,146.5,144.41,144.74,1284161.0,145.4865,146.3255,144.238,144.5676,1284161.0
2025-04-07 13:00:00,144.74,147.76,144.71,147.68,2311420.0,144.5676,147.584,144.5376,147.5041,2311420.0
2025-04-07 13:30:00,147.67,148.86,146.6,148.6,2483344.0,147.4941,148.6827,146.4254,148.423,2483344.0
2025-04-07 14:00:00,148.62,148.86,147.02,147.17,1608362.0,148.443,148.6827,146.8449,146.9947,1608362.0
2025-04-07 14:30:00,147.19,148.27,146.52,146.73,1477367.0,147.0147,148.0934,146.3455,146.5552,1477367.0
2025-04-07 15:00:00,146.72,147.68,145.59,145.69,2025551.0,146.5452,147.5041,145.4166,145.5165,2025551.0
2025-04-07 15:30:00,145.69,147.43,145.66,146.8,3884796.0,145.5165,147.2544,145.4865,146.6251,3884796.0
2025-04-08 09:30:00,151.22,151.8,149.68,151.37,4449077.0,151.0399,151.6192,149.5017,151.1897,4449077.0
2025-04-08 10:00:00,151.36,152.24,151.13,151.65,2596412.0,151.1797,152.0587,150.95,151.4694,2596412.0
2025-04-08 10:30:00,151.64,152.04,150.46,150.5,1950777.0,151.4594,151.8589,150.2808,150.3207,1950777.0
2025-04-08 11:00:00,150.49,150.94,149.13,149.71,1834582.0,150.3107,150.7602,148.9524,149.5317,1834582.0
2025-04-08 11:30:00,149.71,150.49,149.24,149.84,1604746.0,149.5317,150.3107,149.0622,149.6615,1604746.0
2025-04-08 12:00:00,149.81,149.94,148.22,148.97,1206131.0,149.6316,149.7614,148.0434,148.7926,1206131.0
2025-04-08 12:30:00,148.96,149.19,147.13,147.44,1914298.0,148.7826,149.0123,146.9547,147.2644,1914298.0
2025-04-08 13:00:00,147.42,147.96,146.43,146.55,1955938.0,147.2444,147.7838,146.2556,146.3754,1955938.0
2025-04-08 13:30:00,146.53,148.31,146.44,147.72,1495890.0,146.3555,148.1333,146.2656,147.544,1495890.0
2025-04-08 14:00:00,147.75,147.77,146.53,146.64,1077480.0,147.574,147.594,146.3555,146.4653,1077480.0
2025-04-08 14:30:00,146.65,147.98,146.0,146.19,1560796.0,146.4753,147.8037,145.8261,146.0159,1560796.0
2025-04-08 15:00:00,146.19,146.35,143.84,144.92,2016193.0,146.0159,146.1757,143.6687,144.7474,2016193.0
2025-04-08 15:30:00,144.91,144.93,143.03,144.68,5196936.0,144.7374,144.7574,142.8596,144.5077,5196936.0
2025-04-09 09:30:00,144.42,146.31,143.92,145.3,3406646.0,144.248,146.1357,143.7486,145.1269,3406646.0
2025-04-09 10:00:00,145.25,146.36,144.6,145.44,2217255.0,145.077,146.1857,144.4278,145.2668,2217255.0
2025-04-09 10:30:00,145.44,146.07,143.92,144.0,1827112.0,145.2668,145.896,143.7486,143.8285,1827112.0
2025-04-09 11:00:00,144.0,145.84,143.9,145.37,1232302.0,143.8285,145.6663,143.7286,145.1968,1232302.0
2025-04-09 11:30:00,145.37,145.84,144.27,144.52,1259770.0,145.1968,145.6663,144.0982,144.3479,1259770.0
2025-04-09 12:00:00,144.56,146.49,144.22,146.19,1023302.0,144.3878,146.3155,144.0482,146.0159,1023302.0
2025-04-09 12:30:00,146.19,146.68,145.88,146.09,1186564.0,146.0159,146.5053,145.7062,145.916,1186564.0
2025-04-09 13:00:00,146.12,155.94,144.8,152.67,5189000.0,145.9459,155.7543,144.6275,152.4881,5189000.0
2025-04-09 13:30:00,152.73,156.15,152.64,155.19,4900426.0,152.5481,155.964,152.4582,155.0051,4900426.0
2025-04-09 14:00:00,155.19,156.66,154.21,156.31,4557341.0,155.0051,156.4734,154.0263,156.1238,4557341.0
2025-04-09 14:30:00,156.31,156.87,154.34,154.51,3551514.0,156.1238,156.6831,154.1562,154.326,3551514.0
2025-04-09 15:00:00,154.51,156.99,154.12,156.73,2359088.0,154.326,156.803,153.9364,156.5433,2359088.0
2025-04-09 15:30:00,156.72,159.55,156.71,158.67,6182023.0,156.5333,159.36,156.5233,158.481,6182023.0
2025-04-10 09:30:00,156.59,157.72,155.75,155.85,3443001.0,156.4035,157.5321,155.5645,155.6644,3443001.0
2025-04-10 10:00:00,155.83,156.22,154.44,155.14,2324255.0,155.6444,156.0339,154.256,154.9552,2324255.0
2025-04-10 10:30:00,155.16,156.41,154.54,154.62,1594362.0,154.9752,156.2237,154.3559,154.4358,1594362.0
2025-04-10 11:00:00,154.61,155.63,154.49,154.58,1143062.0,154.4258,155.4446,154.306,154.3959,1143062.0
2025-04-10 11:30:00,154.57,154.75,152.37,152.47,1771689.0,154.3859,154.5657,152.1885,152.2884,1771689.0
2025-04-10 12:00:00,152.46,152.8,149.96,150.56,1928643.0,152.2784,152.618,149.7814,150.3807,1928643.0
2025-04-10 12:30:00,150.54,153.32,150.46,153.04,1843429.0,150.3607,153.1374,150.2808,152.8577,1843429.0
2025-04-10 13:00:00,153.01,154.59,150.96,152.9,1687364.0,152.8277,154.4059,150.7802,152.7179,1687364.0
2025-04-10 13:30:00,152.87,154.31,152.59,153.94,1325310.0,152.6879,154.1262,152.4082,153.7566,1325310.0
2025-04-10 14:00:00,153.94,154.85,152.39,154.57,1794979.0,153.7566,154.6656,152.2085,154.3859,1794979.0
2025-04-10 14:30:00,154.6,154.78,153.12,153.8,1288180.0,154.4158,154.5956,152.9376,153.6168,1288180.0
2025-04-10 15:00:00,153.81,154.72,152.8,152.83,1319231.0,153.6268,154.5357,152.618,152.648,1319231.0
2025-04-10 15:30:00,152.83,153.76,151.57,152.82,4347017.0,152.648,153.5768,151.3895,152.638,4347017.0
2025-04-11 09:30:00,152.94,156.54,152.82,155.5,2333279.0,152.7578,156.3535,152.638,155.3148,2333279.0
2025-04-11 10:00:00,155.44,156.16,153.44,154.08,1723163.0,155.2548,155.974,153.2572,153.8965,1723163.0
2025-04-11 10:30:00,154.06,155.93,153.87,155.01,1679377.0,153.8765,155.7443,153.6867,154.8254,1679377.0
2025-04-11 11:00:00,155.01,156.08,154.26,154.96,1075078.0,154.8254,155.8941,154.0763,154.7754,1075078.0
2025-04-11 11:30:00,154.94,156.02,154.8,155.95,711413.0,154.7554,155.8342,154.6156,155.7642,711413.0
2025-04-11 12:00:00,155.97,156.5,155.8,156.09,833661.0,155.7842,156.3136,155.6144,155.9041,833661.0
2025-04-11 12:30:00,156.12,157.53,156.12,157.0,1077541.0,155.934,157.3424,155.934,156.813,1077541.0
2025-04-11 13:00:00,157.01,157.34,155.94,156.05,890856.0,156.823,157.1526,155.7543,155.8641,890856.0
2025-04-11 13:30:00,156.07,157.54,155.6,156.96,933940.0,155.8841,157.3523,155.4147,156.773,933940.0
2025-04-11 14:00:00,156.95,157.07,156.13,156.5,938951.0,156.763,156.8829,155.944,156.3136,938951.0
2025-04-11 14:30:00,156.53,156.93,156.05,156.15,758477.0,156.3435,156.7431,155.8641,155.964,758477.0
2025-04-11 15:00:00,156.15,157.16,156.09,157.01,886514.0,155.964,156.9728,155.9041,156.823,886514.0
2025-04-11 15:30:00,157.0,157.67,156.46,157.0,3480105.0,156.813,157.4822,156.2736,156.813,3480105.0
2025-04-14 09:30:00,160.0,160.92,159.26,160.3,3039819.0,159.8094,160.7283,159.0703,160.1091,3039819.0
2025-04-14 10:00:00,160.3,161.34,160.23,161.12,1527708.0,160.1091,161.1478,160.0391,160.9281,1527708.0
2025-04-14 10:30:00,161.13,161.72,160.94,161.15,1353609.0,160.9381,161.5274,160.7483,160.958,1353609.0
2025-04-14 11:00:00,161.15,161.3,159.79,159.8,1351900.0,160.958,161.1079,159.5997,159.6097,1351900.0
2025-04-14 11:30:00,159.82,160.12,158.37,158.64,1422513.0,159.6296,159.9293,158.1814,158.451,1422513.0
2025-04-14 12:00:00,158.63,159.06,157.84,158.16,1264509.0,158.441,158.8705,157.652,157.9716,1264509.0
2025-04-14 12:30:00,158.15,158.8,157.64,157.66,728525.0,157.9616,158.6108,157.4522,157.4722,728525.0
2025-04-14 13:00:00,157.67,159.03,157.56,158.5,768370.0,157.4822,158.8406,157.3723,158.3112,768370.0
2025-04-14 13:30:00,158.48,159.33,158.13,159.2,658486.0,158.2912,159.1402,157.9416,159.0104,658486.0
2025-04-14 14:00:00,159.19,159.64,159.06,159.52,630641.0,159.0004,159.4498,158.8705,159.33,630641.0
2025-04-14 14:30:00,159.52,160.0,159.44,159.72,709729.0,159.33,159.8094,159.2501,159.5297,709729.0
2025-04-14 15:00:00,159.71,160.39,159.67,159.99,861081.0,159.5198,160.199,159.4798,159.7994,861081.0
2025-04-14 15:30:00,159.99,160.21,158.77,159.11,3014164.0,159.7994,160.0192,158.5809,158.9205,3014164.0
2025-04-15 09:30:00,159.06,159.65,157.91,158.22,2520504.0,158.8705,159.4598,157.7219,158.0315,2520504.0
2025-04-15 10:00:00,158.22,158.48,156.82,157.09,1674584.0,158.0315,158.2912,156.6332,156.9029,1674584.0
2025-04-15 10:30:00,157.08,157.9,157.06,157.25,1087735.0,156.8929,157.7119,156.8729,157.0627,1087735.0
2025-04-15 11:00:00,157.26,157.56,156.77,156.79,1141855.0,157.0727,157.3723,156.5833,156.6032,1141855.0
2025-04-15 11:30:00,156.79,157.12,156.4,156.94,1217599.0,156.6032,156.9328,156.2137,156.7531,1217599.0
2025-04-15 12:00:00,156.93,157.22,156.58,156.69,947344.0,156.7431,157.0327,156.3935,156.5034,947344.0
2025-04-15 12:30:00,156.68,156.69,155.68,155.79,898436.0,156.4934,156.5034,155.4946,155.6044,898436.0
2025-04-15 13:00:00,155.78,156.06,155.24,155.48,811605.0,155.5944,155.8741,155.0551,155.2948,811605.0
2025-04-15 13:30:00,155.47,156.12,155.38,155.7,562214.0,155.2848,155.934,155.1949,155.5145,562214.0
2025-04-15 14:00:00,155.7,155.85,155.21,155.65,682692.0,155.5145,155.6644,155.0251,155.4646,682692.0
2025-04-15 14:30:00,155.64,156.07,155.63,155.99,555501.0,155.4546,155.8841,155.4446,155.8042,555501.0
2025-04-15 15:00:00,155.99,156.2,155.69,155.85,707194.0,155.8042,156.0139,155.5045,155.6644,707194.0
2025-04-15 15:30:00,155.86,156.55,155.49,156.3,2805602.0,155.6743,156.3635,155.3048,156.1138,2805602.0
2025-04-16 09:30:00,153.1,153.95,152.63,152.88,1859614.0,152.9176,153.7666,152.4482,152.6979,1859614.0
2025-04-16 10:00:00,152.87,154.59,152.78,154.43,965992.0,152.6879,154.4059,152.598,154.2461,965992.0
2025-04-16 10:30:00,154.42,154.99,154.34,154.86,739089.0,154.2361,154.8054,154.1562,154.6755,739089.0
2025-04-16 11:00:00,154.86,155.89,154.58,155.53,1001190.0,154.6755,155.7043,154.3959,155.3447,1001190.0
2025-04-16 11:30:00,155.53,155.53,154.53,154.61,584107.0,155.3447,155.3447,154.3459,154.4258,584107.0
2025-04-16 12:00:00,154.62,155.11,154.46,154.95,671036.0,154.4358,154.9252,154.276,154.7654,671036.0
2025-04-16 12:30:00,154.94,155.27,154.69,155.08,520388.0,154.7554,155.085,154.5057,154.8953,520388.0
2025-04-16 13:00:00,155.07,155.29,154.64,154.87,577731.0,154.8853,155.105,154.4558,154.6855,577731.0
2025-04-16 13:30:00,154.87,154.9,152.59,152.69,1204862.0,154.6855,154.7155,152.4082,152.5081,1204862.0
2025-04-16 14:00:00,152.68,153.7,152.67,153.46,1035846.0,152.4981,153.5169,152.4881,153.2772,1035846.0
2025-04-16 14:30:00,153.44,153.45,152.4,152.42,688045.0,153.2572,153.2672,152.2185,152.2384,688045.0
2025-04-16 15:00:00,152.42,152.47,151.51,151.69,1259406.0,152.2384,152.2884,151.3295,151.5093,1259406.0
2025-04-16 15:30:00,151.69,153.79,151.69,153.32,2771089.0,151.5093,153.6068,151.5093,153.1374,2771089.0
2025-04-17 09:30:00,154.29,154.68,153.03,153.78,2583048.0,154.1062,154.4958,152.8477,153.5968,2583048.0
2025-04-17 10:00:00,153.78,153.88,152.6,152.63,989490.0,153.5968,153.6967,152.4182,152.4482,989490.0
2025-04-17 10:30:00,152.66,152.88,148.5,150.04,5211027.0,152.4782,152.6979,148.3231,149.8613,5211027.0
2025-04-17 11:00:00,150.05,151.8,150.0,150.69,1500798.0,149.8713,151.6192,149.8213,150.5105,1500798.0
2025-04-17 11:30:00,150.68,151.44,150.58,150.65,826482.0,150.5005,151.2596,150.4006,150.4706,826482.0
2025-04-17 12:00:00,150.65,151.83,150.61,151.56,875770.0,150.4706,151.6491,150.4306,151.3795,875770.0
2025-04-17 12:30:00,151.54,151.77,150.72,151.59,879277.0,151.3595,151.5892,150.5405,151.4094,879277.0
2025-04-17 13:00:00,151.58,151.8,150.97,150.99,617680.0,151.3994,151.6192,150.7902,150.8101,617680.0
2025-04-17 13:30:00,150.99,152.13,150.99,151.84,529439.0,150.8101,151.9488,150.8101,151.6591,529439.0
2025-04-17 14:00:00,151.84,152.19,151.67,151.68,702387.0,151.6591,152.0087,151.4893,151.4993,702387.0
2025-04-17 14:30:00,151.68,152.03,151.23,151.25,830091.0,151.4993,151.8489,151.0499,151.0698,830091.0
2025-04-17 15:00:00,151.27,151.36,150.72,151.06,856384.0,151.0898,151.1797,150.5405,150.8801,856384.0
2025-04-17 15:30:00,151.07,151.5,150.57,151.21,2123964.0,150.8901,151.3195,150.3906,151.0299,2123964.0
2025-04-21 09:30:00,148.88,148.95,147.1,147.11,2173378.0,148.7027,148.7726,146.9248,146.9348,2173378.0
2025-04-21 10:00:00,147.08,147.83,146.87,147.62,1177234.0,146.9048,147.6539,146.6951,147.4442,1177234.0
2025-04-21 10:30:00,147.61,148.06,147.44,147.59,1010303.0,147.4342,147.8836,147.2644,147.4142,1010303.0
2025-04-21 11:00:00,147.6,147.73,146.86,146.99,714938.0,147.4242,147.554,146.6851,146.8149,714938.0
2025-04-21 11:30:00,146.99,147.04,146.22,146.4,1265131.0,146.8149,146.8649,146.0458,146.2256,1265131.0
2025-04-21 12:00:00,146.4,146.79,146.39,146.77,729348.0,146.2256,146.6152,146.2156,146.5952,729348.0
2025-04-21 12:30:00,146.77,147.35,146.71,146.81,690435.0,146.5952,147.1745,146.5352,146.6351,690435.0
2025-04-21 13:00:00,146.8,146.97,146.36,146.46,573480.0,146.6251,146.7949,146.1857,146.2855,573480.0
2025-04-21 13:30:00,146.46,146.68,146.31,146.47,572123.0,146.2855,146.5053,146.1357,146.2955,572123.0
2025-04-21 14:00:00,146.48,146.91,146.33,146.79,502104.0,146.3055,146.735,146.1557,146.6152,502104.0
2025-04-21 14:30:00,146.79,146.97,146.1,146.16,576306.0,146.6152,146.7949,145.926,145.9859,576306.0
2025-04-21 15:00:00,146.14,146.97,146.12,146.66,689360.0,145.9659,146.7949,145.9459,146.4853,689360.0
2025-04-21 15:30:00,146.68,147.98,146.65,147.65,2183647.0,146.5053,147.8037,146.4753,147.4741,2183647.0
2025-04-22 09:30:00,148.89,149.69,148.54,149.68,1950773.0,148.7126,149.5117,148.3631,149.5017,1950773.0
2025-04-22 10:00:00,149.73,150.08,149.47,149.65,1115654.0,149.5516,149.9012,149.292,149.4717,1115654.0
2025-04-22 10:30:00,149.64,150.59,149.36,150.46,879377.0,149.4618,150.4106,149.1821,150.2808,879377.0
2025-04-22 11:00:00,150.46,150.78,150.32,150.66,1217256.0,150.2808,150.6004,150.1409,150.4805,1217256.0
2025-04-22 11:30:00,150.67,150.99,150.06,150.84,901049.0,150.4905,150.8101,149.8813,150.6603,901049.0
2025-04-22 12:00:00,150.86,152.19,150.86,152.06,858867.0,150.6803,152.0087,150.6803,151.8789,858867.0
2025-04-22 12:30:00,152.07,152.13,151.36,151.52,628487.0,151.8889,151.9488,151.1797,151.3395,628487.0
2025-04-22 13:00:00,151.51,151.79,149.7,149.82,1120277.0,151.3295,151.6092,149.5217,149.6415,1120277.0
2025-04-22 13:30:00,149.81,150.58,149.68,149.9,721534.0,149.6316,150.4006,149.5017,149.7214,721534.0
2025-04-22 14:00:00,149.86,150.8,149.79,150.75,763088.0,149.6815,150.6204,149.6116,150.5704,763088.0
2025-04-22 14:30:00,150.75,151.3,150.74,151.05,504814.0,150.5704,151.1198,150.5604,150.8701,504814.0
2025-04-22 15:00:00,151.05,151.16,150.0,150.13,858302.0,150.8701,150.9799,149.8213,149.9512,858302.0
2025-04-22 15:30:00,150.13,151.77,150.01,151.48,1951392.0,149.9512,151.5892,149.8313,151.2996,1951392.0
2025-04-23 09:30:00,155.61,157.09,155.33,156.9,3401799.0,155.4246,156.9029,155.145,156.7131,3401799.0
2025-04-23 10:00:00,156.91,157.48,156.16,157.03,1767012.0,156.7231,157.2924,155.974,156.843,1767012.0
2025-04-23 10:30:00,157.04,157.53,156.66,156.83,1480059.0,156.8529,157.3424,156.4734,156.6432,1480059.0
2025-04-23 11:00:00,156.84,157.08,154.95,155.3,1315346.0,156.6532,156.8929,154.7654,155.115,1315346.0
2025-04-23 11:30:00,155.33,155.51,153.81,154.68,1657307.0,155.145,155.3248,153.6268,154.4958,1657307.0
2025-04-23 12:00:00,154.69,154.76,153.89,154.71,663726.0,154.5057,154.5757,153.7067,154.5257,663726.0
2025-04-23 12:30:00,154.69,155.45,154.5,155.31,740866.0,154.5057,155.2648,154.316,155.125,740866.0
2025-04-23 13:00:00,155.31,155.83,154.52,155.53,627662.0,155.125,155.6444,154.3359,155.3447,627662.0
2025-04-23 13:30:00,155.56,155.73,155.07,155.42,546653.0,155.3747,155.5445,154.8853,155.2349,546653.0
2025-04-23 14:00:00,155.42,155.96,155.04,155.28,684009.0,155.2349,155.7742,154.8553,155.095,684009.0
2025-04-23 14:30:00,155.3,155.71,155.17,155.37,684705.0,155.115,155.5245,154.9852,155.1849,684705.0
2025-04-23 15:00:00,155.38,155.51,154.65,154.87,875505.0,155.1949,155.3248,154.4658,154.6855,875505.0
2025-04-23 15:30:00,154.84,155.75,154.42,155.27,2335928.0,154.6556,155.5645,154.2361,155.085,2335928.0
2025-04-24 09:30:00,156.12,157.98,155.79,157.91,3011481.0,155.934,157.7918,155.6044,157.7219,3011481.0
2025-04-24 10:00:00,157.92,158.2,156.95,157.91,1715462.0,157.7319,158.0116,156.763,157.7219,1715462.0
2025-04-24 10:30:00,157.91,158.12,157.32,157.93,1242546.0,157.7219,157.9317,157.1326,157.7419,1242546.0
2025-04-24 11:00:00,157.91,158.46,157.6,157.75,995561.0,157.7219,158.2713,157.4123,157.5621,995561.0
2025-04-24 11:30:00,157.75,158.48,157.56,158.04,914240.0,157.5621,158.2912,157.3723,157.8518,914240.0
2025-04-24 12:00:00,158.05,158.7,157.79,158.52,1018909.0,157.8617,158.511,157.602,158.3312,1018909.0
2025-04-24 12:30:00,158.52,158.8,158.22,158.58,998124.0,158.3312,158.6108,158.0315,158.3911,998124.0
2025-04-24 13:00:00,158.59,158.62,158.14,158.54,762455.0,158.4011,158.4311,157.9516,158.3512,762455.0
2025-04-24 13:30:00,158.55,158.75,158.17,158.49,836960.0,158.3611,158.5609,157.9816,158.3012,836960.0
2025-04-24 14:00:00,158.49,158.83,158.45,158.77,1131248.0,158.3012,158.6408,158.2613,158.5809,1131248.0
2025-04-24 14:30:00,158.77,159.32,158.72,158.96,1252832.0,158.5809,159.1302,158.5309,158.7707,1252832.0
2025-04-24 15:00:00,158.94,158.97,158.15,158.38,1541567.0,158.7507,158.7806,157.9616,158.1913,1541567.0
2025-04-24 15:30:00,158.38,159.59,158.33,159.03,4236776.0,158.1913,159.3999,158.1414,158.8406,4236776.0
2025-04-25 09:30:00,165.07,166.1,162.28,163.16,10469723.0,164.8734,165.9021,162.0867,162.9657,10469723.0
2025-04-25 10:00:00,163.16,164.91,162.61,162.65,4431630.0,162.9657,164.7136,162.4163,162.4563,4431630.0
2025-04-25 10:30:00,162.65,163.74,162.15,162.87,2732642.0,162.4563,163.545,161.9569,162.676,2732642.0
2025-04-25 11:00:00,162.86,163.25,162.5,162.77,1770404.0,162.666,163.0555,162.3064,162.5761,1770404.0
2025-04-25 11:30:00,162.78,162.85,161.48,162.01,2103231.0,162.5861,162.656,161.2877,161.817,2103231.0
2025-04-25 12:00:00,162.02,162.28,161.58,161.95,1584918.0,161.827,162.0867,161.3875,161.7571,1584918.0
2025-04-25 12:30:00,161.93,162.77,161.5,162.55,1881684.0,161.7371,162.5761,161.3076,162.3564,1881684.0
2025-04-25 13:00:00,162.55,163.11,162.34,162.81,1704773.0,162.3564,162.9157,162.1466,162.6161,1704773.0
2025-04-25 13:30:00,162.81,162.84,161.04,161.62,1917740.0,162.6161,162.646,160.8482,161.4275,1917740.0
2025-04-25 14:00:00,161.61,161.96,161.36,161.56,1179095.0,161.4175,161.7671,161.1678,161.3676,1179095.0
2025-04-25 14:30:00,161.57,162.33,161.51,161.57,1374933.0,161.3775,162.1366,161.3176,161.3775,1374933.0
2025-04-25 15:00:00,161.57,162.28,161.47,161.89,1578534.0,161.3775,162.0867,161.2777,161.6972,1578534.0
2025-04-25 15:30:00,161.89,162.14,161.59,161.86,2988863.0,161.6972,161.9469,161.3975,161.6672,2988863.0
2025-04-28 09:30:00,162.43,163.15,160.46,160.93,3758690.0,162.2365,162.9557,160.2689,160.7383,3758690.0
2025-04-28 10:00:00,160.96,161.42,160.09,160.17,1826582.0,160.7683,161.2277,159.8993,159.9792,1826582.0
2025-04-28 10:30:00,160.19,161.06,159.96,160.74,1326638.0,159.9992,160.8682,159.7695,160.5485,1326638.0
2025-04-28 11:00:00,160.76,160.96,159.47,159.59,1167466.0,160.5685,160.7683,159.28,159.3999,1167466.0
2025-04-28 11:30:00,159.59,160.11,159.36,159.53,987350.0,159.3999,159.9193,159.1702,159.34,987350.0
2025-04-28 12:00:00,159.52,159.55,158.84,158.94,939425.0,159.33,159.36,158.6508,158.7507,939425.0
2025-04-28 12:30:00,158.98,159.41,158.94,159.02,658418.0,158.7906,159.2201,158.7507,158.8306,658418.0
2025-04-28 13:00:00,159.02,159.38,158.73,158.83,701286.0,158.8306,159.1902,158.5409,158.6408,701286.0
2025-04-28 13:30:00,158.84,159.49,158.6,159.38,758597.0,158.6508,159.3,158.4111,159.1902,758597.0
2025-04-28 14:00:00,159.38,159.66,159.01,159.36,918669.0,159.1902,159.4698,158.8206,159.1702,918669.0
2025-04-28 14:30:00,159.38,159.41,158.92,159.27,796236.0,159.1902,159.2201,158.7307,159.0803,796236.0
2025-04-28 15:00:00,159.28,160.13,159.22,160.08,1121260.0,159.0903,159.9393,159.0303,159.8893,1121260.0
2025-04-28 15:30:00,160.07,161.0,159.8,160.61,3983360.0,159.8793,160.8082,159.6097,160.4187,3983360.0
2025-04-29 09:30:00,160.27,160.54,157.52,158.52,4214277.0,160.0791,160.3488,157.3324,158.3312,4214277.0
2025-04-29 10:00:00,158.49,160.18,158.08,159.67,2300190.0,158.3012,159.9892,157.8917,159.4798,2300190.0
2025-04-29 10:30:00,159.65,160.52,159.61,160.25,1279513.0,159.4598,160.3288,159.4199,160.0591,1279513.0
2025-04-29 11:00:00,160.25,160.35,159.17,159.36,1148546.0,160.0591,160.159,158.9804,159.1702,1148546.0
2025-04-29 11:30:00,159.36,159.82,158.97,159.48,886158.0,159.1702,159.6296,158.7806,159.29,886158.0
2025-04-29 12:00:00,159.49,160.11,159.44,160.08,659707.0,159.3,159.9193,159.2501,159.8893,659707.0
2025-04-29 12:30:00,160.08,160.18,159.32,159.41,819417.0,159.8893,159.9892,159.1302,159.2201,819417.0
2025-04-29 13:00:00,159.43,159.8,159.12,159.61,876378.0,159.2401,159.6097,158.9305,159.4199,876378.0
2025-04-29 13:30:00,159.59,160.74,159.58,160.36,698943.0,159.3999,160.5485,159.3899,160.169,698943.0
2025-04-29 14:00:00,160.38,160.51,159.95,160.41,862696.0,160.189,160.3188,159.7595,160.2189,862696.0
2025-04-29 14:30:00,160.42,160.54,160.03,160.06,616920.0,160.2289,160.3488,159.8394,159.8693,616920.0
2025-04-29 15:00:00,160.06,160.52,159.99,160.19,774481.0,159.8693,160.3288,159.7994,159.9992,774481.0
2025-04-29 15:30:00,160.18,160.45,159.85,160.16,1565206.0,159.9892,160.2589,159.6596,159.9692,1565206.0
2025-04-30 09:30:00,157.93,158.03,155.4,155.75,2994291.0,157.7419,157.8418,155.2149,155.5645,2994291.0
2025-04-30 10:00:00,155.76,157.22,155.62,157.09,1365219.0,155.5745,157.0327,155.4346,156.9029,1365219.0
2025-04-30 10:30:00,157.06,157.28,156.42,157.08,1016117.0,156.8729,157.0927,156.2337,156.8929,1016117.0
2025-04-30 11:00:00,157.1,157.59,156.96,157.26,1195892.0,156.9129,157.4023,156.773,157.0727,1195892.0
2025-04-30 11:30:00,157.27,157.39,156.88,157.24,1041025.0,157.0827,157.2025,156.6931,157.0527,1041025.0
2025-04-30 12:00:00,157.23,157.35,156.76,156.9,874955.0,157.0427,157.1626,156.5733,156.7131,874955.0
2025-04-30 12:30:00,156.88,157.16,156.64,157.04,702281.0,156.6931,156.9728,156.4534,156.8529,702281.0
2025-04-30 13:00:00,157.06,157.28,156.19,157.25,828225.0,156.8729,157.0927,156.004,157.0627,828225.0
2025-04-30 13:30:00,157.25,157.26,156.83,156.95,934137.0,157.0627,157.0727,156.6432,156.763,934137.0
2025-04-30 14:00:00,156.96,158.02,156.79,157.22,905310.0,156.773,157.8318,156.6032,157.0327,905310.0
2025-04-30 14:30:00,157.2,157.49,156.94,157.15,764339.0,157.0128,157.3024,156.7531,156.9628,764339.0
2025-04-30 15:00:00,157.15,157.55,157.09,157.25,789473.0,156.9628,157.3623,156.9029,157.0627,789473.0
2025-04-30 15:30:00,157.25,159.27,157.21,158.76,2885393.0,157.0627,159.0803,157.0227,158.5709,2885393.0
2025-05-01 09:30:00,160.52,161.15,159.3,159.51,3083147.0,160.3288,160.958,159.1102,159.32,3083147.0
2025-05-01 10:00:00,159.68,160.48,158.91,160.45,1921496.0,159.4898,160.2888,158.7207,160.2589,1921496.0
2025-05-01 10:30:00,160.47,161.4,160.24,161.39,1193404.0,160.2789,161.2077,160.0491,161.1978,1193404.0
2025-05-01 11:00:00,161.38,161.92,161.22,161.44,1112816.0,161.1878,161.7271,161.028,161.2477,1112816.0
2025-05-01 11:30:00,161.45,161.47,160.5,160.65,867788.0,161.2577,161.2777,160.3088,160.4586,867788.0
2025-05-01 12:00:00,160.66,161.13,160.35,160.64,729735.0,160.4686,160.9381,160.159,160.4487,729735.0
2025-05-01 12:30:00,160.65,160.93,160.23,160.39,547944.0,160.4586,160.7383,160.0391,160.199,547944.0
2025-05-01 13:00:00,160.4,161.48,160.34,161.16,810869.0,160.2089,161.2877,160.149,160.968,810869.0
2025-05-01 13:30:00,161.16,161.58,160.96,161.47,684346.0,160.968,161.3875,160.7683,161.2777,684346.0
2025-05-01 14:00:00,161.49,161.95,161.37,161.64,820658.0,161.2976,161.7571,161.1778,161.4475,820658.0
2025-05-01 14:30:00,161.65,161.95,161.55,161.6,641806.0,161.4575,161.7571,161.3576,161.4075,641806.0
2025-05-01 15:00:00,161.61,161.64,161.22,161.52,662611.0,161.4175,161.4475,161.028,161.3276,662611.0
2025-05-01 15:30:00,161.51,161.62,160.96,161.25,3353422.0,161.3176,161.4275,160.7683,161.0579,3353422.0
2025-05-02 09:30:00,163.36,163.62,161.87,162.63,2705664.0,163.1654,163.4251,161.6772,162.4363,2705664.0
2025-05-02 10:00:00,162.64,164.19,162.44,164.17,1682927.0,162.4463,163.9944,162.2465,163.9744,1682927.0
2025-05-02 10:30:00,164.17,164.32,163.56,164.3,1055973.0,163.9744,164.1243,163.3652,164.1043,1055973.0
2025-05-02 11:00:00,164.26,164.68,163.78,163.79,1330974.0,164.0643,164.4838,163.5849,163.5949,1330974.0
2025-05-02 11:30:00,163.8,164.08,163.63,163.77,755516.0,163.6049,163.8846,163.4351,163.5749,755516.0
2025-05-02 12:00:00,163.78,164.45,163.57,164.15,850518.0,163.5849,164.2541,163.3752,163.9545,850518.0
2025-05-02 12:30:00,164.15,164.97,164.14,164.37,747940.0,163.9545,164.7735,163.9445,164.1742,747940.0
2025-05-02 13:00:00,164.38,164.44,163.93,163.96,576090.0,164.1842,164.2441,163.7347,163.7647,576090.0
2025-05-02 13:30:00,163.95,164.23,163.83,164.2,557529.0,163.7547,164.0344,163.6349,164.0044,557529.0
2025-05-02 14:00:00,164.2,164.41,164.17,164.28,375897.0,164.0044,164.2142,163.9744,164.0843,375897.0
2025-05-02 14:30:00,164.29,164.53,163.85,164.02,603782.0,164.0943,164.334,163.6548,163.8246,603782.0
2025-05-02 15:00:00,164.0,164.3,163.64,164.08,750203.0,163.8047,164.1043,163.4451,163.8846,750203.0
2025-05-02 15:30:00,164.07,164.28,163.57,163.99,2089114.0,163.8746,164.0843,163.3752,163.7947,2089114.0
2025-05-05 09:30:00,163.0,165.28,162.71,164.62,2382253.0,162.8058,165.0831,162.5162,164.4239,2382253.0
2025-05-05 10:00:00,164.65,165.25,164.51,164.91,980834.0,164.4539,165.0532,164.314,164.7136,980834.0
2025-05-05 10:30:00,164.92,165.15,164.42,165.06,763817.0,164.7236,164.9533,164.2242,164.8634,763817.0
2025-05-05 11:00:00,165.05,165.13,164.3,164.41,729246.0,164.8534,164.9333,164.1043,164.2142,729246.0
2025-05-05 11:30:00,164.42,164.61,164.05,164.61,530264.0,164.2242,164.4139,163.8546,164.4139,530264.0
2025-05-05 12:00:00,164.61,164.86,164.49,164.82,440496.0,164.4139,164.6636,164.2941,164.6237,440496.0
2025-05-05 12:30:00,164.81,165.19,164.71,164.99,373373.0,164.6137,164.9932,164.5138,164.7935,373373.0
2025-05-05 13:00:00,164.97,164.99,164.61,164.91,463693.0,164.7735,164.7935,164.4139,164.7136,463693.0
2025-05-05 13:30:00,164.9,165.15,164.84,165.09,400243.0,164.7036,164.9533,164.6437,164.8934,400243.0
2025-05-05 14:00:00,165.09,165.37,165.09,165.15,444595.0,164.8934,165.173,164.8934,164.9533,444595.0
2025-05-05 14:30:00,165.15,165.39,165.09,165.12,507649.0,164.9533,165.193,164.8934,164.9233,507649.0
2025-05-05 15:00:00,165.12,165.15,164.8,164.91,442736.0,164.9233,164.9533,164.6037,164.7136,442736.0
2025-05-05 15:30:00,164.9,165.15,164.08,164.31,1716933.0,164.7036,164.9533,163.8846,164.1143,1716933.0
2025-05-06 09:30:00,162.17,163.09,161.19,162.66,2169833.0,161.9768,162.8957,160.998,162.4662,2169833.0
2025-05-06 10:00:00,162.69,163.75,162.55,163.72,757097.0,162.4962,163.5549,162.3564,163.525,757097.0
2025-05-06 10:30:00,163.73,163.92,163.39,163.46,544264.0,163.535,163.7247,163.1954,163.2653,544264.0
2025-05-06 11:00:00,163.45,164.08,163.44,164.03,564702.0,163.2553,163.8846,163.2453,163.8346,564702.0
2025-05-06 11:30:00,164.01,164.13,163.73,163.88,375301.0,163.8146,163.9345,163.535,163.6848,375301.0
2025-05-06 12:00:00,163.88,164.8,163.7,163.91,508327.0,163.6848,164.6037,163.505,163.7148,508327.0
2025-05-06 12:30:00,163.9,164.28,163.7,163.78,325710.0,163.7048,164.0843,163.505,163.5849,325710.0
2025-05-06 13:00:00,163.8,164.09,163.61,163.67,368461.0,163.6049,163.8945,163.4151,163.475,368461.0
2025-05-06 13:30:00,163.69,163.85,163.34,163.35,321299.0,163.495,163.6548,163.1454,163.1554,321299.0
2025-05-06 14:00:00,163.34,163.81,163.21,163.75,419690.0,163.1454,163.6149,163.0156,163.5549,419690.0
2025-05-06 14:30:00,163.75,164.01,163.62,163.97,403597.0,163.5549,163.8146,163.4251,163.7747,403597.0
2025-05-06 15:00:00,163.97,164.0,163.65,163.92,335627.0,163.7747,163.8047,163.4551,163.7247,335627.0
2025-05-06 15:30:00,163.92,164.03,163.16,163.25,1426889.0,163.7247,163.8346,162.9657,163.0555,1426889.0
2025-05-07 09:30:00,164.08,165.0,163.36,163.76,1700013.0,163.8846,164.8035,163.1654,163.5649,1700013.0
2025-05-07 10:00:00,163.77,163.77,163.07,163.53,991093.0,163.5749,163.5749,162.8758,163.3352,991093.0
2025-05-07 10:30:00,163.5,163.76,156.32,156.42,8759371.0,163.3052,163.5649,156.1338,156.2337,8759371.0
2025-05-07 11:00:00,156.4,156.94,153.53,153.74,14322278.0,156.2137,156.7531,153.3471,153.5569,14322278.0
2025-05-07 11:30:00,153.72,153.74,150.88,150.96,11837383.0,153.5369,153.5569,150.7003,150.7802,11837383.0
2025-05-07 12:00:00,150.96,151.69,148.5,148.56,12365781.0,150.7802,151.5093,148.3231,148.383,12365781.0
2025-05-07 12:30:00,148.58,150.12,147.84,150.1,10313520.0,148.403,149.9412,147.6639,149.9212,10313520.0
2025-05-07 13:00:00,150.09,151.18,149.85,151.17,6400511.0,149.9112,150.9999,149.6715,150.9899,6400511.0
2025-05-07 13:30:00,151.17,151.42,150.22,150.73,4411532.0,150.9899,151.2396,150.0411,150.5505,4411532.0
2025-05-07 14:00:00,150.72,151.0,149.04,149.72,4593850.0,150.5405,150.8201,148.8625,149.5417,4593850.0
2025-05-07 14:30:00,149.74,150.17,148.85,150.1,4169871.0,149.5616,149.9911,148.6727,149.9212,4169871.0
2025-05-07 15:00:00,150.11,150.7,149.84,149.84,3168140.0,149.9312,150.5205,149.6615,149.6615,3168140.0
2025-05-07 15:30:00,149.85,151.43,149.73,151.33,7128733.0,149.6715,151.2496,149.5516,151.1497,7128733.0
2025-05-08 09:30:00,154.73,155.0,152.9,153.45,8685581.0,154.5457,154.8154,152.7179,153.2672,8685581.0
2025-05-08 10:00:00,153.47,154.49,153.41,153.88,3161869.0,153.2872,154.306,153.2273,153.6967,3161869.0
2025-05-08 10:30:00,153.89,154.11,153.22,153.48,2757625.0,153.7067,153.9264,153.0375,153.2972,2757625.0
2025-05-08 11:00:00,153.47,154.29,153.24,154.02,2739436.0,153.2872,154.1062,153.0575,153.8365,2739436.0
2025-05-08 11:30:00,154.05,155.21,153.85,154.59,2646467.0,153.8665,155.0251,153.6667,154.4059,2646467.0
2025-05-08 12:00:00,154.59,155.18,154.53,154.71,1663529.0,154.4059,154.9952,154.3459,154.5257,1663529.0
2025-05-08 12:30:00,154.71,155.04,154.59,154.74,1104049.0,154.5257,154.8553,154.4059,154.5557,1104049.0
2025-05-08 13:00:00,154.74,154.94,154.38,154.81,1349125.0,154.5557,154.7554,154.1961,154.6256,1349125.0
2025-05-08 13:30:00,154.8,155.1,154.56,154.69,1027649.0,154.6156,154.9153,154.3759,154.5057,1027649.0
2025-05-08 14:00:00,154.67,154.97,154.48,154.77,1153237.0,154.4858,154.7854,154.296,154.5856,1153237.0
2025-05-08 14:30:00,154.76,155.59,154.73,155.48,1652284.0,154.5757,155.4047,154.5457,155.2948,1652284.0
2025-05-08 15:00:00,155.47,155.93,155.26,155.47,2517858.0,155.2848,155.7443,155.0751,155.2848,2517858.0
2025-05-08 15:30:00,155.48,155.87,153.97,154.26,4024912.0,155.2948,155.6843,153.7866,154.0763,4024912.0
2025-05-09 09:30:00,154.2,155.05,153.96,154.41,3232181.0,154.0163,154.8653,153.7766,154.2261,3232181.0
2025-05-09 10:00:00,154.4,154.7,152.5,152.61,2519662.0,154.2161,154.5157,152.3183,152.4282,2519662.0
2025-05-09 10:30:00,152.62,153.09,152.2,153.05,2302420.0,152.4382,152.9076,152.0187,152.8677,2302420.0
2025-05-09 11:00:00,153.04,153.8,152.96,153.49,1519787.0,152.8577,153.6168,152.7778,153.3072,1519787.0
2025-05-09 11:30:00,153.5,153.71,152.99,153.35,1513470.0,153.3172,153.5269,152.8078,153.1673,1513470.0
2025-05-09 12:00:00,153.35,153.37,152.59,152.98,1052480.0,153.1673,153.1873,152.4082,152.7978,1052480.0
2025-05-09 12:30:00,152.97,153.11,152.45,152.48,899858.0,152.7878,152.9276,152.2684,152.2984,899858.0
2025-05-09 13:00:00,152.48,152.99,152.43,152.68,764754.0,152.2984,152.8078,152.2484,152.4981,764754.0
2025-05-09 13:30:00,152.69,152.81,152.43,152.66,765180.0,152.5081,152.628,152.2484,152.4782,765180.0
2025-05-09 14:00:00,152.66,152.91,152.25,152.46,1045078.0,152.4782,152.7279,152.0686,152.2784,1045078.0
2025-05-09 14:30:00,152.45,152.6,152.35,152.53,936269.0,152.2684,152.4182,152.1685,152.3483,936269.0
2025-05-09 15:00:00,152.53,152.86,152.52,152.62,1152495.0,152.3483,152.6779,152.3383,152.4382,1152495.0
2025-05-09 15:30:00,152.63,152.93,152.39,152.76,2387484.0,152.4482,152.7478,152.2085,152.578,2387484.0
2025-05-12 09:30:00,157.51,158.32,156.56,157.01,5791664.0,157.3224,158.1314,156.3735,156.823,5791664.0
2025-05-12 10:00:00,157.02,158.06,156.75,156.96,2629867.0,156.833,157.8717,156.5633,156.773,2629867.0
2025-05-12 10:30:00,156.96,157.65,156.6,157.02,1584114.0,156.773,157.4622,156.4135,156.833,1584114.0
2025-05-12 11:00:00,157.03,157.46,156.62,156.69,1595518.0,156.843,157.2724,156.4334,156.5034,1595518.0
2025-05-12 11:30:00,156.69,157.05,156.33,156.37,1442079.0,156.5034,156.8629,156.1438,156.1837,1442079.0
2025-05-12 12:00:00,156.37,157.28,156.25,157.25,1754063.0,156.1837,157.0927,156.0639,157.0627,1754063.0
2025-05-12 12:30:00,157.25,158.55,157.23,158.47,2519936.0,157.0627,158.3611,157.0427,158.2812,2519936.0
2025-05-12 13:00:00,158.48,159.1,157.93,158.11,1829578.0,158.2912,158.9105,157.7419,157.9217,1829578.0
2025-05-12 13:30:00,158.12,158.48,158.12,158.32,805961.0,157.9317,158.2912,157.9317,158.1314,805961.0
2025-05-12 14:00:00,158.32,158.99,158.23,158.78,1182638.0,158.1314,158.8006,158.0415,158.5909,1182638.0
2025-05-12 14:30:00,158.79,159.09,158.54,158.59,1141989.0,158.6009,158.9005,158.3512,158.4011,1141989.0
2025-05-12 15:00:00,158.58,158.95,158.16,158.28,1304129.0,158.3911,158.7607,157.9716,158.0915,1304129.0
2025-05-12 15:30:00,158.29,158.49,157.76,158.47,2942908.0,158.1015,158.3012,157.5721,158.2812,2942908.0
2025-05-13 09:30:00,158.77,158.79,156.16,157.11,5163009.0,158.5809,158.6009,155.974,156.9229,5163009.0
2025-05-13 10:00:00,157.11,159.94,156.96,159.47,3916142.0,156.9229,159.7495,156.773,159.28,3916142.0
2025-05-13 10:30:00,159.47,159.93,158.8,159.64,2844996.0,159.28,159.7395,158.6108,159.4498,2844996.0
2025-05-13 11:00:00,159.66,160.0,159.38,159.89,1590295.0,159.4698,159.8094,159.1902,159.6995,1590295.0
2025-05-13 11:30:00,159.89,160.32,159.58,160.2,2022356.0,159.6995,160.129,159.3899,160.0092,2022356.0
2025-05-13 12:00:00,160.2,160.22,159.59,159.96,1137457.0,160.0092,160.0292,159.3999,159.7695,1137457.0
2025-05-13 12:30:00,159.96,160.34,159.84,160.22,1070621.0,159.7695,160.149,159.6496,160.0292,1070621.0
2025-05-13 13:00:00,160.21,160.57,159.91,159.97,1330651.0,160.0192,160.3787,159.7195,159.7795,1330651.0
2025-05-13 13:30:00,159.98,160.22,159.28,159.39,1149945.0,159.7894,160.0292,159.0903,159.2001,1149945.0
2025-05-13 14:00:00,159.39,159.65,159.29,159.34,957939.0,159.2001,159.4598,159.1003,159.1502,957939.0
2025-05-13 14:30:00,159.34,159.56,159.1,159.52,1013450.0,159.1502,159.3699,158.9105,159.33,1013450.0
2025-05-13 15:00:00,159.52,159.69,159.35,159.39,1594615.0,159.33,159.4998,159.1602,159.2001,1594615.0
2025-05-13 15:30:00,159.4,159.69,159.23,159.44,2713586.0,159.2101,159.4998,159.0403,159.2501,2713586.0
2025-05-14 09:30:00,159.96,162.15,159.61,160.81,4234328.0,159.7695,161.9569,159.4199,160.6185,4234328.0
2025-05-14 10:00:00,160.84,163.12,160.77,163.09,2557225.0,160.6484,162.9257,160.5785,162.8957,2557225.0
2025-05-14 10:30:00,163.09,164.82,162.52,164.47,3544092.0,162.8957,164.6237,162.3264,164.2741,3544092.0
2025-05-14 11:00:00,164.47,164.56,163.88,164.3,2213140.0,164.2741,164.364,163.6848,164.1043,2213140.0
2025-05-14 11:30:00,164.29,165.89,164.06,165.73,2783536.0,164.0943,165.6924,163.8646,165.5326,2783536.0
2025-05-14 12:00:00,165.73,166.91,165.61,166.7,2970436.0,165.5326,166.7112,165.4127,166.5014,2970436.0
2025-05-14 12:30:00,166.7,167.0,165.8,166.08,1757561.0,166.5014,166.8011,165.6025,165.8822,1757561.0
2025-05-14 13:00:00,166.09,166.12,164.49,164.93,1813192.0,165.8922,165.9221,164.2941,164.7335,1813192.0
2025-05-14 13:30:00,164.93,165.31,164.74,165.15,999177.0,164.7335,165.1131,164.5438,164.9533,999177.0
2025-05-14 14:00:00,165.15,165.76,164.95,165.34,1178939.0,164.9533,165.5626,164.7535,165.1431,1178939.0
2025-05-14 14:30:00,165.34,165.77,164.65,165.08,1309064.0,165.1431,165.5725,164.4539,164.8834,1309064.0
2025-05-14 15:00:00,165.09,165.28,164.49,164.72,1152431.0,164.8934,165.0831,164.2941,164.5238,1152431.0
2025-05-14 15:30:00,164.7,165.48,164.68,165.38,2645049.0,164.5038,165.2829,164.4838,165.183,2645049.0
2025-05-15 09:30:00,165.84,166.21,163.96,164.59,3297352.0,165.6425,166.012,163.7647,164.3939,3297352.0
2025-05-15 10:00:00,164.58,165.06,164.15,164.28,1728341.0,164.384,164.8634,163.9545,164.0843,1728341.0
2025-05-15 10:30:00,164.29,164.82,164.04,164.61,1129299.0,164.0943,164.6237,163.8446,164.4139,1129299.0
2025-05-15 11:00:00,164.61,165.48,164.54,165.28,1053268.0,164.4139,165.2829,164.344,165.0831,1053268.0
2025-05-15 11:30:00,165.28,165.68,165.01,165.38,892679.0,165.0831,165.4827,164.8134,165.183,892679.0
2025-05-15 12:00:00,165.39,165.59,164.77,164.94,1144374.0,165.193,165.3928,164.5737,164.7435,1144374.0
2025-05-15 12:30:00,164.93,165.42,164.74,165.14,754883.0,164.7335,165.223,164.5438,164.9433,754883.0
2025-05-15 13:00:00,165.14,165.14,164.56,164.8,1271656.0,164.9433,164.9433,164.364,164.6037,1271656.0
2025-05-15 13:30:00,164.8,165.03,164.71,164.78,606358.0,164.6037,164.8334,164.5138,164.5837,606358.0
2025-05-15 14:00:00,164.78,164.8,163.15,163.46,1389866.0,164.5837,164.6037,162.9557,163.2653,1389866.0
2025-05-15 14:30:00,163.46,163.76,163.19,163.23,928912.0,163.2653,163.5649,162.9956,163.0356,928912.0
2025-05-15 15:00:00,163.25,163.34,162.37,162.67,1291061.0,163.0555,163.1454,162.1766,162.4762,1291061.0
2025-05-15 15:30:00,162.66,164.0,162.66,163.94,3164913.0,162.4662,163.8047,162.4662,163.7447,3164913.0
2025-05-16 09:30:00,167.72,169.35,167.09,167.98,7938048.0,167.5202,169.1483,166.891,167.7799,7938048.0
2025-05-16 10:00:00,167.97,168.54,167.23,167.53,2214114.0,167.7699,168.3392,167.0308,167.3304,2214114.0
2025-05-16 10:30:00,167.52,167.55,165.62,166.77,2072912.0,167.3205,167.3504,165.4227,166.5714,2072912.0
2025-05-16 11:00:00,166.78,166.91,166.0,166.18,1638202.0,166.5813,166.7112,165.8023,165.9821,1638202.0
2025-05-16 11:30:00,166.18,166.93,166.17,166.34,1289610.0,165.9821,166.7312,165.9721,166.1419,1289610.0
2025-05-16 12:00:00,166.34,166.92,166.22,166.64,889409.0,166.1419,166.7212,166.022,166.4415,889409.0
2025-05-16 12:30:00,166.65,166.82,166.33,166.34,770341.0,166.4515,166.6213,166.1319,166.1419,770341.0
2025-05-16 13:00:00,166.34,166.68,166.21,166.65,743286.0,166.1419,166.4815,166.012,166.4515,743286.0
2025-05-16 13:30:00,166.65,166.67,165.77,165.97,780375.0,166.4515,166.4715,165.5725,165.7723,780375.0
2025-05-16 14:00:00,165.98,166.5,165.93,166.21,625883.0,165.7823,166.3017,165.7324,166.012,625883.0
2025-05-16 14:30:00,166.21,166.85,166.1,166.71,964972.0,166.012,166.6513,165.9021,166.5114,964972.0
2025-05-16 15:00:00,166.71,166.98,166.35,166.51,1137295.0,166.5114,166.7811,166.1519,166.3117,1137295.0
2025-05-16 15:30:00,166.51,166.54,165.95,166.14,2368072.0,166.3117,166.3416,165.7523,165.9421,2368072.0
2025-05-19 09:30:00,164.51,165.84,164.37,165.55,3715034.0,164.314,165.6425,164.1742,165.3528,3715034.0
2025-05-19 10:00:00,165.54,166.07,164.42,164.72,2379997.0,165.3428,165.8722,164.2242,164.5238,2379997.0
2025-05-19 10:30:00,164.72,164.85,164.22,164.59,1463161.0,164.5238,164.6536,164.0244,164.3939,1463161.0
2025-05-19 11:00:00,164.6,165.13,164.29,165.11,1127354.0,164.4039,164.9333,164.0943,164.9133,1127354.0
2025-05-19 11:30:00,165.11,165.61,164.93,165.26,1306236.0,164.9133,165.4127,164.7335,165.0632,1306236.0
2025-05-19 12:00:00,165.26,165.44,164.55,165.31,1336523.0,165.0632,165.2429,164.354,165.1131,1336523.0
2025-05-19 12:30:00,165.31,165.44,164.9,165.38,850843.0,165.1131,165.2429,164.7036,165.183,850843.0
2025-05-19 13:00:00,165.39,165.96,165.34,165.66,768419.0,165.193,165.7623,165.1431,165.4627,768419.0
2025-05-19 13:30:00,165.66,165.94,165.61,165.78,902470.0,165.4627,165.7423,165.4127,165.5825,902470.0
2025-05-19 14:00:00,165.78,165.94,165.4,165.48,859037.0,165.5825,165.7423,165.203,165.2829,859037.0
2025-05-19 14:30:00,165.49,165.99,165.47,165.89,807815.0,165.2929,165.7923,165.2729,165.6924,807815.0
2025-05-19 15:00:00,165.89,166.0,165.69,165.74,866306.0,165.6924,165.8023,165.4926,165.5426,866306.0
2025-05-19 15:30:00,165.73,166.64,165.67,166.53,1975373.0,165.5326,166.4415,165.4727,166.3316,1975373.0
2025-05-20 09:30:00,166.43,167.54,165.44,166.44,4111075.0,166.2318,167.3404,165.2429,166.2417,4111075.0
2025-05-20 10:00:00,166.44,166.7,165.9,166.35,1532562.0,166.2417,166.5014,165.7024,166.1519,1532562.0
2025-05-20 10:30:00,166.34,167.0,166.29,166.66,986354.0,166.1419,166.8011,166.0919,166.4615,986354.0
2025-05-20 11:00:00,166.62,166.82,166.42,166.61,821613.0,166.4215,166.6213,166.2218,166.4115,821613.0
2025-05-20 11:30:00,166.61,167.03,166.46,166.96,826148.0,166.4115,166.831,166.2617,166.7611,826148.0
2025-05-20 12:00:00,166.95,167.47,166.86,167.29,1246504.0,166.7511,167.2705,166.6612,167.0907,1246504.0
2025-05-20 12:30:00,167.29,168.33,167.2,167.96,1725904.0,167.0907,168.1295,167.0008,167.7599,1725904.0
2025-05-20 13:00:00,167.96,168.5,166.81,166.81,2560210.0,167.7599,168.2993,166.6113,166.6113,2560210.0
2025-05-20 13:30:00,166.81,166.87,163.05,164.99,7982662.0,166.6113,166.6712,162.8558,164.7935,7982662.0
2025-05-20 14:00:00,164.96,165.7,164.26,164.38,2103691.0,164.7635,165.5026,164.0643,164.1842,2103691.0
2025-05-20 14:30:00,164.37,164.58,163.63,163.71,2086939.0,164.1742,164.384,163.4351,163.515,2086939.0
2025-05-20 15:00:00,163.7,164.08,162.9,163.68,2413587.0,163.505,163.8846,162.706,163.485,2413587.0
2025-05-20 15:30:00,163.69,164.3,163.69,164.0,2788123.0,163.495,164.1043,163.495,163.8047,2788123.0
2025-05-21 09:30:00,163.72,168.3,163.56,167.99,6839757.0,163.525,168.0995,163.3652,167.7899,6839757.0
2025-05-21 10:00:00,167.98,169.83,167.98,169.32,6382158.0,167.7799,169.6277,167.7799,169.1183,6382158.0
2025-05-21 10:30:00,169.33,171.67,168.96,171.63,6159811.0,169.1283,171.4655,168.7587,171.4256,6159811.0
2025-05-21 11:00:00,171.64,173.14,171.31,172.64,7940564.0,171.4356,172.9338,171.1059,172.4344,7940564.0
2025-05-21 11:30:00,172.61,172.68,171.11,172.1,4109490.0,172.4044,172.4743,170.9062,171.895,4109490.0
2025-05-21 12:00:00,172.08,172.47,171.4,171.54,2633535.0,171.875,172.2646,171.1958,171.3357,2633535.0
2025-05-21 12:30:00,171.5,171.79,170.92,171.12,1733424.0,171.2957,171.5854,170.7164,170.9162,1733424.0
2025-05-21 13:00:00,171.12,171.32,169.02,169.13,3645809.0,170.9162,171.1159,168.8187,168.9285,3645809.0
2025-05-21 13:30:00,169.14,170.64,168.75,169.71,2679059.0,168.9385,170.4367,168.549,169.5078,2679059.0
2025-05-21 14:00:00,169.71,170.21,169.2,169.38,1490218.0,169.5078,170.0073,168.9985,169.1782,1490218.0
2025-05-21 14:30:00,169.38,169.99,169.14,169.18,1335831.0,169.1782,169.7875,168.9385,168.9785,1335831.0
2025-05-21 15:00:00,169.19,169.61,168.44,168.53,1979630.0,168.9885,169.408,168.2394,168.3293,1979630.0
2025-05-21 15:30:00,168.54,169.48,168.53,168.55,3473502.0,168.3392,169.2781,168.3293,168.3492,3473502.0
2025-05-22 09:30:00,171.8,176.39,170.71,176.04,10622609.0,171.5954,176.1799,170.5067,175.8303,10622609.0
2025-05-22 10:00:00,176.02,176.77,175.01,175.31,7650222.0,175.8103,176.5594,174.8015,175.1012,7650222.0
2025-05-22 10:30:00,175.33,175.94,173.41,173.97,5374238.0,175.1212,175.7304,173.2034,173.7628,5374238.0
2025-05-22 11:00:00,173.96,174.25,171.98,172.48,4157442.0,173.7528,174.0424,171.7751,172.2746,4157442.0
2025-05-22 11:30:00,172.45,174.3,172.45,173.18,4104734.0,172.2446,174.0924,172.2446,172.9737,4104734.0
2025-05-22 12:00:00,173.19,173.73,172.71,173.36,2167680.0,172.9837,173.5231,172.5043,173.1535,2167680.0
2025-05-22 12:30:00,173.36,173.39,171.92,172.21,2266660.0,173.1535,173.1835,171.7152,172.0049,2266660.0
2025-05-22 13:00:00,172.21,172.75,172.05,172.65,1576313.0,172.0049,172.5442,171.8451,172.4443,1576313.0
2025-05-22 13:30:00,172.65,173.04,172.33,172.72,1393977.0,172.4443,172.8339,172.1247,172.5143,1393977.0
2025-05-22 14:00:00,172.72,173.06,172.52,172.65,1336378.0,172.5143,172.8539,172.3145,172.4443,1336378.0
2025-05-22 14:30:00,172.64,172.81,172.38,172.69,1078212.0,172.4344,172.6042,172.1747,172.4843,1078212.0
2025-05-22 15:00:00,172.68,173.26,172.24,172.43,2179965.0,172.4743,173.0536,172.0348,172.2246,2179965.0
2025-05-22 15:30:00,172.42,172.53,170.74,170.85,5490790.0,172.2146,172.3245,170.5366,170.6465,5490790.0
2025-05-23 09:30:00,169.06,169.78,167.89,168.53,4720942.0,168.8586,169.5778,167.69,168.3293,4720942.0
2025-05-23 10:00:00,168.54,169.54,168.45,168.96,2144942.0,168.3392,169.3381,168.2494,168.7587,2144942.0
2025-05-23 10:30:00,168.96,169.87,168.87,168.96,1466680.0,168.7587,169.6677,168.6689,168.7587,1466680.0
2025-05-23 11:00:00,168.97,169.49,168.75,169.25,1106660.0,168.7687,169.2881,168.549,169.0484,1106660.0
2025-05-23 11:30:00,169.26,169.56,169.13,169.22,1027878.0,169.0584,169.358,168.9285,169.0184,1027878.0
2025-05-23 12:00:00,169.22,169.32,168.76,169.11,1236116.0,169.0184,169.1183,168.559,168.9086,1236116.0
2025-05-23 12:30:00,169.11,169.19,168.88,168.97,706195.0,168.9086,168.9885,168.6788,168.7687,706195.0
2025-05-23 13:00:00,168.98,169.96,168.89,169.93,1162674.0,168.7787,169.7576,168.6888,169.7276,1162674.0
2025-05-23 13:30:00,169.93,169.94,169.29,169.62,860162.0,169.7276,169.7376,169.0883,169.418,860162.0
2025-05-23 14:00:00,169.62,169.88,169.39,169.58,954676.0,169.418,169.6776,169.1882,169.378,954676.0
2025-05-23 14:30:00,169.57,169.76,169.32,169.37,772634.0,169.368,169.5578,169.1183,169.1683,772634.0
2025-05-23 15:00:00,169.36,169.73,168.73,169.18,1408282.0,169.1583,169.5278,168.529,168.9785,1408282.0
2025-05-23 15:30:00,169.18,169.36,168.23,168.48,3426805.0,168.9785,169.1583,168.0296,168.2793,3426805.0
2025-05-27 09:30:00,170.16,171.89,170.0,171.76,4000133.0,169.9573,171.6853,169.7975,171.5554,4000133.0
2025-05-27 10:00:00,171.74,173.0,171.58,172.47,3233684.0,171.5354,172.7939,171.3756,172.2646,3233684.0
2025-05-27 10:30:00,172.48,172.88,171.81,171.85,1752541.0,172.2746,172.6741,171.6053,171.6453,1752541.0
2025-05-27 11:00:00,171.84,172.53,171.7,172.03,2017090.0,171.6353,172.3245,171.4955,171.8251,2017090.0
2025-05-27 11:30:00,172.02,172.16,171.36,171.68,1465742.0,171.8151,171.9549,171.1559,171.4755,1465742.0
2025-05-27 12:00:00,171.67,172.14,171.47,172.03,1241840.0,171.4655,171.935,171.2658,171.8251,1241840.0
2025-05-27 12:30:00,172.03,172.66,172.0,172.22,1197978.0,171.8251,172.4543,171.7951,172.0149,1197978.0
2025-05-27 13:00:00,172.22,172.7,172.13,172.42,1036503.0,172.0149,172.4943,171.925,172.2146,1036503.0
2025-05-27 13:30:00,172.41,172.75,172.33,172.65,848100.0,172.2046,172.5442,172.1247,172.4443,848100.0
2025-05-27 14:00:00,172.65,172.99,172.59,172.74,956727.0,172.4443,172.7839,172.3844,172.5342,956727.0
2025-05-27 14:30:00,172.74,172.87,172.58,172.59,855199.0,172.5342,172.6641,172.3744,172.3844,855199.0
2025-05-27 15:00:00,172.59,172.76,172.37,172.61,1206688.0,172.3844,172.5542,172.1647,172.4044,1206688.0
2025-05-27 15:30:00,172.6,173.13,172.58,172.88,2807247.0,172.3944,172.9238,172.3744,172.6741,2807247.0
2025-05-28 09:30:00,173.06,175.27,172.88,173.72,3646809.0,172.8539,175.0612,172.6741,173.5131,3646809.0
2025-05-28 10:00:00,173.71,174.05,172.6,173.22,1781420.0,173.5031,173.8427,172.3944,173.0137,1781420.0
2025-05-28 10:30:00,173.22,173.33,172.6,172.71,1633793.0,173.0137,173.1235,172.3944,172.5043,1633793.0
2025-05-28 11:00:00,172.72,173.5,172.7,173.41,1313794.0,172.5143,173.2933,172.4943,173.2034,1313794.0
2025-05-28 11:30:00,173.4,173.55,172.86,172.93,1018438.0,173.1935,173.3433,172.6541,172.724,1018438.0
2025-05-28 12:00:00,172.93,173.19,172.78,172.91,696267.0,172.724,172.9837,172.5742,172.704,696267.0
2025-05-28 12:30:00,172.9,173.2,172.85,173.0,539113.0,172.694,172.9937,172.6441,172.7939,539113.0
2025-05-28 13:00:00,172.99,173.4,172.97,173.03,744014.0,172.7839,173.1935,172.764,172.8239,744014.0
2025-05-28 13:30:00,173.02,173.19,172.52,172.59,625781.0,172.8139,172.9837,172.3145,172.3844,625781.0
2025-05-28 14:00:00,172.57,172.75,172.34,172.51,690203.0,172.3644,172.5442,172.1347,172.3045,690203.0
2025-05-28 14:30:00,172.5,172.8,171.94,172.45,776419.0,172.2945,172.5942,171.7352,172.2446,776419.0
2025-05-28 15:00:00,172.45,172.95,172.41,172.75,811365.0,172.2446,172.744,172.2046,172.5442,811365.0
2025-05-28 15:30:00,172.75,172.98,171.91,172.36,2198766.0,172.5442,172.774,171.7052,172.1547,2198766.0
2025-05-29 09:30:00,174.0,174.42,172.45,172.48,3373342.0,173.7927,174.2122,172.2446,172.2746,3373342.0
2025-05-29 10:00:00,172.47,172.6,171.29,172.28,1855982.0,172.2646,172.3944,171.086,172.0748,1855982.0
2025-05-29 10:30:00,172.29,172.69,172.13,172.58,952126.0,172.0848,172.4843,171.925,172.3744,952126.0
2025-05-29 11:00:00,172.58,172.66,172.07,172.33,911623.0,172.3744,172.4543,171.865,172.1247,911623.0
2025-05-29 11:30:00,172.33,172.36,170.71,170.89,1137986.0,172.1247,172.1547,170.5067,170.6864,1137986.0
2025-05-29 12:00:00,170.87,171.63,170.63,171.46,853408.0,170.6665,171.4256,170.4268,171.2558,853408.0
2025-05-29 12:30:00,171.46,171.61,171.03,171.5,790822.0,171.2558,171.4056,170.8263,171.2957,790822.0
2025-05-29 13:00:00,171.5,171.83,171.36,171.37,616580.0,171.2957,171.6253,171.1559,171.1659,616580.0
2025-05-29 13:30:00,171.37,171.55,171.17,171.37,621063.0,171.1659,171.3457,170.9661,171.1659,621063.0
2025-05-29 14:00:00,171.38,171.61,170.92,170.97,723355.0,171.1759,171.4056,170.7164,170.7663,723355.0
2025-05-29 14:30:00,170.98,171.74,170.98,171.5,641164.0,170.7763,171.5354,170.7763,171.2957,641164.0
2025-05-29 15:00:00,171.5,171.82,171.24,171.53,641948.0,171.2957,171.6153,171.036,171.3257,641948.0
2025-05-29 15:30:00,171.52,172.21,171.38,171.87,2144074.0,171.3157,172.0049,171.1759,171.6653,2144074.0
2025-05-30 09:30:00,171.32,171.59,169.79,170.56,2103089.0,171.1159,171.3856,169.5878,170.3568,2103089.0
2025-05-30 10:00:00,170.56,171.08,170.42,170.55,1264759.0,170.3568,170.8762,170.217,170.3468,1264759.0
2025-05-30 10:30:00,170.54,170.95,170.31,170.53,1149912.0,170.3369,170.7464,170.1071,170.3269,1149912.0
2025-05-30 11:00:00,170.54,170.68,169.78,170.26,1245183.0,170.3369,170.4767,169.5778,170.0572,1245183.0
2025-05-30 11:30:00,170.26,170.44,169.4,170.24,1181772.0,170.0572,170.237,169.1982,170.0372,1181772.0
2025-05-30 12:00:00,170.26,170.28,168.63,168.69,1002293.0,170.0572,170.0772,168.4291,168.4891,1002293.0
2025-05-30 12:30:00,168.66,168.69,167.44,167.83,2411248.0,168.4591,168.4891,167.2406,167.6301,2411248.0
2025-05-30 13:00:00,167.82,168.67,167.61,168.65,1455356.0,167.6201,168.4691,167.4104,168.4491,1455356.0
2025-05-30 13:30:00,168.64,169.7,168.61,169.47,1207041.0,168.4391,169.4979,168.4092,169.2681,1207041.0
2025-05-30 14:00:00,169.46,169.96,169.31,169.72,882071.0,169.2581,169.7576,169.1083,169.5178,882071.0
2025-05-30 14:30:00,169.7,170.13,169.65,170.03,955868.0,169.4979,169.9273,169.4479,169.8275,955868.0
2025-05-30 15:00:00,170.03,171.08,169.94,170.92,1631930.0,169.8275,170.8762,169.7376,170.7164,1631930.0
2025-05-30 15:30:00,170.92,172.21,170.77,171.61,5327376.0,170.7164,172.0049,170.5666,171.4056,5327376.0
2025-06-02 09:30:00,167.85,169.87,167.39,168.21,4582664.0,167.6501,169.6677,167.1906,168.0096,4582664.0
2025-06-02 10:00:00,168.2,169.24,167.57,169.04,1803703.0,167.9996,169.0384,167.3704,168.8386,1803703.0
2025-06-02 10:30:00,169.04,169.32,168.55,169.01,1046199.0,168.8386,169.1183,168.3492,168.8087,1046199.0
2025-06-02 11:00:00,169.0,169.22,168.44,168.96,933092.0,168.7987,169.0184,168.2394,168.7587,933092.0
2025-06-02 11:30:00,168.97,169.32,168.54,169.13,785703.0,168.7687,169.1183,168.3392,168.9285,785703.0
2025-06-02 12:00:00,169.14,169.17,168.83,169.07,632068.0,168.9385,168.9685,168.6289,168.8686,632068.0
2025-06-02 12:30:00,169.06,169.4,169.0,169.16,736268.0,168.8586,169.1982,168.7987,168.9585,736268.0
2025-06-02 13:00:00,169.16,169.34,169.08,169.29,497790.0,168.9585,169.1383,168.8786,169.0883,497790.0
2025-06-02 13:30:00,169.27,169.27,168.39,168.46,993641.0,169.0684,169.0684,168.1894,168.2593,993641.0
2025-06-02 14:00:00,168.46,169.01,168.37,168.78,1041500.0,168.2593,168.8087,168.1694,168.579,1041500.0
2025-06-02 14:30:00,168.78,168.96,168.69,168.82,629022.0,168.579,168.7587,168.4891,168.6189,629022.0
2025-06-02 15:00:00,168.81,169.33,168.79,169.29,891008.0,168.6089,169.1283,168.5889,169.0883,891008.0
2025-06-02 15:30:00,169.29,169.5,168.87,169.0,3091966.0,169.0883,169.2981,168.6689,168.7987,3091966.0
2025-06-03 09:30:00,167.49,168.2,165.28,166.69,6819095.0,167.2905,167.9996,165.0831,166.4914,6819095.0
2025-06-03 10:00:00,166.74,167.46,166.53,167.33,2433948.0,166.5414,167.2605,166.3316,167.1307,2433948.0
2025-06-03 10:30:00,167.33,167.39,166.74,166.95,1888767.0,167.1307,167.1906,166.5414,166.7511,1888767.0
2025-06-03 11:00:00,166.95,167.51,166.89,166.95,1839544.0,166.7511,167.3105,166.6912,166.7511,1839544.0
2025-06-03 11:30:00,166.94,167.28,166.66,167.23,1047055.0,166.7411,167.0807,166.4615,167.0308,1047055.0
2025-06-03 12:00:00,167.22,167.61,166.91,167.56,849149.0,167.0208,167.4104,166.7112,167.3604,849149.0
2025-06-03 12:30:00,167.55,168.14,167.41,167.87,1301071.0,167.3504,167.9397,167.2106,167.67,1301071.0
2025-06-03 13:00:00,167.87,168.48,167.62,168.12,1112187.0,167.67,168.2793,167.4203,167.9197,1112187.0
2025-06-03 13:30:00,168.11,168.23,167.88,168.14,608654.0,167.9098,168.0296,167.68,167.9397,608654.0
2025-06-03 14:00:00,168.14,168.2,167.35,167.43,941483.0,167.9397,167.9996,167.1507,167.2306,941483.0
2025-06-03 14:30:00,167.42,167.57,166.89,167.0,1141921.0,167.2206,167.3704,166.6912,166.8011,1141921.0
2025-06-03 15:00:00,167.01,167.24,166.67,166.96,1138001.0,166.8111,167.0408,166.4715,166.7611,1138001.0
2025-06-03 15:30:00,166.95,166.98,166.0,166.17,3494245.0,166.7511,166.7811,165.8023,165.9721,3494245.0
2025-06-04 09:30:00,166.74,168.19,166.55,167.48,2731693.0,166.5414,167.9897,166.3516,167.2805,2731693.0
2025-06-04 10:00:00,167.48,167.57,166.4,167.18,1268978.0,167.2805,167.3704,166.2018,166.9809,1268978.0
2025-06-04 10:30:00,167.17,167.62,166.91,167.24,1152970.0,166.9709,167.4203,166.7112,167.0408,1152970.0
2025-06-04 11:00:00,167.24,167.42,166.62,166.66,937175.0,167.0408,167.2206,166.4215,166.4615,937175.0
2025-06-04 11:30:00,166.66,167.07,166.51,166.67,998686.0,166.4615,166.871,166.3117,166.4715,998686.0
2025-06-04 12:00:00,166.66,167.05,166.36,166.8,979120.0,166.4615,166.851,166.1618,166.6013,979120.0
2025-06-04 12:30:00,166.79,166.92,166.57,166.81,593848.0,166.5913,166.7212,166.3716,166.6113,593848.0
2025-06-04 13:00:00,166.81,167.33,166.76,167.13,697880.0,166.6113,167.1307,166.5614,166.9309,697880.0
2025-06-04 13:30:00,167.14,167.8,167.04,167.72,1414133.0,166.9409,167.6001,166.841,167.5202,1414133.0
2025-06-04 14:00:00,167.72,167.81,167.31,167.56,803600.0,167.5202,167.6101,167.1107,167.3604,803600.0
2025-06-04 14:30:00,167.56,167.83,167.48,167.72,769320.0,167.3604,167.6301,167.2805,167.5202,769320.0
2025-06-04 15:00:00,167.72,167.92,167.59,167.67,680824.0,167.5202,167.72,167.3904,167.4703,680824.0
2025-06-04 15:30:00,167.67,168.22,167.61,168.06,2598339.0,167.4703,168.0196,167.4104,167.8598,2598339.0
2025-06-05 09:30:00,170.38,170.93,169.18,169.68,3395585.0,170.1771,170.7264,168.9785,169.4779,3395585.0
2025-06-05 10:00:00,169.68,169.99,168.43,169.59,1810923.0,169.4779,169.7875,168.2294,169.388,1810923.0
2025-06-05 10:30:00,169.57,170.58,168.69,169.77,1635367.0,169.368,170.3768,168.4891,169.5678,1635367.0
2025-06-05 11:00:00,169.78,170.28,169.56,169.93,983915.0,169.5778,170.0772,169.358,169.7276,983915.0
2025-06-05 11:30:00,169.93,170.0,169.31,169.68,1330265.0,169.7276,169.7975,169.1083,169.4779,1330265.0
2025-06-05 12:00:00,169.67,170.06,169.46,169.95,906720.0,169.4679,169.8574,169.2581,169.7476,906720.0
2025-06-05 12:30:00,169.95,170.13,168.77,168.95,1058850.0,169.7476,169.9273,168.569,168.7488,1058850.0
2025-06-05 13:00:00,168.95,170.09,168.78,169.96,825971.0,168.7488,169.8874,168.579,169.7576,825971.0
2025-06-05 13:30:00,169.96,170.31,169.84,169.89,1039964.0,169.7576,170.1071,169.6377,169.6876,1039964.0
2025-06-05 14:00:00,169.89,170.0,169.31,169.94,1210734.0,169.6876,169.7975,169.1083,169.7376,1210734.0
2025-06-05 14:30:00,169.93,170.06,169.66,169.79,1038507.0,169.7276,169.8574,169.4579,169.5878,1038507.0
2025-06-05 15:00:00,169.78,169.8,167.59,168.21,2072927.0,169.5778,169.5977,167.3904,168.0096,2072927.0
2025-06-05 15:30:00,168.22,168.98,168.02,168.22,3376936.0,168.0196,168.7787,167.8199,168.0196,3376936.0
2025-06-06 09:30:00,170.83,172.53,170.83,172.41,4068341.0,170.6265,172.3245,170.6265,172.2046,4068341.0
2025-06-06 10:00:00,172.41,173.84,172.2,172.7,2621472.0,172.2046,173.6329,171.9949,172.4943,2621472.0
2025-06-06 10:30:00,172.7,173.12,172.46,172.52,1195708.0,172.4943,172.9138,172.2546,172.3145,1195708.0
2025-06-06 11:00:00,172.52,172.98,171.76,172.42,1415708.0,172.3145,172.774,171.5554,172.2146,1415708.0
2025-06-06 11:30:00,172.41,173.26,172.32,172.97,1067646.0,172.2046,173.0536,172.1147,172.764,1067646.0
2025-06-06 12:00:00,172.97,173.11,172.54,172.69,724148.0,172.764,172.9038,172.3345,172.4843,724148.0
2025-06-06 12:30:00,172.67,172.74,172.15,172.69,880369.0,172.4643,172.5342,171.9449,172.4843,880369.0
2025-06-06 13:00:00,172.68,173.12,172.44,172.9,634436.0,172.4743,172.9138,172.2346,172.694,634436.0
2025-06-06 13:30:00,172.91,173.55,172.85,173.46,761968.0,172.704,173.3433,172.6441,173.2534,761968.0
2025-06-06 14:00:00,173.46,174.5,173.35,174.02,1954545.0,173.2534,174.2921,173.1435,173.8127,1954545.0
2025-06-06 14:30:00,174.02,174.27,173.64,173.96,1061428.0,173.8127,174.0624,173.4332,173.7528,1061428.0
2025-06-06 15:00:00,173.95,174.12,173.32,173.5,1431654.0,173.7428,173.9126,173.1135,173.2933,1431654.0
2025-06-06 15:30:00,173.5,174.25,173.44,173.65,4125179.0,173.2933,174.0424,173.2334,173.4432,4125179.0
2025-06-09 09:30:00,174.54,175.87,174.37,175.46,3466928.0,174.54,175.87,174.37,175.46,3466928.0
2025-06-09 10:00:00,175.5,176.47,175.37,175.59,2055479.0,175.5,176.47,175.37,175.59,2055479.0
2025-06-09 10:30:00,175.6,176.07,175.02,175.04,1285243.0,175.6,176.07,175.02,175.04,1285243.0
2025-06-09 11:00:00,175.04,175.49,174.89,175.43,966764.0,175.04,175.49,174.89,175.43,966764.0
2025-06-09 11:30:00,175.42,176.0,175.31,175.78,1039427.0,175.42,176.0,175.31,175.78,1039427.0
2025-06-09 12:00:00,175.78,176.09,175.45,175.51,669539.0,175.78,176.09,175.45,175.51,669539.0
2025-06-09 12:30:00,175.51,175.97,175.48,175.9,678219.0,175.51,175.97,175.48,175.9,678219.0
2025-06-09 13:00:00,175.9,176.28,175.77,176.03,633783.0,175.9,176.28,175.77,176.03,633783.0
2025-06-09 13:30:00,176.03,176.26,175.74,176.01,875013.0,176.03,176.26,175.74,176.01,875013.0
2025-06-09 14:00:00,176.0,176.15,175.59,175.96,830773.0,176.0,176.15,175.59,175.96,830773.0
2025-06-09 14:30:00,175.94,176.47,175.91,176.35,870633.0,175.94,176.47,175.91,176.35,870633.0
2025-06-09 15:00:00,176.36,176.39,175.93,176.05,764087.0,176.36,176.39,175.93,176.05,764087.0
2025-06-09 15:30:00,176.04,176.3,175.72,176.04,2450052.0,176.04,176.3,175.72,176.04,2450052.0
2025-06-10 09:30:00,176.23,179.66,175.85,178.58,8948927.0,176.23,179.66,175.85,178.58,8948927.0
2025-06-10 10:00:00,178.58,180.4,178.36,179.63,4459711.0,178.58,180.4,178.36,179.63,4459711.0
2025-06-10 10:30:00,179.64,181.11,179.63,179.85,3744672.0,179.64,181.11,179.63,179.85,3744672.0
2025-06-10 11:00:00,179.84,180.19,179.34,179.47,2755434.0,179.84,180.19,179.34,179.47,2755434.0
2025-06-10 11:30:00,179.46,179.77,178.62,179.66,2365645.0,179.46,179.77,178.62,179.66,2365645.0
2025-06-10 12:00:00,179.65,180.31,179.45,180.16,1343320.0,179.65,180.31,179.45,180.16,1343320.0
2025-06-10 12:30:00,180.15,180.24,179.62,179.81,716532.0,180.15,180.24,179.62,179.81,716532.0
2025-06-10 13:00:00,179.8,179.98,179.4,179.41,907608.0,179.8,179.98,179.4,179.41,907608.0
2025-06-10 13:30:00,179.42,179.42,178.49,178.52,966828.0,179.42,179.42,178.49,178.52,966828.0
2025-06-10 14:00:00,178.51,178.77,178.12,178.69,944647.0,178.51,178.77,178.12,178.69,944647.0
2025-06-10 14:30:00,178.69,179.24,178.56,178.99,827680.0,178.69,179.24,178.56,178.99,827680.0
2025-06-10 15:00:00,178.97,179.24,174.91,177.82,6469856.0,178.97,179.24,174.91,177.82,6469856.0
2025-06-10 15:30:00,177.85,178.76,177.75,178.63,3312742.0,177.85,178.76,177.75,178.63,3312742.0
2025-06-11 09:30:00,179.85,180.37,178.16,178.95,3343809.0,179.85,180.37,178.16,178.95,3343809.0
2025-06-11 10:00:00,178.94,179.4,178.76,179.11,1299828.0,178.94,179.4,178.76,179.11,1299828.0
2025-06-11 10:30:00,179.1,179.17,178.47,178.67,892931.0,179.1,179.17,178.47,178.67,892931.0
2025-06-11 11:00:00,178.65,179.06,178.45,178.82,694054.0,178.65,179.06,178.45,178.82,694054.0
2025-06-11 11:30:00,178.8,178.96,178.29,178.33,661636.0,178.8,178.96,178.29,178.33,661636.0
2025-06-11 12:00:00,178.34,178.53,177.51,177.93,1133750.0,178.34,178.53,177.51,177.93,1133750.0
2025-06-11 12:30:00,177.91,178.3,177.7,177.87,635225.0,177.91,178.3,177.7,177.87,635225.0
2025-06-11 13:00:00,177.87,178.17,177.76,177.77,718583.0,177.87,178.17,177.76,177.77,718583.0
2025-06-11 13:30:00,177.77,177.84,177.12,177.19,728160.0,177.77,177.84,177.12,177.19,728160.0
2025-06-11 14:00:00,177.19,177.65,176.75,177.53,1171164.0,177.19,177.65,176.75,177.53,1171164.0
2025-06-11 14:30:00,177.51,178.18,177.26,177.62,834585.0,177.51,178.18,177.26,177.62,834585.0
2025-06-11 15:00:00,177.63,177.86,177.11,177.58,894460.0,177.63,177.86,177.11,177.58,894460.0
2025-06-11 15:30:00,177.57,177.9,177.07,177.4,2374660.0,177.57,177.9,177.07,177.4,2374660.0
2025-06-12 09:30:00,176.18,176.69,174.74,175.64,2649865.0,176.18,176.69,174.74,175.64,2649865.0
2025-06-12 10:00:00,175.64,176.37,175.09,176.08,1571050.0,175.64,176.37,175.09,176.08,1571050.0
2025-06-12 10:30:00,176.09,176.15,175.78,175.92,809594.0,176.09,176.15,175.78,175.92,809594.0
2025-06-12 11:00:00,175.94,176.37,175.47,175.72,964110.0,175.94,176.37,175.47,175.72,964110.0
2025-06-12 11:30:00,175.73,176.3,175.67,176.12,556774.0,175.73,176.3,175.67,176.12,556774.0
2025-06-12 12:00:00,176.13,176.59,176.02,176.5,672843.0,176.13,176.59,176.02,176.5,672843.0
2025-06-12 12:30:00,176.49,176.72,176.17,176.22,685114.0,176.49,176.72,176.17,176.22,685114.0
2025-06-12 13:00:00,176.24,176.52,176.1,176.19,557999.0,176.24,176.52,176.1,176.19,557999.0
2025-06-12 13:30:00,176.19,176.49,176.11,176.19,410679.0,176.19,176.49,176.11,176.19,410679.0
2025-06-12 14:00:00,176.19,176.23,175.84,175.97,472481.0,176.19,176.23,175.84,175.97,472481.0
2025-06-12 14:30:00,175.98,176.16,175.86,176.01,472748.0,175.98,176.16,175.86,176.01,472748.0
2025-06-12 15:00:00,176.0,176.19,175.78,175.93,573493.0,176.0,176.19,175.78,175.93,573493.0
2025-06-12 15:30:00,175.93,175.95,175.23,175.72,1879142.0,175.93,175.95,175.23,175.72,1879142.0
2025-06-13 09:30:00,172.47,174.57,172.38,174.26,2539980.0,172.47,174.57,172.38,174.26,2539980.0
2025-06-13 10:00:00,174.26,174.67,173.66,173.94,1011701.0,174.26,174.67,173.66,173.94,1011701.0
2025-06-13 10:30:00,173.95,175.65,173.89,175.26,1577096.0,173.95,175.65,173.89,175.26,1577096.0
2025-06-13 11:00:00,175.25,176.13,175.24,176.03,799811.0,175.25,176.13,175.24,176.03,799811.0
2025-06-13 11:30:00,176.05,176.75,175.95,176.66,784277.0,176.05,176.75,175.95,176.66,784277.0
2025-06-13 12:00:00,176.65,177.04,176.52,176.94,840808.0,176.65,177.04,176.52,176.94,840808.0
2025-06-13 12:30:00,176.93,177.13,176.42,176.84,810020.0,176.93,177.13,176.42,176.84,810020.0
2025-06-13 13:00:00,176.82,176.92,176.32,176.5,475924.0,176.82,176.92,176.32,176.5,475924.0
2025-06-13 13:30:00,176.49,176.87,176.34,176.65,456254.0,176.49,176.87,176.34,176.65,456254.0
2025-06-13 14:00:00,176.65,176.78,175.81,176.02,710071.0,176.65,176.78,175.81,176.02,710071.0
2025-06-13 14:30:00,176.03,176.08,175.25,175.55,897376.0,176.03,176.08,175.25,175.55,897376.0
2025-06-13 15:00:00,175.53,175.67,175.0,175.14,1348144.0,175.53,175.67,175.0,175.14,1348144.0
2025-06-13 15:30:00,175.14,175.36,174.42,174.7,3017779.0,175.14,175.36,174.42,174.7,3017779.0
2025-06-16 09:30:00,174.73,175.86,174.65,175.65,2430062.0,174.73,175.86,174.65,175.65,2430062.0
2025-06-16 10:00:00,175.66,176.11,175.32,175.91,1298138.0,175.66,176.11,175.32,175.91,1298138.0
2025-06-16 10:30:00,175.92,176.16,175.47,176.09,1037815.0,175.92,176.16,175.47,176.09,1037815.0
2025-06-16 11:00:00,176.09,176.38,175.6,175.69,1073386.0,176.09,176.38,175.6,175.69,1073386.0
2025-06-16 11:30:00,175.68,175.91,175.07,175.24,939391.0,175.68,175.91,175.07,175.24,939391.0
2025-06-16 12:00:00,175.23,175.63,174.92,174.97,741687.0,175.23,175.63,174.92,174.97,741687.0
2025-06-16 12:30:00,174.98,175.31,174.92,175.17,503221.0,174.98,175.31,174.92,175.17,503221.0
2025-06-16 13:00:00,175.17,175.82,175.05,175.59,945291.0,175.17,175.82,175.05,175.59,945291.0
2025-06-16 13:30:00,175.59,175.96,175.52,175.68,666210.0,175.59,175.96,175.52,175.68,666210.0
2025-06-16 14:00:00,175.69,176.11,175.59,176.02,587360.0,175.69,176.11,175.59,176.02,587360.0
2025-06-16 14:30:00,176.01,176.4,175.94,176.32,460656.0,176.01,176.4,175.94,176.32,460656.0
2025-06-16 15:00:00,176.32,176.75,176.14,176.55,703420.0,176.32,176.75,176.14,176.55,703420.0
2025-06-16 15:30:00,176.56,176.94,176.42,176.77,2154630.0,176.56,176.94,176.42,176.77,2154630.0
2025-06-17 09:30:00,175.7,176.7,174.58,175.09,2288308.0,175.7,176.7,174.58,175.09,2288308.0
2025-06-17 10:00:00,175.09,176.05,174.75,175.92,2248455.0,175.09,176.05,174.75,175.92,2248455.0
2025-06-17 10:30:00,175.94,176.4,175.82,176.12,1355019.0,175.94,176.4,175.82,176.12,1355019.0
2025-06-17 11:00:00,176.12,177.32,176.1,176.44,2214704.0,176.12,177.32,176.1,176.44,2214704.0
2025-06-17 11:30:00,176.44,177.23,176.32,176.99,1028300.0,176.44,177.23,176.32,176.99,1028300.0
2025-06-17 12:00:00,176.99,177.23,176.77,177.06,655679.0,176.99,177.23,176.77,177.06,655679.0
2025-06-17 12:30:00,177.05,177.37,176.39,176.5,682049.0,177.05,177.37,176.39,176.5,682049.0
2025-06-17 13:00:00,176.5,176.82,176.18,176.7,819555.0,176.5,176.82,176.18,176.7,819555.0
2025-06-17 13:30:00,176.68,177.03,176.09,176.29,688883.0,176.68,177.03,176.09,176.29,688883.0
2025-06-17 14:00:00,176.28,176.42,175.9,176.16,656633.0,176.28,176.42,175.9,176.16,656633.0
2025-06-17 14:30:00,176.16,176.5,175.87,176.46,587835.0,176.16,176.5,175.87,176.46,587835.0
2025-06-17 15:00:00,176.47,176.76,176.28,176.47,704541.0,176.47,176.76,176.28,176.47,704541.0
2025-06-17 15:30:00,176.47,176.58,175.8,175.93,1512987.0,176.47,176.58,175.8,175.93,1512987.0
2025-06-18 09:30:00,176.02,176.56,175.49,176.26,1643610.0,176.02,176.56,175.49,176.26,1643610.0
2025-06-18 10:00:00,176.25,176.45,175.1,175.4,1319063.0,176.25,176.45,175.1,175.4,1319063.0
2025-06-18 10:30:00,175.4,175.86,175.27,175.62,1031488.0,175.4,175.86,175.27,175.62,1031488.0
2025-06-18 11:00:00,175.61,175.7,175.03,175.18,667482.0,175.61,175.7,175.03,175.18,667482.0
2025-06-18 11:30:00,175.19,175.52,175.09,175.11,622287.0,175.19,175.52,175.09,175.11,622287.0
2025-06-18 12:00:00,175.1,175.61,174.88,175.39,1036633.0,175.1,175.61,174.88,175.39,1036633.0
2025-06-18 12:30:00,175.4,175.82,175.35,175.67,475335.0,175.4,175.82,175.35,175.67,475335.0
2025-06-18 13:00:00,175.67,176.21,175.41,175.43,824656.0,175.67,176.21,175.41,175.43,824656.0
2025-06-18 13:30:00,175.42,175.87,175.22,175.78,551763.0,175.42,175.87,175.22,175.78,551763.0
2025-06-18 14:00:00,175.83,176.15,175.44,175.86,579632.0,175.83,176.15,175.44,175.86,579632.0
2025-06-18 14:30:00,175.86,176.21,174.89,175.07,869609.0,175.86,176.21,174.89,175.07,869609.0
2025-06-18 15:00:00,175.09,175.76,174.88,175.12,913029.0,175.09,175.76,174.88,175.12,913029.0
2025-06-18 15:30:00,175.12,175.52,173.2,173.28,4669622.0,175.12,175.52,173.2,173.28,4669622.0
2025-06-20 09:30:00,173.87,174.34,172.49,172.8,7224427.0,173.87,174.34,172.49,172.8,7224427.0
2025-06-20 10:00:00,172.8,173.2,172.08,172.15,1712185.0,172.8,173.2,172.08,172.15,1712185.0
2025-06-20 10:30:00,172.15,172.15,169.06,169.45,2966171.0,172.15,172.15,169.06,169.45,2966171.0
2025-06-20 11:00:00,169.44,169.49,168.23,169.04,2749906.0,169.44,169.49,168.23,169.04,2749906.0
2025-06-20 11:30:00,169.05,169.51,168.45,168.53,1870021.0,169.05,169.51,168.45,168.53,1870021.0
2025-06-20 12:00:00,168.54,169.53,168.47,169.33,1336937.0,168.54,169.53,168.47,169.33,1336937.0
2025-06-20 12:30:00,169.32,169.56,168.91,169.1,1427348.0,169.32,169.56,168.91,169.1,1427348.0
2025-06-20 13:00:00,169.07,169.34,168.46,168.51,1021475.0,169.07,169.34,168.46,168.51,1021475.0
2025-06-20 13:30:00,168.49,169.0,168.02,168.94,947405.0,168.49,169.0,168.02,168.94,947405.0
2025-06-20 14:00:00,168.94,169.32,168.81,168.93,1116683.0,168.94,169.32,168.81,168.93,1116683.0
2025-06-20 14:30:00,168.93,169.11,168.21,168.28,1251637.0,168.93,169.11,168.21,168.28,1251637.0
2025-06-20 15:00:00,168.28,168.32,167.44,167.59,2520115.0,168.28,168.32,167.44,167.59,2520115.0
2025-06-20 15:30:00,167.6,167.68,165.46,166.71,9521142.0,167.6,167.68,165.46,166.71,9521142.0