date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2016-07-18 09:30:00,21.84,21.88,21.84,21.88,66030.0,21.6292,21.6688,21.6292,21.6688,66030.0
2016-07-18 10:00:00,21.88,21.92,21.88,21.91,30125.0,21.6688,21.7084,21.6688,21.6985,30125.0
2016-07-18 10:30:00,21.93,21.93,21.92,21.92,11400.0,21.7183,21.7183,21.7084,21.7084,11400.0
2016-07-18 11:00:00,21.92,21.94,21.92,21.93,36640.0,21.7084,21.7282,21.7084,21.7183,36640.0
2016-07-18 11:30:00,21.92,21.92,21.91,21.91,20265.0,21.7084,21.7084,21.6985,21.6985,20265.0
2016-07-18 12:00:00,21.88,21.88,21.87,21.87,6000.0,21.6688,21.6688,21.6589,21.6589,6000.0
2016-07-18 12:30:00,21.86,21.86,21.84,21.85,5000.0,21.649,21.649,21.6292,21.6391,5000.0
2016-07-18 13:00:00,21.86,21.86,21.83,21.83,8830.0,21.649,21.649,21.6193,21.6193,8830.0
2016-07-18 13:30:00,21.85,21.88,21.85,21.87,15915.0,21.6391,21.6688,21.6391,21.6589,15915.0
2016-07-18 14:00:00,21.87,21.87,21.86,21.87,5470.0,21.6589,21.6589,21.649,21.6589,5470.0
2016-07-18 14:30:00,21.87,21.87,21.86,21.86,2605.0,21.6589,21.6589,21.649,21.649,2605.0
2016-07-18 15:00:00,21.87,21.88,21.85,21.86,25495.0,21.6589,21.6688,21.6391,21.649,25495.0
2016-07-18 15:30:00,21.86,21.87,21.84,21.85,97505.0,21.649,21.6589,21.6292,21.6391,97505.0
2016-07-19 09:30:00,21.84,21.87,21.78,21.79,167225.0,21.6292,21.6589,21.5697,21.5796,167225.0
2016-07-19 10:00:00,21.79,21.84,21.79,21.81,28750.0,21.5796,21.6292,21.5796,21.5994,28750.0
2016-07-19 10:30:00,21.83,21.83,21.78,21.79,41035.0,21.6193,21.6193,21.5697,21.5796,41035.0
2016-07-19 11:00:00,21.82,21.84,21.81,21.81,34895.0,21.6094,21.6292,21.5994,21.5994,34895.0
2016-07-19 11:30:00,21.83,21.83,21.8,21.81,31870.0,21.6193,21.6193,21.5895,21.5994,31870.0
2016-07-19 12:00:00,21.81,21.81,21.78,21.78,33655.0,21.5994,21.5994,21.5697,21.5697,33655.0
2016-07-19 12:30:00,21.77,21.8,21.77,21.79,38505.0,21.5598,21.5895,21.5598,21.5796,38505.0
2016-07-19 13:00:00,21.8,21.8,21.75,21.75,21500.0,21.5895,21.5895,21.54,21.54,21500.0
2016-07-19 13:30:00,21.75,21.77,21.74,21.74,39605.0,21.54,21.5598,21.5301,21.5301,39605.0
2016-07-19 14:00:00,21.74,21.76,21.74,21.75,35940.0,21.5301,21.5499,21.5301,21.54,35940.0
2016-07-19 14:30:00,21.75,21.75,21.74,21.75,39030.0,21.54,21.54,21.5301,21.54,39030.0
2016-07-19 15:00:00,21.74,21.75,21.73,21.74,8420.0,21.5301,21.54,21.5202,21.5301,8420.0
2016-07-19 15:30:00,21.74,21.74,21.72,21.74,100490.0,21.5301,21.5301,21.5103,21.5301,100490.0
2016-07-20 09:30:00,21.94,21.95,21.91,21.91,39505.0,21.7282,21.7381,21.6985,21.6985,39505.0
2016-07-20 10:00:00,21.92,21.94,21.91,21.94,11000.0,21.7084,21.7282,21.6985,21.7282,11000.0
2016-07-20 10:30:00,21.97,22.04,21.97,22.02,18965.0,21.7579,21.8272,21.7579,21.8074,18965.0
2016-07-20 11:00:00,22.04,22.04,22.01,22.04,45545.0,21.8272,21.8272,21.7975,21.8272,45545.0
2016-07-20 11:30:00,22.04,22.05,22.03,22.05,34910.0,21.8272,21.8371,21.8173,21.8371,34910.0
2016-07-20 12:00:00,22.04,22.05,22.02,22.03,34500.0,21.8272,21.8371,21.8074,21.8173,34500.0
2016-07-20 12:30:00,22.03,22.03,22.02,22.03,9625.0,21.8173,21.8173,21.8074,21.8173,9625.0
2016-07-20 13:00:00,22.02,22.04,22.02,22.04,56850.0,21.8074,21.8272,21.8074,21.8272,56850.0
2016-07-20 13:30:00,22.05,22.07,22.05,22.06,32460.0,21.8371,21.8569,21.8371,21.847,32460.0
2016-07-20 14:00:00,22.06,22.09,22.06,22.09,31035.0,21.847,21.8767,21.847,21.8767,31035.0
2016-07-20 14:30:00,22.08,22.09,22.08,22.08,21500.0,21.8668,21.8767,21.8668,21.8668,21500.0
2016-07-20 15:00:00,22.05,22.05,22.05,22.05,4500.0,21.8371,21.8371,21.8371,21.8371,4500.0
2016-07-20 15:30:00,22.05,22.06,22.01,22.01,102140.0,21.8371,21.847,21.7975,21.7975,102140.0
2016-07-21 09:30:00,22.02,22.07,21.98,21.98,45660.0,21.8074,21.8569,21.7678,21.7678,45660.0
2016-07-21 10:00:00,21.97,22.0,21.95,21.95,25360.0,21.7579,21.7876,21.7381,21.7381,25360.0
2016-07-21 10:30:00,21.97,21.97,21.93,21.97,14755.0,21.7579,21.7579,21.7183,21.7579,14755.0
2016-07-21 11:00:00,21.94,21.95,21.93,21.93,14980.0,21.7282,21.7381,21.7183,21.7183,14980.0
2016-07-21 11:30:00,21.91,21.91,21.82,21.84,19500.0,21.6985,21.6985,21.6094,21.6292,19500.0
2016-07-21 12:00:00,21.85,21.86,21.82,21.83,10000.0,21.6391,21.649,21.6094,21.6193,10000.0
2016-07-21 12:30:00,21.83,21.84,21.8,21.82,10655.0,21.6193,21.6292,21.5895,21.6094,10655.0
2016-07-21 13:00:00,21.82,21.82,21.81,21.81,15060.0,21.6094,21.6094,21.5994,21.5994,15060.0
2016-07-21 13:30:00,21.81,21.81,21.78,21.78,33705.0,21.5994,21.5994,21.5697,21.5697,33705.0
2016-07-21 14:00:00,21.78,21.79,21.76,21.77,39185.0,21.5697,21.5796,21.5499,21.5598,39185.0
2016-07-21 14:30:00,21.78,21.78,21.75,21.77,40870.0,21.5697,21.5697,21.54,21.5598,40870.0
2016-07-21 15:00:00,21.76,21.76,21.73,21.75,41985.0,21.5499,21.5499,21.5202,21.54,41985.0
2016-07-21 15:30:00,21.75,21.77,21.74,21.77,68610.0,21.54,21.5598,21.5301,21.5598,68610.0
2016-07-22 09:30:00,21.8,21.83,21.74,21.81,49635.0,21.5895,21.6193,21.5301,21.5994,49635.0
2016-07-22 10:00:00,21.84,21.87,21.82,21.87,46285.0,21.6292,21.6589,21.6094,21.6589,46285.0
2016-07-22 10:30:00,21.86,21.93,21.85,21.93,24590.0,21.649,21.7183,21.6391,21.7183,24590.0
2016-07-22 11:00:00,21.91,21.93,21.9,21.93,16225.0,21.6985,21.7183,21.6886,21.7183,16225.0
2016-07-22 11:30:00,21.94,21.99,21.94,21.99,19500.0,21.7282,21.7777,21.7282,21.7777,19500.0
2016-07-22 12:00:00,22.0,22.01,22.0,22.01,3170.0,21.7876,21.7975,21.7876,21.7975,3170.0
2016-07-22 12:30:00,22.03,22.05,22.01,22.05,6975.0,21.8173,21.8371,21.7975,21.8371,6975.0
2016-07-22 13:00:00,22.03,22.04,22.03,22.04,7925.0,21.8173,21.8272,21.8173,21.8272,7925.0
2016-07-22 13:30:00,22.04,22.04,22.01,22.03,6175.0,21.8272,21.8272,21.7975,21.8173,6175.0
2016-07-22 14:00:00,22.02,22.05,22.02,22.05,9275.0,21.8074,21.8371,21.8074,21.8371,9275.0
2016-07-22 14:30:00,22.03,22.05,22.03,22.05,10085.0,21.8173,21.8371,21.8173,21.8371,10085.0
2016-07-22 15:00:00,22.05,22.06,22.03,22.06,46005.0,21.8371,21.847,21.8173,21.847,46005.0
2016-07-22 15:30:00,22.06,22.06,22.03,22.04,34135.0,21.847,21.847,21.8173,21.8272,34135.0
2016-07-25 09:30:00,22.03,22.06,21.98,22.03,92480.0,21.8173,21.847,21.7678,21.8173,92480.0
2016-07-25 10:00:00,22.03,22.04,22.0,22.03,105465.0,21.8173,21.8272,21.7876,21.8173,105465.0
2016-07-25 10:30:00,22.03,22.05,22.02,22.05,35905.0,21.8173,21.8371,21.8074,21.8371,35905.0
2016-07-25 11:00:00,22.05,22.08,22.04,22.08,46120.0,21.8371,21.8668,21.8272,21.8668,46120.0
2016-07-25 11:30:00,22.05,22.06,22.02,22.02,18385.0,21.8371,21.847,21.8074,21.8074,18385.0
2016-07-25 12:00:00,22.02,22.03,22.0,22.02,89580.0,21.8074,21.8173,21.7876,21.8074,89580.0
2016-07-25 12:30:00,22.02,22.03,22.01,22.02,65680.0,21.8074,21.8173,21.7975,21.8074,65680.0
2016-07-25 13:00:00,22.01,22.05,22.01,22.05,25560.0,21.7975,21.8371,21.7975,21.8371,25560.0
2016-07-25 13:30:00,22.05,22.05,22.03,22.04,76630.0,21.8371,21.8371,21.8173,21.8272,76630.0
2016-07-25 14:00:00,22.04,22.06,22.04,22.05,171875.0,21.8272,21.847,21.8272,21.8371,171875.0
2016-07-25 14:30:00,22.05,22.05,22.04,22.04,10050.0,21.8371,21.8371,21.8272,21.8272,10050.0
2016-07-25 15:00:00,22.04,22.04,22.02,22.03,25500.0,21.8272,21.8272,21.8074,21.8173,25500.0
2016-07-25 15:30:00,22.04,22.08,22.04,22.08,271165.0,21.8272,21.8668,21.8272,21.8668,271165.0
2016-07-26 09:30:00,22.06,22.14,22.06,22.14,24515.0,21.847,21.9263,21.847,21.9263,24515.0
2016-07-26 10:00:00,22.14,22.15,22.06,22.08,80995.0,21.9263,21.9362,21.847,21.8668,80995.0
2016-07-26 10:30:00,22.06,22.07,21.95,21.96,33665.0,21.847,21.8569,21.7381,21.748,33665.0
2016-07-26 11:00:00,21.95,21.98,21.94,21.98,28010.0,21.7381,21.7678,21.7282,21.7678,28010.0
2016-07-26 11:30:00,21.98,22.02,21.98,22.02,18165.0,21.7678,21.8074,21.7678,21.8074,18165.0
2016-07-26 12:00:00,22.03,22.07,22.02,22.06,23000.0,21.8173,21.8569,21.8074,21.847,23000.0
2016-07-26 12:30:00,22.05,22.07,22.04,22.07,153835.0,21.8371,21.8569,21.8272,21.8569,153835.0
2016-07-26 13:00:00,22.06,22.06,22.01,22.01,9560.0,21.847,21.847,21.7975,21.7975,9560.0
2016-07-26 13:30:00,22.01,22.02,22.01,22.02,6650.0,21.7975,21.8074,21.7975,21.8074,6650.0
2016-07-26 14:00:00,22.02,22.06,22.0,22.05,29540.0,21.8074,21.847,21.7876,21.8371,29540.0
2016-07-26 14:30:00,22.05,22.05,22.03,22.04,154750.0,21.8371,21.8371,21.8173,21.8272,154750.0
2016-07-26 15:00:00,22.04,22.06,22.04,22.05,57430.0,21.8272,21.847,21.8272,21.8371,57430.0
2016-07-26 15:30:00,22.06,22.07,22.05,22.07,48875.0,21.847,21.8569,21.8371,21.8569,48875.0
2016-07-27 09:30:00,22.05,22.12,22.04,22.06,52225.0,21.8371,21.9065,21.8272,21.847,52225.0
2016-07-27 10:00:00,22.03,22.03,21.98,22.0,45320.0,21.8173,21.8173,21.7678,21.7876,45320.0
2016-07-27 10:30:00,21.98,22.0,21.94,21.98,36480.0,21.7678,21.7876,21.7282,21.7678,36480.0
2016-07-27 11:00:00,21.98,21.98,21.97,21.98,3500.0,21.7678,21.7678,21.7579,21.7678,3500.0
2016-07-27 11:30:00,22.02,22.02,21.97,21.97,12065.0,21.8074,21.8074,21.7579,21.7579,12065.0
2016-07-27 12:00:00,21.97,21.97,21.94,21.94,154875.0,21.7579,21.7579,21.7282,21.7282,154875.0
2016-07-27 12:30:00,21.94,21.95,21.93,21.94,13595.0,21.7282,21.7381,21.7183,21.7282,13595.0
2016-07-27 13:00:00,21.94,21.94,21.93,21.93,4500.0,21.7282,21.7282,21.7183,21.7183,4500.0
2016-07-27 13:30:00,21.95,22.0,21.95,22.0,14250.0,21.7381,21.7876,21.7381,21.7876,14250.0
2016-07-27 14:00:00,21.98,22.04,21.94,22.01,98740.0,21.7678,21.8272,21.7282,21.7975,98740.0
2016-07-27 14:30:00,22.01,22.03,22.0,22.03,50690.0,21.7975,21.8173,21.7876,21.8173,50690.0
2016-07-27 15:00:00,22.04,22.07,22.04,22.04,61190.0,21.8272,21.8569,21.8272,21.8272,61190.0
2016-07-27 15:30:00,22.04,22.05,21.97,21.98,46765.0,21.8272,21.8371,21.7579,21.7678,46765.0
2016-07-28 09:30:00,22.05,22.08,21.98,22.08,41085.0,21.8371,21.8668,21.7678,21.8668,41085.0
2016-07-28 10:00:00,22.09,22.1,22.0,22.0,19265.0,21.8767,21.8866,21.7876,21.7876,19265.0
2016-07-28 10:30:00,22.0,22.03,21.98,22.0,22500.0,21.7876,21.8173,21.7678,21.7876,22500.0
2016-07-28 11:00:00,22.01,22.01,21.98,22.01,6655.0,21.7975,21.7975,21.7678,21.7975,6655.0
2016-07-28 11:30:00,22.02,22.03,21.99,22.03,313490.0,21.8074,21.8173,21.7777,21.8173,313490.0
2016-07-28 12:00:00,22.02,22.03,22.01,22.02,9000.0,21.8074,21.8173,21.7975,21.8074,9000.0
2016-07-28 12:30:00,22.02,22.04,22.01,22.04,65335.0,21.8074,21.8272,21.7975,21.8272,65335.0
2016-07-28 13:00:00,22.04,22.07,22.04,22.07,6505.0,21.8272,21.8569,21.8272,21.8569,6505.0
2016-07-28 13:30:00,22.07,22.1,22.06,22.1,9250.0,21.8569,21.8866,21.847,21.8866,9250.0
2016-07-28 14:00:00,22.1,22.12,22.1,22.11,26720.0,21.8866,21.9065,21.8866,21.8966,26720.0
2016-07-28 14:30:00,22.11,22.12,22.1,22.11,24360.0,21.8966,21.9065,21.8866,21.8966,24360.0
2016-07-28 15:00:00,22.11,22.12,22.11,22.12,17565.0,21.8966,21.9065,21.8966,21.9065,17565.0
2016-07-28 15:30:00,22.11,22.13,22.1,22.1,216985.0,21.8966,21.9164,21.8866,21.8866,216985.0
2016-07-29 09:30:00,22.08,22.1,21.95,21.95,54975.0,21.8668,21.8866,21.7381,21.7381,54975.0
2016-07-29 10:00:00,21.94,21.95,21.88,21.88,40590.0,21.7282,21.7381,21.6688,21.6688,40590.0
2016-07-29 10:30:00,21.88,21.93,21.86,21.92,94810.0,21.6688,21.7183,21.649,21.7084,94810.0
2016-07-29 11:00:00,21.93,22.0,21.93,21.99,513545.0,21.7183,21.7876,21.7183,21.7777,513545.0
2016-07-29 11:30:00,21.98,22.01,21.97,21.97,28620.0,21.7678,21.7975,21.7579,21.7579,28620.0
2016-07-29 12:00:00,21.99,22.0,21.99,21.99,5100.0,21.7777,21.7876,21.7777,21.7777,5100.0
2016-07-29 12:30:00,22.0,22.02,21.97,21.97,9705.0,21.7876,21.8074,21.7579,21.7579,9705.0
2016-07-29 13:00:00,21.98,22.01,21.98,22.01,8180.0,21.7678,21.7975,21.7678,21.7975,8180.0
2016-07-29 13:30:00,22.0,22.03,22.0,22.03,11945.0,21.7876,21.8173,21.7876,21.8173,11945.0
2016-07-29 14:00:00,22.03,22.05,22.03,22.05,2590.0,21.8173,21.8371,21.8173,21.8371,2590.0
2016-07-29 14:30:00,22.03,22.05,22.01,22.05,40615.0,21.8173,21.8371,21.7975,21.8371,40615.0
2016-07-29 15:00:00,22.05,22.05,22.02,22.03,35675.0,21.8371,21.8371,21.8074,21.8173,35675.0
2016-07-29 15:30:00,22.03,22.07,22.03,22.05,658085.0,21.8173,21.8569,21.8173,21.8371,658085.0
2016-08-01 09:30:00,22.05,22.05,21.97,22.02,53095.0,21.8371,21.8371,21.7579,21.8074,53095.0
2016-08-01 10:00:00,22.01,22.05,22.01,22.02,22625.0,21.7975,21.8371,21.7975,21.8074,22625.0
2016-08-01 10:30:00,22.04,22.06,22.02,22.06,17505.0,21.8272,21.847,21.8074,21.847,17505.0
2016-08-01 11:00:00,22.07,22.12,22.07,22.12,14500.0,21.8569,21.9065,21.8569,21.9065,14500.0
2016-08-01 11:30:00,22.1,22.1,22.07,22.08,12635.0,21.8866,21.8866,21.8569,21.8668,12635.0
2016-08-01 12:00:00,22.06,22.06,21.97,21.99,72185.0,21.847,21.847,21.7579,21.7777,72185.0
2016-08-01 12:30:00,21.99,22.01,21.98,21.98,21000.0,21.7777,21.7975,21.7678,21.7678,21000.0
2016-08-01 13:00:00,21.99,22.0,21.97,22.0,15140.0,21.7777,21.7876,21.7579,21.7876,15140.0
2016-08-01 13:30:00,22.01,22.02,21.98,22.02,30920.0,21.7975,21.8074,21.7678,21.8074,30920.0
2016-08-01 14:00:00,22.03,22.03,22.01,22.03,19160.0,21.8173,21.8173,21.7975,21.8173,19160.0
2016-08-01 14:30:00,22.02,22.04,22.02,22.02,16610.0,21.8074,21.8272,21.8074,21.8074,16610.0
2016-08-01 15:00:00,22.03,22.03,21.99,21.99,11935.0,21.8173,21.8173,21.7777,21.7777,11935.0
2016-08-01 15:30:00,22.0,22.04,22.0,22.04,26125.0,21.7876,21.8272,21.7876,21.8272,26125.0
2016-08-02 09:30:00,22.01,22.01,21.89,21.91,108975.0,21.7975,21.7975,21.6787,21.6985,108975.0
2016-08-02 10:00:00,21.88,21.88,21.83,21.85,23235.0,21.6688,21.6688,21.6193,21.6391,23235.0
2016-08-02 10:30:00,21.84,21.84,21.73,21.73,20740.0,21.6292,21.6292,21.5202,21.5202,20740.0
2016-08-02 11:00:00,21.72,21.72,21.69,21.72,23430.0,21.5103,21.5103,21.4806,21.5103,23430.0
2016-08-02 11:30:00,21.72,21.73,21.69,21.69,10000.0,21.5103,21.5202,21.4806,21.4806,10000.0
2016-08-02 12:00:00,21.69,21.71,21.68,21.7,50785.0,21.4806,21.5004,21.4707,21.4905,50785.0
2016-08-02 12:30:00,21.69,21.73,21.68,21.68,5500.0,21.4806,21.5202,21.4707,21.4707,5500.0
2016-08-02 13:00:00,21.68,21.68,21.64,21.68,83625.0,21.4707,21.4707,21.4311,21.4707,83625.0
2016-08-02 13:30:00,21.68,21.71,21.67,21.7,17200.0,21.4707,21.5004,21.4608,21.4905,17200.0
2016-08-02 14:00:00,21.7,21.76,21.7,21.76,32305.0,21.4905,21.5499,21.4905,21.5499,32305.0
2016-08-02 14:30:00,21.74,21.78,21.74,21.75,30165.0,21.5301,21.5697,21.5301,21.54,30165.0
2016-08-02 15:00:00,21.76,21.76,21.74,21.75,38655.0,21.5499,21.5499,21.5301,21.54,38655.0
2016-08-02 15:30:00,21.75,21.78,21.74,21.75,143225.0,21.54,21.5697,21.5301,21.54,143225.0
2016-08-03 09:30:00,21.73,21.79,21.71,21.75,112935.0,21.5202,21.5796,21.5004,21.54,112935.0
2016-08-03 10:00:00,21.74,21.75,21.72,21.73,44085.0,21.5301,21.54,21.5103,21.5202,44085.0
2016-08-03 10:30:00,21.73,21.75,21.72,21.73,20140.0,21.5202,21.54,21.5103,21.5202,20140.0
2016-08-03 11:00:00,21.72,21.78,21.72,21.78,19620.0,21.5103,21.5697,21.5103,21.5697,19620.0
2016-08-03 11:30:00,21.79,21.8,21.76,21.79,10750.0,21.5796,21.5895,21.5499,21.5796,10750.0
2016-08-03 12:00:00,21.79,21.8,21.77,21.77,20000.0,21.5796,21.5895,21.5598,21.5598,20000.0
2016-08-03 12:30:00,21.78,21.79,21.78,21.79,9655.0,21.5697,21.5796,21.5697,21.5796,9655.0
2016-08-03 13:00:00,21.81,21.81,21.8,21.8,14185.0,21.5994,21.5994,21.5895,21.5895,14185.0
2016-08-03 13:30:00,21.8,21.81,21.79,21.81,8000.0,21.5895,21.5994,21.5796,21.5994,8000.0
2016-08-03 14:00:00,21.82,21.85,21.82,21.85,17615.0,21.6094,21.6391,21.6094,21.6391,17615.0
2016-08-03 14:30:00,21.83,21.85,21.83,21.84,32560.0,21.6193,21.6391,21.6193,21.6292,32560.0
2016-08-03 15:00:00,21.85,21.89,21.85,21.89,22500.0,21.6391,21.6787,21.6391,21.6787,22500.0
2016-08-03 15:30:00,21.87,21.9,21.87,21.9,103515.0,21.6589,21.6886,21.6589,21.6886,103515.0
2016-08-04 09:30:00,21.91,22.0,21.91,21.94,51690.0,21.6985,21.7876,21.6985,21.7282,51690.0
2016-08-04 10:00:00,21.94,21.94,21.89,21.9,23725.0,21.7282,21.7282,21.6787,21.6886,23725.0
2016-08-04 10:30:00,21.91,21.97,21.91,21.97,14500.0,21.6985,21.7579,21.6985,21.7579,14500.0
2016-08-04 11:00:00,21.97,21.98,21.94,21.95,24555.0,21.7579,21.7678,21.7282,21.7381,24555.0
2016-08-04 11:30:00,21.95,21.98,21.95,21.98,25050.0,21.7381,21.7678,21.7381,21.7678,25050.0
2016-08-04 12:00:00,22.0,22.01,22.0,22.01,22470.0,21.7876,21.7975,21.7876,21.7975,22470.0
2016-08-04 12:30:00,22.01,22.01,21.98,21.99,18130.0,21.7975,21.7975,21.7678,21.7777,18130.0
2016-08-04 13:00:00,21.97,21.98,21.96,21.98,31885.0,21.7579,21.7678,21.748,21.7678,31885.0
2016-08-04 13:30:00,21.98,21.98,21.97,21.98,29375.0,21.7678,21.7678,21.7579,21.7678,29375.0
2016-08-04 14:00:00,21.98,21.99,21.96,21.97,15680.0,21.7678,21.7777,21.748,21.7579,15680.0
2016-08-04 14:30:00,21.97,21.98,21.97,21.97,22125.0,21.7579,21.7678,21.7579,21.7579,22125.0
2016-08-04 15:00:00,21.97,21.98,21.96,21.96,48705.0,21.7579,21.7678,21.748,21.748,48705.0
2016-08-04 15:30:00,21.96,21.98,21.96,21.97,138160.0,21.748,21.7678,21.748,21.7579,138160.0
2016-08-05 09:30:00,22.07,22.17,22.07,22.17,84195.0,21.8569,21.956,21.8569,21.956,84195.0
2016-08-05 10:00:00,22.18,22.19,22.13,22.13,24005.0,21.9659,21.9758,21.9164,21.9164,24005.0
2016-08-05 10:30:00,22.13,22.18,22.13,22.17,42960.0,21.9164,21.9659,21.9164,21.956,42960.0
2016-08-05 11:00:00,22.17,22.18,22.16,22.16,20750.0,21.956,21.9659,21.9461,21.9461,20750.0
2016-08-05 11:30:00,22.17,22.18,22.17,22.17,17000.0,21.956,21.9659,21.956,21.956,17000.0
2016-08-05 12:00:00,22.16,22.18,22.16,22.17,14515.0,21.9461,21.9659,21.9461,21.956,14515.0
2016-08-05 12:30:00,22.19,22.21,22.19,22.2,8500.0,21.9758,21.9956,21.9758,21.9857,8500.0
2016-08-05 13:00:00,22.2,22.2,22.19,22.19,24385.0,21.9857,21.9857,21.9758,21.9758,24385.0
2016-08-05 13:30:00,22.19,22.22,22.19,22.22,42205.0,21.9758,22.0055,21.9758,22.0055,42205.0
2016-08-05 14:00:00,22.21,22.21,22.19,22.19,17990.0,21.9956,21.9956,21.9758,21.9758,17990.0
2016-08-05 14:30:00,22.19,22.19,22.18,22.18,18670.0,21.9758,21.9758,21.9659,21.9659,18670.0
2016-08-05 15:00:00,22.19,22.21,22.19,22.21,20690.0,21.9758,21.9956,21.9758,21.9956,20690.0
2016-08-05 15:30:00,22.21,22.22,22.19,22.22,50735.0,21.9956,22.0055,21.9758,22.0055,50735.0
2016-08-08 09:30:00,22.23,22.25,22.21,22.22,14340.0,22.0154,22.0352,21.9956,22.0055,14340.0
2016-08-08 10:00:00,22.19,22.2,22.16,22.18,13975.0,21.9758,21.9857,21.9461,21.9659,13975.0
2016-08-08 10:30:00,22.19,22.21,22.17,22.18,9585.0,21.9758,21.9956,21.956,21.9659,9585.0
2016-08-08 11:00:00,22.2,22.2,22.19,22.2,17645.0,21.9857,21.9857,21.9758,21.9857,17645.0
2016-08-08 11:30:00,22.21,22.21,22.2,22.21,5135.0,21.9956,21.9956,21.9857,21.9956,5135.0
2016-08-08 12:00:00,22.19,22.2,22.19,22.2,24910.0,21.9758,21.9857,21.9758,21.9857,24910.0
2016-08-08 12:30:00,22.2,22.21,22.2,22.2,341935.0,21.9857,21.9956,21.9857,21.9857,341935.0
2016-08-08 13:00:00,22.19,22.2,22.19,22.2,23000.0,21.9758,21.9857,21.9758,21.9857,23000.0
2016-08-08 13:30:00,22.2,22.2,22.19,22.19,47550.0,21.9857,21.9857,21.9758,21.9758,47550.0
2016-08-08 14:00:00,22.18,22.18,22.16,22.16,27310.0,21.9659,21.9659,21.9461,21.9461,27310.0
2016-08-08 14:30:00,22.16,22.18,22.16,22.17,20195.0,21.9461,21.9659,21.9461,21.956,20195.0
2016-08-08 15:00:00,22.17,22.17,22.16,22.16,25385.0,21.956,21.956,21.9461,21.9461,25385.0
2016-08-08 15:30:00,22.16,22.17,22.16,22.17,38850.0,21.9461,21.956,21.9461,21.956,38850.0
2016-08-09 09:30:00,22.17,22.2,22.11,22.16,138235.0,21.956,21.9857,21.8966,21.9461,138235.0
2016-08-09 10:00:00,22.17,22.23,22.16,22.23,93585.0,21.956,22.0154,21.9461,22.0154,93585.0
2016-08-09 10:30:00,22.23,22.25,22.22,22.24,95535.0,22.0154,22.0352,22.0055,22.0253,95535.0
2016-08-09 11:00:00,22.24,22.29,22.24,22.27,322300.0,22.0253,22.0748,22.0253,22.055,322300.0
2016-08-09 11:30:00,22.27,22.28,22.26,22.27,116510.0,22.055,22.0649,22.0451,22.055,116510.0
2016-08-09 12:00:00,22.28,22.29,22.25,22.25,73930.0,22.0649,22.0748,22.0352,22.0352,73930.0
2016-08-09 12:30:00,22.24,22.24,22.22,22.23,59950.0,22.0253,22.0253,22.0055,22.0154,59950.0
2016-08-09 13:00:00,22.23,22.25,22.23,22.23,36280.0,22.0154,22.0352,22.0154,22.0154,36280.0
2016-08-09 13:30:00,22.23,22.23,22.22,22.23,28800.0,22.0154,22.0154,22.0055,22.0154,28800.0
2016-08-09 14:00:00,22.24,22.24,22.22,22.23,388805.0,22.0253,22.0253,22.0055,22.0154,388805.0
2016-08-09 14:30:00,22.23,22.23,22.2,22.21,49125.0,22.0154,22.0154,21.9857,21.9956,49125.0
2016-08-09 15:00:00,22.22,22.23,22.21,22.22,33885.0,22.0055,22.0154,21.9956,22.0055,33885.0
2016-08-09 15:30:00,22.22,22.23,22.21,22.22,74080.0,22.0055,22.0154,21.9956,22.0055,74080.0
2016-08-10 09:30:00,22.23,22.23,22.22,22.22,4950.0,22.0154,22.0154,22.0055,22.0055,4950.0
2016-08-10 10:00:00,22.19,22.22,22.19,22.21,13590.0,21.9758,22.0055,21.9758,21.9956,13590.0
2016-08-10 10:30:00,22.2,22.21,22.2,22.21,10750.0,21.9857,21.9956,21.9857,21.9956,10750.0
2016-08-10 11:00:00,22.21,22.21,22.13,22.13,16280.0,21.9956,21.9956,21.9164,21.9164,16280.0
2016-08-10 11:30:00,22.13,22.15,22.13,22.15,6200.0,21.9164,21.9362,21.9164,21.9362,6200.0
2016-08-10 12:00:00,22.15,22.21,22.15,22.17,15835.0,21.9362,21.9956,21.9362,21.956,15835.0
2016-08-10 12:30:00,22.18,22.22,22.18,22.21,6565.0,21.9659,22.0055,21.9659,21.9956,6565.0
2016-08-10 13:00:00,22.2,22.2,22.19,22.19,2565.0,21.9857,21.9857,21.9758,21.9758,2565.0
2016-08-10 13:30:00,22.19,22.21,22.19,22.2,39080.0,21.9758,21.9956,21.9758,21.9857,39080.0
2016-08-10 14:00:00,22.2,22.2,22.18,22.18,22310.0,21.9857,21.9857,21.9659,21.9659,22310.0
2016-08-10 14:30:00,22.17,22.18,22.16,22.18,14275.0,21.956,21.9659,21.9461,21.9659,14275.0
2016-08-10 15:00:00,22.18,22.21,22.17,22.21,13440.0,21.9659,21.9956,21.956,21.9956,13440.0
2016-08-10 15:30:00,22.21,22.21,22.19,22.21,37380.0,21.9956,21.9956,21.9758,21.9956,37380.0
2016-08-11 09:30:00,22.26,22.34,22.25,22.31,115210.0,22.0451,22.1243,22.0352,22.0946,115210.0
2016-08-11 10:00:00,22.29,22.31,22.25,22.26,71475.0,22.0748,22.0946,22.0352,22.0451,71475.0
2016-08-11 10:30:00,22.27,22.31,22.27,22.3,43520.0,22.055,22.0946,22.055,22.0847,43520.0
2016-08-11 11:00:00,22.3,22.3,22.28,22.3,31200.0,22.0847,22.0847,22.0649,22.0847,31200.0
2016-08-11 11:30:00,22.31,22.35,22.31,22.35,13000.0,22.0946,22.1342,22.0946,22.1342,13000.0
2016-08-11 12:00:00,22.35,22.35,22.33,22.35,23700.0,22.1342,22.1342,22.1144,22.1342,23700.0
2016-08-11 12:30:00,22.35,22.36,22.35,22.36,12550.0,22.1342,22.1441,22.1342,22.1441,12550.0
2016-08-11 13:00:00,22.36,22.38,22.36,22.37,9780.0,22.1441,22.1639,22.1441,22.154,9780.0
2016-08-11 13:30:00,22.37,22.38,22.37,22.38,7430.0,22.154,22.1639,22.154,22.1639,7430.0
2016-08-11 14:00:00,22.38,22.39,22.38,22.39,25700.0,22.1639,22.1738,22.1639,22.1738,25700.0
2016-08-11 14:30:00,22.37,22.39,22.36,22.36,49795.0,22.154,22.1738,22.1441,22.1441,49795.0
2016-08-11 15:00:00,22.37,22.39,22.37,22.37,84600.0,22.154,22.1738,22.154,22.154,84600.0
2016-08-11 15:30:00,22.38,22.4,22.37,22.37,68635.0,22.1639,22.1838,22.154,22.154,68635.0
2016-08-12 09:30:00,22.32,22.32,22.25,22.25,60245.0,22.1045,22.1045,22.0352,22.0352,60245.0
2016-08-12 10:00:00,22.26,22.27,22.23,22.24,26630.0,22.0451,22.055,22.0154,22.0253,26630.0
2016-08-12 10:30:00,22.25,22.28,22.25,22.28,11425.0,22.0352,22.0649,22.0352,22.0649,11425.0
2016-08-12 11:00:00,22.29,22.3,22.29,22.3,8250.0,22.0748,22.0847,22.0748,22.0847,8250.0
2016-08-12 11:30:00,22.28,22.29,22.26,22.27,18360.0,22.0649,22.0748,22.0451,22.055,18360.0
2016-08-12 12:00:00,22.28,22.29,22.26,22.28,24940.0,22.0649,22.0748,22.0451,22.0649,24940.0
2016-08-12 12:30:00,22.29,22.29,22.28,22.28,4180.0,22.0748,22.0748,22.0649,22.0649,4180.0
2016-08-12 13:00:00,22.28,22.28,22.25,22.28,6750.0,22.0649,22.0649,22.0352,22.0649,6750.0
2016-08-12 13:30:00,22.28,22.29,22.28,22.29,3320.0,22.0649,22.0748,22.0649,22.0748,3320.0
2016-08-12 14:00:00,22.29,22.32,22.29,22.32,8025.0,22.0748,22.1045,22.0748,22.1045,8025.0
2016-08-12 14:30:00,22.32,22.32,22.31,22.32,9000.0,22.1045,22.1045,22.0946,22.1045,9000.0
2016-08-12 15:00:00,22.31,22.31,22.31,22.31,5545.0,22.0946,22.0946,22.0946,22.0946,5545.0
2016-08-12 15:30:00,22.32,22.34,22.32,22.33,36370.0,22.1045,22.1243,22.1045,22.1144,36370.0
2016-08-15 09:30:00,22.34,22.38,22.3,22.36,64940.0,22.1243,22.1639,22.0847,22.1441,64940.0
2016-08-15 10:00:00,22.37,22.41,22.37,22.41,17560.0,22.154,22.1937,22.154,22.1937,17560.0
2016-08-15 10:30:00,22.42,22.44,22.42,22.44,7125.0,22.2036,22.2234,22.2036,22.2234,7125.0
2016-08-15 11:00:00,22.44,22.47,22.44,22.47,7100.0,22.2234,22.2531,22.2234,22.2531,7100.0
2016-08-15 11:30:00,22.49,22.49,22.48,22.48,5095.0,22.2729,22.2729,22.263,22.263,5095.0
2016-08-15 12:00:00,22.48,22.5,22.48,22.5,4900.0,22.263,22.2828,22.263,22.2828,4900.0
2016-08-15 12:30:00,22.48,22.49,22.48,22.48,9500.0,22.263,22.2729,22.263,22.263,9500.0
2016-08-15 13:00:00,22.49,22.49,22.49,22.49,2150.0,22.2729,22.2729,22.2729,22.2729,2150.0
2016-08-15 13:30:00,22.48,22.51,22.48,22.5,8095.0,22.263,22.2927,22.263,22.2828,8095.0
2016-08-15 14:00:00,22.48,22.48,22.45,22.46,7370.0,22.263,22.263,22.2333,22.2432,7370.0
2016-08-15 14:30:00,22.46,22.49,22.46,22.48,15690.0,22.2432,22.2729,22.2432,22.263,15690.0
2016-08-15 15:00:00,22.47,22.47,22.45,22.45,14845.0,22.2531,22.2531,22.2333,22.2333,14845.0
2016-08-15 15:30:00,22.45,22.45,22.42,22.42,21870.0,22.2333,22.2333,22.2036,22.2036,21870.0
2016-08-16 09:30:00,22.36,22.37,22.27,22.32,46820.0,22.1441,22.154,22.055,22.1045,46820.0
2016-08-16 10:00:00,22.32,22.34,22.29,22.29,9625.0,22.1045,22.1243,22.0748,22.0748,9625.0
2016-08-16 10:30:00,22.28,22.29,22.24,22.25,19215.0,22.0649,22.0748,22.0253,22.0352,19215.0
2016-08-16 11:00:00,22.24,22.27,22.24,22.25,41900.0,22.0253,22.055,22.0253,22.0352,41900.0
2016-08-16 11:30:00,22.24,22.26,22.24,22.26,12090.0,22.0253,22.0451,22.0253,22.0451,12090.0
2016-08-16 12:00:00,22.24,22.26,22.24,22.26,6000.0,22.0253,22.0451,22.0253,22.0451,6000.0
2016-08-16 12:30:00,22.27,22.3,22.27,22.3,4000.0,22.055,22.0847,22.055,22.0847,4000.0
2016-08-16 13:00:00,22.3,22.3,22.26,22.27,6705.0,22.0847,22.0847,22.0451,22.055,6705.0
2016-08-16 13:30:00,22.26,22.27,22.26,22.27,7000.0,22.0451,22.055,22.0451,22.055,7000.0
2016-08-16 14:00:00,22.26,22.27,22.24,22.24,14415.0,22.0451,22.055,22.0253,22.0253,14415.0
2016-08-16 14:30:00,22.25,22.27,22.25,22.27,10965.0,22.0352,22.055,22.0352,22.055,10965.0
2016-08-16 15:00:00,22.27,22.28,22.27,22.27,183160.0,22.055,22.0649,22.055,22.055,183160.0
2016-08-16 15:30:00,22.27,22.27,22.21,22.21,191490.0,22.055,22.055,21.9956,21.9956,191490.0
2016-08-17 09:30:00,22.21,22.21,22.09,22.16,184235.0,21.9956,21.9956,21.8767,21.9461,184235.0
2016-08-17 10:00:00,22.14,22.15,22.11,22.14,40645.0,21.9263,21.9362,21.8966,21.9263,40645.0
2016-08-17 10:30:00,22.15,22.15,22.11,22.12,30545.0,21.9362,21.9362,21.8966,21.9065,30545.0
2016-08-17 11:00:00,22.12,22.12,22.05,22.05,45580.0,21.9065,21.9065,21.8371,21.8371,45580.0
2016-08-17 11:30:00,22.05,22.05,22.02,22.02,91910.0,21.8371,21.8371,21.8074,21.8074,91910.0
2016-08-17 12:00:00,22.02,22.05,22.02,22.05,20850.0,21.8074,21.8371,21.8074,21.8371,20850.0
2016-08-17 12:30:00,22.05,22.12,22.05,22.1,24025.0,21.8371,21.9065,21.8371,21.8866,24025.0
2016-08-17 13:00:00,22.1,22.1,22.08,22.08,17000.0,21.8866,21.8866,21.8668,21.8668,17000.0
2016-08-17 13:30:00,22.09,22.12,22.07,22.08,18430.0,21.8767,21.9065,21.8569,21.8668,18430.0
2016-08-17 14:00:00,22.07,22.13,22.05,22.12,225495.0,21.8569,21.9164,21.8371,21.9065,225495.0
2016-08-17 14:30:00,22.11,22.13,22.1,22.11,46125.0,21.8966,21.9164,21.8866,21.8966,46125.0
2016-08-17 15:00:00,22.11,22.11,22.08,22.1,45260.0,21.8966,21.8966,21.8668,21.8866,45260.0
2016-08-17 15:30:00,22.1,22.12,22.1,22.12,48780.0,21.8866,21.9065,21.8866,21.9065,48780.0
2016-08-18 09:30:00,22.12,22.2,22.12,22.2,13850.0,21.9065,21.9857,21.9065,21.9857,13850.0
2016-08-18 10:00:00,22.21,22.25,22.21,22.23,5085.0,21.9956,22.0352,21.9956,22.0154,5085.0
2016-08-18 10:30:00,22.26,22.28,22.24,22.26,14500.0,22.0451,22.0649,22.0253,22.0451,14500.0
2016-08-18 11:00:00,22.26,22.26,22.24,22.25,25595.0,22.0451,22.0451,22.0253,22.0352,25595.0
2016-08-18 11:30:00,22.26,22.29,22.26,22.28,2000.0,22.0451,22.0748,22.0451,22.0649,2000.0
2016-08-18 12:00:00,22.28,22.28,22.23,22.24,70280.0,22.0649,22.0649,22.0154,22.0253,70280.0
2016-08-18 12:30:00,22.22,22.24,22.22,22.24,29400.0,22.0055,22.0253,22.0055,22.0253,29400.0
2016-08-18 13:00:00,22.25,22.27,22.25,22.27,22335.0,22.0352,22.055,22.0352,22.055,22335.0
2016-08-18 13:30:00,22.28,22.28,22.28,22.28,3175.0,22.0649,22.0649,22.0649,22.0649,3175.0
2016-08-18 14:00:00,22.27,22.29,22.27,22.28,9215.0,22.055,22.0748,22.055,22.0649,9215.0
2016-08-18 14:30:00,22.29,22.29,22.26,22.27,39005.0,22.0748,22.0748,22.0451,22.055,39005.0
2016-08-18 15:00:00,22.27,22.29,22.27,22.28,176485.0,22.055,22.0748,22.055,22.0649,176485.0
2016-08-18 15:30:00,22.28,22.28,22.26,22.27,270055.0,22.0649,22.0649,22.0451,22.055,270055.0
2016-08-19 09:30:00,22.25,22.28,22.2,22.27,14370.0,22.0352,22.0649,21.9857,22.055,14370.0
2016-08-19 10:00:00,22.26,22.3,22.24,22.3,16365.0,22.0451,22.0847,22.0253,22.0847,16365.0
2016-08-19 10:30:00,22.32,22.33,22.29,22.3,419155.0,22.1045,22.1144,22.0748,22.0847,419155.0
2016-08-19 11:00:00,22.3,22.32,22.29,22.32,11500.0,22.0847,22.1045,22.0748,22.1045,11500.0
2016-08-19 11:30:00,22.31,22.33,22.31,22.32,6500.0,22.0946,22.1144,22.0946,22.1045,6500.0
2016-08-19 12:00:00,22.34,22.34,22.34,22.34,500.0,22.1243,22.1243,22.1243,22.1243,500.0
2016-08-19 12:30:00,22.32,22.32,22.29,22.29,3500.0,22.1045,22.1045,22.0748,22.0748,3500.0
2016-08-19 13:00:00,22.29,22.3,22.29,22.29,6640.0,22.0748,22.0847,22.0748,22.0748,6640.0
2016-08-19 13:30:00,22.3,22.31,22.29,22.31,7180.0,22.0847,22.0946,22.0748,22.0946,7180.0
2016-08-19 14:00:00,22.34,22.34,22.34,22.34,960.0,22.1243,22.1243,22.1243,22.1243,960.0
2016-08-19 14:30:00,22.34,22.37,22.34,22.36,13040.0,22.1243,22.154,22.1243,22.1441,13040.0
2016-08-19 15:00:00,22.36,22.38,22.36,22.38,13155.0,22.1441,22.1639,22.1441,22.1639,13155.0
2016-08-19 15:30:00,22.38,22.39,22.35,22.36,47325.0,22.1639,22.1738,22.1342,22.1441,47325.0
2016-08-22 09:30:00,22.31,22.31,22.26,22.27,51590.0,22.0946,22.0946,22.0451,22.055,51590.0
2016-08-22 10:00:00,22.26,22.36,22.26,22.35,62500.0,22.0451,22.1441,22.0451,22.1342,62500.0
2016-08-22 10:30:00,22.35,22.36,22.32,22.34,57500.0,22.1342,22.1441,22.1045,22.1243,57500.0
2016-08-22 11:00:00,22.33,22.34,22.23,22.23,58000.0,22.1144,22.1243,22.0154,22.0154,58000.0
2016-08-22 11:30:00,22.24,22.27,22.23,22.27,68170.0,22.0253,22.055,22.0154,22.055,68170.0
2016-08-22 12:00:00,22.25,22.3,22.25,22.3,4500.0,22.0352,22.0847,22.0352,22.0847,4500.0
2016-08-22 12:30:00,22.31,22.31,22.25,22.28,251715.0,22.0946,22.0946,22.0352,22.0649,251715.0
2016-08-22 13:00:00,22.27,22.28,22.23,22.23,20500.0,22.055,22.0649,22.0154,22.0154,20500.0
2016-08-22 13:30:00,22.25,22.28,22.25,22.28,1500.0,22.0352,22.0649,22.0352,22.0649,1500.0
2016-08-22 14:00:00,22.3,22.3,22.28,22.28,7215.0,22.0847,22.0847,22.0649,22.0649,7215.0
2016-08-22 14:30:00,22.27,22.29,22.27,22.27,3600.0,22.055,22.0748,22.055,22.055,3600.0
2016-08-22 15:00:00,22.28,22.3,22.27,22.3,292125.0,22.0649,22.0847,22.055,22.0847,292125.0
2016-08-22 15:30:00,22.29,22.29,22.29,22.29,21820.0,22.0748,22.0748,22.0748,22.0748,21820.0
2016-08-23 09:30:00,22.38,22.48,22.38,22.47,320135.0,22.1639,22.263,22.1639,22.2531,320135.0
2016-08-23 10:00:00,22.47,22.48,22.46,22.48,276825.0,22.2531,22.263,22.2432,22.263,276825.0
2016-08-23 10:30:00,22.48,22.51,22.47,22.5,180390.0,22.263,22.2927,22.2531,22.2828,180390.0
2016-08-23 11:00:00,22.5,22.5,22.48,22.5,147840.0,22.2828,22.2828,22.263,22.2828,147840.0
2016-08-23 11:30:00,22.5,22.54,22.5,22.52,109040.0,22.2828,22.3224,22.2828,22.3026,109040.0
2016-08-23 12:00:00,22.52,22.52,22.51,22.52,144900.0,22.3026,22.3026,22.2927,22.3026,144900.0
2016-08-23 12:30:00,22.52,22.52,22.47,22.48,224580.0,22.3026,22.3026,22.2531,22.263,224580.0
2016-08-23 13:00:00,22.48,22.53,22.48,22.52,262690.0,22.263,22.3125,22.263,22.3026,262690.0
2016-08-23 13:30:00,22.52,22.54,22.52,22.53,83605.0,22.3026,22.3224,22.3026,22.3125,83605.0
2016-08-23 14:00:00,22.53,22.54,22.51,22.53,236180.0,22.3125,22.3224,22.2927,22.3125,236180.0
2016-08-23 14:30:00,22.53,22.54,22.51,22.52,166820.0,22.3125,22.3224,22.2927,22.3026,166820.0
2016-08-23 15:00:00,22.52,22.54,22.52,22.53,190310.0,22.3026,22.3224,22.3026,22.3125,190310.0
2016-08-23 15:30:00,22.52,22.54,22.52,22.52,449290.0,22.3026,22.3224,22.3026,22.3026,449290.0
2016-08-24 09:30:00,22.47,22.47,22.42,22.45,19370.0,22.2531,22.2531,22.2036,22.2333,19370.0
2016-08-24 10:00:00,22.44,22.47,22.44,22.44,13245.0,22.2234,22.2531,22.2234,22.2234,13245.0
2016-08-24 10:30:00,22.44,22.47,22.43,22.46,14715.0,22.2234,22.2531,22.2135,22.2432,14715.0
2016-08-24 11:00:00,22.46,22.46,22.46,22.46,0.0,22.2432,22.2432,22.2432,22.2432,0.0
2016-08-24 11:30:00,22.46,22.47,22.43,22.45,147890.0,22.2432,22.2531,22.2135,22.2333,147890.0
2016-08-24 12:00:00,22.46,22.48,22.46,22.47,18250.0,22.2432,22.263,22.2432,22.2531,18250.0
2016-08-24 12:30:00,22.48,22.48,22.46,22.47,18170.0,22.263,22.263,22.2432,22.2531,18170.0
2016-08-24 13:00:00,22.48,22.48,22.46,22.46,221430.0,22.263,22.263,22.2432,22.2432,221430.0
2016-08-24 13:30:00,22.47,22.47,22.46,22.46,12500.0,22.2531,22.2531,22.2432,22.2432,12500.0
2016-08-24 14:00:00,22.47,22.47,22.42,22.42,25250.0,22.2531,22.2531,22.2036,22.2036,25250.0
2016-08-24 14:30:00,22.43,22.44,22.42,22.44,6560.0,22.2135,22.2234,22.2036,22.2234,6560.0
2016-08-24 15:00:00,22.42,22.42,22.38,22.39,23275.0,22.2036,22.2036,22.1639,22.1738,23275.0
2016-08-24 15:30:00,22.38,22.4,22.35,22.4,58985.0,22.1639,22.1838,22.1342,22.1838,58985.0
2016-08-25 09:30:00,22.41,22.48,22.41,22.45,38640.0,22.1937,22.263,22.1937,22.2333,38640.0
2016-08-25 10:00:00,22.44,22.49,22.43,22.48,23000.0,22.2234,22.2729,22.2135,22.263,23000.0
2016-08-25 10:30:00,22.49,22.49,22.44,22.47,38430.0,22.2729,22.2729,22.2234,22.2531,38430.0
2016-08-25 11:00:00,22.48,22.53,22.48,22.51,28440.0,22.263,22.3125,22.263,22.2927,28440.0
2016-08-25 11:30:00,22.53,22.53,22.51,22.52,15085.0,22.3125,22.3125,22.2927,22.3026,15085.0
2016-08-25 12:00:00,22.51,22.52,22.5,22.51,33530.0,22.2927,22.3026,22.2828,22.2927,33530.0
2016-08-25 12:30:00,22.53,22.55,22.53,22.54,9095.0,22.3125,22.3323,22.3125,22.3224,9095.0
2016-08-25 13:00:00,22.55,22.55,22.53,22.55,14610.0,22.3323,22.3323,22.3125,22.3323,14610.0
2016-08-25 13:30:00,22.56,22.56,22.5,22.53,42215.0,22.3422,22.3422,22.2828,22.3125,42215.0
2016-08-25 14:00:00,22.53,22.53,22.5,22.53,28730.0,22.3125,22.3125,22.2828,22.3125,28730.0
2016-08-25 14:30:00,22.54,22.55,22.51,22.51,69990.0,22.3224,22.3323,22.2927,22.2927,69990.0
2016-08-25 15:00:00,22.51,22.54,22.5,22.54,24720.0,22.2927,22.3224,22.2828,22.3224,24720.0
2016-08-25 15:30:00,22.53,22.55,22.53,22.54,48125.0,22.3125,22.3323,22.3125,22.3224,48125.0
2016-08-26 09:30:00,22.56,22.59,22.55,22.56,39285.0,22.3422,22.3719,22.3323,22.3422,39285.0
2016-08-26 10:00:00,22.55,22.68,22.5,22.67,154825.0,22.3323,22.461,22.2828,22.4511,154825.0
2016-08-26 10:30:00,22.67,22.67,22.63,22.64,33275.0,22.4511,22.4511,22.4115,22.4214,33275.0
2016-08-26 11:00:00,22.61,22.65,22.59,22.65,35885.0,22.3917,22.4313,22.3719,22.4313,35885.0
2016-08-26 11:30:00,22.65,22.65,22.54,22.56,37900.0,22.4313,22.4313,22.3224,22.3422,37900.0
2016-08-26 12:00:00,22.54,22.54,22.43,22.47,19270.0,22.3224,22.3224,22.2135,22.2531,19270.0
2016-08-26 12:30:00,22.48,22.52,22.48,22.5,36485.0,22.263,22.3026,22.263,22.2828,36485.0
2016-08-26 13:00:00,22.51,22.52,22.47,22.49,40875.0,22.2927,22.3026,22.2531,22.2729,40875.0
2016-08-26 13:30:00,22.49,22.49,22.45,22.45,7270.0,22.2729,22.2729,22.2333,22.2333,7270.0
2016-08-26 14:00:00,22.44,22.49,22.42,22.43,36750.0,22.2234,22.2729,22.2036,22.2135,36750.0
2016-08-26 14:30:00,22.45,22.47,22.44,22.46,5875.0,22.2333,22.2531,22.2234,22.2432,5875.0
2016-08-26 15:00:00,22.46,22.54,22.45,22.53,67170.0,22.2432,22.3224,22.2333,22.3125,67170.0
2016-08-26 15:30:00,22.53,22.58,22.53,22.56,124580.0,22.3125,22.362,22.3125,22.3422,124580.0
2016-08-29 09:30:00,22.6,22.62,22.57,22.62,23730.0,22.3818,22.4016,22.3521,22.4016,23730.0
2016-08-29 10:00:00,22.62,22.64,22.61,22.63,24290.0,22.4016,22.4214,22.3917,22.4115,24290.0
2016-08-29 10:30:00,22.61,22.62,22.6,22.61,15500.0,22.3917,22.4016,22.3818,22.3917,15500.0
2016-08-29 11:00:00,22.63,22.63,22.63,22.63,4085.0,22.4115,22.4115,22.4115,22.4115,4085.0
2016-08-29 11:30:00,22.63,22.69,22.63,22.68,19365.0,22.4115,22.471,22.4115,22.461,19365.0
2016-08-29 12:00:00,22.68,22.69,22.67,22.68,13665.0,22.461,22.471,22.4511,22.461,13665.0
2016-08-29 12:30:00,22.67,22.67,22.67,22.67,3250.0,22.4511,22.4511,22.4511,22.4511,3250.0
2016-08-29 13:00:00,22.67,22.68,22.67,22.68,11500.0,22.4511,22.461,22.4511,22.461,11500.0
2016-08-29 13:30:00,22.68,22.69,22.68,22.68,17930.0,22.461,22.471,22.461,22.461,17930.0
2016-08-29 14:00:00,22.68,22.68,22.66,22.66,5800.0,22.461,22.461,22.4412,22.4412,5800.0
2016-08-29 14:30:00,22.67,22.67,22.65,22.66,13510.0,22.4511,22.4511,22.4313,22.4412,13510.0
2016-08-29 15:00:00,22.65,22.65,22.62,22.63,29595.0,22.4313,22.4313,22.4016,22.4115,29595.0
2016-08-29 15:30:00,22.63,22.63,22.61,22.62,44900.0,22.4115,22.4115,22.3917,22.4016,44900.0
2016-08-30 09:30:00,22.61,22.67,22.6,22.65,67405.0,22.3917,22.4511,22.3818,22.4313,67405.0
2016-08-30 10:00:00,22.66,22.67,22.59,22.61,12250.0,22.4412,22.4511,22.3719,22.3917,12250.0
2016-08-30 10:30:00,22.59,22.59,22.55,22.56,42955.0,22.3719,22.3719,22.3323,22.3422,42955.0
2016-08-30 11:00:00,22.55,22.59,22.55,22.57,196665.0,22.3323,22.3719,22.3323,22.3521,196665.0
2016-08-30 11:30:00,22.58,22.59,22.57,22.57,81890.0,22.362,22.3719,22.3521,22.3521,81890.0
2016-08-30 12:00:00,22.57,22.58,22.56,22.56,55335.0,22.3521,22.362,22.3422,22.3422,55335.0
2016-08-30 12:30:00,22.56,22.57,22.55,22.55,52815.0,22.3422,22.3521,22.3323,22.3323,52815.0
2016-08-30 13:00:00,22.54,22.56,22.54,22.55,18510.0,22.3224,22.3422,22.3224,22.3323,18510.0
2016-08-30 13:30:00,22.55,22.56,22.54,22.56,29515.0,22.3323,22.3422,22.3224,22.3422,29515.0
2016-08-30 14:00:00,22.55,22.55,22.5,22.52,22035.0,22.3323,22.3323,22.2828,22.3026,22035.0
2016-08-30 14:30:00,22.51,22.52,22.5,22.52,20500.0,22.2927,22.3026,22.2828,22.3026,20500.0
2016-08-30 15:00:00,22.51,22.55,22.51,22.55,91300.0,22.2927,22.3323,22.2927,22.3323,91300.0
2016-08-30 15:30:00,22.55,22.59,22.54,22.59,34150.0,22.3323,22.3719,22.3224,22.3719,34150.0
2016-08-31 09:30:00,22.55,22.56,22.49,22.53,18220.0,22.3323,22.3422,22.2729,22.3125,18220.0
2016-08-31 10:00:00,22.55,22.55,22.5,22.53,16220.0,22.3323,22.3323,22.2828,22.3125,16220.0
2016-08-31 10:30:00,22.52,22.52,22.47,22.5,16770.0,22.3026,22.3026,22.2531,22.2828,16770.0
2016-08-31 11:00:00,22.47,22.49,22.45,22.49,16000.0,22.2531,22.2729,22.2333,22.2729,16000.0
2016-08-31 11:30:00,22.49,22.5,22.48,22.48,10525.0,22.2729,22.2828,22.263,22.263,10525.0
2016-08-31 12:00:00,22.46,22.47,22.43,22.43,26500.0,22.2432,22.2531,22.2135,22.2135,26500.0
2016-08-31 12:30:00,22.42,22.45,22.41,22.44,6000.0,22.2036,22.2333,22.1937,22.2234,6000.0
2016-08-31 13:00:00,22.44,22.46,22.43,22.46,9170.0,22.2234,22.2432,22.2135,22.2432,9170.0
2016-08-31 13:30:00,22.45,22.48,22.45,22.48,11505.0,22.2333,22.263,22.2333,22.263,11505.0
2016-08-31 14:00:00,22.5,22.52,22.5,22.51,7520.0,22.2828,22.3026,22.2828,22.2927,7520.0
2016-08-31 14:30:00,22.51,22.51,22.47,22.49,17745.0,22.2927,22.2927,22.2531,22.2729,17745.0
2016-08-31 15:00:00,22.52,22.53,22.51,22.53,12070.0,22.3026,22.3125,22.2927,22.3125,12070.0
2016-08-31 15:30:00,22.53,22.53,22.51,22.51,51425.0,22.3125,22.3125,22.2927,22.2927,51425.0
2016-09-01 09:30:00,22.38,22.51,22.38,22.48,25800.0,22.1639,22.2927,22.1639,22.263,25800.0
2016-09-01 10:00:00,22.45,22.47,22.43,22.43,56050.0,22.2333,22.2531,22.2135,22.2135,56050.0
2016-09-01 10:30:00,22.38,22.38,22.33,22.35,37860.0,22.1639,22.1639,22.1144,22.1342,37860.0
2016-09-01 11:00:00,22.34,22.39,22.32,22.39,58565.0,22.1243,22.1738,22.1045,22.1738,58565.0
2016-09-01 11:30:00,22.39,22.41,22.39,22.41,18505.0,22.1738,22.1937,22.1738,22.1937,18505.0
2016-09-01 12:00:00,22.4,22.48,22.4,22.48,268935.0,22.1838,22.263,22.1838,22.263,268935.0
2016-09-01 12:30:00,22.49,22.5,22.46,22.46,32145.0,22.2729,22.2828,22.2432,22.2432,32145.0
2016-09-01 13:00:00,22.47,22.51,22.47,22.5,1384335.0,22.2531,22.2927,22.2531,22.2828,1384335.0
2016-09-01 13:30:00,22.51,22.53,22.51,22.51,203295.0,22.2927,22.3125,22.2927,22.2927,203295.0
2016-09-01 14:00:00,22.5,22.5,22.46,22.49,150975.0,22.2828,22.2828,22.2432,22.2729,150975.0
2016-09-01 14:30:00,22.49,22.51,22.47,22.51,70460.0,22.2729,22.2927,22.2531,22.2927,70460.0
2016-09-01 15:00:00,22.5,22.5,22.45,22.49,432790.0,22.2828,22.2828,22.2333,22.2729,432790.0
2016-09-01 15:30:00,22.48,22.56,22.48,22.55,352985.0,22.263,22.3422,22.263,22.3323,352985.0
2016-09-02 09:30:00,22.62,22.76,22.62,22.74,74120.0,22.4016,22.5403,22.4016,22.5205,74120.0
2016-09-02 10:00:00,22.76,22.78,22.73,22.73,207320.0,22.5403,22.5601,22.5106,22.5106,207320.0
2016-09-02 10:30:00,22.77,22.77,22.73,22.73,36880.0,22.5502,22.5502,22.5106,22.5106,36880.0
2016-09-02 11:00:00,22.74,22.75,22.7,22.7,27510.0,22.5205,22.5304,22.4809,22.4809,27510.0
2016-09-02 11:30:00,22.71,22.73,22.7,22.72,53930.0,22.4908,22.5106,22.4809,22.5007,53930.0
2016-09-02 12:00:00,22.72,22.72,22.65,22.66,112000.0,22.5007,22.5007,22.4313,22.4412,112000.0
2016-09-02 12:30:00,22.66,22.69,22.66,22.69,19500.0,22.4412,22.471,22.4412,22.471,19500.0
2016-09-02 13:00:00,22.68,22.68,22.65,22.66,34425.0,22.461,22.461,22.4313,22.4412,34425.0
2016-09-02 13:30:00,22.63,22.63,22.6,22.63,69355.0,22.4115,22.4115,22.3818,22.4115,69355.0
2016-09-02 14:00:00,22.63,22.67,22.63,22.67,108475.0,22.4115,22.4511,22.4115,22.4511,108475.0
2016-09-02 14:30:00,22.66,22.69,22.66,22.68,396750.0,22.4412,22.471,22.4412,22.461,396750.0
2016-09-02 15:00:00,22.69,22.71,22.68,22.7,12500.0,22.471,22.4908,22.461,22.4809,12500.0
2016-09-02 15:30:00,22.71,22.72,22.7,22.72,175695.0,22.4908,22.5007,22.4809,22.5007,175695.0
2016-09-06 09:30:00,22.75,22.77,22.68,22.77,464130.0,22.5304,22.5502,22.461,22.5502,464130.0
2016-09-06 10:00:00,22.76,22.78,22.67,22.69,77875.0,22.5403,22.5601,22.4511,22.471,77875.0
2016-09-06 10:30:00,22.71,22.73,22.7,22.73,24440.0,22.4908,22.5106,22.4809,22.5106,24440.0
2016-09-06 11:00:00,22.72,22.75,22.71,22.74,223500.0,22.5007,22.5304,22.4908,22.5205,223500.0
2016-09-06 11:30:00,22.74,22.76,22.72,22.75,287365.0,22.5205,22.5403,22.5007,22.5304,287365.0
2016-09-06 12:00:00,22.75,22.75,22.72,22.72,7500.0,22.5304,22.5304,22.5007,22.5007,7500.0
2016-09-06 12:30:00,22.71,22.74,22.71,22.73,37790.0,22.4908,22.5205,22.4908,22.5106,37790.0
2016-09-06 13:00:00,22.73,22.73,22.71,22.71,14230.0,22.5106,22.5106,22.4908,22.4908,14230.0
2016-09-06 13:30:00,22.71,22.71,22.7,22.71,16345.0,22.4908,22.4908,22.4809,22.4908,16345.0
2016-09-06 14:00:00,22.7,22.71,22.7,22.71,13200.0,22.4809,22.4908,22.4809,22.4908,13200.0
2016-09-06 14:30:00,22.72,22.76,22.72,22.75,9000.0,22.5007,22.5403,22.5007,22.5304,9000.0
2016-09-06 15:00:00,22.74,22.76,22.74,22.76,141900.0,22.5205,22.5403,22.5205,22.5403,141900.0
2016-09-06 15:30:00,22.75,22.78,22.75,22.78,5365995.0,22.5304,22.5601,22.5304,22.5601,5365995.0
2016-09-07 09:30:00,22.8,22.83,22.78,22.79,267975.0,22.5799,22.6096,22.5601,22.57,267975.0
2016-09-07 10:00:00,22.82,22.83,22.79,22.83,173250.0,22.5997,22.6096,22.57,22.6096,173250.0
2016-09-07 10:30:00,22.82,22.83,22.78,22.78,165365.0,22.5997,22.6096,22.5601,22.5601,165365.0
2016-09-07 11:00:00,22.78,22.79,22.73,22.74,21735.0,22.5601,22.57,22.5106,22.5205,21735.0
2016-09-07 11:30:00,22.73,22.76,22.73,22.75,5610.0,22.5106,22.5403,22.5106,22.5304,5610.0
2016-09-07 12:00:00,22.74,22.75,22.7,22.7,27040.0,22.5205,22.5304,22.4809,22.4809,27040.0
2016-09-07 12:30:00,22.71,22.74,22.71,22.74,77375.0,22.4908,22.5205,22.4908,22.5205,77375.0
2016-09-07 13:00:00,22.77,22.77,22.74,22.74,174690.0,22.5502,22.5502,22.5205,22.5205,174690.0
2016-09-07 13:30:00,22.74,22.74,22.74,22.74,18910.0,22.5205,22.5205,22.5205,22.5205,18910.0
2016-09-07 14:00:00,22.74,22.77,22.74,22.77,11030.0,22.5205,22.5502,22.5205,22.5502,11030.0
2016-09-07 14:30:00,22.76,22.76,22.74,22.74,72510.0,22.5403,22.5403,22.5205,22.5205,72510.0
2016-09-07 15:00:00,22.75,22.75,22.74,22.75,2555.0,22.5304,22.5304,22.5205,22.5304,2555.0
2016-09-07 15:30:00,22.76,22.77,22.75,22.76,935680.0,22.5403,22.5502,22.5304,22.5403,935680.0
2016-09-08 09:30:00,22.74,22.74,22.63,22.63,122400.0,22.5205,22.5205,22.4115,22.4115,122400.0
2016-09-08 10:00:00,22.63,22.67,22.63,22.66,51505.0,22.4115,22.4511,22.4115,22.4412,51505.0
2016-09-08 10:30:00,22.67,22.7,22.66,22.67,65635.0,22.4511,22.4809,22.4412,22.4511,65635.0
2016-09-08 11:00:00,22.68,22.71,22.67,22.7,9500.0,22.461,22.4908,22.4511,22.4809,9500.0
2016-09-08 11:30:00,22.68,22.68,22.65,22.67,11940.0,22.461,22.461,22.4313,22.4511,11940.0
2016-09-08 12:00:00,22.66,22.67,22.65,22.65,14020.0,22.4412,22.4511,22.4313,22.4313,14020.0
2016-09-08 12:30:00,22.64,22.64,22.63,22.64,5500.0,22.4214,22.4214,22.4115,22.4214,5500.0
2016-09-08 13:00:00,22.63,22.64,22.61,22.61,5965.0,22.4115,22.4214,22.3917,22.3917,5965.0
2016-09-08 13:30:00,22.61,22.62,22.57,22.6,9075.0,22.3917,22.4016,22.3521,22.3818,9075.0
2016-09-08 14:00:00,22.61,22.64,22.61,22.62,32010.0,22.3917,22.4214,22.3917,22.4016,32010.0
2016-09-08 14:30:00,22.64,22.64,22.63,22.63,3875.0,22.4214,22.4214,22.4115,22.4115,3875.0
2016-09-08 15:00:00,22.63,22.64,22.63,22.64,7425.0,22.4115,22.4214,22.4115,22.4214,7425.0
2016-09-08 15:30:00,22.63,22.64,22.62,22.64,25710.0,22.4115,22.4214,22.4016,22.4214,25710.0
2016-09-09 09:30:00,22.51,22.52,22.43,22.47,80645.0,22.2927,22.3026,22.2135,22.2531,80645.0
2016-09-09 10:00:00,22.48,22.55,22.46,22.53,29480.0,22.263,22.3323,22.2432,22.3125,29480.0
2016-09-09 10:30:00,22.52,22.53,22.45,22.45,44485.0,22.3026,22.3125,22.2333,22.2333,44485.0
2016-09-09 11:00:00,22.49,22.51,22.47,22.51,62070.0,22.2729,22.2927,22.2531,22.2927,62070.0
2016-09-09 11:30:00,22.51,22.51,22.42,22.42,74065.0,22.2927,22.2927,22.2036,22.2036,74065.0
2016-09-09 12:00:00,22.44,22.44,22.38,22.38,425870.0,22.2234,22.2234,22.1639,22.1639,425870.0
2016-09-09 12:30:00,22.38,22.38,22.34,22.36,15430.0,22.1639,22.1639,22.1243,22.1441,15430.0
2016-09-09 13:00:00,22.36,22.36,22.28,22.3,26220.0,22.1441,22.1441,22.0649,22.0847,26220.0
2016-09-09 13:30:00,22.29,22.3,22.24,22.25,40970.0,22.0748,22.0847,22.0253,22.0352,40970.0
2016-09-09 14:00:00,22.24,22.26,22.2,22.25,55135.0,22.0253,22.0451,21.9857,22.0352,55135.0
2016-09-09 14:30:00,22.27,22.3,22.23,22.27,59960.0,22.055,22.0847,22.0154,22.055,59960.0
2016-09-09 15:00:00,22.26,22.28,22.21,22.27,96305.0,22.0451,22.0649,21.9956,22.055,96305.0
2016-09-09 15:30:00,22.27,22.27,22.14,22.14,205555.0,22.055,22.055,21.9263,21.9263,205555.0
2016-09-12 09:30:00,22.03,22.14,22.0,22.12,71375.0,21.8173,21.9263,21.7876,21.9065,71375.0
2016-09-12 10:00:00,22.14,22.21,22.12,22.2,59580.0,21.9263,21.9956,21.9065,21.9857,59580.0
2016-09-12 10:30:00,22.21,22.22,22.14,22.18,16885.0,21.9956,22.0055,21.9263,21.9659,16885.0
2016-09-12 11:00:00,22.19,22.23,22.19,22.23,41745.0,21.9758,22.0154,21.9758,22.0154,41745.0
2016-09-12 11:30:00,22.23,22.28,22.22,22.26,31525.0,22.0154,22.0649,22.0055,22.0451,31525.0
2016-09-12 12:00:00,22.24,22.25,22.22,22.23,31985.0,22.0253,22.0352,22.0055,22.0154,31985.0
2016-09-12 12:30:00,22.24,22.27,22.21,22.27,37000.0,22.0253,22.055,21.9956,22.055,37000.0
2016-09-12 13:00:00,22.25,22.33,22.23,22.23,138375.0,22.0352,22.1144,22.0154,22.0154,138375.0
2016-09-12 13:30:00,22.22,22.32,22.2,22.32,58235.0,22.0055,22.1045,21.9857,22.1045,58235.0
2016-09-12 14:00:00,22.3,22.38,22.3,22.35,83175.0,22.0847,22.1639,22.0847,22.1342,83175.0
2016-09-12 14:30:00,22.36,22.38,22.35,22.37,41495.0,22.1441,22.1639,22.1342,22.154,41495.0
2016-09-12 15:00:00,22.39,22.39,22.36,22.38,33045.0,22.1738,22.1738,22.1441,22.1639,33045.0
2016-09-12 15:30:00,22.39,22.42,22.37,22.4,166935.0,22.1738,22.2036,22.154,22.1838,166935.0
2016-09-13 09:30:00,22.22,22.26,22.15,22.16,88150.0,22.0055,22.0451,21.9362,21.9461,88150.0
2016-09-13 10:00:00,22.13,22.15,22.08,22.09,94735.0,21.9164,21.9362,21.8668,21.8767,94735.0
2016-09-13 10:30:00,22.08,22.15,22.06,22.06,70500.0,21.8668,21.9362,21.847,21.847,70500.0
2016-09-13 11:00:00,22.06,22.06,22.01,22.02,52795.0,21.847,21.847,21.7975,21.8074,52795.0
2016-09-13 11:30:00,21.99,22.0,21.97,21.99,42635.0,21.7777,21.7876,21.7579,21.7777,42635.0
2016-09-13 12:00:00,21.99,22.06,21.98,22.0,207000.0,21.7777,21.847,21.7678,21.7876,207000.0
2016-09-13 12:30:00,21.99,22.04,21.97,21.99,74130.0,21.7777,21.8272,21.7579,21.7777,74130.0
2016-09-13 13:00:00,21.98,22.09,21.95,22.09,122770.0,21.7678,21.8767,21.7381,21.8767,122770.0
2016-09-13 13:30:00,22.1,22.12,22.02,22.04,224995.0,21.8866,21.9065,21.8074,21.8272,224995.0
2016-09-13 14:00:00,22.02,22.05,22.01,22.01,49865.0,21.8074,21.8371,21.7975,21.7975,49865.0
2016-09-13 14:30:00,22.01,22.06,21.98,22.0,517375.0,21.7975,21.847,21.7678,21.7876,517375.0
2016-09-13 15:00:00,22.0,22.07,21.98,22.06,123400.0,21.7876,21.8569,21.7678,21.847,123400.0
2016-09-13 15:30:00,22.08,22.13,22.04,22.07,106800.0,21.8668,21.9164,21.8272,21.8569,106800.0
2016-09-14 09:30:00,22.09,22.14,22.05,22.08,180855.0,21.8767,21.9263,21.8371,21.8668,180855.0
2016-09-14 10:00:00,22.12,22.2,22.11,22.19,26815.0,21.9065,21.9857,21.8966,21.9758,26815.0
2016-09-14 10:30:00,22.22,22.22,22.14,22.15,193585.0,22.0055,22.0055,21.9263,21.9362,193585.0
2016-09-14 11:00:00,22.18,22.21,22.12,22.19,26195.0,21.9659,21.9956,21.9065,21.9758,26195.0
2016-09-14 11:30:00,22.19,22.22,22.17,22.19,17500.0,21.9758,22.0055,21.956,21.9758,17500.0
2016-09-14 12:00:00,22.21,22.22,22.19,22.21,25290.0,21.9956,22.0055,21.9758,21.9956,25290.0
2016-09-14 12:30:00,22.2,22.21,22.14,22.14,124740.0,21.9857,21.9956,21.9263,21.9263,124740.0
2016-09-14 13:00:00,22.15,22.18,22.15,22.18,14410.0,21.9362,21.9659,21.9362,21.9659,14410.0
2016-09-14 13:30:00,22.17,22.18,22.11,22.11,70925.0,21.956,21.9659,21.8966,21.8966,70925.0
2016-09-14 14:00:00,22.12,22.13,22.06,22.11,93815.0,21.9065,21.9164,21.847,21.8966,93815.0
2016-09-14 14:30:00,22.1,22.14,22.09,22.13,91920.0,21.8866,21.9263,21.8767,21.9164,91920.0
2016-09-14 15:00:00,22.11,22.12,22.03,22.03,60500.0,21.8966,21.9065,21.8173,21.8173,60500.0
2016-09-14 15:30:00,22.03,22.12,22.03,22.11,432905.0,21.8173,21.9065,21.8173,21.8966,432905.0
2016-09-15 09:30:00,22.1,22.18,22.1,22.14,75910.0,21.8866,21.9659,21.8866,21.9263,75910.0
2016-09-15 10:00:00,22.12,22.26,22.12,22.24,35395.0,21.9065,22.0451,21.9065,22.0253,35395.0
2016-09-15 10:30:00,22.24,22.28,22.19,22.28,19500.0,22.0253,22.0649,21.9758,22.0649,19500.0
2016-09-15 11:00:00,22.29,22.31,22.29,22.31,13570.0,22.0748,22.0946,22.0748,22.0946,13570.0
2016-09-15 11:30:00,22.35,22.36,22.33,22.35,25055.0,22.1342,22.1441,22.1144,22.1342,25055.0
2016-09-15 12:00:00,22.34,22.36,22.33,22.36,8150.0,22.1243,22.1441,22.1144,22.1441,8150.0
2016-09-15 12:30:00,22.34,22.34,22.31,22.32,2500.0,22.1243,22.1243,22.0946,22.1045,2500.0
2016-09-15 13:00:00,22.32,22.36,22.32,22.35,33435.0,22.1045,22.1441,22.1045,22.1342,33435.0
2016-09-15 13:30:00,22.35,22.39,22.35,22.39,15160.0,22.1342,22.1738,22.1342,22.1738,15160.0
2016-09-15 14:00:00,22.4,22.44,22.4,22.44,54850.0,22.1838,22.2234,22.1838,22.2234,54850.0
2016-09-15 14:30:00,22.43,22.44,22.43,22.44,7125.0,22.2135,22.2234,22.2135,22.2234,7125.0
2016-09-15 15:00:00,22.44,22.44,22.41,22.42,31500.0,22.2234,22.2234,22.1937,22.2036,31500.0
2016-09-15 15:30:00,22.43,22.44,22.41,22.42,23385.0,22.2135,22.2234,22.1937,22.2036,23385.0
2016-09-16 09:30:00,22.31,22.34,22.22,22.24,229490.0,22.0946,22.1243,22.0055,22.0253,229490.0
2016-09-16 10:00:00,22.22,22.27,22.18,22.25,167895.0,22.0055,22.055,21.9659,22.0352,167895.0
2016-09-16 10:30:00,22.23,22.29,22.23,22.25,16670.0,22.0154,22.0748,22.0154,22.0352,16670.0
2016-09-16 11:00:00,22.24,22.24,22.21,22.22,4540.0,22.0253,22.0253,21.9956,22.0055,4540.0
2016-09-16 11:30:00,22.22,22.25,22.21,22.23,15500.0,22.0055,22.0352,21.9956,22.0154,15500.0
2016-09-16 12:00:00,22.24,22.26,22.24,22.25,8185.0,22.0253,22.0451,22.0253,22.0352,8185.0
2016-09-16 12:30:00,22.25,22.26,22.23,22.23,175480.0,22.0352,22.0451,22.0154,22.0154,175480.0
2016-09-16 13:00:00,22.22,22.24,22.19,22.19,28000.0,22.0055,22.0253,21.9758,21.9758,28000.0
2016-09-16 13:30:00,22.19,22.19,22.17,22.18,6500.0,21.9758,21.9758,21.956,21.9659,6500.0
2016-09-16 14:00:00,22.17,22.2,22.17,22.18,9085.0,21.956,21.9857,21.956,21.9659,9085.0
2016-09-16 14:30:00,22.19,22.22,22.19,22.19,7500.0,21.9758,22.0055,21.9758,21.9758,7500.0
2016-09-16 15:00:00,22.19,22.21,22.18,22.19,4500.0,21.9758,21.9956,21.9659,21.9758,4500.0
2016-09-16 15:30:00,22.22,22.25,22.21,22.22,127840.0,22.0055,22.0352,21.9956,22.0055,127840.0
2016-09-19 09:30:00,22.31,22.42,22.29,22.41,20275.0,22.0946,22.2036,22.0748,22.1937,20275.0
2016-09-19 10:00:00,22.41,22.41,22.4,22.4,2500.0,22.1937,22.1937,22.1838,22.1838,2500.0
2016-09-19 10:30:00,22.37,22.37,22.36,22.36,2000.0,22.154,22.154,22.1441,22.1441,2000.0
2016-09-19 11:00:00,22.39,22.39,22.38,22.38,3000.0,22.1738,22.1738,22.1639,22.1639,3000.0
2016-09-19 11:30:00,22.38,22.39,22.37,22.38,13635.0,22.1639,22.1738,22.154,22.1639,13635.0
2016-09-19 12:00:00,22.39,22.39,22.31,22.31,6000.0,22.1738,22.1738,22.0946,22.0946,6000.0
2016-09-19 12:30:00,22.27,22.28,22.25,22.25,8025.0,22.055,22.0649,22.0352,22.0352,8025.0
2016-09-19 13:00:00,22.25,22.28,22.24,22.25,278440.0,22.0352,22.0649,22.0253,22.0352,278440.0
2016-09-19 13:30:00,22.25,22.25,22.18,22.23,37420.0,22.0352,22.0352,21.9659,22.0154,37420.0
2016-09-19 14:00:00,22.23,22.26,22.23,22.26,3000.0,22.0154,22.0451,22.0154,22.0451,3000.0
2016-09-19 14:30:00,22.27,22.3,22.27,22.3,14835.0,22.055,22.0847,22.055,22.0847,14835.0
2016-09-19 15:00:00,22.3,22.32,22.27,22.27,151100.0,22.0847,22.1045,22.055,22.055,151100.0
2016-09-19 15:30:00,22.26,22.28,22.23,22.24,67365.0,22.0451,22.0649,22.0154,22.0253,67365.0
2016-09-20 09:30:00,22.34,22.39,22.32,22.39,36415.0,22.1243,22.1738,22.1045,22.1738,36415.0
2016-09-20 10:00:00,22.39,22.39,22.28,22.28,10110.0,22.1738,22.1738,22.0649,22.0649,10110.0
2016-09-20 10:30:00,22.27,22.27,22.22,22.27,7435.0,22.055,22.055,22.0055,22.055,7435.0
2016-09-20 11:00:00,22.29,22.29,22.24,22.24,15000.0,22.0748,22.0748,22.0253,22.0253,15000.0
2016-09-20 11:30:00,22.26,22.27,22.23,22.26,9920.0,22.0451,22.055,22.0154,22.0451,9920.0
2016-09-20 12:00:00,22.24,22.26,22.24,22.26,29615.0,22.0253,22.0451,22.0253,22.0451,29615.0
2016-09-20 12:30:00,22.26,22.26,22.21,22.21,40315.0,22.0451,22.0451,21.9956,21.9956,40315.0
2016-09-20 13:00:00,22.22,22.23,22.21,22.22,59335.0,22.0055,22.0154,21.9956,22.0055,59335.0
2016-09-20 13:30:00,22.21,22.26,22.21,22.26,20535.0,21.9956,22.0451,21.9956,22.0451,20535.0
2016-09-20 14:00:00,22.27,22.27,22.24,22.25,58040.0,22.055,22.055,22.0253,22.0352,58040.0
2016-09-20 14:30:00,22.26,22.29,22.26,22.28,10140.0,22.0451,22.0748,22.0451,22.0649,10140.0
2016-09-20 15:00:00,22.27,22.29,22.27,22.28,7000.0,22.055,22.0748,22.055,22.0649,7000.0
2016-09-20 15:30:00,22.27,22.28,22.24,22.24,117130.0,22.055,22.0649,22.0253,22.0253,117130.0
2016-09-21 09:30:00,22.41,22.48,22.39,22.48,268245.0,22.1937,22.263,22.1738,22.263,268245.0
2016-09-21 10:00:00,22.46,22.52,22.46,22.5,58240.0,22.2432,22.3026,22.2432,22.2828,58240.0
2016-09-21 10:30:00,22.48,22.5,22.47,22.48,8090.0,22.263,22.2828,22.2531,22.263,8090.0
2016-09-21 11:00:00,22.45,22.45,22.44,22.45,2390.0,22.2333,22.2333,22.2234,22.2333,2390.0
2016-09-21 11:30:00,22.44,22.46,22.44,22.44,32680.0,22.2234,22.2432,22.2234,22.2234,32680.0
2016-09-21 12:00:00,22.47,22.48,22.4,22.4,109135.0,22.2531,22.263,22.1838,22.1838,109135.0
2016-09-21 12:30:00,22.4,22.43,22.4,22.43,2000.0,22.1838,22.2135,22.1838,22.2135,2000.0
2016-09-21 13:00:00,22.42,22.44,22.42,22.44,3500.0,22.2036,22.2234,22.2036,22.2234,3500.0
2016-09-21 13:30:00,22.43,22.46,22.42,22.43,55005.0,22.2135,22.2432,22.2036,22.2135,55005.0
2016-09-21 14:00:00,22.43,22.54,22.43,22.44,75600.0,22.2135,22.3224,22.2135,22.2234,75600.0
2016-09-21 14:30:00,22.45,22.54,22.45,22.54,210250.0,22.2333,22.3224,22.2333,22.3224,210250.0
2016-09-21 15:00:00,22.53,22.62,22.53,22.62,100910.0,22.3125,22.4016,22.3125,22.4016,100910.0
2016-09-21 15:30:00,22.63,22.69,22.63,22.67,222775.0,22.4115,22.471,22.4115,22.4511,222775.0
2016-09-22 09:30:00,22.84,22.86,22.77,22.77,54570.0,22.6195,22.6393,22.5502,22.5502,54570.0
2016-09-22 10:00:00,22.78,22.78,22.73,22.77,28615.0,22.5601,22.5601,22.5106,22.5502,28615.0
2016-09-22 10:30:00,22.78,22.8,22.74,22.75,160675.0,22.5601,22.5799,22.5205,22.5304,160675.0
2016-09-22 11:00:00,22.75,22.75,22.72,22.74,9340.0,22.5304,22.5304,22.5007,22.5205,9340.0
2016-09-22 11:30:00,22.76,22.77,22.75,22.76,18875.0,22.5403,22.5502,22.5304,22.5403,18875.0
2016-09-22 12:00:00,22.77,22.79,22.77,22.79,10975.0,22.5502,22.57,22.5502,22.57,10975.0
2016-09-22 12:30:00,22.8,22.81,22.78,22.81,11500.0,22.5799,22.5898,22.5601,22.5898,11500.0
2016-09-22 13:00:00,22.82,22.83,22.8,22.8,20335.0,22.5997,22.6096,22.5799,22.5799,20335.0
2016-09-22 13:30:00,22.8,22.81,22.79,22.8,34500.0,22.5799,22.5898,22.57,22.5799,34500.0
2016-09-22 14:00:00,22.81,22.81,22.75,22.75,56820.0,22.5898,22.5898,22.5304,22.5304,56820.0
2016-09-22 14:30:00,22.75,22.8,22.73,22.79,358890.0,22.5304,22.5799,22.5106,22.57,358890.0
2016-09-22 15:00:00,22.79,22.8,22.79,22.8,45665.0,22.57,22.5799,22.57,22.5799,45665.0
2016-09-22 15:30:00,22.81,22.82,22.79,22.79,231005.0,22.5898,22.5997,22.57,22.57,231005.0
2016-09-23 09:30:00,22.79,22.79,22.6,22.62,75955.0,22.57,22.57,22.3818,22.4016,75955.0
2016-09-23 10:00:00,22.61,22.67,22.61,22.65,354990.0,22.3917,22.4511,22.3917,22.4313,354990.0
2016-09-23 10:30:00,22.62,22.65,22.62,22.64,9080.0,22.4016,22.4313,22.4016,22.4214,9080.0
2016-09-23 11:00:00,22.64,22.65,22.64,22.64,3580.0,22.4214,22.4313,22.4214,22.4214,3580.0
2016-09-23 11:30:00,22.65,22.65,22.63,22.63,4000.0,22.4313,22.4313,22.4115,22.4115,4000.0
2016-09-23 12:00:00,22.62,22.64,22.62,22.64,8515.0,22.4016,22.4214,22.4016,22.4214,8515.0
2016-09-23 12:30:00,22.62,22.63,22.62,22.63,1665.0,22.4016,22.4115,22.4016,22.4115,1665.0
2016-09-23 13:00:00,22.63,22.63,22.6,22.61,9200.0,22.4115,22.4115,22.3818,22.3917,9200.0
2016-09-23 13:30:00,22.61,22.61,22.58,22.58,76125.0,22.3917,22.3917,22.362,22.362,76125.0
2016-09-23 14:00:00,22.58,22.62,22.58,22.61,10295.0,22.362,22.4016,22.362,22.3917,10295.0
2016-09-23 14:30:00,22.6,22.63,22.6,22.61,11500.0,22.3818,22.4115,22.3818,22.3917,11500.0
2016-09-23 15:00:00,22.61,22.62,22.59,22.6,12305.0,22.3917,22.4016,22.3719,22.3818,12305.0
2016-09-23 15:30:00,22.62,22.62,22.59,22.59,15500.0,22.4016,22.4016,22.3719,22.3719,15500.0
2016-09-26 09:30:00,22.51,22.55,22.4,22.44,25070.0,22.3006,22.3402,22.1916,22.2312,25070.0
2016-09-26 10:00:00,22.44,22.5,22.44,22.47,161500.0,22.2312,22.2907,22.2312,22.2609,161500.0
2016-09-26 10:30:00,22.5,22.52,22.48,22.49,234705.0,22.2907,22.3105,22.2709,22.2808,234705.0
2016-09-26 11:00:00,22.48,22.48,22.44,22.45,12965.0,22.2709,22.2709,22.2312,22.2411,12965.0
2016-09-26 11:30:00,22.46,22.47,22.44,22.45,18420.0,22.251,22.2609,22.2312,22.2411,18420.0
2016-09-26 12:00:00,22.45,22.47,22.45,22.45,10150.0,22.2411,22.2609,22.2411,22.2411,10150.0
2016-09-26 12:30:00,22.47,22.49,22.45,22.48,12975.0,22.2609,22.2808,22.2411,22.2709,12975.0
2016-09-26 13:00:00,22.49,22.49,22.46,22.47,130400.0,22.2808,22.2808,22.251,22.2609,130400.0
2016-09-26 13:30:00,22.42,22.49,22.42,22.46,33030.0,22.2114,22.2808,22.2114,22.251,33030.0
2016-09-26 14:00:00,22.46,22.47,22.46,22.46,8500.0,22.251,22.2609,22.251,22.251,8500.0
2016-09-26 14:30:00,22.47,22.47,22.45,22.46,7285.0,22.2609,22.2609,22.2411,22.251,7285.0
2016-09-26 15:00:00,22.45,22.47,22.45,22.47,72025.0,22.2411,22.2609,22.2411,22.2609,72025.0
2016-09-26 15:30:00,22.45,22.46,22.43,22.44,29410.0,22.2411,22.251,22.2213,22.2312,29410.0
2016-09-27 09:30:00,22.43,22.5,22.39,22.48,16445.0,22.2213,22.2907,22.1817,22.2709,16445.0
2016-09-27 10:00:00,22.57,22.59,22.56,22.57,385305.0,22.36,22.3798,22.3501,22.36,385305.0
2016-09-27 10:30:00,22.57,22.58,22.53,22.53,615100.0,22.36,22.3699,22.3204,22.3204,615100.0
2016-09-27 11:00:00,22.53,22.56,22.53,22.56,13500.0,22.3204,22.3501,22.3204,22.3501,13500.0
2016-09-27 11:30:00,22.58,22.58,22.57,22.57,3645.0,22.3699,22.3699,22.36,22.36,3645.0
2016-09-27 12:00:00,22.57,22.61,22.57,22.61,3000.0,22.36,22.3996,22.36,22.3996,3000.0
2016-09-27 12:30:00,22.6,22.6,22.6,22.6,3500.0,22.3897,22.3897,22.3897,22.3897,3500.0
2016-09-27 13:00:00,22.62,22.63,22.6,22.63,260000.0,22.4095,22.4195,22.3897,22.4195,260000.0
2016-09-27 13:30:00,22.63,22.68,22.63,22.67,973525.0,22.4195,22.469,22.4195,22.4591,973525.0
2016-09-27 14:00:00,22.68,22.7,22.68,22.7,500705.0,22.469,22.4888,22.469,22.4888,500705.0
2016-09-27 14:30:00,22.68,22.69,22.66,22.68,259335.0,22.469,22.4789,22.4492,22.469,259335.0
2016-09-27 15:00:00,22.67,22.67,22.64,22.65,14500.0,22.4591,22.4591,22.4294,22.4393,14500.0
2016-09-27 15:30:00,22.65,22.68,22.65,22.68,97570.0,22.4393,22.469,22.4393,22.469,97570.0
2016-09-28 09:30:00,22.71,22.72,22.68,22.71,287595.0,22.4987,22.5086,22.469,22.4987,287595.0
2016-09-28 10:00:00,22.72,22.73,22.71,22.72,8190.0,22.5086,22.5185,22.4987,22.5086,8190.0
2016-09-28 10:30:00,22.72,22.72,22.68,22.68,120690.0,22.5086,22.5086,22.469,22.469,120690.0
2016-09-28 11:00:00,22.66,22.69,22.63,22.67,16290.0,22.4492,22.4789,22.4195,22.4591,16290.0
2016-09-28 11:30:00,22.66,22.68,22.64,22.67,10000.0,22.4492,22.469,22.4294,22.4591,10000.0
2016-09-28 12:00:00,22.67,22.69,22.67,22.68,7690.0,22.4591,22.4789,22.4591,22.469,7690.0
2016-09-28 12:30:00,22.67,22.71,22.67,22.7,11340.0,22.4591,22.4987,22.4591,22.4888,11340.0
2016-09-28 13:00:00,22.68,22.68,22.68,22.68,1500.0,22.469,22.469,22.469,22.469,1500.0
2016-09-28 13:30:00,22.72,22.73,22.72,22.73,3500.0,22.5086,22.5185,22.5086,22.5185,3500.0
2016-09-28 14:00:00,22.72,22.75,22.71,22.75,95455.0,22.5086,22.5383,22.4987,22.5383,95455.0
2016-09-28 14:30:00,22.73,22.77,22.73,22.76,12535.0,22.5185,22.5582,22.5185,22.5482,12535.0
2016-09-28 15:00:00,22.76,22.78,22.74,22.76,2629425.0,22.5482,22.5681,22.5284,22.5482,2629425.0
2016-09-28 15:30:00,22.76,22.81,22.75,22.8,33400.0,22.5482,22.5978,22.5383,22.5879,33400.0
2016-09-29 09:30:00,22.77,22.78,22.73,22.76,54080.0,22.5582,22.5681,22.5185,22.5482,54080.0
2016-09-29 10:00:00,22.78,22.78,22.7,22.76,17035.0,22.5681,22.5681,22.4888,22.5482,17035.0
2016-09-29 10:30:00,22.75,22.75,22.73,22.75,243775.0,22.5383,22.5383,22.5185,22.5383,243775.0
2016-09-29 11:00:00,22.74,22.75,22.7,22.72,6000.0,22.5284,22.5383,22.4888,22.5086,6000.0
2016-09-29 11:30:00,22.73,22.73,22.72,22.72,8905.0,22.5185,22.5185,22.5086,22.5086,8905.0
2016-09-29 12:00:00,22.73,22.76,22.73,22.75,11005.0,22.5185,22.5482,22.5185,22.5383,11005.0
2016-09-29 12:30:00,22.73,22.73,22.57,22.57,20110.0,22.5185,22.5185,22.36,22.36,20110.0
2016-09-29 13:00:00,22.58,22.63,22.54,22.62,72110.0,22.3699,22.4195,22.3303,22.4095,72110.0
2016-09-29 13:30:00,22.61,22.63,22.54,22.56,23690.0,22.3996,22.4195,22.3303,22.3501,23690.0
2016-09-29 14:00:00,22.56,22.66,22.54,22.66,267080.0,22.3501,22.4492,22.3303,22.4492,267080.0
2016-09-29 14:30:00,22.67,22.67,22.62,22.63,14020.0,22.4591,22.4591,22.4095,22.4195,14020.0
2016-09-29 15:00:00,22.61,22.64,22.58,22.6,38735.0,22.3996,22.4294,22.3699,22.3897,38735.0
2016-09-29 15:30:00,22.6,22.63,22.57,22.57,139765.0,22.3897,22.4195,22.36,22.36,139765.0
2016-09-30 09:30:00,22.63,22.64,22.58,22.6,15625.0,22.4195,22.4294,22.3699,22.3897,15625.0
2016-09-30 10:00:00,22.59,22.61,22.58,22.58,8990.0,22.3798,22.3996,22.3699,22.3699,8990.0
2016-09-30 10:30:00,22.62,22.64,22.6,22.64,138375.0,22.4095,22.4294,22.3897,22.4294,138375.0
2016-09-30 11:00:00,22.68,22.68,22.68,22.68,1030.0,22.469,22.469,22.469,22.469,1030.0
2016-09-30 11:30:00,22.69,22.69,22.66,22.66,15000.0,22.4789,22.4789,22.4492,22.4492,15000.0
2016-09-30 12:00:00,22.67,22.7,22.67,22.7,3900.0,22.4591,22.4888,22.4591,22.4888,3900.0
2016-09-30 12:30:00,22.71,22.73,22.71,22.72,3195.0,22.4987,22.5185,22.4987,22.5086,3195.0
2016-09-30 13:00:00,22.73,22.73,22.71,22.71,1500.0,22.5185,22.5185,22.4987,22.4987,1500.0
2016-09-30 13:30:00,22.7,22.72,22.7,22.72,505650.0,22.4888,22.5086,22.4888,22.5086,505650.0
2016-09-30 14:00:00,22.72,22.73,22.72,22.73,7770.0,22.5086,22.5185,22.5086,22.5185,7770.0
2016-09-30 14:30:00,22.73,22.73,22.72,22.73,4250.0,22.5185,22.5185,22.5086,22.5185,4250.0
2016-09-30 15:00:00,22.75,22.76,22.75,22.76,11375.0,22.5383,22.5482,22.5383,22.5482,11375.0
2016-09-30 15:30:00,22.76,22.77,22.72,22.72,864595.0,22.5482,22.5582,22.5086,22.5086,864595.0
2016-10-03 09:30:00,22.66,22.71,22.62,22.62,62335.0,22.4492,22.4987,22.4095,22.4095,62335.0
2016-10-03 10:00:00,22.64,22.65,22.62,22.63,5000.0,22.4294,22.4393,22.4095,22.4195,5000.0
2016-10-03 10:30:00,22.63,22.68,22.63,22.68,97320.0,22.4195,22.469,22.4195,22.469,97320.0
2016-10-03 11:00:00,22.65,22.65,22.64,22.64,6100.0,22.4393,22.4393,22.4294,22.4294,6100.0
2016-10-03 11:30:00,22.61,22.61,22.57,22.59,8780.0,22.3996,22.3996,22.36,22.3798,8780.0
2016-10-03 12:00:00,22.6,22.61,22.56,22.56,34500.0,22.3897,22.3996,22.3501,22.3501,34500.0
2016-10-03 12:30:00,22.57,22.57,22.54,22.56,276060.0,22.36,22.36,22.3303,22.3501,276060.0
2016-10-03 13:00:00,22.58,22.6,22.55,22.59,55510.0,22.3699,22.3897,22.3402,22.3798,55510.0
2016-10-03 13:30:00,22.6,22.6,22.58,22.6,12875.0,22.3897,22.3897,22.3699,22.3897,12875.0
2016-10-03 14:00:00,22.61,22.62,22.61,22.61,4500.0,22.3996,22.4095,22.3996,22.3996,4500.0
2016-10-03 14:30:00,22.61,22.62,22.59,22.6,181135.0,22.3996,22.4095,22.3798,22.3897,181135.0
2016-10-03 15:00:00,22.6,22.62,22.6,22.61,11480.0,22.3897,22.4095,22.3897,22.3996,11480.0
2016-10-03 15:30:00,22.62,22.65,22.61,22.62,173530.0,22.4095,22.4393,22.3996,22.4095,173530.0
2016-10-04 09:30:00,22.65,22.69,22.64,22.67,12250.0,22.4393,22.4789,22.4294,22.4591,12250.0
2016-10-04 10:00:00,22.67,22.67,22.61,22.63,17160.0,22.4591,22.4591,22.3996,22.4195,17160.0
2016-10-04 10:30:00,22.67,22.69,22.67,22.68,6160.0,22.4591,22.4789,22.4591,22.469,6160.0
2016-10-04 11:00:00,22.62,22.62,22.58,22.61,8750.0,22.4095,22.4095,22.3699,22.3996,8750.0
2016-10-04 11:30:00,22.62,22.67,22.58,22.59,120775.0,22.4095,22.4591,22.3699,22.3798,120775.0
2016-10-04 12:00:00,22.61,22.61,22.58,22.61,33000.0,22.3996,22.3996,22.3699,22.3996,33000.0
2016-10-04 12:30:00,22.59,22.61,22.58,22.58,3000.0,22.3798,22.3996,22.3699,22.3699,3000.0
2016-10-04 13:00:00,22.58,22.58,22.52,22.53,28620.0,22.3699,22.3699,22.3105,22.3204,28620.0
2016-10-04 13:30:00,22.54,22.58,22.54,22.57,7720.0,22.3303,22.3699,22.3303,22.36,7720.0
2016-10-04 14:00:00,22.59,22.6,22.57,22.57,41220.0,22.3798,22.3897,22.36,22.36,41220.0
2016-10-04 14:30:00,22.6,22.62,22.58,22.58,5840.0,22.3897,22.4095,22.3699,22.3699,5840.0
2016-10-04 15:00:00,22.58,22.62,22.58,22.62,28535.0,22.3699,22.4095,22.3699,22.4095,28535.0
2016-10-04 15:30:00,22.63,22.66,22.63,22.66,180660.0,22.4195,22.4492,22.4195,22.4492,180660.0
2016-10-05 09:30:00,22.58,22.59,22.54,22.56,52780.0,22.3699,22.3798,22.3303,22.3501,52780.0
2016-10-05 10:00:00,22.56,22.62,22.55,22.62,32040.0,22.3501,22.4095,22.3402,22.4095,32040.0
2016-10-05 10:30:00,22.63,22.66,22.6,22.62,337005.0,22.4195,22.4492,22.3897,22.4095,337005.0
2016-10-05 11:00:00,22.61,22.66,22.61,22.65,13480.0,22.3996,22.4492,22.3996,22.4393,13480.0
2016-10-05 11:30:00,22.65,22.66,22.65,22.66,1655.0,22.4393,22.4492,22.4393,22.4492,1655.0
2016-10-05 12:00:00,22.67,22.72,22.67,22.7,278235.0,22.4591,22.5086,22.4591,22.4888,278235.0
2016-10-05 12:30:00,22.69,22.7,22.68,22.68,10720.0,22.4789,22.4888,22.469,22.469,10720.0
2016-10-05 13:00:00,22.68,22.68,22.64,22.65,7935.0,22.469,22.469,22.4294,22.4393,7935.0
2016-10-05 13:30:00,22.65,22.69,22.65,22.69,303430.0,22.4393,22.4789,22.4393,22.4789,303430.0
2016-10-05 14:00:00,22.67,22.67,22.66,22.67,163050.0,22.4591,22.4591,22.4492,22.4591,163050.0
2016-10-05 14:30:00,22.67,22.72,22.66,22.71,50525.0,22.4591,22.5086,22.4492,22.4987,50525.0
2016-10-05 15:00:00,22.71,22.71,22.65,22.65,11135.0,22.4987,22.4987,22.4393,22.4393,11135.0
2016-10-05 15:30:00,22.64,22.65,22.64,22.65,12020.0,22.4294,22.4393,22.4294,22.4393,12020.0
2016-10-06 09:30:00,22.71,22.71,22.57,22.57,37250.0,22.4987,22.4987,22.36,22.36,37250.0
2016-10-06 10:00:00,22.56,22.6,22.53,22.6,47545.0,22.3501,22.3897,22.3204,22.3897,47545.0
2016-10-06 10:30:00,22.6,22.63,22.58,22.61,58215.0,22.3897,22.4195,22.3699,22.3996,58215.0
2016-10-06 11:00:00,22.61,22.62,22.55,22.59,64335.0,22.3996,22.4095,22.3402,22.3798,64335.0
2016-10-06 11:30:00,22.58,22.65,22.58,22.62,57500.0,22.3699,22.4393,22.3699,22.4095,57500.0
2016-10-06 12:00:00,22.63,22.65,22.63,22.63,55400.0,22.4195,22.4393,22.4195,22.4195,55400.0
2016-10-06 12:30:00,22.64,22.64,22.61,22.61,49885.0,22.4294,22.4294,22.3996,22.3996,49885.0
2016-10-06 13:00:00,22.61,22.61,22.6,22.61,39485.0,22.3996,22.3996,22.3897,22.3996,39485.0
2016-10-06 13:30:00,22.61,22.62,22.58,22.59,45685.0,22.3996,22.4095,22.3699,22.3798,45685.0
2016-10-06 14:00:00,22.59,22.62,22.59,22.62,9775.0,22.3798,22.4095,22.3798,22.4095,9775.0
2016-10-06 14:30:00,22.62,22.64,22.61,22.63,24495.0,22.4095,22.4294,22.3996,22.4195,24495.0
2016-10-06 15:00:00,22.64,22.65,22.63,22.63,19755.0,22.4294,22.4393,22.4195,22.4195,19755.0
2016-10-06 15:30:00,22.63,22.65,22.62,22.64,17305.0,22.4195,22.4393,22.4095,22.4294,17305.0
2016-10-07 09:30:00,22.65,22.65,22.57,22.58,34925.0,22.4393,22.4393,22.36,22.3699,34925.0
2016-10-07 10:00:00,22.61,22.65,22.59,22.62,10000.0,22.3996,22.4393,22.3798,22.4095,10000.0
2016-10-07 10:30:00,22.61,22.63,22.6,22.62,5000.0,22.3996,22.4195,22.3897,22.4095,5000.0
2016-10-07 11:00:00,22.59,22.62,22.59,22.59,10000.0,22.3798,22.4095,22.3798,22.3798,10000.0
2016-10-07 11:30:00,22.57,22.57,22.46,22.46,9540.0,22.36,22.36,22.251,22.251,9540.0
2016-10-07 12:00:00,22.48,22.48,22.44,22.45,21390.0,22.2709,22.2709,22.2312,22.2411,21390.0
2016-10-07 12:30:00,22.45,22.45,22.43,22.45,2514070.0,22.2411,22.2411,22.2213,22.2411,2514070.0
2016-10-07 13:00:00,22.44,22.49,22.44,22.49,19540.0,22.2312,22.2808,22.2312,22.2808,19540.0
2016-10-07 13:30:00,22.49,22.55,22.49,22.52,10840.0,22.2808,22.3402,22.2808,22.3105,10840.0
2016-10-07 14:00:00,22.5,22.54,22.5,22.52,6500.0,22.2907,22.3303,22.2907,22.3105,6500.0
2016-10-07 14:30:00,22.55,22.56,22.55,22.56,19515.0,22.3402,22.3501,22.3402,22.3501,19515.0
2016-10-07 15:00:00,22.55,22.55,22.54,22.55,10145.0,22.3402,22.3402,22.3303,22.3402,10145.0
2016-10-07 15:30:00,22.54,22.56,22.53,22.53,19435.0,22.3303,22.3501,22.3204,22.3204,19435.0
2016-10-10 09:30:00,22.64,22.88,22.64,22.87,49865.0,22.4294,22.6671,22.4294,22.6572,49865.0
2016-10-10 10:00:00,22.87,22.87,22.81,22.81,2850.0,22.6572,22.6572,22.5978,22.5978,2850.0
2016-10-10 10:30:00,22.83,22.85,22.83,22.83,20500.0,22.6176,22.6374,22.6176,22.6176,20500.0
2016-10-10 11:00:00,22.81,22.81,22.8,22.8,17390.0,22.5978,22.5978,22.5879,22.5879,17390.0
2016-10-10 11:30:00,22.81,22.82,22.8,22.82,3500.0,22.5978,22.6077,22.5879,22.6077,3500.0
2016-10-10 12:00:00,22.81,22.82,22.78,22.8,347660.0,22.5978,22.6077,22.5681,22.5879,347660.0
2016-10-10 12:30:00,22.79,22.79,22.79,22.79,1000.0,22.578,22.578,22.578,22.578,1000.0
2016-10-10 13:00:00,22.8,22.81,22.8,22.8,2500.0,22.5879,22.5978,22.5879,22.5879,2500.0
2016-10-10 13:30:00,22.78,22.79,22.78,22.79,2000.0,22.5681,22.578,22.5681,22.578,2000.0
2016-10-10 14:00:00,22.79,22.79,22.78,22.79,28885.0,22.578,22.578,22.5681,22.578,28885.0
2016-10-10 14:30:00,22.78,22.79,22.78,22.79,4130.0,22.5681,22.578,22.5681,22.578,4130.0
2016-10-10 15:00:00,22.79,22.79,22.77,22.77,2500.0,22.578,22.578,22.5582,22.5582,2500.0
2016-10-10 15:30:00,22.76,22.77,22.73,22.74,1001895.0,22.5482,22.5582,22.5185,22.5284,1001895.0
2016-10-11 09:30:00,22.68,22.73,22.5,22.5,36780.0,22.469,22.5185,22.2907,22.2907,36780.0
2016-10-11 10:00:00,22.49,22.5,22.43,22.46,12500.0,22.2808,22.2907,22.2213,22.251,12500.0
2016-10-11 10:30:00,22.46,22.48,22.4,22.4,21210.0,22.251,22.2709,22.1916,22.1916,21210.0
2016-10-11 11:00:00,22.39,22.39,22.33,22.33,14925.0,22.1817,22.1817,22.1222,22.1222,14925.0
2016-10-11 11:30:00,22.34,22.36,22.33,22.36,32830.0,22.1322,22.152,22.1222,22.152,32830.0
2016-10-11 12:00:00,22.35,22.35,22.33,22.34,32080.0,22.1421,22.1421,22.1222,22.1322,32080.0
2016-10-11 12:30:00,22.32,22.37,22.32,22.33,111060.0,22.1123,22.1619,22.1123,22.1222,111060.0
2016-10-11 13:00:00,22.32,22.32,22.27,22.3,31335.0,22.1123,22.1123,22.0628,22.0925,31335.0
2016-10-11 13:30:00,22.28,22.3,22.24,22.24,167475.0,22.0727,22.0925,22.0331,22.0331,167475.0
2016-10-11 14:00:00,22.25,22.26,22.19,22.21,40855.0,22.043,22.0529,21.9836,22.0034,40855.0
2016-10-11 14:30:00,22.22,22.24,22.2,22.23,52680.0,22.0133,22.0331,21.9935,22.0232,52680.0
2016-10-11 15:00:00,22.23,22.29,22.22,22.27,389540.0,22.0232,22.0826,22.0133,22.0628,389540.0
2016-10-11 15:30:00,22.27,22.3,22.26,22.3,176930.0,22.0628,22.0925,22.0529,22.0925,176930.0
2016-10-12 09:30:00,22.2,22.24,22.07,22.15,193950.0,21.9935,22.0331,21.8647,21.9439,193950.0
2016-10-12 10:00:00,22.15,22.18,22.15,22.16,15115.0,21.9439,21.9736,21.9439,21.9538,15115.0
2016-10-12 10:30:00,22.19,22.19,22.18,22.18,3500.0,21.9836,21.9836,21.9736,21.9736,3500.0
2016-10-12 11:00:00,22.19,22.22,22.19,22.22,1000.0,21.9836,22.0133,21.9836,22.0133,1000.0
2016-10-12 11:30:00,22.25,22.26,22.22,22.22,13900.0,22.043,22.0529,22.0133,22.0133,13900.0
2016-10-12 12:00:00,22.23,22.24,22.23,22.24,3645.0,22.0232,22.0331,22.0232,22.0331,3645.0
2016-10-12 12:30:00,22.25,22.27,22.25,22.26,26380.0,22.043,22.0628,22.043,22.0529,26380.0
2016-10-12 13:00:00,22.27,22.27,22.26,22.27,7250.0,22.0628,22.0628,22.0529,22.0628,7250.0
2016-10-12 13:30:00,22.26,22.29,22.25,22.29,4395.0,22.0529,22.0826,22.043,22.0826,4395.0
2016-10-12 14:00:00,22.26,22.3,22.25,22.27,6195.0,22.0529,22.0925,22.043,22.0628,6195.0
2016-10-12 14:30:00,22.28,22.28,22.26,22.27,12505.0,22.0727,22.0727,22.0529,22.0628,12505.0
2016-10-12 15:00:00,22.26,22.27,22.24,22.24,29415.0,22.0529,22.0628,22.0331,22.0331,29415.0
2016-10-12 15:30:00,22.24,22.27,22.23,22.25,230535.0,22.0331,22.0628,22.0232,22.043,230535.0
2016-10-13 09:30:00,22.13,22.13,21.9,21.91,77090.0,21.9241,21.9241,21.6962,21.7062,77090.0
2016-10-13 10:00:00,21.9,22.0,21.9,21.97,15600.0,21.6962,21.7953,21.6962,21.7656,15600.0
2016-10-13 10:30:00,22.02,22.03,21.98,22.0,31315.0,21.8151,21.825,21.7755,21.7953,31315.0
2016-10-13 11:00:00,21.98,22.07,21.98,22.07,11720.0,21.7755,21.8647,21.7755,21.8647,11720.0
2016-10-13 11:30:00,22.09,22.09,22.05,22.07,8000.0,21.8845,21.8845,21.8449,21.8647,8000.0
2016-10-13 12:00:00,22.06,22.07,22.05,22.06,10220.0,21.8548,21.8647,21.8449,21.8548,10220.0
2016-10-13 12:30:00,22.07,22.13,22.07,22.11,17135.0,21.8647,21.9241,21.8647,21.9043,17135.0
2016-10-13 13:00:00,22.11,22.11,22.06,22.07,4065.0,21.9043,21.9043,21.8548,21.8647,4065.0
2016-10-13 13:30:00,22.08,22.15,22.07,22.15,12120.0,21.8746,21.9439,21.8647,21.9439,12120.0
2016-10-13 14:00:00,22.15,22.17,22.12,22.14,15200.0,21.9439,21.9637,21.9142,21.934,15200.0
2016-10-13 14:30:00,22.16,22.18,22.16,22.18,17875.0,21.9538,21.9736,21.9538,21.9736,17875.0
2016-10-13 15:00:00,22.17,22.19,22.15,22.15,65620.0,21.9637,21.9836,21.9439,21.9439,65620.0
2016-10-13 15:30:00,22.15,22.16,22.09,22.12,67830.0,21.9439,21.9538,21.8845,21.9142,67830.0
2016-10-14 09:30:00,22.21,22.37,22.21,22.34,47140.0,22.0034,22.1619,22.0034,22.1322,47140.0
2016-10-14 10:00:00,22.34,22.38,22.34,22.36,9000.0,22.1322,22.1718,22.1322,22.152,9000.0
2016-10-14 10:30:00,22.35,22.37,22.33,22.33,85210.0,22.1421,22.1619,22.1222,22.1222,85210.0
2016-10-14 11:00:00,22.32,22.32,22.26,22.27,50180.0,22.1123,22.1123,22.0529,22.0628,50180.0
2016-10-14 11:30:00,22.24,22.25,22.19,22.2,50860.0,22.0331,22.043,21.9836,21.9935,50860.0
2016-10-14 12:00:00,22.18,22.2,22.15,22.18,62275.0,21.9736,21.9935,21.9439,21.9736,62275.0
2016-10-14 12:30:00,22.21,22.21,22.18,22.18,9500.0,22.0034,22.0034,21.9736,21.9736,9500.0
2016-10-14 13:00:00,22.17,22.35,22.15,22.34,183260.0,21.9637,22.1421,21.9439,22.1322,183260.0
2016-10-14 13:30:00,22.35,22.4,22.32,22.36,70630.0,22.1421,22.1916,22.1123,22.152,70630.0
2016-10-14 14:00:00,22.36,22.37,22.29,22.34,67440.0,22.152,22.1619,22.0826,22.1322,67440.0
2016-10-14 14:30:00,22.35,22.35,22.29,22.29,28360.0,22.1421,22.1421,22.0826,22.0826,28360.0
2016-10-14 15:00:00,22.3,22.33,22.3,22.31,47910.0,22.0925,22.1222,22.0925,22.1024,47910.0
2016-10-14 15:30:00,22.31,22.35,22.28,22.28,176985.0,22.1024,22.1421,22.0727,22.0727,176985.0
2016-10-17 09:30:00,22.28,22.32,22.18,22.18,11750.0,22.0727,22.1123,21.9736,21.9736,11750.0
2016-10-17 10:00:00,22.2,22.24,22.2,22.24,42210.0,21.9935,22.0331,21.9935,22.0331,42210.0
2016-10-17 10:30:00,22.26,22.26,22.22,22.24,8000.0,22.0529,22.0529,22.0133,22.0331,8000.0
2016-10-17 11:00:00,22.24,22.24,22.19,22.2,15530.0,22.0331,22.0331,21.9836,21.9935,15530.0
2016-10-17 11:30:00,22.21,22.25,22.21,22.24,11000.0,22.0034,22.043,22.0034,22.0331,11000.0
2016-10-17 12:00:00,22.24,22.25,22.22,22.24,16575.0,22.0331,22.043,22.0133,22.0331,16575.0
2016-10-17 12:30:00,22.24,22.24,22.23,22.23,2000.0,22.0331,22.0331,22.0232,22.0232,2000.0
2016-10-17 13:00:00,22.24,22.24,22.19,22.19,61660.0,22.0331,22.0331,21.9836,21.9836,61660.0
2016-10-17 13:30:00,22.18,22.2,22.17,22.17,21855.0,21.9736,21.9935,21.9637,21.9637,21855.0
2016-10-17 14:00:00,22.18,22.2,22.17,22.19,12355.0,21.9736,21.9935,21.9637,21.9836,12355.0
2016-10-17 14:30:00,22.2,22.2,22.18,22.2,15945.0,21.9935,21.9935,21.9736,21.9935,15945.0
2016-10-17 15:00:00,22.19,22.19,22.18,22.19,9430.0,21.9836,21.9836,21.9736,21.9836,9430.0
2016-10-17 15:30:00,22.18,22.18,22.16,22.17,41780.0,21.9736,21.9736,21.9538,21.9637,41780.0
2016-10-18 09:30:00,22.39,22.46,22.36,22.38,172555.0,22.1817,22.251,22.152,22.1718,172555.0
2016-10-18 10:00:00,22.39,22.41,22.34,22.35,20625.0,22.1817,22.2015,22.1322,22.1421,20625.0
2016-10-18 10:30:00,22.34,22.39,22.34,22.39,292380.0,22.1322,22.1817,22.1322,22.1817,292380.0
2016-10-18 11:00:00,22.39,22.39,22.37,22.39,299045.0,22.1817,22.1817,22.1619,22.1817,299045.0
2016-10-18 11:30:00,22.39,22.4,22.37,22.4,24500.0,22.1817,22.1916,22.1619,22.1916,24500.0
2016-10-18 12:00:00,22.41,22.41,22.4,22.4,7500.0,22.2015,22.2015,22.1916,22.1916,7500.0
2016-10-18 12:30:00,22.42,22.42,22.4,22.4,6000.0,22.2114,22.2114,22.1916,22.1916,6000.0
2016-10-18 13:00:00,22.4,22.41,22.4,22.4,6875.0,22.1916,22.2015,22.1916,22.1916,6875.0
2016-10-18 13:30:00,22.39,22.4,22.39,22.4,7000.0,22.1817,22.1916,22.1817,22.1916,7000.0
2016-10-18 14:00:00,22.41,22.41,22.4,22.41,3445.0,22.2015,22.2015,22.1916,22.2015,3445.0
2016-10-18 14:30:00,22.41,22.41,22.39,22.39,3530.0,22.2015,22.2015,22.1817,22.1817,3530.0
2016-10-18 15:00:00,22.39,22.39,22.38,22.38,23870.0,22.1817,22.1817,22.1718,22.1718,23870.0
2016-10-18 15:30:00,22.35,22.37,22.33,22.35,19905.0,22.1421,22.1619,22.1222,22.1421,19905.0
2016-10-19 09:30:00,22.37,22.39,22.33,22.36,12645.0,22.1619,22.1817,22.1222,22.152,12645.0
2016-10-19 10:00:00,22.34,22.39,22.34,22.39,2680.0,22.1322,22.1817,22.1322,22.1817,2680.0
2016-10-19 10:30:00,22.41,22.44,22.41,22.42,6970.0,22.2015,22.2312,22.2015,22.2114,6970.0
2016-10-19 11:00:00,22.42,22.42,22.42,22.42,0.0,22.2114,22.2114,22.2114,22.2114,0.0
2016-10-19 11:30:00,22.4,22.41,22.37,22.37,5335.0,22.1916,22.2015,22.1619,22.1619,5335.0
2016-10-19 12:00:00,22.38,22.38,22.37,22.37,13970.0,22.1718,22.1718,22.1619,22.1619,13970.0
2016-10-19 12:30:00,22.36,22.38,22.36,22.38,20640.0,22.152,22.1718,22.152,22.1718,20640.0
2016-10-19 13:00:00,22.38,22.4,22.37,22.39,7500.0,22.1718,22.1916,22.1619,22.1817,7500.0
2016-10-19 13:30:00,22.39,22.39,22.38,22.38,29425.0,22.1817,22.1817,22.1718,22.1718,29425.0
2016-10-19 14:00:00,22.38,22.4,22.38,22.38,38515.0,22.1718,22.1916,22.1718,22.1718,38515.0
2016-10-19 14:30:00,22.38,22.39,22.37,22.38,27650.0,22.1718,22.1817,22.1619,22.1718,27650.0
2016-10-19 15:00:00,22.39,22.41,22.39,22.41,37600.0,22.1817,22.2015,22.1817,22.2015,37600.0
2016-10-19 15:30:00,22.38,22.4,22.35,22.35,52510.0,22.1718,22.1916,22.1421,22.1421,52510.0
2016-10-20 09:30:00,22.33,22.33,22.28,22.32,60500.0,22.1222,22.1222,22.0727,22.1123,60500.0
2016-10-20 10:00:00,22.32,22.37,22.27,22.28,81000.0,22.1123,22.1619,22.0628,22.0727,81000.0
2016-10-20 10:30:00,22.28,22.28,22.18,22.21,73005.0,22.0727,22.0727,21.9736,22.0034,73005.0
2016-10-20 11:00:00,22.22,22.28,22.2,22.28,83125.0,22.0133,22.0727,21.9935,22.0727,83125.0
2016-10-20 11:30:00,22.28,22.31,22.25,22.31,103125.0,22.0727,22.1024,22.043,22.1024,103125.0
2016-10-20 12:00:00,22.3,22.34,22.29,22.32,436175.0,22.0925,22.1322,22.0826,22.1123,436175.0
2016-10-20 12:30:00,22.32,22.36,22.31,22.35,190260.0,22.1123,22.152,22.1024,22.1421,190260.0
2016-10-20 13:00:00,22.35,22.37,22.34,22.35,286000.0,22.1421,22.1619,22.1322,22.1421,286000.0
2016-10-20 13:30:00,22.35,22.36,22.28,22.3,195550.0,22.1421,22.152,22.0727,22.0925,195550.0
2016-10-20 14:00:00,22.29,22.33,22.29,22.32,74000.0,22.0826,22.1222,22.0826,22.1123,74000.0
2016-10-20 14:30:00,22.32,22.37,22.31,22.36,84370.0,22.1123,22.1619,22.1024,22.152,84370.0
2016-10-20 15:00:00,22.36,22.37,22.34,22.34,84700.0,22.152,22.1619,22.1322,22.1322,84700.0
2016-10-20 15:30:00,22.33,22.37,22.33,22.34,495765.0,22.1222,22.1619,22.1222,22.1322,495765.0
2016-10-21 09:30:00,22.37,22.4,22.29,22.4,47360.0,22.1619,22.1916,22.0826,22.1916,47360.0
2016-10-21 10:00:00,22.38,22.42,22.36,22.36,20265.0,22.1718,22.2114,22.152,22.152,20265.0
2016-10-21 10:30:00,22.38,22.39,22.36,22.37,23110.0,22.1718,22.1817,22.152,22.1619,23110.0
2016-10-21 11:00:00,22.38,22.44,22.38,22.43,133030.0,22.1718,22.2312,22.1718,22.2213,133030.0
2016-10-21 11:30:00,22.44,22.45,22.42,22.44,235435.0,22.2312,22.2411,22.2114,22.2312,235435.0
2016-10-21 12:00:00,22.44,22.45,22.42,22.42,60555.0,22.2312,22.2411,22.2114,22.2114,60555.0
2016-10-21 12:30:00,22.42,22.45,22.42,22.45,32885.0,22.2114,22.2411,22.2114,22.2411,32885.0
2016-10-21 13:00:00,22.45,22.46,22.45,22.45,9500.0,22.2411,22.251,22.2411,22.2411,9500.0
2016-10-21 13:30:00,22.45,22.48,22.43,22.47,18225.0,22.2411,22.2709,22.2213,22.2609,18225.0
2016-10-21 14:00:00,22.48,22.48,22.46,22.47,30815.0,22.2709,22.2709,22.251,22.2609,30815.0
2016-10-21 14:30:00,22.47,22.48,22.47,22.48,346500.0,22.2609,22.2709,22.2609,22.2709,346500.0
2016-10-21 15:00:00,22.47,22.47,22.47,22.47,1500.0,22.2609,22.2609,22.2609,22.2609,1500.0
2016-10-21 15:30:00,22.5,22.51,22.48,22.49,10275.0,22.2907,22.3006,22.2709,22.2808,10275.0
2016-10-24 09:30:00,22.56,22.78,22.56,22.77,60310.0,22.3501,22.5681,22.3501,22.5582,60310.0
2016-10-24 10:00:00,22.78,22.81,22.75,22.75,81000.0,22.5681,22.5978,22.5383,22.5383,81000.0
2016-10-24 10:30:00,22.75,22.78,22.72,22.76,73500.0,22.5383,22.5681,22.5086,22.5482,73500.0
2016-10-24 11:00:00,22.76,22.8,22.76,22.77,71650.0,22.5482,22.5879,22.5482,22.5582,71650.0
2016-10-24 11:30:00,22.76,22.78,22.73,22.74,75600.0,22.5482,22.5681,22.5185,22.5284,75600.0
2016-10-24 12:00:00,22.73,22.75,22.72,22.73,63245.0,22.5185,22.5383,22.5086,22.5185,63245.0
2016-10-24 12:30:00,22.73,22.74,22.72,22.73,51765.0,22.5185,22.5284,22.5086,22.5185,51765.0
2016-10-24 13:00:00,22.73,22.74,22.72,22.74,52000.0,22.5185,22.5284,22.5086,22.5284,52000.0
2016-10-24 13:30:00,22.74,22.77,22.74,22.76,178165.0,22.5284,22.5582,22.5284,22.5482,178165.0
2016-10-24 14:00:00,22.76,22.77,22.75,22.76,102280.0,22.5482,22.5582,22.5383,22.5482,102280.0
2016-10-24 14:30:00,22.77,22.78,22.76,22.78,75015.0,22.5582,22.5681,22.5482,22.5681,75015.0
2016-10-24 15:00:00,22.78,22.78,22.77,22.77,71650.0,22.5681,22.5681,22.5582,22.5582,71650.0
2016-10-24 15:30:00,22.77,22.81,22.76,22.8,155515.0,22.5582,22.5978,22.5482,22.5879,155515.0
2016-10-25 09:30:00,22.8,22.83,22.75,22.78,530930.0,22.5879,22.6176,22.5383,22.5681,530930.0
2016-10-25 10:00:00,22.76,22.76,22.68,22.68,101480.0,22.5482,22.5482,22.469,22.469,101480.0
2016-10-25 10:30:00,22.67,22.67,22.59,22.59,11630.0,22.4591,22.4591,22.3798,22.3798,11630.0
2016-10-25 11:00:00,22.63,22.64,22.61,22.62,6500.0,22.4195,22.4294,22.3996,22.4095,6500.0
2016-10-25 11:30:00,22.64,22.64,22.61,22.62,10500.0,22.4294,22.4294,22.3996,22.4095,10500.0
2016-10-25 12:00:00,22.62,22.62,22.58,22.59,26480.0,22.4095,22.4095,22.3699,22.3798,26480.0
2016-10-25 12:30:00,22.59,22.6,22.58,22.6,24610.0,22.3798,22.3897,22.3699,22.3897,24610.0
2016-10-25 13:00:00,22.6,22.62,22.59,22.62,197000.0,22.3897,22.4095,22.3798,22.4095,197000.0
2016-10-25 13:30:00,22.62,22.63,22.62,22.62,12500.0,22.4095,22.4195,22.4095,22.4095,12500.0
2016-10-25 14:00:00,22.63,22.64,22.6,22.61,28000.0,22.4195,22.4294,22.3897,22.3996,28000.0
2016-10-25 14:30:00,22.61,22.62,22.59,22.59,5915.0,22.3996,22.4095,22.3798,22.3798,5915.0
2016-10-25 15:00:00,22.58,22.61,22.58,22.61,2000.0,22.3699,22.3996,22.3699,22.3996,2000.0
2016-10-25 15:30:00,22.6,22.62,22.6,22.62,87465.0,22.3897,22.4095,22.3897,22.4095,87465.0
2016-10-26 09:30:00,22.55,22.58,22.52,22.53,21350.0,22.3402,22.3699,22.3105,22.3204,21350.0
2016-10-26 10:00:00,22.54,22.59,22.54,22.56,14000.0,22.3303,22.3798,22.3303,22.3501,14000.0
2016-10-26 10:30:00,22.55,22.64,22.55,22.64,9000.0,22.3402,22.4294,22.3402,22.4294,9000.0
2016-10-26 11:00:00,22.65,22.7,22.65,22.67,5325.0,22.4393,22.4888,22.4393,22.4591,5325.0
2016-10-26 11:30:00,22.64,22.65,22.61,22.61,6070.0,22.4294,22.4393,22.3996,22.3996,6070.0
2016-10-26 12:00:00,22.62,22.63,22.61,22.62,229200.0,22.4095,22.4195,22.3996,22.4095,229200.0
2016-10-26 12:30:00,22.63,22.63,22.6,22.6,19570.0,22.4195,22.4195,22.3897,22.3897,19570.0
2016-10-26 13:00:00,22.61,22.61,22.56,22.56,6425.0,22.3996,22.3996,22.3501,22.3501,6425.0
2016-10-26 13:30:00,22.55,22.55,22.49,22.5,150985.0,22.3402,22.3402,22.2808,22.2907,150985.0
2016-10-26 14:00:00,22.5,22.5,22.47,22.49,35880.0,22.2907,22.2907,22.2609,22.2808,35880.0
2016-10-26 14:30:00,22.49,22.5,22.47,22.49,21380.0,22.2808,22.2907,22.2609,22.2808,21380.0
2016-10-26 15:00:00,22.49,22.49,22.48,22.48,17500.0,22.2808,22.2808,22.2709,22.2709,17500.0
2016-10-26 15:30:00,22.49,22.5,22.48,22.48,256290.0,22.2808,22.2907,22.2709,22.2709,256290.0
2016-10-27 09:30:00,22.62,22.75,22.62,22.74,30165.0,22.4095,22.5383,22.4095,22.5284,30165.0
2016-10-27 10:00:00,22.74,22.74,22.62,22.64,28085.0,22.5284,22.5284,22.4095,22.4294,28085.0
2016-10-27 10:30:00,22.63,22.63,22.57,22.57,130670.0,22.4195,22.4195,22.36,22.36,130670.0
2016-10-27 11:00:00,22.55,22.56,22.54,22.56,11900.0,22.3402,22.3501,22.3303,22.3501,11900.0
2016-10-27 11:30:00,22.54,22.56,22.51,22.56,135580.0,22.3303,22.3501,22.3006,22.3501,135580.0
2016-10-27 12:00:00,22.57,22.57,22.5,22.51,22220.0,22.36,22.36,22.2907,22.3006,22220.0
2016-10-27 12:30:00,22.51,22.51,22.44,22.45,78250.0,22.3006,22.3006,22.2312,22.2411,78250.0
2016-10-27 13:00:00,22.45,22.5,22.45,22.47,301695.0,22.2411,22.2907,22.2411,22.2609,301695.0
2016-10-27 13:30:00,22.48,22.5,22.46,22.49,84075.0,22.2709,22.2907,22.251,22.2808,84075.0
2016-10-27 14:00:00,22.48,22.51,22.47,22.48,40235.0,22.2709,22.3006,22.2609,22.2709,40235.0
2016-10-27 14:30:00,22.48,22.48,22.43,22.43,718800.0,22.2709,22.2709,22.2213,22.2213,718800.0
2016-10-27 15:00:00,22.43,22.43,22.36,22.37,26065.0,22.2213,22.2213,22.152,22.1619,26065.0
2016-10-27 15:30:00,22.38,22.39,22.37,22.38,24980.0,22.1718,22.1817,22.1619,22.1718,24980.0
2016-10-28 09:30:00,22.28,22.51,22.28,22.49,18700.0,22.0727,22.3006,22.0727,22.2808,18700.0
2016-10-28 10:00:00,22.5,22.51,22.45,22.51,21000.0,22.2907,22.3006,22.2411,22.3006,21000.0
2016-10-28 10:30:00,22.5,22.55,22.5,22.54,17620.0,22.2907,22.3402,22.2907,22.3303,17620.0
2016-10-28 11:00:00,22.54,22.55,22.53,22.53,17805.0,22.3303,22.3402,22.3204,22.3204,17805.0
2016-10-28 11:30:00,22.55,22.56,22.53,22.53,28750.0,22.3402,22.3501,22.3204,22.3204,28750.0
2016-10-28 12:00:00,22.52,22.56,22.5,22.56,7000.0,22.3105,22.3501,22.2907,22.3501,7000.0
2016-10-28 12:30:00,22.53,22.54,22.53,22.54,10130.0,22.3204,22.3303,22.3204,22.3303,10130.0
2016-10-28 13:00:00,22.53,22.53,22.41,22.46,62250.0,22.3204,22.3204,22.2015,22.251,62250.0
2016-10-28 13:30:00,22.44,22.46,22.39,22.39,49840.0,22.2312,22.251,22.1817,22.1817,49840.0
2016-10-28 14:00:00,22.39,22.45,22.35,22.44,54375.0,22.1817,22.2411,22.1421,22.2312,54375.0
2016-10-28 14:30:00,22.44,22.47,22.42,22.47,35660.0,22.2312,22.2609,22.2114,22.2609,35660.0
2016-10-28 15:00:00,22.48,22.5,22.43,22.5,18500.0,22.2709,22.2907,22.2213,22.2907,18500.0
2016-10-28 15:30:00,22.49,22.49,22.42,22.43,73605.0,22.2808,22.2808,22.2114,22.2213,73605.0
2016-10-31 09:30:00,22.48,22.56,22.44,22.45,24010.0,22.2709,22.3501,22.2312,22.2411,24010.0
2016-10-31 10:00:00,22.44,22.47,22.43,22.46,9125.0,22.2312,22.2609,22.2213,22.251,9125.0
2016-10-31 10:30:00,22.45,22.46,22.44,22.44,8500.0,22.2411,22.251,22.2312,22.2312,8500.0
2016-10-31 11:00:00,22.45,22.49,22.45,22.49,9000.0,22.2411,22.2808,22.2411,22.2808,9000.0
2016-10-31 11:30:00,22.51,22.51,22.49,22.5,9620.0,22.3006,22.3006,22.2808,22.2907,9620.0
2016-10-31 12:00:00,22.49,22.49,22.48,22.48,4000.0,22.2808,22.2808,22.2709,22.2709,4000.0
2016-10-31 12:30:00,22.5,22.5,22.47,22.47,5000.0,22.2907,22.2907,22.2609,22.2609,5000.0
2016-10-31 13:00:00,22.47,22.47,22.47,22.47,0.0,22.2609,22.2609,22.2609,22.2609,0.0
2016-10-31 13:30:00,22.47,22.49,22.46,22.46,14635.0,22.2609,22.2808,22.251,22.251,14635.0
2016-10-31 14:00:00,22.47,22.47,22.46,22.46,15230.0,22.2609,22.2609,22.251,22.251,15230.0
2016-10-31 14:30:00,22.47,22.49,22.47,22.49,10035.0,22.2609,22.2808,22.2609,22.2808,10035.0
2016-10-31 15:00:00,22.48,22.5,22.48,22.5,1865.0,22.2709,22.2907,22.2709,22.2907,1865.0
2016-10-31 15:30:00,22.52,22.52,22.49,22.49,21490.0,22.3105,22.3105,22.2808,22.2808,21490.0
2016-11-01 09:30:00,22.53,22.56,22.45,22.48,9905.0,22.3204,22.3501,22.2411,22.2709,9905.0
2016-11-01 10:00:00,22.47,22.47,22.44,22.46,13500.0,22.2609,22.2609,22.2312,22.251,13500.0
2016-11-01 10:30:00,22.44,22.48,22.42,22.48,24500.0,22.2312,22.2709,22.2114,22.2709,24500.0
2016-11-01 11:00:00,22.49,22.51,22.48,22.49,45305.0,22.2808,22.3006,22.2709,22.2808,45305.0
2016-11-01 11:30:00,22.47,22.5,22.46,22.47,16870.0,22.2609,22.2907,22.251,22.2609,16870.0
2016-11-01 12:00:00,22.46,22.46,22.4,22.41,7000.0,22.251,22.251,22.1916,22.2015,7000.0
2016-11-01 12:30:00,22.41,22.43,22.39,22.4,15160.0,22.2015,22.2213,22.1817,22.1916,15160.0
2016-11-01 13:00:00,22.4,22.4,22.35,22.37,21640.0,22.1916,22.1916,22.1421,22.1619,21640.0
2016-11-01 13:30:00,22.36,22.37,22.28,22.29,19545.0,22.152,22.1619,22.0727,22.0826,19545.0
2016-11-01 14:00:00,22.29,22.3,22.22,22.29,21395.0,22.0826,22.0925,22.0133,22.0826,21395.0
2016-11-01 14:30:00,22.31,22.35,22.31,22.33,48760.0,22.1024,22.1421,22.1024,22.1222,48760.0
2016-11-01 15:00:00,22.3,22.36,22.29,22.36,35505.0,22.0925,22.152,22.0826,22.152,35505.0
2016-11-01 15:30:00,22.36,22.4,22.35,22.36,93270.0,22.152,22.1916,22.1421,22.152,93270.0
2016-11-02 09:30:00,22.29,22.36,22.26,22.36,24440.0,22.0826,22.152,22.0529,22.152,24440.0
2016-11-02 10:00:00,22.32,22.32,22.26,22.28,16100.0,22.1123,22.1123,22.0529,22.0727,16100.0
2016-11-02 10:30:00,22.28,22.28,22.24,22.25,7225.0,22.0727,22.0727,22.0331,22.043,7225.0
2016-11-02 11:00:00,22.26,22.3,22.26,22.29,15940.0,22.0529,22.0925,22.0529,22.0826,15940.0
2016-11-02 11:30:00,22.26,22.26,22.24,22.24,3000.0,22.0529,22.0529,22.0331,22.0331,3000.0
2016-11-02 12:00:00,22.23,22.24,22.19,22.2,15600.0,22.0232,22.0331,21.9836,21.9935,15600.0
2016-11-02 12:30:00,22.18,22.19,22.15,22.16,28720.0,21.9736,21.9836,21.9439,21.9538,28720.0
2016-11-02 13:00:00,22.17,22.17,22.06,22.08,24950.0,21.9637,21.9637,21.8548,21.8746,24950.0
2016-11-02 13:30:00,22.11,22.12,22.09,22.11,10500.0,21.9043,21.9142,21.8845,21.9043,10500.0
2016-11-02 14:00:00,22.12,22.18,22.03,22.16,48605.0,21.9142,21.9736,21.825,21.9538,48605.0
2016-11-02 14:30:00,22.16,22.18,22.13,22.15,48685.0,21.9538,21.9736,21.9241,21.9439,48685.0
2016-11-02 15:00:00,22.14,22.17,22.13,22.17,47375.0,21.934,21.9637,21.9241,21.9637,47375.0
2016-11-02 15:30:00,22.16,22.17,22.09,22.1,63945.0,21.9538,21.9637,21.8845,21.8944,63945.0
2016-11-03 09:30:00,22.15,22.21,22.15,22.19,104855.0,21.9439,22.0034,21.9439,21.9836,104855.0
2016-11-03 10:00:00,22.16,22.16,22.1,22.14,10965.0,21.9538,21.9538,21.8944,21.934,10965.0
2016-11-03 10:30:00,22.14,22.18,22.14,22.14,14025.0,21.934,21.9736,21.934,21.934,14025.0
2016-11-03 11:00:00,22.14,22.2,22.14,22.2,5500.0,21.934,21.9935,21.934,21.9935,5500.0
2016-11-03 11:30:00,22.2,22.2,22.18,22.2,5815.0,21.9935,21.9935,21.9736,21.9935,5815.0
2016-11-03 12:00:00,22.17,22.17,22.14,22.15,255445.0,21.9637,21.9637,21.934,21.9439,255445.0
2016-11-03 12:30:00,22.13,22.17,22.13,22.16,22560.0,21.9241,21.9637,21.9241,21.9538,22560.0
2016-11-03 13:00:00,22.15,22.16,22.12,22.16,24215.0,21.9439,21.9538,21.9142,21.9538,24215.0
2016-11-03 13:30:00,22.15,22.15,22.12,22.13,20000.0,21.9439,21.9439,21.9142,21.9241,20000.0
2016-11-03 14:00:00,22.13,22.16,22.12,22.15,33155.0,21.9241,21.9538,21.9142,21.9439,33155.0
2016-11-03 14:30:00,22.16,22.17,22.15,22.17,18750.0,21.9538,21.9637,21.9439,21.9637,18750.0
2016-11-03 15:00:00,22.17,22.18,22.15,22.16,16685.0,21.9637,21.9736,21.9439,21.9538,16685.0
2016-11-03 15:30:00,22.13,22.14,22.1,22.11,28785.0,21.9241,21.934,21.8944,21.9043,28785.0
2016-11-04 09:30:00,22.1,22.12,21.95,21.96,82435.0,21.8944,21.9142,21.7458,21.7557,82435.0
2016-11-04 10:00:00,21.99,22.01,21.96,22.01,39000.0,21.7854,21.8052,21.7557,21.8052,39000.0
2016-11-04 10:30:00,21.99,22.03,21.97,22.01,19035.0,21.7854,21.825,21.7656,21.8052,19035.0
2016-11-04 11:00:00,22.02,22.15,22.02,22.15,148585.0,21.8151,21.9439,21.8151,21.9439,148585.0
2016-11-04 11:30:00,22.15,22.15,22.09,22.13,18500.0,21.9439,21.9439,21.8845,21.9241,18500.0
2016-11-04 12:00:00,22.13,22.19,22.13,22.17,124720.0,21.9241,21.9836,21.9241,21.9637,124720.0
2016-11-04 12:30:00,22.17,22.18,22.17,22.18,3500.0,21.9637,21.9736,21.9637,21.9736,3500.0
2016-11-04 13:00:00,22.2,22.2,22.15,22.16,21450.0,21.9935,21.9935,21.9439,21.9538,21450.0
2016-11-04 13:30:00,22.15,22.16,22.12,22.12,8780.0,21.9439,21.9538,21.9142,21.9142,8780.0
2016-11-04 14:00:00,22.11,22.11,22.07,22.07,11800.0,21.9043,21.9043,21.8647,21.8647,11800.0
2016-11-04 14:30:00,22.07,22.07,22.04,22.06,36640.0,21.8647,21.8647,21.8349,21.8548,36640.0
2016-11-04 15:00:00,22.04,22.07,22.03,22.04,36295.0,21.8349,21.8647,21.825,21.8349,36295.0
2016-11-04 15:30:00,22.03,22.03,21.97,21.98,67250.0,21.825,21.825,21.7656,21.7755,67250.0
2016-11-07 09:30:00,22.32,22.45,22.32,22.45,291125.0,22.1123,22.2411,22.1123,22.2411,291125.0
2016-11-07 10:00:00,22.45,22.45,22.42,22.43,20325.0,22.2411,22.2411,22.2114,22.2213,20325.0
2016-11-07 10:30:00,22.43,22.52,22.43,22.52,14755.0,22.2213,22.3105,22.2213,22.3105,14755.0
2016-11-07 11:00:00,22.53,22.55,22.51,22.52,30420.0,22.3204,22.3402,22.3006,22.3105,30420.0
2016-11-07 11:30:00,22.53,22.57,22.53,22.56,17275.0,22.3204,22.36,22.3204,22.3501,17275.0
2016-11-07 12:00:00,22.57,22.59,22.56,22.56,19105.0,22.36,22.3798,22.3501,22.3501,19105.0
2016-11-07 12:30:00,22.57,22.57,22.55,22.55,7520.0,22.36,22.36,22.3402,22.3402,7520.0
2016-11-07 13:00:00,22.56,22.56,22.54,22.54,6000.0,22.3501,22.3501,22.3303,22.3303,6000.0
2016-11-07 13:30:00,22.54,22.54,22.52,22.52,22500.0,22.3303,22.3303,22.3105,22.3105,22500.0
2016-11-07 14:00:00,22.52,22.53,22.5,22.51,19510.0,22.3105,22.3204,22.2907,22.3006,19510.0
2016-11-07 14:30:00,22.51,22.52,22.47,22.48,8660.0,22.3006,22.3105,22.2609,22.2709,8660.0
2016-11-07 15:00:00,22.47,22.48,22.45,22.47,64835.0,22.2609,22.2709,22.2411,22.2609,64835.0
2016-11-07 15:30:00,22.47,22.54,22.46,22.53,81150.0,22.2609,22.3303,22.251,22.3204,81150.0
2016-11-08 09:30:00,22.48,22.51,22.43,22.46,67660.0,22.2709,22.3006,22.2213,22.251,67660.0
2016-11-08 10:00:00,22.47,22.5,22.46,22.5,98070.0,22.2609,22.2907,22.251,22.2907,98070.0
2016-11-08 10:30:00,22.49,22.5,22.48,22.48,26000.0,22.2808,22.2907,22.2709,22.2709,26000.0
2016-11-08 11:00:00,22.47,22.57,22.47,22.57,2500.0,22.2609,22.36,22.2609,22.36,2500.0
2016-11-08 11:30:00,22.58,22.59,22.56,22.59,6810.0,22.3699,22.3798,22.3501,22.3798,6810.0
2016-11-08 12:00:00,22.6,22.68,22.6,22.66,10275.0,22.3897,22.469,22.3897,22.4492,10275.0
2016-11-08 12:30:00,22.65,22.71,22.65,22.71,11150.0,22.4393,22.4987,22.4393,22.4987,11150.0
2016-11-08 13:00:00,22.7,22.7,22.62,22.63,28625.0,22.4888,22.4888,22.4095,22.4195,28625.0
2016-11-08 13:30:00,22.63,22.64,22.61,22.61,19520.0,22.4195,22.4294,22.3996,22.3996,19520.0
2016-11-08 14:00:00,22.61,22.61,22.53,22.56,35060.0,22.3996,22.3996,22.3204,22.3501,35060.0
2016-11-08 14:30:00,22.55,22.55,22.5,22.53,61765.0,22.3402,22.3402,22.2907,22.3204,61765.0
2016-11-08 15:00:00,22.52,22.58,22.52,22.58,32905.0,22.3105,22.3699,22.3105,22.3699,32905.0
2016-11-08 15:30:00,22.58,22.6,22.55,22.55,89655.0,22.3699,22.3897,22.3402,22.3402,89655.0
2016-11-09 09:30:00,22.16,22.43,22.04,22.37,177835.0,21.9538,22.2213,21.8349,22.1619,177835.0
2016-11-09 10:00:00,22.35,22.35,22.19,22.28,131275.0,22.1421,22.1421,21.9836,22.0727,131275.0
2016-11-09 10:30:00,22.26,22.32,22.24,22.29,35335.0,22.0529,22.1123,22.0331,22.0826,35335.0
2016-11-09 11:00:00,22.3,22.41,22.28,22.41,55620.0,22.0925,22.2015,22.0727,22.2015,55620.0
2016-11-09 11:30:00,22.43,22.58,22.43,22.55,17855.0,22.2213,22.3699,22.2213,22.3402,17855.0
2016-11-09 12:00:00,22.55,22.56,22.44,22.51,13770.0,22.3402,22.3501,22.2312,22.3006,13770.0
2016-11-09 12:30:00,22.47,22.52,22.46,22.49,15000.0,22.2609,22.3105,22.251,22.2808,15000.0
2016-11-09 13:00:00,22.53,22.53,22.38,22.39,21140.0,22.3204,22.3204,22.1718,22.1817,21140.0
2016-11-09 13:30:00,22.4,22.5,22.4,22.44,33000.0,22.1916,22.2907,22.1916,22.2312,33000.0
2016-11-09 14:00:00,22.43,22.51,22.43,22.5,34075.0,22.2213,22.3006,22.2213,22.2907,34075.0
2016-11-09 14:30:00,22.52,22.57,22.49,22.5,35745.0,22.3105,22.36,22.2808,22.2907,35745.0
2016-11-09 15:00:00,22.5,22.57,22.5,22.56,25500.0,22.2907,22.36,22.2907,22.3501,25500.0
2016-11-09 15:30:00,22.54,22.55,22.48,22.51,122650.0,22.3303,22.3402,22.2709,22.3006,122650.0
2016-11-10 09:30:00,22.65,22.78,22.57,22.69,44190.0,22.4393,22.5681,22.36,22.4789,44190.0
2016-11-10 10:00:00,22.64,22.67,22.29,22.29,30270.0,22.4294,22.4591,22.0826,22.0826,30270.0
2016-11-10 10:30:00,22.27,22.27,21.91,21.94,81475.0,22.0628,22.0628,21.7062,21.7359,81475.0
2016-11-10 11:00:00,21.93,22.17,21.93,22.17,347145.0,21.726,21.9637,21.726,21.9637,347145.0
2016-11-10 11:30:00,22.17,22.19,22.09,22.12,63245.0,21.9637,21.9836,21.8845,21.9142,63245.0
2016-11-10 12:00:00,22.1,22.13,22.09,22.1,21785.0,21.8944,21.9241,21.8845,21.8944,21785.0
2016-11-10 12:30:00,22.1,22.19,22.1,22.19,5065.0,21.8944,21.9836,21.8944,21.9836,5065.0
2016-11-10 13:00:00,22.21,22.29,22.21,22.29,10085.0,22.0034,22.0826,22.0034,22.0826,10085.0
2016-11-10 13:30:00,22.3,22.39,22.3,22.34,3000.0,22.0925,22.1817,22.0925,22.1322,3000.0
2016-11-10 14:00:00,22.35,22.38,22.26,22.26,14650.0,22.1421,22.1718,22.0529,22.0529,14650.0
2016-11-10 14:30:00,22.3,22.33,22.25,22.33,6620.0,22.0925,22.1222,22.043,22.1222,6620.0
2016-11-10 15:00:00,22.32,22.35,22.22,22.23,52055.0,22.1123,22.1421,22.0133,22.0232,52055.0
2016-11-10 15:30:00,22.23,22.23,22.15,22.15,55065.0,22.0232,22.0232,21.9439,21.9439,55065.0
2016-11-11 09:30:00,22.11,22.18,22.05,22.1,2276250.0,21.9043,21.9736,21.8449,21.8944,2276250.0
2016-11-11 10:00:00,22.08,22.34,22.08,22.21,82200.0,21.8746,22.1322,21.8746,22.0034,82200.0
2016-11-11 10:30:00,22.2,22.3,22.2,22.3,36965.0,21.9935,22.0925,21.9935,22.0925,36965.0
2016-11-11 11:00:00,22.28,22.28,22.17,22.2,14885.0,22.0727,22.0727,21.9637,21.9935,14885.0
2016-11-11 11:30:00,22.24,22.3,22.19,22.3,23035.0,22.0331,22.0925,21.9836,22.0925,23035.0
2016-11-11 12:00:00,22.3,22.37,22.29,22.33,8325.0,22.0925,22.1619,22.0826,22.1222,8325.0
2016-11-11 12:30:00,22.35,22.35,22.25,22.25,3500.0,22.1421,22.1421,22.043,22.043,3500.0
2016-11-11 13:00:00,22.25,22.32,22.25,22.32,9100.0,22.043,22.1123,22.043,22.1123,9100.0
2016-11-11 13:30:00,22.31,22.31,22.28,22.28,8810.0,22.1024,22.1024,22.0727,22.0727,8810.0
2016-11-11 14:00:00,22.25,22.28,22.25,22.27,6500.0,22.043,22.0727,22.043,22.0628,6500.0
2016-11-11 14:30:00,22.26,22.28,22.23,22.24,9625.0,22.0529,22.0727,22.0232,22.0331,9625.0
2016-11-11 15:00:00,22.27,22.29,22.27,22.29,8595.0,22.0628,22.0826,22.0628,22.0826,8595.0
2016-11-11 15:30:00,22.3,22.35,22.3,22.33,31500.0,22.0925,22.1421,22.0925,22.1222,31500.0
2016-11-14 09:30:00,22.42,22.47,22.33,22.33,38165.0,22.2114,22.2609,22.1222,22.1222,38165.0
2016-11-14 10:00:00,22.37,22.4,22.33,22.33,25305.0,22.1619,22.1916,22.1222,22.1222,25305.0
2016-11-14 10:30:00,22.33,22.33,22.17,22.17,38540.0,22.1222,22.1222,21.9637,21.9637,38540.0
2016-11-14 11:00:00,22.08,22.17,22.08,22.17,12325.0,21.8746,21.9637,21.8746,21.9637,12325.0
2016-11-14 11:30:00,22.11,22.17,22.11,22.14,6265.0,21.9043,21.9637,21.9043,21.934,6265.0
2016-11-14 12:00:00,22.08,22.08,22.05,22.07,13120.0,21.8746,21.8746,21.8449,21.8647,13120.0
2016-11-14 12:30:00,22.07,22.07,22.03,22.03,4885.0,21.8647,21.8647,21.825,21.825,4885.0
2016-11-14 13:00:00,22.06,22.11,22.06,22.1,5910.0,21.8548,21.9043,21.8548,21.8944,5910.0
2016-11-14 13:30:00,22.11,22.11,22.04,22.04,7000.0,21.9043,21.9043,21.8349,21.8349,7000.0
2016-11-14 14:00:00,22.07,22.07,22.01,22.03,2385875.0,21.8647,21.8647,21.8052,21.825,2385875.0
2016-11-14 14:30:00,22.03,22.07,22.0,22.06,40945.0,21.825,21.8647,21.7953,21.8548,40945.0
2016-11-14 15:00:00,22.08,22.1,22.06,22.07,15580.0,21.8746,21.8944,21.8548,21.8647,15580.0
2016-11-14 15:30:00,22.07,22.07,22.01,22.04,34080.0,21.8647,21.8647,21.8052,21.8349,34080.0
2016-11-15 09:30:00,22.14,22.26,22.12,22.26,63765.0,21.934,22.0529,21.9142,22.0529,63765.0
2016-11-15 10:00:00,22.33,22.38,22.33,22.36,7775.0,22.1222,22.1718,22.1222,22.152,7775.0
2016-11-15 10:30:00,22.34,22.35,22.31,22.32,28525.0,22.1322,22.1421,22.1024,22.1123,28525.0
2016-11-15 11:00:00,22.34,22.34,22.3,22.32,12460.0,22.1322,22.1322,22.0925,22.1123,12460.0
2016-11-15 11:30:00,22.3,22.3,22.28,22.3,5610.0,22.0925,22.0925,22.0727,22.0925,5610.0
2016-11-15 12:00:00,22.29,22.31,22.28,22.29,14025.0,22.0826,22.1024,22.0727,22.0826,14025.0
2016-11-15 12:30:00,22.26,22.27,22.23,22.24,9115.0,22.0529,22.0628,22.0232,22.0331,9115.0
2016-11-15 13:00:00,22.24,22.25,22.23,22.25,6500.0,22.0331,22.043,22.0232,22.043,6500.0
2016-11-15 13:30:00,22.25,22.28,22.25,22.27,25005.0,22.043,22.0727,22.043,22.0628,25005.0
2016-11-15 14:00:00,22.29,22.32,22.26,22.31,17485.0,22.0826,22.1123,22.0529,22.1024,17485.0
2016-11-15 14:30:00,22.32,22.36,22.32,22.36,13210.0,22.1123,22.152,22.1123,22.152,13210.0
2016-11-15 15:00:00,22.35,22.36,22.32,22.34,10725.0,22.1421,22.152,22.1123,22.1322,10725.0
2016-11-15 15:30:00,22.34,22.37,22.31,22.31,99460.0,22.1322,22.1619,22.1024,22.1024,99460.0
2016-11-16 09:30:00,22.25,22.35,22.25,22.25,29460.0,22.043,22.1421,22.043,22.043,29460.0
2016-11-16 10:00:00,22.27,22.36,22.27,22.36,33055.0,22.0628,22.152,22.0628,22.152,33055.0
2016-11-16 10:30:00,22.4,22.43,22.38,22.39,73665.0,22.1916,22.2213,22.1718,22.1817,73665.0
2016-11-16 11:00:00,22.39,22.41,22.34,22.41,72250.0,22.1817,22.2015,22.1322,22.2015,72250.0
2016-11-16 11:30:00,22.42,22.45,22.39,22.39,68905.0,22.2114,22.2411,22.1817,22.1817,68905.0
2016-11-16 12:00:00,22.39,22.39,22.35,22.36,60445.0,22.1817,22.1817,22.1421,22.152,60445.0
2016-11-16 12:30:00,22.37,22.39,22.36,22.38,44125.0,22.1619,22.1817,22.152,22.1718,44125.0
2016-11-16 13:00:00,22.39,22.39,22.35,22.38,63200.0,22.1817,22.1817,22.1421,22.1718,63200.0
2016-11-16 13:30:00,22.38,22.41,22.37,22.4,40760.0,22.1718,22.2015,22.1619,22.1916,40760.0
2016-11-16 14:00:00,22.4,22.44,22.4,22.41,15020.0,22.1916,22.2312,22.1916,22.2015,15020.0
2016-11-16 14:30:00,22.42,22.48,22.41,22.47,28255.0,22.2114,22.2709,22.2015,22.2609,28255.0
2016-11-16 15:00:00,22.48,22.5,22.47,22.47,16295.0,22.2709,22.2907,22.2609,22.2609,16295.0
2016-11-16 15:30:00,22.47,22.48,22.46,22.48,160305.0,22.2609,22.2709,22.251,22.2709,160305.0
2016-11-17 09:30:00,22.51,22.58,22.45,22.57,25550.0,22.3006,22.3699,22.2411,22.36,25550.0
2016-11-17 10:00:00,22.6,22.64,22.59,22.62,19515.0,22.3897,22.4294,22.3798,22.4095,19515.0
2016-11-17 10:30:00,22.61,22.65,22.61,22.64,21240.0,22.3996,22.4393,22.3996,22.4294,21240.0
2016-11-17 11:00:00,22.61,22.69,22.6,22.69,1272760.0,22.3996,22.4789,22.3897,22.4789,1272760.0
2016-11-17 11:30:00,22.69,22.75,22.68,22.75,143820.0,22.4789,22.5383,22.469,22.5383,143820.0
2016-11-17 12:00:00,22.75,22.77,22.72,22.76,166835.0,22.5383,22.5582,22.5086,22.5482,166835.0
2016-11-17 12:30:00,22.75,22.78,22.75,22.77,22515.0,22.5383,22.5681,22.5383,22.5582,22515.0
2016-11-17 13:00:00,22.78,22.8,22.78,22.78,43205.0,22.5681,22.5879,22.5681,22.5681,43205.0
2016-11-17 13:30:00,22.79,22.81,22.78,22.78,37630.0,22.578,22.5978,22.5681,22.5681,37630.0
2016-11-17 14:00:00,22.77,22.8,22.75,22.77,55330.0,22.5582,22.5879,22.5383,22.5582,55330.0
2016-11-17 14:30:00,22.78,22.8,22.76,22.78,40050.0,22.5681,22.5879,22.5482,22.5681,40050.0
2016-11-17 15:00:00,22.77,22.81,22.77,22.81,32580.0,22.5582,22.5978,22.5582,22.5978,32580.0
2016-11-17 15:30:00,22.8,22.83,22.8,22.83,342405.0,22.5879,22.6176,22.5879,22.6176,342405.0
2016-11-18 09:30:00,22.99,23.03,22.9,22.9,812035.0,22.7761,22.8157,22.6869,22.6869,812035.0
2016-11-18 10:00:00,22.86,22.91,22.83,22.87,137670.0,22.6473,22.6969,22.6176,22.6572,137670.0
2016-11-18 10:30:00,22.87,22.87,22.78,22.81,162960.0,22.6572,22.6572,22.5681,22.5978,162960.0
2016-11-18 11:00:00,22.79,22.79,22.76,22.77,9500.0,22.578,22.578,22.5482,22.5582,9500.0
2016-11-18 11:30:00,22.76,22.78,22.75,22.75,95795.0,22.5482,22.5681,22.5383,22.5383,95795.0
2016-11-18 12:00:00,22.74,22.74,22.71,22.73,9970.0,22.5284,22.5284,22.4987,22.5185,9970.0
2016-11-18 12:30:00,22.73,22.75,22.71,22.75,14530.0,22.5185,22.5383,22.4987,22.5383,14530.0
2016-11-18 13:00:00,22.74,22.76,22.74,22.75,9140.0,22.5284,22.5482,22.5284,22.5383,9140.0
2016-11-18 13:30:00,22.76,22.79,22.76,22.78,11500.0,22.5482,22.578,22.5482,22.5681,11500.0
2016-11-18 14:00:00,22.78,22.78,22.75,22.75,41350.0,22.5681,22.5681,22.5383,22.5383,41350.0
2016-11-18 14:30:00,22.77,22.79,22.77,22.78,13160.0,22.5582,22.578,22.5582,22.5681,13160.0
2016-11-18 15:00:00,22.78,22.78,22.74,22.76,32750.0,22.5681,22.5681,22.5284,22.5482,32750.0
2016-11-18 15:30:00,22.76,22.77,22.73,22.74,95255.0,22.5482,22.5582,22.5185,22.5284,95255.0
2016-11-21 09:30:00,22.73,22.84,22.73,22.83,127990.0,22.5185,22.6275,22.5185,22.6176,127990.0
2016-11-21 10:00:00,22.84,22.84,22.69,22.7,30215.0,22.6275,22.6275,22.4789,22.4888,30215.0
2016-11-21 10:30:00,22.71,22.71,22.67,22.68,20790.0,22.4987,22.4987,22.4591,22.469,20790.0
2016-11-21 11:00:00,22.7,22.72,22.67,22.7,22000.0,22.4888,22.5086,22.4591,22.4888,22000.0
2016-11-21 11:30:00,22.71,22.72,22.68,22.72,1014410.0,22.4987,22.5086,22.469,22.5086,1014410.0
2016-11-21 12:00:00,22.72,22.74,22.71,22.71,31000.0,22.5086,22.5284,22.4987,22.4987,31000.0
2016-11-21 12:30:00,22.71,22.74,22.7,22.73,29500.0,22.4987,22.5284,22.4888,22.5185,29500.0
2016-11-21 13:00:00,22.72,22.75,22.71,22.72,32725.0,22.5086,22.5383,22.4987,22.5086,32725.0
2016-11-21 13:30:00,22.72,22.75,22.72,22.74,146830.0,22.5086,22.5383,22.5086,22.5284,146830.0
2016-11-21 14:00:00,22.74,22.75,22.72,22.74,41715.0,22.5284,22.5383,22.5086,22.5284,41715.0
2016-11-21 14:30:00,22.74,22.75,22.73,22.73,41280.0,22.5284,22.5383,22.5185,22.5185,41280.0
2016-11-21 15:00:00,22.73,22.75,22.72,22.75,82350.0,22.5185,22.5383,22.5086,22.5383,82350.0
2016-11-21 15:30:00,22.75,22.79,22.74,22.78,114945.0,22.5383,22.578,22.5284,22.5681,114945.0
2016-11-22 09:30:00,22.78,22.78,22.7,22.7,23075.0,22.5681,22.5681,22.4888,22.4888,23075.0
2016-11-22 10:00:00,22.71,22.74,22.7,22.7,42595.0,22.4987,22.5284,22.4888,22.4888,42595.0
2016-11-22 10:30:00,22.73,22.73,22.69,22.69,19980.0,22.5185,22.5185,22.4789,22.4789,19980.0
2016-11-22 11:00:00,22.69,22.72,22.69,22.69,47985.0,22.4789,22.5086,22.4789,22.4789,47985.0
2016-11-22 11:30:00,22.69,22.69,22.65,22.67,423220.0,22.4789,22.4789,22.4393,22.4591,423220.0
2016-11-22 12:00:00,22.65,22.68,22.64,22.68,44250.0,22.4393,22.469,22.4294,22.469,44250.0
2016-11-22 12:30:00,22.69,22.69,22.68,22.69,3635.0,22.4789,22.4789,22.469,22.4789,3635.0
2016-11-22 13:00:00,22.73,22.73,22.72,22.73,3000.0,22.5185,22.5185,22.5086,22.5185,3000.0
2016-11-22 13:30:00,22.73,22.74,22.72,22.72,114760.0,22.5185,22.5284,22.5086,22.5086,114760.0
2016-11-22 14:00:00,22.71,22.72,22.7,22.71,4705.0,22.4987,22.5086,22.4888,22.4987,4705.0
2016-11-22 14:30:00,22.72,22.73,22.72,22.72,42545.0,22.5086,22.5185,22.5086,22.5086,42545.0
2016-11-22 15:00:00,22.73,22.73,22.71,22.73,12250.0,22.5185,22.5185,22.4987,22.5185,12250.0
2016-11-22 15:30:00,22.75,22.76,22.73,22.75,32480.0,22.5383,22.5482,22.5185,22.5383,32480.0
2016-11-23 09:30:00,22.68,22.73,22.61,22.64,380285.0,22.469,22.5185,22.3996,22.4294,380285.0
2016-11-23 10:00:00,22.64,22.68,22.63,22.63,124310.0,22.4294,22.469,22.4195,22.4195,124310.0
2016-11-23 10:30:00,22.64,22.64,22.6,22.63,137215.0,22.4294,22.4294,22.3897,22.4195,137215.0
2016-11-23 11:00:00,22.64,22.64,22.59,22.59,120585.0,22.4294,22.4294,22.3798,22.3798,120585.0
2016-11-23 11:30:00,22.59,22.62,22.59,22.62,122625.0,22.3798,22.4095,22.3798,22.4095,122625.0
2016-11-23 12:00:00,22.62,22.65,22.62,22.64,108770.0,22.4095,22.4393,22.4095,22.4294,108770.0
2016-11-23 12:30:00,22.64,22.65,22.63,22.65,52600.0,22.4294,22.4393,22.4195,22.4393,52600.0
2016-11-23 13:00:00,22.64,22.65,22.64,22.64,90640.0,22.4294,22.4393,22.4294,22.4294,90640.0
2016-11-23 13:30:00,22.63,22.65,22.61,22.61,42115.0,22.4195,22.4393,22.3996,22.3996,42115.0
2016-11-23 14:00:00,22.61,22.63,22.61,22.63,116055.0,22.3996,22.4195,22.3996,22.4195,116055.0
2016-11-23 14:30:00,22.63,22.64,22.62,22.62,116285.0,22.4195,22.4294,22.4095,22.4095,116285.0
2016-11-23 15:00:00,22.63,22.64,22.61,22.62,133065.0,22.4195,22.4294,22.3996,22.4095,133065.0
2016-11-23 15:30:00,22.62,22.66,22.62,22.66,225310.0,22.4095,22.4492,22.4095,22.4492,225310.0
2016-11-25 09:30:00,22.66,22.68,22.64,22.68,38170.0,22.4492,22.469,22.4294,22.469,38170.0
2016-11-25 10:00:00,22.69,22.69,22.68,22.69,4000.0,22.4789,22.4789,22.469,22.4789,4000.0
2016-11-25 10:30:00,22.71,22.71,22.69,22.69,12380.0,22.4987,22.4987,22.4789,22.4789,12380.0
2016-11-25 11:00:00,22.71,22.72,22.7,22.71,7720.0,22.4987,22.5086,22.4888,22.4987,7720.0
2016-11-25 11:30:00,22.72,22.73,22.71,22.71,18555.0,22.5086,22.5185,22.4987,22.4987,18555.0
2016-11-25 12:00:00,22.72,22.72,22.7,22.71,21720.0,22.5086,22.5086,22.4888,22.4987,21720.0
2016-11-25 12:30:00,22.7,22.73,22.7,22.73,168385.0,22.4888,22.5185,22.4888,22.5185,168385.0
2016-11-28 09:30:00,22.69,22.73,22.64,22.69,27960.0,22.4789,22.5185,22.4294,22.4789,27960.0
2016-11-28 10:00:00,22.68,22.68,22.63,22.65,31500.0,22.469,22.469,22.4195,22.4393,31500.0
2016-11-28 10:30:00,22.67,22.69,22.62,22.62,19310.0,22.4591,22.4789,22.4095,22.4095,19310.0
2016-11-28 11:00:00,22.63,22.67,22.62,22.67,21450.0,22.4195,22.4591,22.4095,22.4591,21450.0
2016-11-28 11:30:00,22.67,22.71,22.67,22.68,17925.0,22.4591,22.4987,22.4591,22.469,17925.0
2016-11-28 12:00:00,22.68,22.68,22.67,22.67,3300.0,22.469,22.469,22.4591,22.4591,3300.0
2016-11-28 12:30:00,22.67,22.7,22.67,22.68,4000.0,22.4591,22.4888,22.4591,22.469,4000.0
2016-11-28 13:00:00,22.66,22.67,22.65,22.65,12285.0,22.4492,22.4591,22.4393,22.4393,12285.0
2016-11-28 13:30:00,22.64,22.65,22.64,22.64,6125.0,22.4294,22.4393,22.4294,22.4294,6125.0
2016-11-28 14:00:00,22.64,22.65,22.62,22.62,36625.0,22.4294,22.4393,22.4095,22.4095,36625.0
2016-11-28 14:30:00,22.62,22.62,22.6,22.6,8265.0,22.4095,22.4095,22.3897,22.3897,8265.0
2016-11-28 15:00:00,22.61,22.62,22.58,22.58,59020.0,22.3996,22.4095,22.3699,22.3699,59020.0
2016-11-28 15:30:00,22.57,22.61,22.57,22.6,36040.0,22.36,22.3996,22.36,22.3897,36040.0
2016-11-29 09:30:00,22.61,22.63,22.59,22.63,10010.0,22.3996,22.4195,22.3798,22.4195,10010.0
2016-11-29 10:00:00,22.57,22.62,22.57,22.62,62460.0,22.36,22.4095,22.36,22.4095,62460.0
2016-11-29 10:30:00,22.64,22.65,22.64,22.64,5215.0,22.4294,22.4393,22.4294,22.4294,5215.0
2016-11-29 11:00:00,22.66,22.67,22.64,22.67,10250.0,22.4492,22.4591,22.4294,22.4591,10250.0
2016-11-29 11:30:00,22.67,22.71,22.67,22.71,2000.0,22.4591,22.4987,22.4591,22.4987,2000.0
2016-11-29 12:00:00,22.71,22.71,22.67,22.67,5395.0,22.4987,22.4987,22.4591,22.4591,5395.0
2016-11-29 12:30:00,22.68,22.7,22.68,22.7,3950.0,22.469,22.4888,22.469,22.4888,3950.0
2016-11-29 13:00:00,22.73,22.74,22.71,22.74,5300.0,22.5185,22.5284,22.4987,22.5284,5300.0
2016-11-29 13:30:00,22.76,22.79,22.76,22.79,26350.0,22.5482,22.578,22.5482,22.578,26350.0
2016-11-29 14:00:00,22.78,22.78,22.78,22.78,2510.0,22.5681,22.5681,22.5681,22.5681,2510.0
2016-11-29 14:30:00,22.8,22.82,22.8,22.81,16195.0,22.5879,22.6077,22.5879,22.5978,16195.0
2016-11-29 15:00:00,22.74,22.75,22.74,22.74,5600.0,22.5284,22.5383,22.5284,22.5284,5600.0
2016-11-29 15:30:00,22.72,22.72,22.7,22.7,46015.0,22.5086,22.5086,22.4888,22.4888,46015.0
2016-11-30 09:30:00,22.78,22.78,22.61,22.61,23025.0,22.5681,22.5681,22.3996,22.3996,23025.0
2016-11-30 10:00:00,22.6,22.62,22.49,22.49,7660.0,22.3897,22.4095,22.2808,22.2808,7660.0
2016-11-30 10:30:00,22.57,22.58,22.55,22.55,6160.0,22.36,22.3699,22.3402,22.3402,6160.0
2016-11-30 11:00:00,22.55,22.6,22.54,22.56,8520.0,22.3402,22.3897,22.3303,22.3501,8520.0
2016-11-30 11:30:00,22.54,22.6,22.51,22.51,40495.0,22.3303,22.3897,22.3006,22.3006,40495.0
2016-11-30 12:00:00,22.52,22.52,22.49,22.49,3795.0,22.3105,22.3105,22.2808,22.2808,3795.0
2016-11-30 12:30:00,22.5,22.5,22.48,22.5,117970.0,22.2907,22.2907,22.2709,22.2907,117970.0
2016-11-30 13:00:00,22.5,22.51,22.49,22.5,7400.0,22.2907,22.3006,22.2808,22.2907,7400.0
2016-11-30 13:30:00,22.49,22.52,22.49,22.5,135345.0,22.2808,22.3105,22.2808,22.2907,135345.0
2016-11-30 14:00:00,22.49,22.49,22.43,22.43,37285.0,22.2808,22.2808,22.2213,22.2213,37285.0
2016-11-30 14:30:00,22.43,22.44,22.41,22.42,21360.0,22.2213,22.2312,22.2015,22.2114,21360.0
2016-11-30 15:00:00,22.42,22.46,22.41,22.46,17065.0,22.2114,22.251,22.2015,22.251,17065.0
2016-11-30 15:30:00,22.46,22.46,22.37,22.38,120780.0,22.251,22.251,22.1619,22.1718,120780.0
2016-12-01 09:30:00,22.39,22.39,22.17,22.21,33940.0,22.1817,22.1817,21.9637,22.0034,33940.0
2016-12-01 10:00:00,22.23,22.24,21.98,21.99,88675.0,22.0232,22.0331,21.7755,21.7854,88675.0
2016-12-01 10:30:00,21.97,21.97,21.67,21.67,47810.0,21.7656,21.7656,21.4684,21.4684,47810.0
2016-12-01 11:00:00,21.79,21.84,21.77,21.83,18260.0,21.5873,21.6368,21.5675,21.6269,18260.0
2016-12-01 11:30:00,21.83,21.84,21.78,21.81,37000.0,21.6269,21.6368,21.5774,21.6071,37000.0
2016-12-01 12:00:00,21.76,21.77,21.71,21.71,34375.0,21.5576,21.5675,21.508,21.508,34375.0
2016-12-01 12:30:00,21.7,21.73,21.65,21.66,39905.0,21.4981,21.5278,21.4486,21.4585,39905.0
2016-12-01 13:00:00,21.65,21.65,21.61,21.63,289425.0,21.4486,21.4486,21.4089,21.4288,289425.0
2016-12-01 13:30:00,21.66,21.67,21.62,21.62,84255.0,21.4585,21.4684,21.4189,21.4189,84255.0
2016-12-01 14:00:00,21.63,21.68,21.63,21.64,10700.0,21.4288,21.4783,21.4288,21.4387,10700.0
2016-12-01 14:30:00,21.65,21.67,21.64,21.66,17530.0,21.4486,21.4684,21.4387,21.4585,17530.0
2016-12-01 15:00:00,21.64,21.64,21.55,21.56,60685.0,21.4387,21.4387,21.3495,21.3594,60685.0
2016-12-01 15:30:00,21.56,21.62,21.55,21.62,110070.0,21.3594,21.4189,21.3495,21.4189,110070.0
2016-12-02 09:30:00,21.43,21.54,21.31,21.41,456890.0,21.2306,21.3396,21.1117,21.2108,456890.0
2016-12-02 10:00:00,21.42,21.46,21.33,21.41,503150.0,21.2207,21.2603,21.1316,21.2108,503150.0
2016-12-02 10:30:00,21.41,21.53,21.41,21.53,150565.0,21.2108,21.3297,21.2108,21.3297,150565.0
2016-12-02 11:00:00,21.52,21.59,21.52,21.57,71575.0,21.3198,21.3891,21.3198,21.3693,71575.0
2016-12-02 11:30:00,21.55,21.56,21.53,21.54,95165.0,21.3495,21.3594,21.3297,21.3396,95165.0
2016-12-02 12:00:00,21.54,21.58,21.53,21.58,183930.0,21.3396,21.3792,21.3297,21.3792,183930.0
2016-12-02 12:30:00,21.56,21.61,21.54,21.61,91495.0,21.3594,21.4089,21.3396,21.4089,91495.0
2016-12-02 13:00:00,21.6,21.6,21.54,21.55,152365.0,21.399,21.399,21.3396,21.3495,152365.0
2016-12-02 13:30:00,21.56,21.6,21.55,21.58,170035.0,21.3594,21.399,21.3495,21.3792,170035.0
2016-12-02 14:00:00,21.58,21.58,21.53,21.55,353860.0,21.3792,21.3792,21.3297,21.3495,353860.0
2016-12-02 14:30:00,21.54,21.56,21.52,21.55,104975.0,21.3396,21.3594,21.3198,21.3495,104975.0
2016-12-02 15:00:00,21.56,21.59,21.55,21.59,172935.0,21.3594,21.3891,21.3495,21.3891,172935.0
2016-12-02 15:30:00,21.59,21.6,21.57,21.58,363705.0,21.3891,21.399,21.3693,21.3792,363705.0
2016-12-05 09:30:00,21.7,21.94,21.68,21.94,66995.0,21.4981,21.7359,21.4783,21.7359,66995.0
2016-12-05 10:00:00,21.95,22.01,21.95,22.0,63420.0,21.7458,21.8052,21.7458,21.7953,63420.0
2016-12-05 10:30:00,22.03,22.08,21.99,22.05,1585220.0,21.825,21.8746,21.7854,21.8449,1585220.0
2016-12-05 11:00:00,22.02,22.06,22.02,22.03,139035.0,21.8151,21.8548,21.8151,21.825,139035.0
2016-12-05 11:30:00,22.02,22.07,22.02,22.02,23445.0,21.8151,21.8647,21.8151,21.8151,23445.0
2016-12-05 12:00:00,22.01,22.05,21.97,22.0,30970.0,21.8052,21.8449,21.7656,21.7953,30970.0
2016-12-05 12:30:00,22.0,22.05,22.0,22.03,16910.0,21.7953,21.8449,21.7953,21.825,16910.0
2016-12-05 13:00:00,22.04,22.05,22.0,22.0,15935.0,21.8349,21.8449,21.7953,21.7953,15935.0
2016-12-05 13:30:00,22.02,22.02,21.98,22.0,128460.0,21.8151,21.8151,21.7755,21.7953,128460.0
2016-12-05 14:00:00,21.98,22.0,21.97,21.98,153340.0,21.7755,21.7953,21.7656,21.7755,153340.0
2016-12-05 14:30:00,21.98,22.01,21.98,22.0,22980.0,21.7755,21.8052,21.7755,21.7953,22980.0
2016-12-05 15:00:00,21.99,22.0,21.98,21.99,22105.0,21.7854,21.7953,21.7755,21.7854,22105.0
2016-12-05 15:30:00,21.99,22.03,21.98,22.02,64595.0,21.7854,21.825,21.7755,21.8151,64595.0
2016-12-06 09:30:00,22.04,22.04,21.92,21.95,23275.0,21.8349,21.8349,21.7161,21.7458,23275.0
2016-12-06 10:00:00,21.98,22.02,21.89,21.89,30575.0,21.7755,21.8151,21.6863,21.6863,30575.0
2016-12-06 10:30:00,21.91,21.97,21.9,21.97,35005.0,21.7062,21.7656,21.6962,21.7656,35005.0
2016-12-06 11:00:00,21.96,21.96,21.91,21.91,8250.0,21.7557,21.7557,21.7062,21.7062,8250.0
2016-12-06 11:30:00,21.89,21.93,21.87,21.93,11000.0,21.6863,21.726,21.6665,21.726,11000.0
2016-12-06 12:00:00,21.94,21.96,21.93,21.96,4945.0,21.7359,21.7557,21.726,21.7557,4945.0
2016-12-06 12:30:00,21.95,21.95,21.91,21.92,6490.0,21.7458,21.7458,21.7062,21.7161,6490.0
2016-12-06 13:00:00,21.93,21.95,21.93,21.95,2500.0,21.726,21.7458,21.726,21.7458,2500.0
2016-12-06 13:30:00,21.93,21.99,21.93,21.99,6000.0,21.726,21.7854,21.726,21.7854,6000.0
2016-12-06 14:00:00,21.98,22.02,21.98,22.02,42125.0,21.7755,21.8151,21.7755,21.8151,42125.0
2016-12-06 14:30:00,22.0,22.03,22.0,22.03,17295.0,21.7953,21.825,21.7953,21.825,17295.0
2016-12-06 15:00:00,22.04,22.04,22.01,22.02,19500.0,21.8349,21.8349,21.8052,21.8151,19500.0
2016-12-06 15:30:00,22.03,22.06,22.03,22.05,37835.0,21.825,21.8548,21.825,21.8449,37835.0
2016-12-07 09:30:00,22.05,22.11,21.99,22.0,78300.0,21.8449,21.9043,21.7854,21.7953,78300.0
2016-12-07 10:00:00,21.98,22.07,21.98,22.06,8500.0,21.7755,21.8647,21.7755,21.8548,8500.0
2016-12-07 10:30:00,22.05,22.11,22.05,22.08,23480.0,21.8449,21.9043,21.8449,21.8746,23480.0
2016-12-07 11:00:00,22.09,22.1,22.04,22.06,35850.0,21.8845,21.8944,21.8349,21.8548,35850.0
2016-12-07 11:30:00,22.06,22.11,22.06,22.11,29370.0,21.8548,21.9043,21.8548,21.9043,29370.0
2016-12-07 12:00:00,22.12,22.14,22.11,22.14,36595.0,21.9142,21.934,21.9043,21.934,36595.0
2016-12-07 12:30:00,22.13,22.2,22.13,22.2,47845.0,21.9241,21.9935,21.9241,21.9935,47845.0
2016-12-07 13:00:00,22.21,22.26,22.2,22.22,73065.0,22.0034,22.0529,21.9935,22.0133,73065.0
2016-12-07 13:30:00,22.22,22.23,22.2,22.21,43080.0,22.0133,22.0232,21.9935,22.0034,43080.0
2016-12-07 14:00:00,22.21,22.31,22.2,22.28,36710.0,22.0034,22.1024,21.9935,22.0727,36710.0
2016-12-07 14:30:00,22.28,22.36,22.28,22.36,19885.0,22.0727,22.152,22.0727,22.152,19885.0
2016-12-07 15:00:00,22.34,22.44,22.33,22.42,31280.0,22.1322,22.2312,22.1222,22.2114,31280.0
2016-12-07 15:30:00,22.42,22.43,22.37,22.4,149940.0,22.2114,22.2213,22.1619,22.1916,149940.0
2016-12-08 09:30:00,22.38,22.41,22.33,22.4,12565.0,22.1718,22.2015,22.1222,22.1916,12565.0
2016-12-08 10:00:00,22.38,22.46,22.38,22.46,154985.0,22.1718,22.251,22.1718,22.251,154985.0
2016-12-08 10:30:00,22.47,22.51,22.45,22.5,237585.0,22.2609,22.3006,22.2411,22.2907,237585.0
2016-12-08 11:00:00,22.49,22.53,22.49,22.5,88720.0,22.2808,22.3204,22.2808,22.2907,88720.0
2016-12-08 11:30:00,22.49,22.49,22.45,22.46,34660.0,22.2808,22.2808,22.2411,22.251,34660.0
2016-12-08 12:00:00,22.47,22.52,22.47,22.51,8125.0,22.2609,22.3105,22.2609,22.3006,8125.0
2016-12-08 12:30:00,22.51,22.56,22.5,22.53,7660.0,22.3006,22.3501,22.2907,22.3204,7660.0
2016-12-08 13:00:00,22.53,22.53,22.51,22.52,11140.0,22.3204,22.3204,22.3006,22.3105,11140.0
2016-12-08 13:30:00,22.5,22.52,22.5,22.51,12770.0,22.2907,22.3105,22.2907,22.3006,12770.0
2016-12-08 14:00:00,22.51,22.51,22.43,22.44,12025.0,22.3006,22.3006,22.2213,22.2312,12025.0
2016-12-08 14:30:00,22.47,22.47,22.42,22.44,41150.0,22.2609,22.2609,22.2114,22.2312,41150.0
2016-12-08 15:00:00,22.46,22.46,22.44,22.44,7875.0,22.251,22.251,22.2312,22.2312,7875.0
2016-12-08 15:30:00,22.44,22.46,22.43,22.46,45355.0,22.2312,22.251,22.2213,22.251,45355.0
2016-12-09 09:30:00,22.5,22.57,22.46,22.56,13010.0,22.2907,22.36,22.251,22.3501,13010.0
2016-12-09 10:00:00,22.52,22.53,22.49,22.53,7265.0,22.3105,22.3204,22.2808,22.3204,7265.0
2016-12-09 10:30:00,22.52,22.53,22.48,22.48,34300.0,22.3105,22.3204,22.2709,22.2709,34300.0
2016-12-09 11:00:00,22.48,22.48,22.47,22.47,2545.0,22.2709,22.2709,22.2609,22.2609,2545.0
2016-12-09 11:30:00,22.46,22.46,22.4,22.43,4481500.0,22.251,22.251,22.1916,22.2213,4481500.0
2016-12-09 12:00:00,22.43,22.43,22.39,22.39,8480.0,22.2213,22.2213,22.1817,22.1817,8480.0
2016-12-09 12:30:00,22.41,22.41,22.37,22.37,9000.0,22.2015,22.2015,22.1619,22.1619,9000.0
2016-12-09 13:00:00,22.38,22.39,22.36,22.38,5925.0,22.1718,22.1817,22.152,22.1718,5925.0
2016-12-09 13:30:00,22.37,22.37,22.36,22.37,38925.0,22.1619,22.1619,22.152,22.1619,38925.0
2016-12-09 14:00:00,22.38,22.39,22.37,22.38,43300.0,22.1718,22.1817,22.1619,22.1718,43300.0
2016-12-09 14:30:00,22.37,22.41,22.37,22.41,14600.0,22.1619,22.2015,22.1619,22.2015,14600.0
2016-12-09 15:00:00,22.41,22.44,22.4,22.44,136355.0,22.2015,22.2312,22.1916,22.2312,136355.0
2016-12-09 15:30:00,22.44,22.45,22.42,22.44,206845.0,22.2312,22.2411,22.2114,22.2312,206845.0
2016-12-12 09:30:00,22.39,22.4,22.29,22.4,135520.0,22.1817,22.1916,22.0826,22.1916,135520.0
2016-12-12 10:00:00,22.43,22.44,22.35,22.35,162975.0,22.2213,22.2312,22.1421,22.1421,162975.0
2016-12-12 10:30:00,22.35,22.38,22.35,22.37,14290.0,22.1421,22.1718,22.1421,22.1619,14290.0
2016-12-12 11:00:00,22.36,22.41,22.36,22.38,29070.0,22.152,22.2015,22.152,22.1718,29070.0
2016-12-12 11:30:00,22.32,22.32,22.3,22.3,3115.0,22.1123,22.1123,22.0925,22.0925,3115.0
2016-12-12 12:00:00,22.28,22.29,22.27,22.27,9345.0,22.0727,22.0826,22.0628,22.0628,9345.0
2016-12-12 12:30:00,22.28,22.31,22.28,22.31,2000.0,22.0727,22.1024,22.0727,22.1024,2000.0
2016-12-12 13:00:00,22.33,22.35,22.32,22.35,7500.0,22.1222,22.1421,22.1123,22.1421,7500.0
2016-12-12 13:30:00,22.32,22.34,22.31,22.31,34340.0,22.1123,22.1322,22.1024,22.1024,34340.0
2016-12-12 14:00:00,22.31,22.34,22.31,22.32,14555.0,22.1024,22.1322,22.1024,22.1123,14555.0
2016-12-12 14:30:00,22.33,22.34,22.33,22.34,11295.0,22.1222,22.1322,22.1222,22.1322,11295.0
2016-12-12 15:00:00,22.33,22.37,22.33,22.35,55325.0,22.1222,22.1619,22.1222,22.1421,55325.0
2016-12-12 15:30:00,22.34,22.38,22.34,22.38,66590.0,22.1322,22.1718,22.1322,22.1718,66590.0
2016-12-13 09:30:00,22.42,22.71,22.42,22.64,72140.0,22.2114,22.4987,22.2114,22.4294,72140.0
2016-12-13 10:00:00,22.62,22.73,22.58,22.72,26070.0,22.4095,22.5185,22.3699,22.5086,26070.0
2016-12-13 10:30:00,22.7,22.76,22.67,22.76,44845.0,22.4888,22.5482,22.4591,22.5482,44845.0
2016-12-13 11:00:00,22.74,22.74,22.7,22.73,11030.0,22.5284,22.5284,22.4888,22.5185,11030.0
2016-12-13 11:30:00,22.71,22.73,22.71,22.73,7380.0,22.4987,22.5185,22.4987,22.5185,7380.0
2016-12-13 12:00:00,22.73,22.73,22.69,22.69,17200.0,22.5185,22.5185,22.4789,22.4789,17200.0
2016-12-13 12:30:00,22.68,22.69,22.67,22.67,16750.0,22.469,22.4789,22.4591,22.4591,16750.0
2016-12-13 13:00:00,22.66,22.7,22.66,22.7,23000.0,22.4492,22.4888,22.4492,22.4888,23000.0
2016-12-13 13:30:00,22.7,22.7,22.66,22.68,10340.0,22.4888,22.4888,22.4492,22.469,10340.0
2016-12-13 14:00:00,22.66,22.66,22.6,22.6,11045.0,22.4492,22.4492,22.3897,22.3897,11045.0
2016-12-13 14:30:00,22.59,22.61,22.59,22.61,8000.0,22.3798,22.3996,22.3798,22.3996,8000.0
2016-12-13 15:00:00,22.62,22.64,22.62,22.64,6000.0,22.4095,22.4294,22.4095,22.4294,6000.0
2016-12-13 15:30:00,22.65,22.66,22.6,22.62,42200.0,22.4393,22.4492,22.3897,22.4095,42200.0
2016-12-14 09:30:00,22.63,22.64,22.54,22.55,42755.0,22.4195,22.4294,22.3303,22.3402,42755.0
2016-12-14 10:00:00,22.51,22.58,22.51,22.58,8675.0,22.3006,22.3699,22.3006,22.3699,8675.0
2016-12-14 10:30:00,22.58,22.6,22.57,22.57,144530.0,22.3699,22.3897,22.36,22.36,144530.0
2016-12-14 11:00:00,22.56,22.56,22.54,22.56,3940.0,22.3501,22.3501,22.3303,22.3501,3940.0
2016-12-14 11:30:00,22.51,22.55,22.51,22.52,9570.0,22.3006,22.3402,22.3006,22.3105,9570.0
2016-12-14 12:00:00,22.53,22.53,22.53,22.53,3500.0,22.3204,22.3204,22.3204,22.3204,3500.0
2016-12-14 12:30:00,22.54,22.55,22.54,22.55,4000.0,22.3303,22.3402,22.3303,22.3402,4000.0
2016-12-14 13:00:00,22.56,22.56,22.53,22.53,2000.0,22.3501,22.3501,22.3204,22.3204,2000.0
2016-12-14 13:30:00,22.54,22.59,22.54,22.59,12625.0,22.3303,22.3798,22.3303,22.3798,12625.0
2016-12-14 14:00:00,22.59,22.61,22.45,22.46,49000.0,22.3798,22.3996,22.2411,22.251,49000.0
2016-12-14 14:30:00,22.48,22.54,22.47,22.48,24885.0,22.2709,22.3303,22.2609,22.2709,24885.0
2016-12-14 15:00:00,22.47,22.51,22.39,22.46,89920.0,22.2609,22.3006,22.1817,22.251,89920.0
2016-12-14 15:30:00,22.45,22.54,22.4,22.44,64935.0,22.2411,22.3303,22.1916,22.2312,64935.0
2016-12-15 09:30:00,22.49,22.55,22.43,22.54,65380.0,22.2808,22.3402,22.2213,22.3303,65380.0
2016-12-15 10:00:00,22.56,22.58,22.52,22.52,11355.0,22.3501,22.3699,22.3105,22.3105,11355.0
2016-12-15 10:30:00,22.53,22.56,22.51,22.52,12000.0,22.3204,22.3501,22.3006,22.3105,12000.0
2016-12-15 11:00:00,22.52,22.61,22.52,22.61,24035.0,22.3105,22.3996,22.3105,22.3996,24035.0
2016-12-15 11:30:00,22.62,22.62,22.56,22.57,34135.0,22.4095,22.4095,22.3501,22.36,34135.0
2016-12-15 12:00:00,22.56,22.6,22.56,22.6,14140.0,22.3501,22.3897,22.3501,22.3897,14140.0
2016-12-15 12:30:00,22.6,22.6,22.55,22.58,18725.0,22.3897,22.3897,22.3402,22.3699,18725.0
2016-12-15 13:00:00,22.57,22.6,22.57,22.58,9720.0,22.36,22.3897,22.36,22.3699,9720.0
2016-12-15 13:30:00,22.59,22.59,22.43,22.45,29115.0,22.3798,22.3798,22.2213,22.2411,29115.0
2016-12-15 14:00:00,22.48,22.5,22.47,22.49,31465.0,22.2709,22.2907,22.2609,22.2808,31465.0
2016-12-15 14:30:00,22.49,22.49,22.46,22.46,25345.0,22.2808,22.2808,22.251,22.251,25345.0
2016-12-15 15:00:00,22.47,22.47,22.44,22.45,20035.0,22.2609,22.2609,22.2312,22.2411,20035.0
2016-12-15 15:30:00,22.47,22.5,22.44,22.46,87590.0,22.2609,22.2907,22.2312,22.251,87590.0
2016-12-16 09:30:00,22.51,22.51,22.31,22.33,227965.0,22.3006,22.3006,22.1024,22.1222,227965.0
2016-12-16 10:00:00,22.32,22.34,22.26,22.28,39025.0,22.1123,22.1322,22.0529,22.0727,39025.0
2016-12-16 10:30:00,22.29,22.33,22.28,22.29,27640.0,22.0826,22.1222,22.0727,22.0826,27640.0
2016-12-16 11:00:00,22.28,22.28,22.22,22.22,78825.0,22.0727,22.0727,22.0133,22.0133,78825.0
2016-12-16 11:30:00,22.23,22.25,22.23,22.24,5520.0,22.0232,22.043,22.0232,22.0331,5520.0
2016-12-16 12:00:00,22.25,22.26,22.25,22.26,4000.0,22.043,22.0529,22.043,22.0529,4000.0
2016-12-16 12:30:00,22.27,22.27,22.23,22.23,5690.0,22.0628,22.0628,22.0232,22.0232,5690.0
2016-12-16 13:00:00,22.2,22.21,22.18,22.19,206370.0,21.9935,22.0034,21.9736,21.9836,206370.0
2016-12-16 13:30:00,22.2,22.22,22.2,22.22,3500.0,21.9935,22.0133,21.9935,22.0133,3500.0
2016-12-16 14:00:00,22.2,22.22,22.19,22.2,19000.0,21.9935,22.0133,21.9836,21.9935,19000.0
2016-12-16 14:30:00,22.22,22.23,22.21,22.22,50760.0,22.0133,22.0232,22.0034,22.0133,50760.0
2016-12-16 15:00:00,22.18,22.19,22.17,22.19,13105.0,21.9736,21.9836,21.9637,21.9836,13105.0
2016-12-16 15:30:00,22.18,22.19,22.14,22.18,71890.0,21.9736,21.9836,21.934,21.9736,71890.0
2016-12-19 09:30:00,22.2,22.27,22.16,22.27,10905.0,21.9935,22.0628,21.9538,22.0628,10905.0
2016-12-19 10:00:00,22.25,22.25,22.2,22.22,5475.0,22.043,22.043,21.9935,22.0133,5475.0
2016-12-19 10:30:00,22.25,22.33,22.25,22.32,8100.0,22.043,22.1222,22.043,22.1123,8100.0
2016-12-19 11:00:00,22.37,22.37,22.31,22.31,67965.0,22.1619,22.1619,22.1024,22.1024,67965.0
2016-12-19 11:30:00,22.34,22.35,22.32,22.33,4390.0,22.1322,22.1421,22.1123,22.1222,4390.0
2016-12-19 12:00:00,22.31,22.32,22.31,22.32,1000.0,22.1024,22.1123,22.1024,22.1123,1000.0
2016-12-19 12:30:00,22.32,22.33,22.31,22.31,1500.0,22.1123,22.1222,22.1024,22.1024,1500.0
2016-12-19 13:00:00,22.32,22.32,22.3,22.32,2500.0,22.1123,22.1123,22.0925,22.1123,2500.0
2016-12-19 13:30:00,22.32,22.32,22.29,22.31,9740.0,22.1123,22.1123,22.0826,22.1024,9740.0
2016-12-19 14:00:00,22.33,22.35,22.32,22.33,3500.0,22.1222,22.1421,22.1123,22.1222,3500.0
2016-12-19 14:30:00,22.32,22.32,22.3,22.3,6840.0,22.1123,22.1123,22.0925,22.0925,6840.0
2016-12-19 15:00:00,22.29,22.29,22.27,22.28,4290.0,22.0826,22.0826,22.0628,22.0727,4290.0
2016-12-19 15:30:00,22.29,22.3,22.25,22.3,28205.0,22.0826,22.0925,22.043,22.0925,28205.0
2016-12-20 09:30:00,22.37,22.39,22.35,22.35,16715.0,22.1619,22.1817,22.1421,22.1421,16715.0
2016-12-20 10:00:00,22.33,22.33,22.3,22.3,10930.0,22.1222,22.1222,22.0925,22.0925,10930.0
2016-12-20 10:30:00,22.3,22.33,22.3,22.33,3080.0,22.0925,22.1222,22.0925,22.1222,3080.0
2016-12-20 11:00:00,22.32,22.32,22.29,22.3,5225.0,22.1123,22.1123,22.0826,22.0925,5225.0
2016-12-20 11:30:00,22.29,22.3,22.26,22.26,9110.0,22.0826,22.0925,22.0529,22.0529,9110.0
2016-12-20 12:00:00,22.27,22.31,22.27,22.31,5305.0,22.0628,22.1024,22.0628,22.1024,5305.0
2016-12-20 12:30:00,22.32,22.32,22.31,22.32,5000.0,22.1123,22.1123,22.1024,22.1123,5000.0
2016-12-20 13:00:00,22.32,22.34,22.32,22.34,3405.0,22.1123,22.1322,22.1123,22.1322,3405.0
2016-12-20 13:30:00,22.35,22.35,22.33,22.33,29000.0,22.1421,22.1421,22.1222,22.1222,29000.0
2016-12-20 14:00:00,22.33,22.33,22.31,22.32,14495.0,22.1222,22.1222,22.1024,22.1123,14495.0
2016-12-20 14:30:00,22.32,22.32,22.3,22.3,4650.0,22.1123,22.1123,22.0925,22.0925,4650.0
2016-12-20 15:00:00,22.31,22.34,22.31,22.33,14750.0,22.1024,22.1322,22.1024,22.1222,14750.0
2016-12-20 15:30:00,22.34,22.35,22.32,22.35,32925.0,22.1322,22.1421,22.1123,22.1421,32925.0
2016-12-21 09:30:00,22.32,22.36,22.29,22.29,9790.0,22.1177,22.1574,22.088,22.088,9790.0
2016-12-21 10:00:00,22.27,22.27,22.22,22.26,114350.0,22.0682,22.0682,22.0186,22.0583,114350.0
2016-12-21 10:30:00,22.26,22.27,22.18,22.18,18800.0,22.0583,22.0682,21.979,21.979,18800.0
2016-12-21 11:00:00,22.2,22.2,22.19,22.2,29115.0,21.9988,21.9988,21.9889,21.9988,29115.0
2016-12-21 11:30:00,22.21,22.22,22.2,22.22,63290.0,22.0087,22.0186,21.9988,22.0186,63290.0
2016-12-21 12:00:00,22.22,22.25,22.22,22.24,47135.0,22.0186,22.0484,22.0186,22.0384,47135.0
2016-12-21 12:30:00,22.23,22.24,22.23,22.24,21625.0,22.0285,22.0384,22.0285,22.0384,21625.0
2016-12-21 13:00:00,22.25,22.25,22.24,22.25,6065.0,22.0484,22.0484,22.0384,22.0484,6065.0
2016-12-21 13:30:00,22.26,22.28,22.26,22.26,45525.0,22.0583,22.0781,22.0583,22.0583,45525.0
2016-12-21 14:00:00,22.27,22.29,22.26,22.28,32005.0,22.0682,22.088,22.0583,22.0781,32005.0
2016-12-21 14:30:00,22.27,22.29,22.27,22.29,129530.0,22.0682,22.088,22.0682,22.088,129530.0
2016-12-21 15:00:00,22.29,22.3,22.28,22.28,40480.0,22.088,22.0979,22.0781,22.0781,40480.0
2016-12-21 15:30:00,22.28,22.29,22.27,22.28,40825.0,22.0781,22.088,22.0682,22.0781,40825.0
2016-12-22 09:30:00,22.2,22.2,22.01,22.06,71360.0,21.9988,21.9988,21.8105,21.8601,71360.0
2016-12-22 10:00:00,22.08,22.1,22.06,22.08,15215.0,21.8799,21.8997,21.8601,21.8799,15215.0
2016-12-22 10:30:00,22.05,22.05,22.05,22.05,500.0,21.8502,21.8502,21.8502,21.8502,500.0
2016-12-22 11:00:00,22.05,22.06,22.04,22.06,16500.0,21.8502,21.8601,21.8403,21.8601,16500.0
2016-12-22 11:30:00,22.02,22.02,21.94,21.94,14170.0,21.8204,21.8204,21.7412,21.7412,14170.0
2016-12-22 12:00:00,21.98,21.99,21.98,21.98,2040.0,21.7808,21.7907,21.7808,21.7808,2040.0
2016-12-22 12:30:00,21.99,21.99,21.98,21.98,5545.0,21.7907,21.7907,21.7808,21.7808,5545.0
2016-12-22 13:00:00,22.0,22.02,22.0,22.01,4120.0,21.8006,21.8204,21.8006,21.8105,4120.0
2016-12-22 13:30:00,22.02,22.05,22.01,22.05,3910.0,21.8204,21.8502,21.8105,21.8502,3910.0
2016-12-22 14:00:00,22.05,22.05,22.03,22.03,7185.0,21.8502,21.8502,21.8303,21.8303,7185.0
2016-12-22 14:30:00,22.01,22.01,22.0,22.01,2235.0,21.8105,21.8105,21.8006,21.8105,2235.0
2016-12-22 15:00:00,21.99,21.99,21.96,21.96,5000.0,21.7907,21.7907,21.761,21.761,5000.0
2016-12-22 15:30:00,21.95,21.97,21.95,21.97,16805.0,21.7511,21.7709,21.7511,21.7709,16805.0
2016-12-23 09:30:00,21.97,22.06,21.97,22.06,5190.0,21.7709,21.8601,21.7709,21.8601,5190.0
2016-12-23 10:00:00,22.03,22.03,22.02,22.02,2420.0,21.8303,21.8303,21.8204,21.8204,2420.0
2016-12-23 10:30:00,22.05,22.05,22.05,22.05,500.0,21.8502,21.8502,21.8502,21.8502,500.0
2016-12-23 11:00:00,22.05,22.05,22.05,22.05,500.0,21.8502,21.8502,21.8502,21.8502,500.0
2016-12-23 11:30:00,22.03,22.03,22.02,22.02,10605.0,21.8303,21.8303,21.8204,21.8204,10605.0
2016-12-23 12:00:00,22.02,22.02,22.02,22.02,0.0,21.8204,21.8204,21.8204,21.8204,0.0
2016-12-23 12:30:00,22.02,22.02,22.02,22.02,0.0,21.8204,21.8204,21.8204,21.8204,0.0
2016-12-23 13:00:00,22.03,22.06,22.03,22.05,3950.0,21.8303,21.8601,21.8303,21.8502,3950.0
2016-12-23 13:30:00,22.04,22.04,22.03,22.03,1500.0,21.8403,21.8403,21.8303,21.8303,1500.0
2016-12-23 14:00:00,22.03,22.04,22.03,22.03,6090.0,21.8303,21.8403,21.8303,21.8303,6090.0
2016-12-23 14:30:00,22.04,22.04,22.03,22.03,3215.0,21.8403,21.8403,21.8303,21.8303,3215.0
2016-12-23 15:00:00,22.05,22.05,22.05,22.05,1120.0,21.8502,21.8502,21.8502,21.8502,1120.0
2016-12-23 15:30:00,22.07,22.08,22.07,22.08,7485.0,21.87,21.8799,21.87,21.8799,7485.0
2016-12-27 09:30:00,22.1,22.25,22.09,22.2,26055.0,21.8997,22.0484,21.8898,21.9988,26055.0
2016-12-27 10:00:00,22.21,22.22,22.2,22.22,15725.0,22.0087,22.0186,21.9988,22.0186,15725.0
2016-12-27 10:30:00,22.21,22.22,22.21,22.21,3000.0,22.0087,22.0186,22.0087,22.0087,3000.0
2016-12-27 11:00:00,22.21,22.22,22.21,22.21,4500.0,22.0087,22.0186,22.0087,22.0087,4500.0
2016-12-27 11:30:00,22.21,22.21,22.21,22.21,0.0,22.0087,22.0087,22.0087,22.0087,0.0
2016-12-27 12:00:00,22.12,22.13,22.12,22.13,18125.0,21.9195,21.9294,21.9195,21.9294,18125.0
2016-12-27 12:30:00,22.12,22.14,22.12,22.13,8115.0,21.9195,21.9394,21.9195,21.9294,8115.0
2016-12-27 13:00:00,22.13,22.14,22.13,22.14,4750.0,21.9294,21.9394,21.9294,21.9394,4750.0
2016-12-27 13:30:00,22.14,22.14,22.12,22.13,15130.0,21.9394,21.9394,21.9195,21.9294,15130.0
2016-12-27 14:00:00,22.12,22.15,22.11,22.15,6150.0,21.9195,21.9493,21.9096,21.9493,6150.0
2016-12-27 14:30:00,22.15,22.16,22.15,22.15,5410.0,21.9493,21.9592,21.9493,21.9493,5410.0
2016-12-27 15:00:00,22.16,22.16,22.16,22.16,8425.0,21.9592,21.9592,21.9592,21.9592,8425.0
2016-12-27 15:30:00,22.15,22.16,22.14,22.15,21470.0,21.9493,21.9592,21.9394,21.9493,21470.0
2016-12-28 09:30:00,22.18,22.18,22.01,22.01,9495.0,21.979,21.979,21.8105,21.8105,9495.0
2016-12-28 10:00:00,22.02,22.02,21.93,21.96,22495.0,21.8204,21.8204,21.7313,21.761,22495.0
2016-12-28 10:30:00,21.98,22.0,21.98,21.98,23785.0,21.7808,21.8006,21.7808,21.7808,23785.0
2016-12-28 11:00:00,22.02,22.02,22.02,22.02,500.0,21.8204,21.8204,21.8204,21.8204,500.0
2016-12-28 11:30:00,22.02,22.02,22.01,22.01,3000.0,21.8204,21.8204,21.8105,21.8105,3000.0
2016-12-28 12:00:00,21.98,22.0,21.98,22.0,11070.0,21.7808,21.8006,21.7808,21.8006,11070.0
2016-12-28 12:30:00,21.95,21.96,21.94,21.96,5500.0,21.7511,21.761,21.7412,21.761,5500.0
2016-12-28 13:00:00,21.94,21.97,21.94,21.97,6210.0,21.7412,21.7709,21.7412,21.7709,6210.0
2016-12-28 13:30:00,21.96,21.97,21.95,21.95,3440.0,21.761,21.7709,21.7511,21.7511,3440.0
2016-12-28 14:00:00,21.96,21.96,21.92,21.93,41465.0,21.761,21.761,21.7213,21.7313,41465.0
2016-12-28 14:30:00,21.94,21.94,21.92,21.93,2160.0,21.7412,21.7412,21.7213,21.7313,2160.0
2016-12-28 15:00:00,21.94,21.95,21.94,21.95,31010.0,21.7412,21.7511,21.7412,21.7511,31010.0
2016-12-28 15:30:00,21.94,21.94,21.9,21.94,24475.0,21.7412,21.7412,21.7015,21.7412,24475.0
2016-12-29 09:30:00,21.93,21.99,21.93,21.94,9425.0,21.7313,21.7907,21.7313,21.7412,9425.0
2016-12-29 10:00:00,21.97,21.99,21.96,21.98,3755.0,21.7709,21.7907,21.761,21.7808,3755.0
2016-12-29 10:30:00,21.97,21.98,21.97,21.98,1000.0,21.7709,21.7808,21.7709,21.7808,1000.0
2016-12-29 11:00:00,21.94,21.94,21.9,21.9,8025.0,21.7412,21.7412,21.7015,21.7015,8025.0
2016-12-29 11:30:00,21.91,21.91,21.9,21.9,1365.0,21.7114,21.7114,21.7015,21.7015,1365.0
2016-12-29 12:00:00,21.89,21.94,21.89,21.94,2240.0,21.6916,21.7412,21.6916,21.7412,2240.0
2016-12-29 12:30:00,21.93,21.95,21.93,21.94,11245.0,21.7313,21.7511,21.7313,21.7412,11245.0
2016-12-29 13:00:00,21.94,21.94,21.94,21.94,0.0,21.7412,21.7412,21.7412,21.7412,0.0
2016-12-29 13:30:00,21.89,21.89,21.87,21.88,4435.0,21.6916,21.6916,21.6718,21.6817,4435.0
2016-12-29 14:00:00,21.91,21.91,21.91,21.91,1105.0,21.7114,21.7114,21.7114,21.7114,1105.0
2016-12-29 14:30:00,21.9,21.9,21.89,21.9,8750.0,21.7015,21.7015,21.6916,21.7015,8750.0
2016-12-29 15:00:00,21.89,21.89,21.89,21.89,500.0,21.6916,21.6916,21.6916,21.6916,500.0
2016-12-29 15:30:00,21.93,21.95,21.92,21.94,27805.0,21.7313,21.7511,21.7213,21.7412,27805.0
2016-12-30 09:30:00,21.99,22.01,21.78,21.81,26560.0,21.7907,21.8105,21.5826,21.6123,26560.0
2016-12-30 10:00:00,21.75,21.79,21.73,21.73,4785.0,21.5529,21.5925,21.5331,21.5331,4785.0
2016-12-30 10:30:00,21.75,21.8,21.75,21.8,10375.0,21.5529,21.6024,21.5529,21.6024,10375.0
2016-12-30 11:00:00,21.8,21.84,21.79,21.84,15500.0,21.6024,21.6421,21.5925,21.6421,15500.0
2016-12-30 11:30:00,21.83,21.85,21.83,21.85,3050.0,21.6322,21.652,21.6322,21.652,3050.0
2016-12-30 12:00:00,21.84,21.85,21.83,21.84,9150.0,21.6421,21.652,21.6322,21.6421,9150.0
2016-12-30 12:30:00,21.82,21.82,21.78,21.78,9095.0,21.6223,21.6223,21.5826,21.5826,9095.0
2016-12-30 13:00:00,21.78,21.82,21.78,21.82,7000.0,21.5826,21.6223,21.5826,21.6223,7000.0
2016-12-30 13:30:00,21.79,21.79,21.79,21.79,1000.0,21.5925,21.5925,21.5925,21.5925,1000.0
2016-12-30 14:00:00,21.78,21.79,21.78,21.78,4055.0,21.5826,21.5925,21.5826,21.5826,4055.0
2016-12-30 14:30:00,21.77,21.77,21.75,21.75,4170.0,21.5727,21.5727,21.5529,21.5529,4170.0
2016-12-30 15:00:00,21.75,21.75,21.75,21.75,0.0,21.5529,21.5529,21.5529,21.5529,0.0
2016-12-30 15:30:00,21.77,21.78,21.71,21.77,23635.0,21.5727,21.5826,21.5132,21.5727,23635.0
2017-01-03 09:30:00,21.86,22.01,21.86,21.96,24045.0,21.6619,21.8105,21.6619,21.761,24045.0
2017-01-03 10:00:00,22.01,22.07,22.01,22.03,32350.0,21.8105,21.87,21.8105,21.8303,32350.0
2017-01-03 10:30:00,21.98,21.98,21.91,21.91,9350.0,21.7808,21.7808,21.7114,21.7114,9350.0
2017-01-03 11:00:00,21.89,21.95,21.89,21.89,11685.0,21.6916,21.7511,21.6916,21.6916,11685.0
2017-01-03 11:30:00,21.92,21.92,21.86,21.89,10060.0,21.7213,21.7213,21.6619,21.6916,10060.0
2017-01-03 12:00:00,21.91,21.91,21.88,21.89,19195.0,21.7114,21.7114,21.6817,21.6916,19195.0
2017-01-03 12:30:00,21.9,21.9,21.89,21.89,6365.0,21.7015,21.7015,21.6916,21.6916,6365.0
2017-01-03 13:00:00,21.89,21.95,21.89,21.95,4010.0,21.6916,21.7511,21.6916,21.7511,4010.0
2017-01-03 13:30:00,21.95,21.95,21.9,21.9,4820.0,21.7511,21.7511,21.7015,21.7015,4820.0
2017-01-03 14:00:00,21.92,21.92,21.88,21.88,2335.0,21.7213,21.7213,21.6817,21.6817,2335.0
2017-01-03 14:30:00,21.88,21.91,21.87,21.91,31375.0,21.6817,21.7114,21.6718,21.7114,31375.0
2017-01-03 15:00:00,21.93,21.94,21.9,21.9,18110.0,21.7313,21.7412,21.7015,21.7015,18110.0
2017-01-03 15:30:00,21.9,22.0,21.9,22.0,41725.0,21.7015,21.8006,21.7015,21.8006,41725.0
2017-01-04 09:30:00,22.04,22.19,22.04,22.19,18090.0,21.8403,21.9889,21.8403,21.9889,18090.0
2017-01-04 10:00:00,22.21,22.23,22.18,22.21,6965.0,22.0087,22.0285,21.979,22.0087,6965.0
2017-01-04 10:30:00,22.2,22.25,22.2,22.24,15485.0,21.9988,22.0484,21.9988,22.0384,15485.0
2017-01-04 11:00:00,22.25,22.26,22.22,22.22,23225.0,22.0484,22.0583,22.0186,22.0186,23225.0
2017-01-04 11:30:00,22.27,22.3,22.27,22.28,41565.0,22.0682,22.0979,22.0682,22.0781,41565.0
2017-01-04 12:00:00,22.29,22.3,22.26,22.26,47010.0,22.088,22.0979,22.0583,22.0583,47010.0
2017-01-04 12:30:00,22.27,22.29,22.26,22.27,35030.0,22.0682,22.088,22.0583,22.0682,35030.0
2017-01-04 13:00:00,22.28,22.28,22.26,22.28,42765.0,22.0781,22.0781,22.0583,22.0781,42765.0
2017-01-04 13:30:00,22.28,22.31,22.28,22.3,47945.0,22.0781,22.1078,22.0781,22.0979,47945.0
2017-01-04 14:00:00,22.3,22.35,22.29,22.35,80325.0,22.0979,22.1474,22.088,22.1474,80325.0
2017-01-04 14:30:00,22.35,22.37,22.32,22.33,72560.0,22.1474,22.1673,22.1177,22.1276,72560.0
2017-01-04 15:00:00,22.33,22.35,22.33,22.35,69445.0,22.1276,22.1474,22.1276,22.1474,69445.0
2017-01-04 15:30:00,22.36,22.36,22.33,22.33,93055.0,22.1574,22.1574,22.1276,22.1276,93055.0
2017-01-05 09:30:00,22.29,22.43,22.28,22.41,15205.0,22.088,22.2267,22.0781,22.2069,15205.0
2017-01-05 10:00:00,22.42,22.45,22.42,22.43,10655.0,22.2168,22.2465,22.2168,22.2267,10655.0
2017-01-05 10:30:00,22.42,22.44,22.42,22.44,4000.0,22.2168,22.2366,22.2168,22.2366,4000.0
2017-01-05 11:00:00,22.43,22.43,22.36,22.36,4570.0,22.2267,22.2267,22.1574,22.1574,4570.0
2017-01-05 11:30:00,22.35,22.35,22.32,22.33,9795.0,22.1474,22.1474,22.1177,22.1276,9795.0
2017-01-05 12:00:00,22.34,22.36,22.32,22.32,4125.0,22.1375,22.1574,22.1177,22.1177,4125.0
2017-01-05 12:30:00,22.31,22.31,22.31,22.31,740.0,22.1078,22.1078,22.1078,22.1078,740.0
2017-01-05 13:00:00,22.32,22.33,22.32,22.32,2365.0,22.1177,22.1276,22.1177,22.1177,2365.0
2017-01-05 13:30:00,22.32,22.32,22.32,22.32,500.0,22.1177,22.1177,22.1177,22.1177,500.0
2017-01-05 14:00:00,22.33,22.33,22.33,22.33,2460.0,22.1276,22.1276,22.1276,22.1276,2460.0
2017-01-05 14:30:00,22.34,22.34,22.34,22.34,500.0,22.1375,22.1375,22.1375,22.1375,500.0
2017-01-05 15:00:00,22.35,22.37,22.35,22.37,1500.0,22.1474,22.1673,22.1474,22.1673,1500.0
2017-01-05 15:30:00,22.39,22.39,22.37,22.37,16620.0,22.1871,22.1871,22.1673,22.1673,16620.0
2017-01-06 09:30:00,22.38,22.4,22.31,22.31,14125.0,22.1772,22.197,22.1078,22.1078,14125.0
2017-01-06 10:00:00,22.45,22.47,22.43,22.43,7010.0,22.2465,22.2664,22.2267,22.2267,7010.0
2017-01-06 10:30:00,22.49,22.49,22.49,22.49,890.0,22.2862,22.2862,22.2862,22.2862,890.0
2017-01-06 11:00:00,22.47,22.53,22.47,22.53,6425.0,22.2664,22.3258,22.2664,22.3258,6425.0
2017-01-06 11:30:00,22.53,22.56,22.53,22.56,3520.0,22.3258,22.3555,22.3258,22.3555,3520.0
2017-01-06 12:00:00,22.57,22.58,22.57,22.58,1265.0,22.3655,22.3754,22.3655,22.3754,1265.0
2017-01-06 12:30:00,22.6,22.62,22.58,22.59,75935.0,22.3952,22.415,22.3754,22.3853,75935.0
2017-01-06 13:00:00,22.59,22.62,22.59,22.59,21165.0,22.3853,22.415,22.3853,22.3853,21165.0
2017-01-06 13:30:00,22.59,22.6,22.59,22.6,12945.0,22.3853,22.3952,22.3853,22.3952,12945.0
2017-01-06 14:00:00,22.6,22.6,22.58,22.58,8000.0,22.3952,22.3952,22.3754,22.3754,8000.0
2017-01-06 14:30:00,22.59,22.59,22.58,22.58,2545.0,22.3853,22.3853,22.3754,22.3754,2545.0
2017-01-06 15:00:00,22.59,22.6,22.59,22.59,105750.0,22.3853,22.3952,22.3853,22.3853,105750.0
2017-01-06 15:30:00,22.6,22.6,22.58,22.58,24430.0,22.3952,22.3952,22.3754,22.3754,24430.0
2017-01-09 09:30:00,22.57,22.58,22.54,22.54,314375.0,22.3655,22.3754,22.3357,22.3357,314375.0
2017-01-09 10:00:00,22.53,22.53,22.5,22.52,6500.0,22.3258,22.3258,22.2961,22.3159,6500.0
2017-01-09 10:30:00,22.52,22.52,22.52,22.52,1250.0,22.3159,22.3159,22.3159,22.3159,1250.0
2017-01-09 11:00:00,22.56,22.6,22.56,22.58,7115.0,22.3555,22.3952,22.3555,22.3754,7115.0
2017-01-09 11:30:00,22.58,22.61,22.57,22.6,14115.0,22.3754,22.4051,22.3655,22.3952,14115.0
2017-01-09 12:00:00,22.6,22.61,22.6,22.61,3000.0,22.3952,22.4051,22.3952,22.4051,3000.0
2017-01-09 12:30:00,22.61,22.62,22.6,22.6,15535.0,22.4051,22.415,22.3952,22.3952,15535.0
2017-01-09 13:00:00,22.6,22.6,22.59,22.59,3700.0,22.3952,22.3952,22.3853,22.3853,3700.0
2017-01-09 13:30:00,22.59,22.59,22.59,22.59,0.0,22.3853,22.3853,22.3853,22.3853,0.0
2017-01-09 14:00:00,22.58,22.58,22.55,22.55,8105.0,22.3754,22.3754,22.3456,22.3456,8105.0
2017-01-09 14:30:00,22.56,22.58,22.55,22.57,5805.0,22.3555,22.3754,22.3456,22.3655,5805.0
2017-01-09 15:00:00,22.58,22.58,22.58,22.58,14785.0,22.3754,22.3754,22.3754,22.3754,14785.0
2017-01-09 15:30:00,22.61,22.63,22.59,22.59,78160.0,22.4051,22.4249,22.3853,22.3853,78160.0
2017-01-10 09:30:00,22.59,22.6,22.49,22.49,12475.0,22.3853,22.3952,22.2862,22.2862,12475.0
2017-01-10 10:00:00,22.54,22.54,22.48,22.48,3950.0,22.3357,22.3357,22.2763,22.2763,3950.0
2017-01-10 10:30:00,22.54,22.58,22.54,22.58,5980.0,22.3357,22.3754,22.3357,22.3754,5980.0
2017-01-10 11:00:00,22.57,22.66,22.57,22.65,8870.0,22.3655,22.4546,22.3655,22.4447,8870.0
2017-01-10 11:30:00,22.66,22.69,22.66,22.67,3695.0,22.4546,22.4844,22.4546,22.4645,3695.0
2017-01-10 12:00:00,22.65,22.66,22.65,22.65,11015.0,22.4447,22.4546,22.4447,22.4447,11015.0
2017-01-10 12:30:00,22.64,22.64,22.64,22.64,500.0,22.4348,22.4348,22.4348,22.4348,500.0
2017-01-10 13:00:00,22.63,22.63,22.62,22.62,1570.0,22.4249,22.4249,22.415,22.415,1570.0
2017-01-10 13:30:00,22.6,22.62,22.59,22.59,2500.0,22.3952,22.415,22.3853,22.3853,2500.0
2017-01-10 14:00:00,22.58,22.6,22.57,22.58,12170.0,22.3754,22.3952,22.3655,22.3754,12170.0
2017-01-10 14:30:00,22.6,22.61,22.6,22.6,875.0,22.3952,22.4051,22.3952,22.3952,875.0
2017-01-10 15:00:00,22.62,22.63,22.62,22.62,4000.0,22.415,22.4249,22.415,22.415,4000.0
2017-01-10 15:30:00,22.62,22.66,22.61,22.61,97165.0,22.415,22.4546,22.4051,22.4051,97165.0
2017-01-11 09:30:00,22.59,22.75,22.59,22.74,23460.0,22.3853,22.5438,22.3853,22.5339,23460.0
2017-01-11 10:00:00,22.74,22.77,22.73,22.77,7950.0,22.5339,22.5636,22.524,22.5636,7950.0
2017-01-11 10:30:00,22.77,22.83,22.77,22.79,7920.0,22.5636,22.6231,22.5636,22.5835,7920.0
2017-01-11 11:00:00,22.81,22.85,22.8,22.85,6500.0,22.6033,22.6429,22.5934,22.6429,6500.0
2017-01-11 11:30:00,22.72,22.81,22.72,22.81,11940.0,22.5141,22.6033,22.5141,22.6033,11940.0
2017-01-11 12:00:00,22.84,22.84,22.81,22.81,3875.0,22.633,22.633,22.6033,22.6033,3875.0
2017-01-11 12:30:00,22.83,22.84,22.78,22.82,98850.0,22.6231,22.633,22.5736,22.6132,98850.0
2017-01-11 13:00:00,22.83,22.83,22.72,22.72,4645.0,22.6231,22.6231,22.5141,22.5141,4645.0
2017-01-11 13:30:00,22.73,22.8,22.73,22.8,5000.0,22.524,22.5934,22.524,22.5934,5000.0
2017-01-11 14:00:00,22.79,22.83,22.79,22.83,2885.0,22.5835,22.6231,22.5835,22.6231,2885.0
2017-01-11 14:30:00,22.84,22.88,22.83,22.85,19435.0,22.633,22.6726,22.6231,22.6429,19435.0
2017-01-11 15:00:00,22.86,22.89,22.86,22.87,17115.0,22.6528,22.6826,22.6528,22.6627,17115.0
2017-01-11 15:30:00,22.88,22.89,22.87,22.89,21160.0,22.6726,22.6826,22.6627,22.6826,21160.0
2017-01-12 09:30:00,22.79,22.8,22.63,22.63,4350.0,22.5835,22.5934,22.4249,22.4249,4350.0
2017-01-12 10:00:00,22.6,22.6,22.53,22.58,172150.0,22.3952,22.3952,22.3258,22.3754,172150.0
2017-01-12 10:30:00,22.57,22.6,22.57,22.59,3125.0,22.3655,22.3952,22.3655,22.3853,3125.0
2017-01-12 11:00:00,22.56,22.62,22.56,22.6,3470.0,22.3555,22.415,22.3555,22.3952,3470.0
2017-01-12 11:30:00,22.63,22.63,22.61,22.62,17425.0,22.4249,22.4249,22.4051,22.415,17425.0
2017-01-12 12:00:00,22.62,22.67,22.62,22.67,19360.0,22.415,22.4645,22.415,22.4645,19360.0
2017-01-12 12:30:00,22.72,22.72,22.71,22.71,6110.0,22.5141,22.5141,22.5042,22.5042,6110.0
2017-01-12 13:00:00,22.74,22.75,22.73,22.73,10175.0,22.5339,22.5438,22.524,22.524,10175.0
2017-01-12 13:30:00,22.72,22.79,22.72,22.79,5810.0,22.5141,22.5835,22.5141,22.5835,5810.0
2017-01-12 14:00:00,22.77,22.79,22.76,22.79,13830.0,22.5636,22.5835,22.5537,22.5835,13830.0
2017-01-12 14:30:00,22.8,22.83,22.8,22.82,17480.0,22.5934,22.6231,22.5934,22.6132,17480.0
2017-01-12 15:00:00,22.8,22.83,22.8,22.82,9575.0,22.5934,22.6231,22.5934,22.6132,9575.0
2017-01-12 15:30:00,22.82,22.86,22.82,22.85,30780.0,22.6132,22.6528,22.6132,22.6429,30780.0
2017-01-13 09:30:00,22.83,22.95,22.83,22.93,23270.0,22.6231,22.742,22.6231,22.7222,23270.0
2017-01-13 10:00:00,22.86,22.9,22.85,22.9,3765.0,22.6528,22.6925,22.6429,22.6925,3765.0
2017-01-13 10:30:00,22.93,22.93,22.91,22.91,3095.0,22.7222,22.7222,22.7024,22.7024,3095.0
2017-01-13 11:00:00,22.89,22.91,22.88,22.91,5185.0,22.6826,22.7024,22.6726,22.7024,5185.0
2017-01-13 11:30:00,22.93,22.93,22.92,22.93,1400.0,22.7222,22.7222,22.7123,22.7222,1400.0
2017-01-13 12:00:00,22.95,22.95,22.91,22.92,11520.0,22.742,22.742,22.7024,22.7123,11520.0
2017-01-13 12:30:00,22.91,22.94,22.91,22.94,9475.0,22.7024,22.7321,22.7024,22.7321,9475.0
2017-01-13 13:00:00,22.96,22.96,22.95,22.95,4495.0,22.7519,22.7519,22.742,22.742,4495.0
2017-01-13 13:30:00,22.95,22.95,22.93,22.93,8920.0,22.742,22.742,22.7222,22.7222,8920.0
2017-01-13 14:00:00,22.94,22.94,22.91,22.92,8800.0,22.7321,22.7321,22.7024,22.7123,8800.0
2017-01-13 14:30:00,22.9,22.93,22.9,22.93,6785.0,22.6925,22.7222,22.6925,22.7222,6785.0
2017-01-13 15:00:00,22.93,22.93,22.93,22.93,5360.0,22.7222,22.7222,22.7222,22.7222,5360.0
2017-01-13 15:30:00,22.92,22.95,22.92,22.95,22455.0,22.7123,22.742,22.7123,22.742,22455.0
2017-01-17 09:30:00,22.91,22.91,22.75,22.77,19505.0,22.7024,22.7024,22.5438,22.5636,19505.0
2017-01-17 10:00:00,22.81,22.83,22.81,22.83,8000.0,22.6033,22.6231,22.6033,22.6231,8000.0
2017-01-17 10:30:00,22.8,22.82,22.78,22.78,2980.0,22.5934,22.6132,22.5736,22.5736,2980.0
2017-01-17 11:00:00,22.76,22.76,22.71,22.71,4210.0,22.5537,22.5537,22.5042,22.5042,4210.0
2017-01-17 11:30:00,22.72,22.72,22.72,22.72,2090.0,22.5141,22.5141,22.5141,22.5141,2090.0
2017-01-17 12:00:00,22.7,22.7,22.69,22.7,500.0,22.4943,22.4943,22.4844,22.4943,500.0
2017-01-17 12:30:00,22.7,22.7,22.7,22.7,0.0,22.4943,22.4943,22.4943,22.4943,0.0
2017-01-17 13:00:00,22.72,22.72,22.72,22.72,4500.0,22.5141,22.5141,22.5141,22.5141,4500.0
2017-01-17 13:30:00,22.73,22.73,22.71,22.71,121590.0,22.524,22.524,22.5042,22.5042,121590.0
2017-01-17 14:00:00,22.72,22.74,22.7,22.7,8105.0,22.5141,22.5339,22.4943,22.4943,8105.0
2017-01-17 14:30:00,22.71,22.71,22.68,22.68,3940.0,22.5042,22.5042,22.4745,22.4745,3940.0
2017-01-17 15:00:00,22.67,22.68,22.67,22.68,3490.0,22.4645,22.4745,22.4645,22.4745,3490.0
2017-01-17 15:30:00,22.68,22.72,22.68,22.71,43865.0,22.4745,22.5141,22.4745,22.5042,43865.0
2017-01-18 09:30:00,22.73,22.83,22.73,22.83,17225.0,22.524,22.6231,22.524,22.6231,17225.0
2017-01-18 10:00:00,22.83,22.83,22.78,22.78,3065.0,22.6231,22.6231,22.5736,22.5736,3065.0
2017-01-18 10:30:00,22.74,22.74,22.73,22.74,2000.0,22.5339,22.5339,22.524,22.5339,2000.0
2017-01-18 11:00:00,22.76,22.76,22.76,22.76,1965.0,22.5537,22.5537,22.5537,22.5537,1965.0
2017-01-18 11:30:00,22.78,22.78,22.72,22.72,6785.0,22.5736,22.5736,22.5141,22.5141,6785.0
2017-01-18 12:00:00,22.72,22.79,22.72,22.79,3385.0,22.5141,22.5835,22.5141,22.5835,3385.0
2017-01-18 12:30:00,22.79,22.8,22.79,22.8,3905.0,22.5835,22.5934,22.5835,22.5934,3905.0
2017-01-18 13:00:00,22.77,22.77,22.77,22.77,1000.0,22.5636,22.5636,22.5636,22.5636,1000.0
2017-01-18 13:30:00,22.79,22.79,22.79,22.79,500.0,22.5835,22.5835,22.5835,22.5835,500.0
2017-01-18 14:00:00,22.77,22.8,22.77,22.79,137145.0,22.5636,22.5934,22.5636,22.5835,137145.0
2017-01-18 14:30:00,22.78,22.78,22.76,22.78,201710.0,22.5736,22.5736,22.5537,22.5736,201710.0
2017-01-18 15:00:00,22.78,22.8,22.77,22.78,39360.0,22.5736,22.5934,22.5636,22.5736,39360.0
2017-01-18 15:30:00,22.79,22.82,22.78,22.82,106795.0,22.5835,22.6132,22.5736,22.6132,106795.0
2017-01-19 09:30:00,22.82,22.92,22.75,22.91,15020.0,22.6132,22.7123,22.5438,22.7024,15020.0
2017-01-19 10:00:00,22.9,22.9,22.84,22.85,14695.0,22.6925,22.6925,22.633,22.6429,14695.0
2017-01-19 10:30:00,22.85,22.85,22.78,22.8,50500.0,22.6429,22.6429,22.5736,22.5934,50500.0
2017-01-19 11:00:00,22.79,22.82,22.77,22.82,20270.0,22.5835,22.6132,22.5636,22.6132,20270.0
2017-01-19 11:30:00,22.83,22.83,22.82,22.83,1190.0,22.6231,22.6231,22.6132,22.6231,1190.0
2017-01-19 12:00:00,22.83,22.84,22.8,22.84,768350.0,22.6231,22.633,22.5934,22.633,768350.0
2017-01-19 12:30:00,22.83,22.83,22.82,22.82,7665.0,22.6231,22.6231,22.6132,22.6132,7665.0
2017-01-19 13:00:00,22.82,22.82,22.82,22.82,0.0,22.6132,22.6132,22.6132,22.6132,0.0
2017-01-19 13:30:00,22.84,22.85,22.84,22.84,7830.0,22.633,22.6429,22.633,22.633,7830.0
2017-01-19 14:00:00,22.8,22.82,22.78,22.82,9835.0,22.5934,22.6132,22.5736,22.6132,9835.0
2017-01-19 14:30:00,22.82,22.83,22.79,22.79,61565.0,22.6132,22.6231,22.5835,22.5835,61565.0
2017-01-19 15:00:00,22.79,22.83,22.78,22.82,87560.0,22.5835,22.6231,22.5736,22.6132,87560.0
2017-01-19 15:30:00,22.82,22.82,22.79,22.81,209795.0,22.6132,22.6132,22.5835,22.6033,209795.0
2017-01-20 09:30:00,22.89,22.98,22.89,22.96,38215.0,22.6826,22.7717,22.6826,22.7519,38215.0
2017-01-20 10:00:00,22.95,22.95,22.86,22.86,44610.0,22.742,22.742,22.6528,22.6528,44610.0
2017-01-20 10:30:00,22.88,22.89,22.86,22.88,47000.0,22.6726,22.6826,22.6528,22.6726,47000.0
2017-01-20 11:00:00,22.88,22.91,22.88,22.9,44655.0,22.6726,22.7024,22.6726,22.6925,44655.0
2017-01-20 11:30:00,22.92,22.94,22.91,22.94,10010.0,22.7123,22.7321,22.7024,22.7321,10010.0
2017-01-20 12:00:00,22.95,22.96,22.9,22.92,16220.0,22.742,22.7519,22.6925,22.7123,16220.0
2017-01-20 12:30:00,22.9,22.92,22.88,22.91,41915.0,22.6925,22.7123,22.6726,22.7024,41915.0
2017-01-20 13:00:00,22.91,22.93,22.91,22.93,10960.0,22.7024,22.7222,22.7024,22.7222,10960.0
2017-01-20 13:30:00,22.93,22.93,22.9,22.91,4575.0,22.7222,22.7222,22.6925,22.7024,4575.0
2017-01-20 14:00:00,22.9,22.9,22.88,22.89,2500.0,22.6925,22.6925,22.6726,22.6826,2500.0
2017-01-20 14:30:00,22.91,22.92,22.9,22.91,43015.0,22.7024,22.7123,22.6925,22.7024,43015.0
2017-01-20 15:00:00,22.92,22.95,22.92,22.93,29315.0,22.7123,22.742,22.7123,22.7222,29315.0
2017-01-20 15:30:00,22.91,22.96,22.91,22.96,47105.0,22.7024,22.7519,22.7024,22.7519,47105.0
2017-01-23 09:30:00,22.93,23.05,22.93,22.96,37440.0,22.7222,22.8411,22.7222,22.7519,37440.0
2017-01-23 10:00:00,22.96,22.96,22.92,22.94,38345.0,22.7519,22.7519,22.7123,22.7321,38345.0
2017-01-23 10:30:00,22.92,22.92,22.88,22.9,92570.0,22.7123,22.7123,22.6726,22.6925,92570.0
2017-01-23 11:00:00,22.91,22.92,22.87,22.89,53500.0,22.7024,22.7123,22.6627,22.6826,53500.0
2017-01-23 11:30:00,22.89,22.89,22.83,22.83,31260.0,22.6826,22.6826,22.6231,22.6231,31260.0
2017-01-23 12:00:00,22.84,22.88,22.84,22.88,24295.0,22.633,22.6726,22.633,22.6726,24295.0
2017-01-23 12:30:00,22.88,22.89,22.87,22.89,38785.0,22.6726,22.6826,22.6627,22.6826,38785.0
2017-01-23 13:00:00,22.9,22.93,22.9,22.91,33225.0,22.6925,22.7222,22.6925,22.7024,33225.0
2017-01-23 13:30:00,22.91,22.97,22.91,22.93,236570.0,22.7024,22.7618,22.7024,22.7222,236570.0
2017-01-23 14:00:00,22.93,22.93,22.89,22.89,60640.0,22.7222,22.7222,22.6826,22.6826,60640.0
2017-01-23 14:30:00,22.89,22.93,22.89,22.93,71125.0,22.6826,22.7222,22.6826,22.7222,71125.0
2017-01-23 15:00:00,22.93,22.96,22.93,22.96,45500.0,22.7222,22.7519,22.7222,22.7519,45500.0
2017-01-23 15:30:00,22.95,22.97,22.94,22.95,139120.0,22.742,22.7618,22.7321,22.742,139120.0
2017-01-24 09:30:00,23.01,23.12,23.0,23.02,71780.0,22.8015,22.9105,22.7916,22.8114,71780.0
2017-01-24 10:00:00,23.0,23.07,22.98,23.06,33360.0,22.7916,22.8609,22.7717,22.851,33360.0
2017-01-24 10:30:00,23.05,23.06,23.04,23.05,53720.0,22.8411,22.851,22.8312,22.8411,53720.0
2017-01-24 11:00:00,23.06,23.08,23.06,23.07,49965.0,22.851,22.8708,22.851,22.8609,49965.0
2017-01-24 11:30:00,23.07,23.12,23.07,23.12,21295.0,22.8609,22.9105,22.8609,22.9105,21295.0
2017-01-24 12:00:00,23.12,23.17,23.12,23.17,26100.0,22.9105,22.96,22.9105,22.96,26100.0
2017-01-24 12:30:00,23.17,23.17,23.15,23.16,51035.0,22.96,22.96,22.9402,22.9501,51035.0
2017-01-24 13:00:00,23.17,23.22,23.17,23.22,24570.0,22.96,23.0096,22.96,23.0096,24570.0
2017-01-24 13:30:00,23.23,23.28,23.23,23.26,28865.0,23.0195,23.069,23.0195,23.0492,28865.0
2017-01-24 14:00:00,23.26,23.28,23.25,23.26,32000.0,23.0492,23.069,23.0393,23.0492,32000.0
2017-01-24 14:30:00,23.26,23.31,23.26,23.31,74085.0,23.0492,23.0987,23.0492,23.0987,74085.0
2017-01-24 15:00:00,23.3,23.32,23.29,23.29,89430.0,23.0888,23.1087,23.0789,23.0789,89430.0
2017-01-24 15:30:00,23.29,23.31,23.27,23.27,112805.0,23.0789,23.0987,23.0591,23.0591,112805.0
2017-01-25 09:30:00,23.4,23.52,23.39,23.43,216835.0,23.1879,23.3068,23.178,23.2177,216835.0
2017-01-25 10:00:00,23.44,23.45,23.37,23.37,166995.0,23.2276,23.2375,23.1582,23.1582,166995.0
2017-01-25 10:30:00,23.37,23.4,23.37,23.4,19530.0,23.1582,23.1879,23.1582,23.1879,19530.0
2017-01-25 11:00:00,23.4,23.43,23.4,23.41,33110.0,23.1879,23.2177,23.1879,23.1978,33110.0
2017-01-25 11:30:00,23.41,23.42,23.39,23.41,57575.0,23.1978,23.2078,23.178,23.1978,57575.0
2017-01-25 12:00:00,23.43,23.43,23.4,23.42,27640.0,23.2177,23.2177,23.1879,23.2078,27640.0
2017-01-25 12:30:00,23.42,23.42,23.39,23.41,58305.0,23.2078,23.2078,23.178,23.1978,58305.0
2017-01-25 13:00:00,23.42,23.44,23.42,23.44,59915.0,23.2078,23.2276,23.2078,23.2276,59915.0
2017-01-25 13:30:00,23.44,23.46,23.43,23.45,36875.0,23.2276,23.2474,23.2177,23.2375,36875.0
2017-01-25 14:00:00,23.44,23.45,23.43,23.43,92650.0,23.2276,23.2375,23.2177,23.2177,92650.0
2017-01-25 14:30:00,23.42,23.43,23.42,23.42,34755.0,23.2078,23.2177,23.2078,23.2078,34755.0
2017-01-25 15:00:00,23.42,23.43,23.4,23.4,19160.0,23.2078,23.2177,23.1879,23.1879,19160.0
2017-01-25 15:30:00,23.42,23.47,23.42,23.47,62510.0,23.2078,23.2573,23.2078,23.2573,62510.0
2017-01-26 09:30:00,23.53,23.56,23.42,23.44,121745.0,23.3168,23.3465,23.2078,23.2276,121745.0
2017-01-26 10:00:00,23.4,23.43,23.31,23.33,6180.0,23.1879,23.2177,23.0987,23.1186,6180.0
2017-01-26 10:30:00,23.33,23.34,23.29,23.29,33500.0,23.1186,23.1285,23.0789,23.0789,33500.0
2017-01-26 11:00:00,23.29,23.32,23.28,23.32,62195.0,23.0789,23.1087,23.069,23.1087,62195.0
2017-01-26 11:30:00,23.31,23.34,23.31,23.33,30555.0,23.0987,23.1285,23.0987,23.1186,30555.0
2017-01-26 12:00:00,23.32,23.35,23.32,23.35,6230.0,23.1087,23.1384,23.1087,23.1384,6230.0
2017-01-26 12:30:00,23.34,23.34,23.33,23.33,3555.0,23.1285,23.1285,23.1186,23.1186,3555.0
2017-01-26 13:00:00,23.35,23.35,23.3,23.31,7095.0,23.1384,23.1384,23.0888,23.0987,7095.0
2017-01-26 13:30:00,23.32,23.32,23.31,23.32,3000.0,23.1087,23.1087,23.0987,23.1087,3000.0
2017-01-26 14:00:00,23.33,23.4,23.33,23.4,34985.0,23.1186,23.1879,23.1186,23.1879,34985.0
2017-01-26 14:30:00,23.39,23.39,23.37,23.37,5045.0,23.178,23.178,23.1582,23.1582,5045.0
2017-01-26 15:00:00,23.36,23.37,23.35,23.36,6795.0,23.1483,23.1582,23.1384,23.1483,6795.0
2017-01-26 15:30:00,23.36,23.37,23.34,23.34,23040.0,23.1483,23.1582,23.1285,23.1285,23040.0
2017-01-27 09:30:00,23.42,23.44,23.39,23.39,249840.0,23.2078,23.2276,23.178,23.178,249840.0
2017-01-27 10:00:00,23.42,23.43,23.39,23.42,208345.0,23.2078,23.2177,23.178,23.2078,208345.0
2017-01-27 10:30:00,23.42,23.45,23.41,23.41,29100.0,23.2078,23.2375,23.1978,23.1978,29100.0
2017-01-27 11:00:00,23.43,23.45,23.41,23.45,21680.0,23.2177,23.2375,23.1978,23.2375,21680.0
2017-01-27 11:30:00,23.45,23.45,23.42,23.42,32795.0,23.2375,23.2375,23.2078,23.2078,32795.0
2017-01-27 12:00:00,23.42,23.43,23.42,23.42,11660.0,23.2078,23.2177,23.2078,23.2078,11660.0
2017-01-27 12:30:00,23.42,23.43,23.39,23.41,66735.0,23.2078,23.2177,23.178,23.1978,66735.0
2017-01-27 13:00:00,23.41,23.41,23.4,23.4,31835.0,23.1978,23.1978,23.1879,23.1879,31835.0
2017-01-27 13:30:00,23.4,23.42,23.4,23.4,19665.0,23.1879,23.2078,23.1879,23.1879,19665.0
2017-01-27 14:00:00,23.4,23.4,23.4,23.4,6665.0,23.1879,23.1879,23.1879,23.1879,6665.0
2017-01-27 14:30:00,23.42,23.43,23.42,23.42,10590.0,23.2078,23.2177,23.2078,23.2078,10590.0
2017-01-27 15:00:00,23.41,23.42,23.41,23.41,12000.0,23.1978,23.2078,23.1978,23.1978,12000.0
2017-01-27 15:30:00,23.42,23.46,23.42,23.46,32455.0,23.2078,23.2474,23.2078,23.2474,32455.0
2017-01-30 09:30:00,23.39,23.39,23.22,23.25,69180.0,23.178,23.178,23.0096,23.0393,69180.0
2017-01-30 10:00:00,23.23,23.26,23.15,23.18,27430.0,23.0195,23.0492,22.9402,22.9699,27430.0
2017-01-30 10:30:00,23.19,23.2,23.15,23.15,13080.0,22.9798,22.9897,22.9402,22.9402,13080.0
2017-01-30 11:00:00,23.18,23.24,23.18,23.23,4500.0,22.9699,23.0294,22.9699,23.0195,4500.0
2017-01-30 11:30:00,23.21,23.25,23.21,23.24,5000.0,22.9997,23.0393,22.9997,23.0294,5000.0
2017-01-30 12:00:00,23.27,23.28,23.27,23.28,5080.0,23.0591,23.069,23.0591,23.069,5080.0
2017-01-30 12:30:00,23.25,23.28,23.25,23.27,14205.0,23.0393,23.069,23.0393,23.0591,14205.0
2017-01-30 13:00:00,23.28,23.3,23.28,23.3,7670.0,23.069,23.0888,23.069,23.0888,7670.0
2017-01-30 13:30:00,23.3,23.3,23.27,23.29,12080.0,23.0888,23.0888,23.0591,23.0789,12080.0
2017-01-30 14:00:00,23.32,23.36,23.31,23.36,20465.0,23.1087,23.1483,23.0987,23.1483,20465.0
2017-01-30 14:30:00,23.36,23.37,23.36,23.37,18970.0,23.1483,23.1582,23.1483,23.1582,18970.0
2017-01-30 15:00:00,23.37,23.37,23.34,23.34,28250.0,23.1582,23.1582,23.1285,23.1285,28250.0
2017-01-30 15:30:00,23.35,23.39,23.33,23.39,33355.0,23.1384,23.178,23.1186,23.178,33355.0
2017-01-31 09:30:00,23.35,23.37,23.28,23.32,97830.0,23.1384,23.1582,23.069,23.1087,97830.0
2017-01-31 10:00:00,23.31,23.34,23.26,23.34,32985.0,23.0987,23.1285,23.0492,23.1285,32985.0
2017-01-31 10:30:00,23.33,23.33,23.25,23.26,23040.0,23.1186,23.1186,23.0393,23.0492,23040.0
2017-01-31 11:00:00,23.26,23.29,23.26,23.29,8645.0,23.0492,23.0789,23.0492,23.0789,8645.0
2017-01-31 11:30:00,23.28,23.28,23.24,23.24,29055.0,23.069,23.069,23.0294,23.0294,29055.0
2017-01-31 12:00:00,23.24,23.29,23.24,23.29,9250.0,23.0294,23.0789,23.0294,23.0789,9250.0
2017-01-31 12:30:00,23.29,23.29,23.28,23.29,1500.0,23.0789,23.0789,23.069,23.0789,1500.0
2017-01-31 13:00:00,23.26,23.31,23.24,23.31,9975.0,23.0492,23.0987,23.0294,23.0987,9975.0
2017-01-31 13:30:00,23.31,23.31,23.28,23.28,8500.0,23.0987,23.0987,23.069,23.069,8500.0
2017-01-31 14:00:00,23.27,23.34,23.27,23.33,71535.0,23.0591,23.1285,23.0591,23.1186,71535.0
2017-01-31 14:30:00,23.33,23.39,23.33,23.39,187115.0,23.1186,23.178,23.1186,23.178,187115.0
2017-01-31 15:00:00,23.4,23.42,23.4,23.41,14690.0,23.1879,23.2078,23.1879,23.1978,14690.0
2017-01-31 15:30:00,23.43,23.44,23.42,23.44,43620.0,23.2177,23.2276,23.2078,23.2276,43620.0
2017-02-01 09:30:00,23.48,23.48,23.32,23.32,98305.0,23.2672,23.2672,23.1087,23.1087,98305.0
2017-02-01 10:00:00,23.27,23.27,23.23,23.25,23480.0,23.0591,23.0591,23.0195,23.0393,23480.0
2017-02-01 10:30:00,23.24,23.25,23.19,23.19,50800.0,23.0294,23.0393,22.9798,22.9798,50800.0
2017-02-01 11:00:00,23.22,23.24,23.2,23.21,4985.0,23.0096,23.0294,22.9897,22.9997,4985.0
2017-02-01 11:30:00,23.21,23.22,23.21,23.22,2500.0,22.9997,23.0096,22.9997,23.0096,2500.0
2017-02-01 12:00:00,23.26,23.26,23.24,23.25,2630.0,23.0492,23.0492,23.0294,23.0393,2630.0
2017-02-01 12:30:00,23.28,23.28,23.28,23.28,4575.0,23.069,23.069,23.069,23.069,4575.0
2017-02-01 13:00:00,23.28,23.28,23.27,23.27,4010.0,23.069,23.069,23.0591,23.0591,4010.0
2017-02-01 13:30:00,23.24,23.25,23.22,23.22,6810.0,23.0294,23.0393,23.0096,23.0096,6810.0
2017-02-01 14:00:00,23.26,23.31,23.25,23.3,204000.0,23.0492,23.0987,23.0393,23.0888,204000.0
2017-02-01 14:30:00,23.25,23.25,23.23,23.23,1355.0,23.0393,23.0393,23.0195,23.0195,1355.0
2017-02-01 15:00:00,23.24,23.26,23.24,23.26,2115.0,23.0294,23.0492,23.0294,23.0492,2115.0
2017-02-01 15:30:00,23.28,23.3,23.28,23.3,12295.0,23.069,23.0888,23.069,23.0888,12295.0
2017-02-02 09:30:00,23.24,23.38,23.15,23.38,65935.0,23.0294,23.1681,22.9402,23.1681,65935.0
2017-02-02 10:00:00,23.35,23.37,23.34,23.37,6965.0,23.1384,23.1582,23.1285,23.1582,6965.0
2017-02-02 10:30:00,23.35,23.42,23.35,23.42,62545.0,23.1384,23.2078,23.1384,23.2078,62545.0
2017-02-02 11:00:00,23.42,23.43,23.41,23.42,10500.0,23.2078,23.2177,23.1978,23.2078,10500.0
2017-02-02 11:30:00,23.43,23.43,23.35,23.36,26495.0,23.2177,23.2177,23.1384,23.1483,26495.0
2017-02-02 12:00:00,23.34,23.41,23.34,23.4,31585.0,23.1285,23.1978,23.1285,23.1879,31585.0
2017-02-02 12:30:00,23.4,23.45,23.4,23.44,80835.0,23.1879,23.2375,23.1879,23.2276,80835.0
2017-02-02 13:00:00,23.44,23.45,23.42,23.43,31775.0,23.2276,23.2375,23.2078,23.2177,31775.0
2017-02-02 13:30:00,23.44,23.49,23.44,23.47,11400.0,23.2276,23.2771,23.2276,23.2573,11400.0
2017-02-02 14:00:00,23.46,23.46,23.44,23.44,5055.0,23.2474,23.2474,23.2276,23.2276,5055.0
2017-02-02 14:30:00,23.42,23.43,23.41,23.42,21080.0,23.2078,23.2177,23.1978,23.2078,21080.0
2017-02-02 15:00:00,23.45,23.48,23.45,23.48,9650.0,23.2375,23.2672,23.2375,23.2672,9650.0
2017-02-02 15:30:00,23.48,23.49,23.46,23.47,96830.0,23.2672,23.2771,23.2474,23.2573,96830.0
2017-02-03 09:30:00,23.6,23.7,23.6,23.69,29020.0,23.3861,23.4852,23.3861,23.4753,29020.0
2017-02-03 10:00:00,23.7,23.74,23.66,23.71,9565.0,23.4852,23.5249,23.4456,23.4951,9565.0
2017-02-03 10:30:00,23.69,23.69,23.65,23.66,25405.0,23.4753,23.4753,23.4357,23.4456,25405.0
2017-02-03 11:00:00,23.7,23.7,23.68,23.69,5000.0,23.4852,23.4852,23.4654,23.4753,5000.0
2017-02-03 11:30:00,23.69,23.7,23.67,23.69,32030.0,23.4753,23.4852,23.4555,23.4753,32030.0
2017-02-03 12:00:00,23.71,23.73,23.71,23.73,9730.0,23.4951,23.5149,23.4951,23.5149,9730.0
2017-02-03 12:30:00,23.72,23.73,23.72,23.72,5000.0,23.505,23.5149,23.505,23.505,5000.0
2017-02-03 13:00:00,23.72,23.73,23.7,23.73,7310.0,23.505,23.5149,23.4852,23.5149,7310.0
2017-02-03 13:30:00,23.73,23.74,23.7,23.73,14840.0,23.5149,23.5249,23.4852,23.5149,14840.0
2017-02-03 14:00:00,23.74,23.74,23.74,23.74,4000.0,23.5249,23.5249,23.5249,23.5249,4000.0
2017-02-03 14:30:00,23.75,23.76,23.75,23.75,10290.0,23.5348,23.5447,23.5348,23.5348,10290.0
2017-02-03 15:00:00,23.75,23.76,23.75,23.75,30320.0,23.5348,23.5447,23.5348,23.5348,30320.0
2017-02-03 15:30:00,23.75,23.75,23.72,23.73,24960.0,23.5348,23.5348,23.505,23.5149,24960.0
2017-02-06 09:30:00,23.68,23.68,23.58,23.59,23015.0,23.4654,23.4654,23.3663,23.3762,23015.0
2017-02-06 10:00:00,23.59,23.63,23.58,23.62,18525.0,23.3762,23.4158,23.3663,23.4059,18525.0
2017-02-06 10:30:00,23.6,23.62,23.59,23.6,140675.0,23.3861,23.4059,23.3762,23.3861,140675.0
2017-02-06 11:00:00,23.59,23.66,23.59,23.66,73090.0,23.3762,23.4456,23.3762,23.4456,73090.0
2017-02-06 11:30:00,23.66,23.67,23.65,23.65,16100.0,23.4456,23.4555,23.4357,23.4357,16100.0
2017-02-06 12:00:00,23.66,23.66,23.65,23.66,7465.0,23.4456,23.4456,23.4357,23.4456,7465.0
2017-02-06 12:30:00,23.66,23.66,23.65,23.65,4675.0,23.4456,23.4456,23.4357,23.4357,4675.0
2017-02-06 13:00:00,23.64,23.64,23.62,23.63,13795.0,23.4258,23.4258,23.4059,23.4158,13795.0
2017-02-06 13:30:00,23.62,23.65,23.62,23.65,13760.0,23.4059,23.4357,23.4059,23.4357,13760.0
2017-02-06 14:00:00,23.64,23.67,23.64,23.67,4375.0,23.4258,23.4555,23.4258,23.4555,4375.0
2017-02-06 14:30:00,23.66,23.66,23.65,23.65,2000.0,23.4456,23.4456,23.4357,23.4357,2000.0
2017-02-06 15:00:00,23.65,23.65,23.65,23.65,1500.0,23.4357,23.4357,23.4357,23.4357,1500.0
2017-02-06 15:30:00,23.65,23.66,23.63,23.66,19995.0,23.4357,23.4456,23.4158,23.4456,19995.0
2017-02-07 09:30:00,23.71,23.79,23.71,23.73,122885.0,23.4951,23.5744,23.4951,23.5149,122885.0
2017-02-07 10:00:00,23.74,23.76,23.72,23.72,8250.0,23.5249,23.5447,23.505,23.505,8250.0
2017-02-07 10:30:00,23.72,23.75,23.72,23.75,3750.0,23.505,23.5348,23.505,23.5348,3750.0
2017-02-07 11:00:00,23.75,23.75,23.75,23.75,950.0,23.5348,23.5348,23.5348,23.5348,950.0
2017-02-07 11:30:00,23.71,23.71,23.71,23.71,750.0,23.4951,23.4951,23.4951,23.4951,750.0
2017-02-07 12:00:00,23.7,23.7,23.69,23.7,2750.0,23.4852,23.4852,23.4753,23.4852,2750.0
2017-02-07 12:30:00,23.65,23.67,23.64,23.67,8690.0,23.4357,23.4555,23.4258,23.4555,8690.0
2017-02-07 13:00:00,23.66,23.68,23.65,23.68,2000.0,23.4456,23.4654,23.4357,23.4654,2000.0
2017-02-07 13:30:00,23.69,23.7,23.69,23.7,2090.0,23.4753,23.4852,23.4753,23.4852,2090.0
2017-02-07 14:00:00,23.73,23.73,23.72,23.73,5650.0,23.5149,23.5149,23.505,23.5149,5650.0
2017-02-07 14:30:00,23.72,23.72,23.71,23.71,2520.0,23.505,23.505,23.4951,23.4951,2520.0
2017-02-07 15:00:00,23.71,23.71,23.71,23.71,2065.0,23.4951,23.4951,23.4951,23.4951,2065.0
2017-02-07 15:30:00,23.7,23.72,23.7,23.72,17900.0,23.4852,23.505,23.4852,23.505,17900.0
2017-02-08 09:30:00,23.63,23.63,23.55,23.55,9890.0,23.4158,23.4158,23.3366,23.3366,9890.0
2017-02-08 10:00:00,23.63,23.7,23.62,23.69,10255.0,23.4158,23.4852,23.4059,23.4753,10255.0
2017-02-08 10:30:00,23.68,23.75,23.66,23.72,12500.0,23.4654,23.5348,23.4456,23.505,12500.0
2017-02-08 11:00:00,23.71,23.73,23.7,23.7,23835.0,23.4951,23.5149,23.4852,23.4852,23835.0
2017-02-08 11:30:00,23.69,23.69,23.68,23.69,19465.0,23.4753,23.4753,23.4654,23.4753,19465.0
2017-02-08 12:00:00,23.68,23.72,23.68,23.7,15600.0,23.4654,23.505,23.4654,23.4852,15600.0
2017-02-08 12:30:00,23.7,23.7,23.67,23.68,7000.0,23.4852,23.4852,23.4555,23.4654,7000.0
2017-02-08 13:00:00,23.67,23.69,23.67,23.68,21000.0,23.4555,23.4753,23.4555,23.4654,21000.0
2017-02-08 13:30:00,23.69,23.7,23.68,23.69,15000.0,23.4753,23.4852,23.4654,23.4753,15000.0
2017-02-08 14:00:00,23.69,23.69,23.66,23.66,16210.0,23.4753,23.4753,23.4456,23.4456,16210.0
2017-02-08 14:30:00,23.66,23.68,23.66,23.67,14000.0,23.4456,23.4654,23.4456,23.4555,14000.0
2017-02-08 15:00:00,23.67,23.68,23.64,23.68,15000.0,23.4555,23.4654,23.4258,23.4654,15000.0
2017-02-08 15:30:00,23.68,23.69,23.65,23.66,49195.0,23.4654,23.4753,23.4357,23.4456,49195.0
2017-02-09 09:30:00,23.7,23.87,23.7,23.87,17305.0,23.4852,23.6537,23.4852,23.6537,17305.0
2017-02-09 10:00:00,23.86,23.94,23.86,23.91,15860.0,23.6438,23.723,23.6438,23.6933,15860.0
2017-02-09 10:30:00,23.91,23.94,23.88,23.94,17120.0,23.6933,23.723,23.6636,23.723,17120.0
2017-02-09 11:00:00,23.95,24.01,23.95,24.01,43360.0,23.7329,23.7924,23.7329,23.7924,43360.0
2017-02-09 11:30:00,24.01,24.02,23.98,23.98,7050.0,23.7924,23.8023,23.7627,23.7627,7050.0
2017-02-09 12:00:00,23.99,23.99,23.94,23.95,12165.0,23.7726,23.7726,23.723,23.7329,12165.0
2017-02-09 12:30:00,23.94,23.94,23.92,23.92,9000.0,23.723,23.723,23.7032,23.7032,9000.0
2017-02-09 13:00:00,23.91,23.94,23.91,23.93,5535.0,23.6933,23.723,23.6933,23.7131,5535.0
2017-02-09 13:30:00,23.94,23.96,23.92,23.96,7550.0,23.723,23.7429,23.7032,23.7429,7550.0
2017-02-09 14:00:00,23.96,23.99,23.95,23.97,14500.0,23.7429,23.7726,23.7329,23.7528,14500.0
2017-02-09 14:30:00,23.98,24.0,23.98,23.99,7800.0,23.7627,23.7825,23.7627,23.7726,7800.0
2017-02-09 15:00:00,24.0,24.0,23.97,23.98,6600.0,23.7825,23.7825,23.7528,23.7627,6600.0
2017-02-09 15:30:00,23.96,23.96,23.93,23.94,29760.0,23.7429,23.7429,23.7131,23.723,29760.0
2017-02-10 09:30:00,24.16,24.24,24.11,24.12,81275.0,23.941,24.0203,23.8915,23.9014,81275.0
2017-02-10 10:00:00,24.14,24.17,24.1,24.16,28610.0,23.9212,23.951,23.8816,23.941,28610.0
2017-02-10 10:30:00,24.18,24.2,24.17,24.19,15180.0,23.9609,23.9807,23.951,23.9708,15180.0
2017-02-10 11:00:00,24.19,24.25,24.18,24.25,32435.0,23.9708,24.0302,23.9609,24.0302,32435.0
2017-02-10 11:30:00,24.19,24.23,24.19,24.23,5925.0,23.9708,24.0104,23.9708,24.0104,5925.0
2017-02-10 12:00:00,24.23,24.24,24.22,24.24,5115.0,24.0104,24.0203,24.0005,24.0203,5115.0
2017-02-10 12:30:00,24.24,24.25,24.23,24.24,43165.0,24.0203,24.0302,24.0104,24.0203,43165.0
2017-02-10 13:00:00,24.25,24.29,24.25,24.28,10895.0,24.0302,24.0699,24.0302,24.06,10895.0
2017-02-10 13:30:00,24.28,24.31,24.28,24.28,9355.0,24.06,24.0897,24.06,24.06,9355.0
2017-02-10 14:00:00,24.28,24.3,24.28,24.3,15390.0,24.06,24.0798,24.06,24.0798,15390.0
2017-02-10 14:30:00,24.3,24.33,24.29,24.29,48535.0,24.0798,24.1095,24.0699,24.0699,48535.0
2017-02-10 15:00:00,24.29,24.31,24.29,24.3,21995.0,24.0699,24.0897,24.0699,24.0798,21995.0
2017-02-10 15:30:00,24.3,24.31,24.28,24.29,81850.0,24.0798,24.0897,24.06,24.0699,81850.0
2017-02-13 09:30:00,24.33,24.33,24.23,24.27,35825.0,24.1095,24.1095,24.0104,24.05,35825.0
2017-02-13 10:00:00,24.31,24.31,24.3,24.31,23615.0,24.0897,24.0897,24.0798,24.0897,23615.0
2017-02-13 10:30:00,24.32,24.34,24.29,24.33,183970.0,24.0996,24.1194,24.0699,24.1095,183970.0
2017-02-13 11:00:00,24.33,24.33,24.31,24.33,189565.0,24.1095,24.1095,24.0897,24.1095,189565.0
2017-02-13 11:30:00,24.32,24.33,24.29,24.32,296475.0,24.0996,24.1095,24.0699,24.0996,296475.0
2017-02-13 12:00:00,24.32,24.36,24.32,24.35,152810.0,24.0996,24.1392,24.0996,24.1293,152810.0
2017-02-13 12:30:00,24.36,24.39,24.36,24.38,76000.0,24.1392,24.169,24.1392,24.1591,76000.0
2017-02-13 13:00:00,24.39,24.41,24.38,24.41,94175.0,24.169,24.1888,24.1591,24.1888,94175.0
2017-02-13 13:30:00,24.4,24.41,24.38,24.4,116360.0,24.1789,24.1888,24.1591,24.1789,116360.0
2017-02-13 14:00:00,24.4,24.43,24.4,24.42,160775.0,24.1789,24.2086,24.1789,24.1987,160775.0
2017-02-13 14:30:00,24.42,24.42,24.39,24.39,131630.0,24.1987,24.1987,24.169,24.169,131630.0
2017-02-13 15:00:00,24.39,24.4,24.37,24.37,168465.0,24.169,24.1789,24.1491,24.1491,168465.0
2017-02-13 15:30:00,24.37,24.37,24.34,24.35,344670.0,24.1491,24.1491,24.1194,24.1293,344670.0
2017-02-14 09:30:00,24.3,24.3,24.25,24.27,23440.0,24.0798,24.0798,24.0302,24.05,23440.0
2017-02-14 10:00:00,24.27,24.3,24.24,24.27,15855.0,24.05,24.0798,24.0203,24.05,15855.0
2017-02-14 10:30:00,24.26,24.28,24.22,24.27,34640.0,24.0401,24.06,24.0005,24.05,34640.0
2017-02-14 11:00:00,24.27,24.31,24.26,24.3,10960.0,24.05,24.0897,24.0401,24.0798,10960.0
2017-02-14 11:30:00,24.31,24.32,24.31,24.32,16060.0,24.0897,24.0996,24.0897,24.0996,16060.0
2017-02-14 12:00:00,24.32,24.33,24.32,24.32,7000.0,24.0996,24.1095,24.0996,24.0996,7000.0
2017-02-14 12:30:00,24.32,24.36,24.32,24.36,4500.0,24.0996,24.1392,24.0996,24.1392,4500.0
2017-02-14 13:00:00,24.36,24.37,24.35,24.37,43305.0,24.1392,24.1491,24.1293,24.1491,43305.0
2017-02-14 13:30:00,24.37,24.37,24.35,24.36,6200.0,24.1491,24.1491,24.1293,24.1392,6200.0
2017-02-14 14:00:00,24.37,24.38,24.36,24.36,4500.0,24.1491,24.1591,24.1392,24.1392,4500.0
2017-02-14 14:30:00,24.34,24.34,24.31,24.31,7000.0,24.1194,24.1194,24.0897,24.0897,7000.0
2017-02-14 15:00:00,24.31,24.32,24.3,24.32,25615.0,24.0897,24.0996,24.0798,24.0996,25615.0
2017-02-14 15:30:00,24.31,24.36,24.3,24.36,26550.0,24.0897,24.1392,24.0798,24.1392,26550.0
2017-02-15 09:30:00,24.31,24.38,24.27,24.37,30535.0,24.0897,24.1591,24.05,24.1491,30535.0
2017-02-15 10:00:00,24.36,24.38,24.35,24.37,13010.0,24.1392,24.1591,24.1293,24.1491,13010.0
2017-02-15 10:30:00,24.37,24.38,24.36,24.38,8500.0,24.1491,24.1591,24.1392,24.1591,8500.0
2017-02-15 11:00:00,24.38,24.45,24.38,24.45,10830.0,24.1591,24.2284,24.1591,24.2284,10830.0
2017-02-15 11:30:00,24.46,24.46,24.41,24.45,113820.0,24.2383,24.2383,24.1888,24.2284,113820.0
2017-02-15 12:00:00,24.45,24.46,24.44,24.45,135435.0,24.2284,24.2383,24.2185,24.2284,135435.0
2017-02-15 12:30:00,24.47,24.5,24.47,24.5,10430.0,24.2482,24.278,24.2482,24.278,10430.0
2017-02-15 13:00:00,24.51,24.51,24.51,24.51,4475.0,24.2879,24.2879,24.2879,24.2879,4475.0
2017-02-15 13:30:00,24.52,24.54,24.52,24.54,3975.0,24.2978,24.3176,24.2978,24.3176,3975.0
2017-02-15 14:00:00,24.53,24.54,24.53,24.54,2625.0,24.3077,24.3176,24.3077,24.3176,2625.0
2017-02-15 14:30:00,24.54,24.54,24.52,24.53,5425.0,24.3176,24.3176,24.2978,24.3077,5425.0
2017-02-15 15:00:00,24.52,24.55,24.52,24.54,22500.0,24.2978,24.3275,24.2978,24.3176,22500.0
2017-02-15 15:30:00,24.54,24.56,24.52,24.52,59120.0,24.3176,24.3374,24.2978,24.2978,59120.0
2017-02-16 09:30:00,24.58,24.67,24.57,24.57,25730.0,24.3572,24.4464,24.3473,24.3473,25730.0
2017-02-16 10:00:00,24.55,24.63,24.55,24.61,7310.0,24.3275,24.4068,24.3275,24.387,7310.0
2017-02-16 10:30:00,24.62,24.63,24.52,24.55,32140.0,24.3969,24.4068,24.2978,24.3275,32140.0
2017-02-16 11:00:00,24.56,24.56,24.53,24.56,11385.0,24.3374,24.3374,24.3077,24.3374,11385.0
2017-02-16 11:30:00,24.54,24.55,24.52,24.54,22000.0,24.3176,24.3275,24.2978,24.3176,22000.0
2017-02-16 12:00:00,24.54,24.54,24.51,24.52,4500.0,24.3176,24.3176,24.2879,24.2978,4500.0
2017-02-16 12:30:00,24.54,24.54,24.53,24.53,2000.0,24.3176,24.3176,24.3077,24.3077,2000.0
2017-02-16 13:00:00,24.51,24.53,24.51,24.52,57320.0,24.2879,24.3077,24.2879,24.2978,57320.0
2017-02-16 13:30:00,24.51,24.51,24.49,24.5,4430.0,24.2879,24.2879,24.2681,24.278,4430.0
2017-02-16 14:00:00,24.48,24.49,24.48,24.48,5500.0,24.2581,24.2681,24.2581,24.2581,5500.0
2017-02-16 14:30:00,24.47,24.48,24.47,24.48,3500.0,24.2482,24.2581,24.2482,24.2581,3500.0
2017-02-16 15:00:00,24.5,24.52,24.5,24.52,4500.0,24.278,24.2978,24.278,24.2978,4500.0
2017-02-16 15:30:00,24.52,24.54,24.51,24.53,32310.0,24.2978,24.3176,24.2879,24.3077,32310.0
2017-02-17 09:30:00,24.5,24.54,24.46,24.53,22880.0,24.278,24.3176,24.2383,24.3077,22880.0
2017-02-17 10:00:00,24.57,24.59,24.57,24.58,6385.0,24.3473,24.3671,24.3473,24.3572,6385.0
2017-02-17 10:30:00,24.57,24.59,24.56,24.56,3630.0,24.3473,24.3671,24.3374,24.3374,3630.0
2017-02-17 11:00:00,24.57,24.57,24.56,24.56,21885.0,24.3473,24.3473,24.3374,24.3374,21885.0
2017-02-17 11:30:00,24.56,24.58,24.56,24.58,3500.0,24.3374,24.3572,24.3374,24.3572,3500.0
2017-02-17 12:00:00,24.58,24.59,24.58,24.59,5500.0,24.3572,24.3671,24.3572,24.3671,5500.0
2017-02-17 12:30:00,24.58,24.6,24.58,24.6,4925.0,24.3572,24.3771,24.3572,24.3771,4925.0
2017-02-17 13:00:00,24.62,24.64,24.62,24.64,17525.0,24.3969,24.4167,24.3969,24.4167,17525.0
2017-02-17 13:30:00,24.64,24.64,24.62,24.62,67385.0,24.4167,24.4167,24.3969,24.3969,67385.0
2017-02-17 14:00:00,24.62,24.63,24.62,24.63,30000.0,24.3969,24.4068,24.3969,24.4068,30000.0
2017-02-17 14:30:00,24.62,24.64,24.62,24.63,17245.0,24.3969,24.4167,24.3969,24.4068,17245.0
2017-02-17 15:00:00,24.63,24.63,24.62,24.62,20505.0,24.4068,24.4068,24.3969,24.3969,20505.0
2017-02-17 15:30:00,24.64,24.68,24.63,24.68,124145.0,24.4167,24.4563,24.4068,24.4563,124145.0
2017-02-21 09:30:00,24.74,24.8,24.65,24.78,180620.0,24.5158,24.5752,24.4266,24.5554,180620.0
2017-02-21 10:00:00,24.78,24.81,24.78,24.8,111310.0,24.5554,24.5852,24.5554,24.5752,111310.0
2017-02-21 10:30:00,24.78,24.82,24.77,24.78,71500.0,24.5554,24.5951,24.5455,24.5554,71500.0
2017-02-21 11:00:00,24.77,24.79,24.76,24.76,80345.0,24.5455,24.5653,24.5356,24.5356,80345.0
2017-02-21 11:30:00,24.75,24.77,24.74,24.77,10000.0,24.5257,24.5455,24.5158,24.5455,10000.0
2017-02-21 12:00:00,24.78,24.78,24.77,24.78,7000.0,24.5554,24.5554,24.5455,24.5554,7000.0
2017-02-21 12:30:00,24.77,24.77,24.75,24.76,14180.0,24.5455,24.5455,24.5257,24.5356,14180.0
2017-02-21 13:00:00,24.74,24.76,24.74,24.75,3950.0,24.5158,24.5356,24.5158,24.5257,3950.0
2017-02-21 13:30:00,24.75,24.76,24.73,24.74,10310.0,24.5257,24.5356,24.5059,24.5158,10310.0
2017-02-21 14:00:00,24.74,24.77,24.74,24.77,12690.0,24.5158,24.5455,24.5158,24.5455,12690.0
2017-02-21 14:30:00,24.76,24.79,24.76,24.79,11535.0,24.5356,24.5653,24.5356,24.5653,11535.0
2017-02-21 15:00:00,24.79,24.81,24.78,24.81,18500.0,24.5653,24.5852,24.5554,24.5852,18500.0
2017-02-21 15:30:00,24.81,24.81,24.79,24.79,59830.0,24.5852,24.5852,24.5653,24.5653,59830.0
2017-02-22 09:30:00,24.76,24.76,24.67,24.69,24165.0,24.5356,24.5356,24.4464,24.4662,24165.0
2017-02-22 10:00:00,24.72,24.77,24.72,24.77,74955.0,24.496,24.5455,24.496,24.5455,74955.0
2017-02-22 10:30:00,24.75,24.76,24.74,24.75,22400.0,24.5257,24.5356,24.5158,24.5257,22400.0
2017-02-22 11:00:00,24.72,24.73,24.72,24.73,6000.0,24.496,24.5059,24.496,24.5059,6000.0
2017-02-22 11:30:00,24.73,24.73,24.73,24.73,0.0,24.5059,24.5059,24.5059,24.5059,0.0
2017-02-22 12:00:00,24.71,24.75,24.71,24.75,11400.0,24.4861,24.5257,24.4861,24.5257,11400.0
2017-02-22 12:30:00,24.75,24.75,24.74,24.74,2675.0,24.5257,24.5257,24.5158,24.5158,2675.0
2017-02-22 13:00:00,24.76,24.77,24.75,24.76,94605.0,24.5356,24.5455,24.5257,24.5356,94605.0
2017-02-22 13:30:00,24.77,24.77,24.77,24.77,500.0,24.5455,24.5455,24.5455,24.5455,500.0
2017-02-22 14:00:00,24.76,24.76,24.72,24.74,10820.0,24.5356,24.5356,24.496,24.5158,10820.0
2017-02-22 14:30:00,24.73,24.75,24.72,24.74,11535.0,24.5059,24.5257,24.496,24.5158,11535.0
2017-02-22 15:00:00,24.73,24.74,24.73,24.74,7800.0,24.5059,24.5158,24.5059,24.5158,7800.0
2017-02-22 15:30:00,24.75,24.76,24.73,24.75,61795.0,24.5257,24.5356,24.5059,24.5257,61795.0
2017-02-23 09:30:00,24.8,24.8,24.74,24.74,10020.0,24.5752,24.5752,24.5158,24.5158,10020.0
2017-02-23 10:00:00,24.7,24.7,24.69,24.69,2610.0,24.4762,24.4762,24.4662,24.4662,2610.0
2017-02-23 10:30:00,24.72,24.72,24.67,24.68,200505.0,24.496,24.496,24.4464,24.4563,200505.0
2017-02-23 11:00:00,24.69,24.69,24.63,24.64,46500.0,24.4662,24.4662,24.4068,24.4167,46500.0
2017-02-23 11:30:00,24.67,24.69,24.67,24.68,17000.0,24.4464,24.4662,24.4464,24.4563,17000.0
2017-02-23 12:00:00,24.68,24.74,24.68,24.73,142500.0,24.4563,24.5158,24.4563,24.5059,142500.0
2017-02-23 12:30:00,24.74,24.76,24.74,24.74,8695.0,24.5158,24.5356,24.5158,24.5158,8695.0
2017-02-23 13:00:00,24.74,24.75,24.73,24.73,53070.0,24.5158,24.5257,24.5059,24.5059,53070.0
2017-02-23 13:30:00,24.72,24.75,24.72,24.75,60845.0,24.496,24.5257,24.496,24.5257,60845.0
2017-02-23 14:00:00,24.77,24.77,24.75,24.77,14815.0,24.5455,24.5455,24.5257,24.5455,14815.0
2017-02-23 14:30:00,24.77,24.78,24.76,24.77,38375.0,24.5455,24.5554,24.5356,24.5455,38375.0
2017-02-23 15:00:00,24.77,24.77,24.74,24.75,29780.0,24.5455,24.5455,24.5158,24.5257,29780.0
2017-02-23 15:30:00,24.74,24.75,24.71,24.74,72980.0,24.5158,24.5257,24.4861,24.5158,72980.0
2017-02-24 09:30:00,24.67,24.71,24.61,24.7,13175.0,24.4464,24.4861,24.387,24.4762,13175.0
2017-02-24 10:00:00,24.71,24.76,24.67,24.76,3090.0,24.4861,24.5356,24.4464,24.5356,3090.0
2017-02-24 10:30:00,24.75,24.78,24.75,24.78,4160.0,24.5257,24.5554,24.5257,24.5554,4160.0
2017-02-24 11:00:00,24.79,24.79,24.79,24.79,3500.0,24.5653,24.5653,24.5653,24.5653,3500.0
2017-02-24 11:30:00,24.8,24.8,24.76,24.76,28960.0,24.5752,24.5752,24.5356,24.5356,28960.0
2017-02-24 12:00:00,24.76,24.79,24.76,24.79,4245.0,24.5356,24.5653,24.5356,24.5653,4245.0
2017-02-24 12:30:00,24.8,24.8,24.78,24.78,1520.0,24.5752,24.5752,24.5554,24.5554,1520.0
2017-02-24 13:00:00,24.78,24.78,24.77,24.77,2165.0,24.5554,24.5554,24.5455,24.5455,2165.0
2017-02-24 13:30:00,24.78,24.79,24.77,24.79,8425.0,24.5554,24.5653,24.5455,24.5653,8425.0
2017-02-24 14:00:00,24.78,24.78,24.78,24.78,2860.0,24.5554,24.5554,24.5554,24.5554,2860.0
2017-02-24 14:30:00,24.8,24.81,24.79,24.81,5210.0,24.5752,24.5852,24.5653,24.5852,5210.0
2017-02-24 15:00:00,24.81,24.82,24.81,24.82,1770.0,24.5852,24.5951,24.5852,24.5951,1770.0
2017-02-24 15:30:00,24.84,24.88,24.84,24.87,16520.0,24.6149,24.6545,24.6149,24.6446,16520.0
2017-02-27 09:30:00,24.84,24.84,24.76,24.8,12825.0,24.6149,24.6149,24.5356,24.5752,12825.0
2017-02-27 10:00:00,24.83,24.83,24.79,24.83,6285.0,24.605,24.605,24.5653,24.605,6285.0
2017-02-27 10:30:00,24.82,24.83,24.81,24.81,2995.0,24.5951,24.605,24.5852,24.5852,2995.0
2017-02-27 11:00:00,24.78,24.78,24.78,24.78,600.0,24.5554,24.5554,24.5554,24.5554,600.0
2017-02-27 11:30:00,24.75,24.75,24.72,24.72,1000.0,24.5257,24.5257,24.496,24.496,1000.0
2017-02-27 12:00:00,24.76,24.77,24.76,24.77,5500.0,24.5356,24.5455,24.5356,24.5455,5500.0
2017-02-27 12:30:00,24.77,24.77,24.77,24.77,0.0,24.5455,24.5455,24.5455,24.5455,0.0
2017-02-27 13:00:00,24.76,24.76,24.75,24.76,297065.0,24.5356,24.5356,24.5257,24.5356,297065.0
2017-02-27 13:30:00,24.76,24.78,24.76,24.77,109445.0,24.5356,24.5554,24.5356,24.5455,109445.0
2017-02-27 14:00:00,24.78,24.8,24.77,24.8,9880.0,24.5554,24.5752,24.5455,24.5752,9880.0
2017-02-27 14:30:00,24.8,24.8,24.79,24.8,3890.0,24.5752,24.5752,24.5653,24.5752,3890.0
2017-02-27 15:00:00,24.8,24.8,24.8,24.8,0.0,24.5752,24.5752,24.5752,24.5752,0.0
2017-02-27 15:30:00,24.81,24.81,24.78,24.8,25065.0,24.5852,24.5852,24.5554,24.5752,25065.0
2017-02-28 09:30:00,24.72,24.72,24.66,24.66,13880.0,24.496,24.496,24.4365,24.4365,13880.0
2017-02-28 10:00:00,24.68,24.7,24.68,24.69,15455.0,24.4563,24.4762,24.4563,24.4662,15455.0
2017-02-28 10:30:00,24.68,24.68,24.63,24.66,9000.0,24.4563,24.4563,24.4068,24.4365,9000.0
2017-02-28 11:00:00,24.66,24.7,24.66,24.7,7370.0,24.4365,24.4762,24.4365,24.4762,7370.0
2017-02-28 11:30:00,24.7,24.7,24.67,24.67,6135.0,24.4762,24.4762,24.4464,24.4464,6135.0
2017-02-28 12:00:00,24.67,24.67,24.6,24.62,51100.0,24.4464,24.4464,24.3771,24.3969,51100.0
2017-02-28 12:30:00,24.62,24.63,24.61,24.63,3500.0,24.3969,24.4068,24.387,24.4068,3500.0
2017-02-28 13:00:00,24.6,24.61,24.6,24.61,8735.0,24.3771,24.387,24.3771,24.387,8735.0
2017-02-28 13:30:00,24.56,24.57,24.54,24.57,13990.0,24.3374,24.3473,24.3176,24.3473,13990.0
2017-02-28 14:00:00,24.56,24.56,24.53,24.55,22945.0,24.3374,24.3374,24.3077,24.3275,22945.0
2017-02-28 14:30:00,24.55,24.59,24.54,24.59,135985.0,24.3275,24.3671,24.3176,24.3671,135985.0
2017-02-28 15:00:00,24.58,24.61,24.58,24.6,16460.0,24.3572,24.387,24.3572,24.3771,16460.0
2017-02-28 15:30:00,24.59,24.59,24.55,24.55,60115.0,24.3671,24.3671,24.3275,24.3275,60115.0
2017-03-01 09:30:00,24.74,24.78,24.67,24.77,26355.0,24.5158,24.5554,24.4464,24.5455,26355.0
2017-03-01 10:00:00,24.79,24.82,24.74,24.76,35685.0,24.5653,24.5951,24.5158,24.5356,35685.0
2017-03-01 10:30:00,24.74,24.77,24.71,24.77,56480.0,24.5158,24.5455,24.4861,24.5455,56480.0
2017-03-01 11:00:00,24.79,24.83,24.79,24.82,93825.0,24.5653,24.605,24.5653,24.5951,93825.0
2017-03-01 11:30:00,24.82,24.88,24.82,24.88,8000.0,24.5951,24.6545,24.5951,24.6545,8000.0
2017-03-01 12:00:00,24.9,24.93,24.89,24.89,19955.0,24.6743,24.7041,24.6644,24.6644,19955.0
2017-03-01 12:30:00,24.9,24.9,24.87,24.87,5340.0,24.6743,24.6743,24.6446,24.6446,5340.0
2017-03-01 13:00:00,24.87,24.89,24.87,24.88,14735.0,24.6446,24.6644,24.6446,24.6545,14735.0
2017-03-01 13:30:00,24.87,24.91,24.86,24.9,11335.0,24.6446,24.6842,24.6347,24.6743,11335.0
2017-03-01 14:00:00,24.89,24.94,24.87,24.94,20250.0,24.6644,24.714,24.6446,24.714,20250.0
2017-03-01 14:30:00,24.96,24.96,24.93,24.93,14000.0,24.7338,24.7338,24.7041,24.7041,14000.0
2017-03-01 15:00:00,24.95,24.97,24.95,24.97,18500.0,24.7239,24.7437,24.7239,24.7437,18500.0
2017-03-01 15:30:00,24.98,25.01,24.97,24.97,25415.0,24.7536,24.7833,24.7437,24.7437,25415.0
2017-03-02 09:30:00,24.94,24.94,24.83,24.84,209355.0,24.714,24.714,24.605,24.6149,209355.0
2017-03-02 10:00:00,24.85,24.86,24.8,24.85,186760.0,24.6248,24.6347,24.5752,24.6248,186760.0
2017-03-02 10:30:00,24.85,24.85,24.83,24.84,74660.0,24.6248,24.6248,24.605,24.6149,74660.0
2017-03-02 11:00:00,24.84,24.84,24.75,24.76,129895.0,24.6149,24.6149,24.5257,24.5356,129895.0
2017-03-02 11:30:00,24.78,24.8,24.76,24.8,9190.0,24.5554,24.5752,24.5356,24.5752,9190.0
2017-03-02 12:00:00,24.81,24.81,24.78,24.78,6935.0,24.5852,24.5852,24.5554,24.5554,6935.0
2017-03-02 12:30:00,24.78,24.78,24.78,24.78,3535.0,24.5554,24.5554,24.5554,24.5554,3535.0
2017-03-02 13:00:00,24.77,24.77,24.76,24.77,2500.0,24.5455,24.5455,24.5356,24.5455,2500.0
2017-03-02 13:30:00,24.79,24.8,24.79,24.8,4240.0,24.5653,24.5752,24.5653,24.5752,4240.0
2017-03-02 14:00:00,24.8,24.83,24.8,24.82,10875.0,24.5752,24.605,24.5752,24.5951,10875.0
2017-03-02 14:30:00,24.84,24.85,24.83,24.84,7585.0,24.6149,24.6248,24.605,24.6149,7585.0
2017-03-02 15:00:00,24.84,24.84,24.79,24.8,18175.0,24.6149,24.6149,24.5653,24.5752,18175.0
2017-03-02 15:30:00,24.8,24.8,24.77,24.78,66920.0,24.5752,24.5752,24.5455,24.5554,66920.0
2017-03-03 09:30:00,24.72,24.78,24.72,24.73,33075.0,24.496,24.5554,24.496,24.5059,33075.0
2017-03-03 10:00:00,24.72,24.76,24.72,24.75,13520.0,24.496,24.5356,24.496,24.5257,13520.0
2017-03-03 10:30:00,24.67,24.71,24.67,24.71,1600.0,24.4464,24.4861,24.4464,24.4861,1600.0
2017-03-03 11:00:00,24.69,24.72,24.69,24.7,14500.0,24.4662,24.496,24.4662,24.4762,14500.0
2017-03-03 11:30:00,24.7,24.73,24.7,24.73,35180.0,24.4762,24.5059,24.4762,24.5059,35180.0
2017-03-03 12:00:00,24.73,24.74,24.72,24.73,8765.0,24.5059,24.5158,24.496,24.5059,8765.0
2017-03-03 12:30:00,24.75,24.75,24.74,24.75,25690.0,24.5257,24.5257,24.5158,24.5257,25690.0
2017-03-03 13:00:00,24.75,24.75,24.71,24.73,21315.0,24.5257,24.5257,24.4861,24.5059,21315.0
2017-03-03 13:30:00,24.73,24.75,24.73,24.75,7520.0,24.5059,24.5257,24.5059,24.5257,7520.0
2017-03-03 14:00:00,24.78,24.78,24.76,24.76,5625.0,24.5554,24.5554,24.5356,24.5356,5625.0
2017-03-03 14:30:00,24.78,24.78,24.78,24.78,4500.0,24.5554,24.5554,24.5554,24.5554,4500.0
2017-03-03 15:00:00,24.78,24.78,24.78,24.78,990.0,24.5554,24.5554,24.5554,24.5554,990.0
2017-03-03 15:30:00,24.79,24.8,24.76,24.79,23895.0,24.5653,24.5752,24.5356,24.5653,23895.0
2017-03-06 09:30:00,24.69,24.71,24.65,24.7,19975.0,24.4662,24.4861,24.4266,24.4762,19975.0
2017-03-06 10:00:00,24.7,24.72,24.68,24.69,18845.0,24.4762,24.496,24.4563,24.4662,18845.0
2017-03-06 10:30:00,24.68,24.7,24.67,24.69,12585.0,24.4563,24.4762,24.4464,24.4662,12585.0
2017-03-06 11:00:00,24.7,24.72,24.7,24.71,32075.0,24.4762,24.496,24.4762,24.4861,32075.0
2017-03-06 11:30:00,24.71,24.72,24.7,24.7,9765.0,24.4861,24.496,24.4762,24.4762,9765.0
2017-03-06 12:00:00,24.71,24.71,24.7,24.71,5845.0,24.4861,24.4861,24.4762,24.4861,5845.0
2017-03-06 12:30:00,24.71,24.75,24.71,24.75,2605.0,24.4861,24.5257,24.4861,24.5257,2605.0
2017-03-06 13:00:00,24.75,24.78,24.74,24.78,7140.0,24.5257,24.5554,24.5158,24.5554,7140.0
2017-03-06 13:30:00,24.79,24.79,24.77,24.77,82895.0,24.5653,24.5653,24.5455,24.5455,82895.0
2017-03-06 14:00:00,24.78,24.78,24.77,24.78,4730.0,24.5554,24.5554,24.5455,24.5554,4730.0
2017-03-06 14:30:00,24.78,24.78,24.75,24.75,11140.0,24.5554,24.5554,24.5257,24.5257,11140.0
2017-03-06 15:00:00,24.76,24.79,24.76,24.78,9315.0,24.5356,24.5653,24.5356,24.5554,9315.0
2017-03-06 15:30:00,24.77,24.79,24.74,24.74,37010.0,24.5455,24.5653,24.5158,24.5158,37010.0
2017-03-07 09:30:00,24.74,24.8,24.74,24.8,4135.0,24.5158,24.5752,24.5158,24.5752,4135.0
2017-03-07 10:00:00,24.78,24.82,24.76,24.82,3225.0,24.5554,24.5951,24.5356,24.5951,3225.0
2017-03-07 10:30:00,24.84,24.86,24.84,24.86,12760.0,24.6149,24.6347,24.6149,24.6347,12760.0
2017-03-07 11:00:00,24.85,24.85,24.84,24.84,1500.0,24.6248,24.6248,24.6149,24.6149,1500.0
2017-03-07 11:30:00,24.81,24.81,24.78,24.8,3860.0,24.5852,24.5852,24.5554,24.5752,3860.0
2017-03-07 12:00:00,24.79,24.79,24.75,24.76,8430.0,24.5653,24.5653,24.5257,24.5356,8430.0
2017-03-07 12:30:00,24.76,24.78,24.76,24.78,1585.0,24.5356,24.5554,24.5356,24.5554,1585.0
2017-03-07 13:00:00,24.79,24.82,24.79,24.81,4095.0,24.5653,24.5951,24.5653,24.5852,4095.0
2017-03-07 13:30:00,24.82,24.82,24.79,24.79,6205.0,24.5951,24.5951,24.5653,24.5653,6205.0
2017-03-07 14:00:00,24.79,24.79,24.78,24.79,1765.0,24.5653,24.5653,24.5554,24.5653,1765.0
2017-03-07 14:30:00,24.79,24.82,24.79,24.82,2860.0,24.5653,24.5951,24.5653,24.5951,2860.0
2017-03-07 15:00:00,24.81,24.82,24.79,24.8,6500.0,24.5852,24.5951,24.5653,24.5752,6500.0
2017-03-07 15:30:00,24.78,24.78,24.73,24.76,40000.0,24.5554,24.5554,24.5059,24.5356,40000.0
2017-03-08 09:30:00,24.79,24.87,24.77,24.87,8430.0,24.5653,24.6446,24.5455,24.6446,8430.0
2017-03-08 10:00:00,24.87,24.87,24.8,24.87,5850.0,24.6446,24.6446,24.5752,24.6446,5850.0
2017-03-08 10:30:00,24.86,24.87,24.85,24.87,4945.0,24.6347,24.6446,24.6248,24.6446,4945.0
2017-03-08 11:00:00,24.9,24.91,24.88,24.91,14125.0,24.6743,24.6842,24.6545,24.6842,14125.0
2017-03-08 11:30:00,24.89,24.89,24.84,24.85,1805.0,24.6644,24.6644,24.6149,24.6248,1805.0
2017-03-08 12:00:00,24.87,24.87,24.86,24.87,2680.0,24.6446,24.6446,24.6347,24.6446,2680.0
2017-03-08 12:30:00,24.89,24.91,24.89,24.89,8705.0,24.6644,24.6842,24.6644,24.6644,8705.0
2017-03-08 13:00:00,24.92,24.93,24.92,24.92,555.0,24.6942,24.7041,24.6942,24.6942,555.0
2017-03-08 13:30:00,24.94,24.95,24.94,24.95,5110.0,24.714,24.7239,24.714,24.7239,5110.0
2017-03-08 14:00:00,24.89,24.89,24.88,24.88,8345.0,24.6644,24.6644,24.6545,24.6545,8345.0
2017-03-08 14:30:00,24.9,24.91,24.9,24.91,17200.0,24.6743,24.6842,24.6743,24.6842,17200.0
2017-03-08 15:00:00,24.91,24.92,24.88,24.88,35145.0,24.6842,24.6942,24.6545,24.6545,35145.0
2017-03-08 15:30:00,24.88,24.89,24.84,24.86,41720.0,24.6545,24.6644,24.6149,24.6347,41720.0
2017-03-09 09:30:00,24.89,24.9,24.82,24.86,20500.0,24.6644,24.6743,24.5951,24.6347,20500.0
2017-03-09 10:00:00,24.87,24.9,24.84,24.84,9475.0,24.6446,24.6743,24.6149,24.6149,9475.0
2017-03-09 10:30:00,24.84,24.87,24.84,24.85,5495.0,24.6149,24.6446,24.6149,24.6248,5495.0
2017-03-09 11:00:00,24.84,24.85,24.83,24.85,7575.0,24.6149,24.6248,24.605,24.6248,7575.0
2017-03-09 11:30:00,24.86,24.86,24.84,24.84,3500.0,24.6347,24.6347,24.6149,24.6149,3500.0
2017-03-09 12:00:00,24.85,24.85,24.82,24.82,5750.0,24.6248,24.6248,24.5951,24.5951,5750.0
2017-03-09 12:30:00,24.82,24.83,24.82,24.82,4000.0,24.5951,24.605,24.5951,24.5951,4000.0
2017-03-09 13:00:00,24.83,24.83,24.82,24.82,5350.0,24.605,24.605,24.5951,24.5951,5350.0
2017-03-09 13:30:00,24.81,24.81,24.78,24.79,7955.0,24.5852,24.5852,24.5554,24.5653,7955.0
2017-03-09 14:00:00,24.77,24.77,24.69,24.73,13490.0,24.5455,24.5455,24.4662,24.5059,13490.0
2017-03-09 14:30:00,24.73,24.75,24.72,24.74,8840.0,24.5059,24.5257,24.496,24.5158,8840.0
2017-03-09 15:00:00,24.76,24.81,24.76,24.8,16060.0,24.5356,24.5852,24.5356,24.5752,16060.0
2017-03-09 15:30:00,24.85,24.85,24.83,24.84,25405.0,24.6248,24.6248,24.605,24.6149,25405.0
2017-03-10 09:30:00,24.93,25.0,24.92,24.98,45210.0,24.7041,24.7734,24.6942,24.7536,45210.0
2017-03-10 10:00:00,24.97,24.97,24.96,24.97,3835.0,24.7437,24.7437,24.7338,24.7437,3835.0
2017-03-10 10:30:00,24.97,24.98,24.92,24.98,15115.0,24.7437,24.7536,24.6942,24.7536,15115.0
2017-03-10 11:00:00,24.97,24.98,24.94,24.98,9950.0,24.7437,24.7536,24.714,24.7536,9950.0
2017-03-10 11:30:00,24.99,24.99,24.95,24.95,4805.0,24.7635,24.7635,24.7239,24.7239,4805.0
2017-03-10 12:00:00,24.94,24.95,24.94,24.94,7505.0,24.714,24.7239,24.714,24.714,7505.0
2017-03-10 12:30:00,24.94,24.94,24.88,24.9,4715.0,24.714,24.714,24.6545,24.6743,4715.0
2017-03-10 13:00:00,24.86,24.89,24.86,24.88,4500.0,24.6347,24.6644,24.6347,24.6545,4500.0
2017-03-10 13:30:00,24.87,24.91,24.86,24.91,13010.0,24.6446,24.6842,24.6347,24.6842,13010.0
2017-03-10 14:00:00,24.91,24.92,24.91,24.92,2100.0,24.6842,24.6942,24.6842,24.6942,2100.0
2017-03-10 14:30:00,24.92,24.92,24.92,24.92,0.0,24.6942,24.6942,24.6942,24.6942,0.0
2017-03-10 15:00:00,24.97,24.97,24.97,24.97,500.0,24.7437,24.7437,24.7437,24.7437,500.0
2017-03-10 15:30:00,24.97,24.99,24.97,24.99,9385.0,24.7437,24.7635,24.7437,24.7635,9385.0
2017-03-13 09:30:00,24.97,25.06,24.97,25.05,41645.0,24.7437,24.8329,24.7437,24.823,41645.0
2017-03-13 10:00:00,25.06,25.06,25.03,25.03,22540.0,24.8329,24.8329,24.8032,24.8032,22540.0
2017-03-13 10:30:00,25.07,25.08,25.07,25.08,4255.0,24.8428,24.8527,24.8428,24.8527,4255.0
2017-03-13 11:00:00,25.08,25.08,25.08,25.08,0.0,24.8527,24.8527,24.8527,24.8527,0.0
2017-03-13 11:30:00,25.04,25.05,25.02,25.05,5500.0,24.8131,24.823,24.7933,24.823,5500.0
2017-03-13 12:00:00,25.05,25.05,25.03,25.04,14275.0,24.823,24.823,24.8032,24.8131,14275.0
2017-03-13 12:30:00,25.03,25.04,25.03,25.04,2720.0,24.8032,24.8131,24.8032,24.8131,2720.0
2017-03-13 13:00:00,25.04,25.04,25.02,25.03,9560.0,24.8131,24.8131,24.7933,24.8032,9560.0
2017-03-13 13:30:00,25.02,25.03,25.01,25.03,8200.0,24.7933,24.8032,24.7833,24.8032,8200.0
2017-03-13 14:00:00,25.04,25.06,25.04,25.06,4000.0,24.8131,24.8329,24.8131,24.8329,4000.0
2017-03-13 14:30:00,25.08,25.08,25.08,25.08,3830.0,24.8527,24.8527,24.8527,24.8527,3830.0
2017-03-13 15:00:00,25.08,25.08,25.06,25.06,19000.0,24.8527,24.8527,24.8329,24.8329,19000.0
2017-03-13 15:30:00,25.08,25.19,25.08,25.16,317160.0,24.8527,24.9617,24.8527,24.932,317160.0
2017-03-14 09:30:00,25.09,25.09,24.99,25.0,53940.0,24.8626,24.8626,24.7635,24.7734,53940.0
2017-03-14 10:00:00,24.98,25.01,24.97,24.98,210150.0,24.7536,24.7833,24.7437,24.7536,210150.0
2017-03-14 10:30:00,24.97,24.97,24.9,24.94,67935.0,24.7437,24.7437,24.6743,24.714,67935.0
2017-03-14 11:00:00,24.94,24.96,24.91,24.95,71825.0,24.714,24.7338,24.6842,24.7239,71825.0
2017-03-14 11:30:00,24.95,24.96,24.94,24.96,97205.0,24.7239,24.7338,24.714,24.7338,97205.0
2017-03-14 12:00:00,24.96,24.97,24.91,24.94,63105.0,24.7338,24.7437,24.6842,24.714,63105.0
2017-03-14 12:30:00,24.94,24.96,24.93,24.95,66055.0,24.714,24.7338,24.7041,24.7239,66055.0
2017-03-14 13:00:00,24.95,25.01,24.95,25.0,297110.0,24.7239,24.7833,24.7239,24.7734,297110.0
2017-03-14 13:30:00,25.0,25.02,24.99,24.99,96385.0,24.7734,24.7933,24.7635,24.7635,96385.0
2017-03-14 14:00:00,25.0,25.01,24.99,25.0,26000.0,24.7734,24.7833,24.7635,24.7734,26000.0
2017-03-14 14:30:00,25.01,25.02,25.0,25.01,56170.0,24.7833,24.7933,24.7734,24.7833,56170.0
2017-03-14 15:00:00,25.01,25.05,25.01,25.05,56380.0,24.7833,24.823,24.7833,24.823,56380.0
2017-03-14 15:30:00,25.05,25.05,25.02,25.03,177775.0,24.823,24.823,24.7933,24.8032,177775.0
2017-03-15 09:30:00,25.09,25.09,25.03,25.06,81605.0,24.8626,24.8626,24.8032,24.8329,81605.0
2017-03-15 10:00:00,25.06,25.06,24.98,25.01,53225.0,24.8329,24.8329,24.7536,24.7833,53225.0
2017-03-15 10:30:00,25.02,25.04,25.0,25.04,67000.0,24.7933,24.8131,24.7734,24.8131,67000.0
2017-03-15 11:00:00,25.04,25.08,25.03,25.07,74155.0,24.8131,24.8527,24.8032,24.8428,74155.0
2017-03-15 11:30:00,25.07,25.08,25.06,25.07,56025.0,24.8428,24.8527,24.8329,24.8428,56025.0
2017-03-15 12:00:00,25.07,25.08,25.06,25.06,86445.0,24.8428,24.8527,24.8329,24.8329,86445.0
2017-03-15 12:30:00,25.06,25.1,25.05,25.08,195565.0,24.8329,24.8725,24.823,24.8527,195565.0
2017-03-15 13:00:00,25.08,25.09,25.04,25.05,389990.0,24.8527,24.8626,24.8131,24.823,389990.0
2017-03-15 13:30:00,25.05,25.08,25.04,25.08,46950.0,24.823,24.8527,24.8131,24.8527,46950.0
2017-03-15 14:00:00,25.11,25.19,25.1,25.15,236010.0,24.8824,24.9617,24.8725,24.9221,236010.0
2017-03-15 14:30:00,25.15,25.2,25.13,25.19,99220.0,24.9221,24.9716,24.9023,24.9617,99220.0
2017-03-15 15:00:00,25.2,25.23,25.19,25.22,77270.0,24.9716,25.0013,24.9617,24.9914,77270.0
2017-03-15 15:30:00,25.22,25.24,25.18,25.19,209575.0,24.9914,25.0113,24.9518,24.9617,209575.0
2017-03-16 09:30:00,25.4,25.47,25.4,25.43,58235.0,25.1698,25.2392,25.1698,25.1995,58235.0
2017-03-16 10:00:00,25.4,25.42,25.33,25.36,23600.0,25.1698,25.1896,25.1004,25.1302,23600.0
2017-03-16 10:30:00,25.35,25.35,25.31,25.31,4875.0,25.1203,25.1203,25.0806,25.0806,4875.0
2017-03-16 11:00:00,25.32,25.33,25.29,25.3,14050.0,25.0905,25.1004,25.0608,25.0707,14050.0
2017-03-16 11:30:00,25.29,25.29,25.29,25.29,3265.0,25.0608,25.0608,25.0608,25.0608,3265.0
2017-03-16 12:00:00,25.32,25.34,25.31,25.34,3000.0,25.0905,25.1104,25.0806,25.1104,3000.0
2017-03-16 12:30:00,25.35,25.36,25.33,25.33,21430.0,25.1203,25.1302,25.1004,25.1004,21430.0
2017-03-16 13:00:00,25.32,25.33,25.3,25.3,3585.0,25.0905,25.1004,25.0707,25.0707,3585.0
2017-03-16 13:30:00,25.31,25.33,25.31,25.32,61690.0,25.0806,25.1004,25.0806,25.0905,61690.0
2017-03-16 14:00:00,25.31,25.32,25.31,25.32,31250.0,25.0806,25.0905,25.0806,25.0905,31250.0
2017-03-16 14:30:00,25.32,25.32,25.27,25.28,15995.0,25.0905,25.0905,25.041,25.0509,15995.0
2017-03-16 15:00:00,25.29,25.32,25.29,25.31,9870.0,25.0608,25.0905,25.0608,25.0806,9870.0
2017-03-16 15:30:00,25.3,25.32,25.3,25.31,13755.0,25.0707,25.0905,25.0707,25.0806,13755.0
2017-03-17 09:30:00,25.47,25.5,25.41,25.42,52295.0,25.2392,25.2689,25.1797,25.1896,52295.0
2017-03-17 10:00:00,25.42,25.42,25.39,25.42,27410.0,25.1896,25.1896,25.1599,25.1896,27410.0
2017-03-17 10:30:00,25.43,25.45,25.41,25.42,39845.0,25.1995,25.2194,25.1797,25.1896,39845.0
2017-03-17 11:00:00,25.43,25.45,25.42,25.44,44775.0,25.1995,25.2194,25.1896,25.2094,44775.0
2017-03-17 11:30:00,25.45,25.46,25.44,25.46,7500.0,25.2194,25.2293,25.2094,25.2293,7500.0
2017-03-17 12:00:00,25.46,25.47,25.45,25.46,10750.0,25.2293,25.2392,25.2194,25.2293,10750.0
2017-03-17 12:30:00,25.46,25.46,25.45,25.45,14250.0,25.2293,25.2293,25.2194,25.2194,14250.0
2017-03-17 13:00:00,25.46,25.46,25.45,25.45,15000.0,25.2293,25.2293,25.2194,25.2194,15000.0
2017-03-17 13:30:00,25.45,25.45,25.44,25.44,12995.0,25.2194,25.2194,25.2094,25.2094,12995.0
2017-03-17 14:00:00,25.48,25.49,25.46,25.46,55875.0,25.2491,25.259,25.2293,25.2293,55875.0
2017-03-17 14:30:00,25.47,25.47,25.45,25.45,12570.0,25.2392,25.2392,25.2194,25.2194,12570.0
2017-03-17 15:00:00,25.45,25.45,25.43,25.43,5285.0,25.2194,25.2194,25.1995,25.1995,5285.0
2017-03-17 15:30:00,25.43,25.43,25.37,25.37,43305.0,25.1995,25.1995,25.1401,25.1401,43305.0
2017-03-20 09:30:00,25.36,25.39,25.33,25.38,215475.0,25.1302,25.1599,25.1004,25.15,215475.0
2017-03-20 10:00:00,25.38,25.46,25.38,25.45,81690.0,25.15,25.2293,25.15,25.2194,81690.0
2017-03-20 10:30:00,25.45,25.45,25.41,25.42,70650.0,25.2194,25.2194,25.1797,25.1896,70650.0
2017-03-20 11:00:00,25.42,25.43,25.36,25.37,50340.0,25.1896,25.1995,25.1302,25.1401,50340.0
2017-03-20 11:30:00,25.36,25.38,25.35,25.37,55865.0,25.1302,25.15,25.1203,25.1401,55865.0
2017-03-20 12:00:00,25.37,25.37,25.34,25.36,20160.0,25.1401,25.1401,25.1104,25.1302,20160.0
2017-03-20 12:30:00,25.36,25.36,25.35,25.36,43675.0,25.1302,25.1302,25.1203,25.1302,43675.0
2017-03-20 13:00:00,25.35,25.35,25.32,25.32,1790.0,25.1203,25.1203,25.0905,25.0905,1790.0
2017-03-20 13:30:00,25.32,25.32,25.25,25.26,7365.0,25.0905,25.0905,25.0212,25.0311,7365.0
2017-03-20 14:00:00,25.28,25.3,25.27,25.29,31520.0,25.0509,25.0707,25.041,25.0608,31520.0
2017-03-20 14:30:00,25.28,25.28,25.23,25.25,13425.0,25.0509,25.0509,25.0013,25.0212,13425.0
2017-03-20 15:00:00,25.26,25.31,25.26,25.31,9215.0,25.0311,25.0806,25.0311,25.0806,9215.0
2017-03-20 15:30:00,25.32,25.32,25.31,25.31,37000.0,25.0905,25.0905,25.0806,25.0806,37000.0
2017-03-21 09:30:00,25.37,25.4,25.37,25.37,15340.0,25.1401,25.1698,25.1401,25.1401,15340.0
2017-03-21 10:00:00,25.32,25.32,25.19,25.19,8800.0,25.0905,25.0905,24.9617,24.9617,8800.0
2017-03-21 10:30:00,25.17,25.2,25.12,25.13,42515.0,24.9419,24.9716,24.8923,24.9023,42515.0
2017-03-21 11:00:00,25.13,25.13,25.01,25.02,109875.0,24.9023,24.9023,24.7833,24.7933,109875.0
2017-03-21 11:30:00,25.02,25.06,24.96,25.06,121550.0,24.7933,24.8329,24.7338,24.8329,121550.0
2017-03-21 12:00:00,25.05,25.06,24.99,25.01,65485.0,24.823,24.8329,24.7635,24.7833,65485.0
2017-03-21 12:30:00,25.0,25.01,25.0,25.01,3000.0,24.7734,24.7833,24.7734,24.7833,3000.0
2017-03-21 13:00:00,25.01,25.01,24.97,24.97,17635.0,24.7833,24.7833,24.7437,24.7437,17635.0
2017-03-21 13:30:00,25.0,25.0,24.93,24.93,10500.0,24.7734,24.7734,24.7041,24.7041,10500.0
2017-03-21 14:00:00,24.94,24.96,24.94,24.96,1000.0,24.714,24.7338,24.714,24.7338,1000.0
2017-03-21 14:30:00,24.97,24.98,24.93,24.95,42045.0,24.7437,24.7536,24.7041,24.7239,42045.0
2017-03-21 15:00:00,24.95,24.97,24.93,24.95,34485.0,24.7239,24.7437,24.7041,24.7239,34485.0
2017-03-21 15:30:00,24.93,24.93,24.81,24.83,242495.0,24.7041,24.7041,24.5852,24.605,242495.0
2017-03-22 09:30:00,24.84,24.91,24.83,24.83,129390.0,24.6149,24.6842,24.605,24.605,129390.0
2017-03-22 10:00:00,24.84,24.91,24.84,24.87,21165.0,24.6149,24.6842,24.6149,24.6446,21165.0
2017-03-22 10:30:00,24.83,24.92,24.83,24.92,11000.0,24.605,24.6942,24.605,24.6942,11000.0
2017-03-22 11:00:00,24.92,24.99,24.89,24.97,35715.0,24.6942,24.7635,24.6644,24.7437,35715.0
2017-03-22 11:30:00,24.98,24.99,24.95,24.97,6655.0,24.7536,24.7635,24.7239,24.7437,6655.0
2017-03-22 12:00:00,24.96,24.98,24.93,24.94,13245.0,24.7338,24.7536,24.7041,24.714,13245.0
2017-03-22 12:30:00,24.93,24.94,24.9,24.9,6450.0,24.7041,24.714,24.6743,24.6743,6450.0
2017-03-22 13:00:00,24.92,24.93,24.88,24.93,21550.0,24.6942,24.7041,24.6545,24.7041,21550.0
2017-03-22 13:30:00,24.94,24.95,24.89,24.89,18000.0,24.714,24.7239,24.6644,24.6644,18000.0
2017-03-22 14:00:00,24.92,24.94,24.9,24.9,8085.0,24.6942,24.714,24.6743,24.6743,8085.0
2017-03-22 14:30:00,24.9,24.94,24.9,24.94,30320.0,24.6743,24.714,24.6743,24.714,30320.0
2017-03-22 15:00:00,24.94,24.99,24.94,24.99,13430.0,24.714,24.7635,24.714,24.7635,13430.0
2017-03-22 15:30:00,24.95,25.0,24.95,24.99,22695.0,24.7239,24.7734,24.7239,24.7635,22695.0
2017-03-23 09:30:00,25.0,25.03,24.94,25.03,12260.0,24.7734,24.8032,24.714,24.8032,12260.0
2017-03-23 10:00:00,25.04,25.04,24.94,24.98,31045.0,24.8131,24.8131,24.714,24.7536,31045.0
2017-03-23 10:30:00,25.01,25.06,25.01,25.04,6640.0,24.7833,24.8329,24.7833,24.8131,6640.0
2017-03-23 11:00:00,25.04,25.09,25.04,25.07,6090.0,24.8131,24.8626,24.8131,24.8428,6090.0
2017-03-23 11:30:00,25.08,25.09,25.06,25.08,12960.0,24.8527,24.8626,24.8329,24.8527,12960.0
2017-03-23 12:00:00,25.08,25.09,25.08,25.08,9355.0,24.8527,24.8626,24.8527,24.8527,9355.0
2017-03-23 12:30:00,25.07,25.07,25.05,25.05,10400.0,24.8428,24.8428,24.823,24.823,10400.0
2017-03-23 13:00:00,25.06,25.06,24.98,24.98,34040.0,24.8329,24.8329,24.7536,24.7536,34040.0
2017-03-23 13:30:00,25.0,25.02,24.99,25.02,8505.0,24.7734,24.7933,24.7635,24.7933,8505.0
2017-03-23 14:00:00,25.03,25.04,25.03,25.03,12515.0,24.8032,24.8131,24.8032,24.8032,12515.0
2017-03-23 14:30:00,25.03,25.06,25.03,25.05,5500.0,24.8032,24.8329,24.8032,24.823,5500.0
2017-03-23 15:00:00,25.02,25.03,24.97,24.97,16545.0,24.7933,24.8032,24.7437,24.7437,16545.0
2017-03-23 15:30:00,24.96,25.0,24.93,24.98,59715.0,24.7338,24.7734,24.7041,24.7536,59715.0
2017-03-24 09:30:00,25.05,25.15,25.05,25.12,17140.0,24.834,24.9332,24.834,24.9034,17140.0
2017-03-24 10:00:00,25.13,25.14,25.11,25.13,26855.0,24.9133,24.9232,24.8935,24.9133,26855.0
2017-03-24 10:30:00,25.16,25.16,25.14,25.15,22500.0,24.9431,24.9431,24.9232,24.9332,22500.0
2017-03-24 11:00:00,25.14,25.15,25.13,25.13,5500.0,24.9232,24.9332,24.9133,24.9133,5500.0
2017-03-24 11:30:00,25.13,25.18,25.13,25.18,5700.0,24.9133,24.9629,24.9133,24.9629,5700.0
2017-03-24 12:00:00,25.18,25.18,25.1,25.13,46810.0,24.9629,24.9629,24.8836,24.9133,46810.0
2017-03-24 12:30:00,25.14,25.15,25.13,25.15,4045.0,24.9232,24.9332,24.9133,24.9332,4045.0
2017-03-24 13:00:00,25.12,25.12,25.1,25.12,3550.0,24.9034,24.9034,24.8836,24.9034,3550.0
2017-03-24 13:30:00,25.1,25.1,25.04,25.04,9470.0,24.8836,24.8836,24.8241,24.8241,9470.0
2017-03-24 14:00:00,25.06,25.06,25.05,25.05,8420.0,24.8439,24.8439,24.834,24.834,8420.0
2017-03-24 14:30:00,25.05,25.05,25.05,25.05,500.0,24.834,24.834,24.834,24.834,500.0
2017-03-24 15:00:00,24.95,24.96,24.94,24.96,5600.0,24.7349,24.7448,24.725,24.7448,5600.0
2017-03-24 15:30:00,24.96,25.08,24.95,25.03,46365.0,24.7448,24.8638,24.7349,24.8142,46365.0
2017-03-27 09:30:00,24.82,24.87,24.74,24.77,75610.0,24.606,24.6556,24.5267,24.5564,75610.0
2017-03-27 10:00:00,24.78,24.85,24.78,24.82,19745.0,24.5664,24.6357,24.5664,24.606,19745.0
2017-03-27 10:30:00,24.84,24.84,24.83,24.84,311860.0,24.6258,24.6258,24.6159,24.6258,311860.0
2017-03-27 11:00:00,24.86,24.86,24.85,24.85,2785.0,24.6457,24.6457,24.6357,24.6357,2785.0
2017-03-27 11:30:00,24.92,24.93,24.91,24.91,43860.0,24.7051,24.7151,24.6952,24.6952,43860.0
2017-03-27 12:00:00,24.92,24.99,24.92,24.97,4125.0,24.7051,24.7745,24.7051,24.7547,4125.0
2017-03-27 12:30:00,24.98,25.04,24.98,25.04,4785.0,24.7646,24.8241,24.7646,24.8241,4785.0
2017-03-27 13:00:00,25.07,25.08,25.05,25.06,116500.0,24.8539,24.8638,24.834,24.8439,116500.0
2017-03-27 13:30:00,25.03,25.03,25.0,25.01,10990.0,24.8142,24.8142,24.7845,24.7944,10990.0
2017-03-27 14:00:00,25.01,25.04,25.0,25.02,48535.0,24.7944,24.8241,24.7845,24.8043,48535.0
2017-03-27 14:30:00,25.02,25.07,25.02,25.07,6410.0,24.8043,24.8539,24.8043,24.8539,6410.0
2017-03-27 15:00:00,25.07,25.08,25.06,25.06,68975.0,24.8539,24.8638,24.8439,24.8439,68975.0
2017-03-27 15:30:00,25.06,25.09,25.02,25.03,33165.0,24.8439,24.8737,24.8043,24.8142,33165.0
2017-03-28 09:30:00,25.06,25.13,25.06,25.1,7490.0,24.8439,24.9133,24.8439,24.8836,7490.0
2017-03-28 10:00:00,25.11,25.14,25.05,25.06,12225.0,24.8935,24.9232,24.834,24.8439,12225.0
2017-03-28 10:30:00,25.08,25.08,25.04,25.05,49065.0,24.8638,24.8638,24.8241,24.834,49065.0
2017-03-28 11:00:00,25.06,25.1,25.06,25.07,11000.0,24.8439,24.8836,24.8439,24.8539,11000.0
2017-03-28 11:30:00,25.06,25.1,25.06,25.1,45605.0,24.8439,24.8836,24.8439,24.8836,45605.0
2017-03-28 12:00:00,25.1,25.12,25.1,25.11,14590.0,24.8836,24.9034,24.8836,24.8935,14590.0
2017-03-28 12:30:00,25.12,25.14,25.12,25.14,2665.0,24.9034,24.9232,24.9034,24.9232,2665.0
2017-03-28 13:00:00,25.14,25.15,25.12,25.15,7280.0,24.9232,24.9332,24.9034,24.9332,7280.0
2017-03-28 13:30:00,25.13,25.18,25.13,25.18,11235.0,24.9133,24.9629,24.9133,24.9629,11235.0
2017-03-28 14:00:00,25.18,25.2,25.18,25.2,36850.0,24.9629,24.9827,24.9629,24.9827,36850.0
2017-03-28 14:30:00,25.19,25.21,25.19,25.19,11000.0,24.9728,24.9926,24.9728,24.9728,11000.0
2017-03-28 15:00:00,25.19,25.21,25.18,25.2,14855.0,24.9728,24.9926,24.9629,24.9827,14855.0
2017-03-28 15:30:00,25.19,25.2,25.15,25.16,372050.0,24.9728,24.9827,24.9332,24.9431,372050.0
2017-03-29 09:30:00,25.13,25.2,25.11,25.2,73360.0,24.9133,24.9827,24.8935,24.9827,73360.0
2017-03-29 10:00:00,25.19,25.22,25.18,25.22,76755.0,24.9728,25.0026,24.9629,25.0026,76755.0
2017-03-29 10:30:00,25.22,25.26,25.22,25.25,200500.0,25.0026,25.0422,25.0026,25.0323,200500.0
2017-03-29 11:00:00,25.25,25.25,25.2,25.22,303000.0,25.0323,25.0323,24.9827,25.0026,303000.0
2017-03-29 11:30:00,25.19,25.19,25.16,25.18,255835.0,24.9728,24.9728,24.9431,24.9629,255835.0
2017-03-29 12:00:00,25.18,25.21,25.17,25.21,59500.0,24.9629,24.9926,24.953,24.9926,59500.0
2017-03-29 12:30:00,25.22,25.22,25.19,25.2,4750.0,25.0026,25.0026,24.9728,24.9827,4750.0
2017-03-29 13:00:00,25.21,25.23,25.21,25.23,5550.0,24.9926,25.0125,24.9926,25.0125,5550.0
2017-03-29 13:30:00,25.23,25.25,25.23,25.24,20905.0,25.0125,25.0323,25.0125,25.0224,20905.0
2017-03-29 14:00:00,25.25,25.25,25.23,25.25,14000.0,25.0323,25.0323,25.0125,25.0323,14000.0
2017-03-29 14:30:00,25.25,25.26,25.24,25.26,13510.0,25.0323,25.0422,25.0224,25.0422,13510.0
2017-03-29 15:00:00,25.26,25.3,25.25,25.3,18390.0,25.0422,25.0819,25.0323,25.0819,18390.0
2017-03-29 15:30:00,25.31,25.31,25.28,25.29,193340.0,25.0918,25.0918,25.062,25.072,193340.0
2017-03-30 09:30:00,25.28,25.36,25.25,25.35,135980.0,25.062,25.1414,25.0323,25.1314,135980.0
2017-03-30 10:00:00,25.36,25.37,25.3,25.3,121805.0,25.1414,25.1513,25.0819,25.0819,121805.0
2017-03-30 10:30:00,25.31,25.34,25.31,25.34,38405.0,25.0918,25.1215,25.0918,25.1215,38405.0
2017-03-30 11:00:00,25.35,25.35,25.33,25.33,20000.0,25.1314,25.1314,25.1116,25.1116,20000.0
2017-03-30 11:30:00,25.33,25.33,25.28,25.28,69120.0,25.1116,25.1116,25.062,25.062,69120.0
2017-03-30 12:00:00,25.28,25.3,25.28,25.3,19855.0,25.062,25.0819,25.062,25.0819,19855.0
2017-03-30 12:30:00,25.3,25.3,25.25,25.25,86125.0,25.0819,25.0819,25.0323,25.0323,86125.0
2017-03-30 13:00:00,25.25,25.29,25.25,25.28,94935.0,25.0323,25.072,25.0323,25.062,94935.0
2017-03-30 13:30:00,25.28,25.3,25.27,25.28,28615.0,25.062,25.0819,25.0521,25.062,28615.0
2017-03-30 14:00:00,25.28,25.31,25.28,25.3,34005.0,25.062,25.0918,25.062,25.0819,34005.0
2017-03-30 14:30:00,25.3,25.3,25.26,25.27,37585.0,25.0819,25.0819,25.0422,25.0521,37585.0
2017-03-30 15:00:00,25.27,25.28,25.26,25.27,111760.0,25.0521,25.062,25.0422,25.0521,111760.0
2017-03-30 15:30:00,25.27,25.29,25.26,25.28,151405.0,25.0521,25.072,25.0422,25.062,151405.0
2017-03-31 09:30:00,25.25,25.25,25.18,25.23,21605.0,25.0323,25.0323,24.9629,25.0125,21605.0
2017-03-31 10:00:00,25.23,25.29,25.23,25.29,4125.0,25.0125,25.072,25.0125,25.072,4125.0
2017-03-31 10:30:00,25.29,25.33,25.29,25.32,42605.0,25.072,25.1116,25.072,25.1017,42605.0
2017-03-31 11:00:00,25.31,25.35,25.31,25.34,11010.0,25.0918,25.1314,25.0918,25.1215,11010.0
2017-03-31 11:30:00,25.35,25.35,25.34,25.34,32500.0,25.1314,25.1314,25.1215,25.1215,32500.0
2017-03-31 12:00:00,25.32,25.36,25.32,25.36,8530.0,25.1017,25.1414,25.1017,25.1414,8530.0
2017-03-31 12:30:00,25.35,25.36,25.35,25.36,60490.0,25.1314,25.1414,25.1314,25.1414,60490.0
2017-03-31 13:00:00,25.35,25.36,25.35,25.35,6825.0,25.1314,25.1414,25.1314,25.1314,6825.0
2017-03-31 13:30:00,25.36,25.37,25.34,25.34,13255.0,25.1414,25.1513,25.1215,25.1215,13255.0
2017-03-31 14:00:00,25.32,25.33,25.3,25.33,11835.0,25.1017,25.1116,25.0819,25.1116,11835.0
2017-03-31 14:30:00,25.33,25.35,25.33,25.33,9335.0,25.1116,25.1314,25.1116,25.1116,9335.0
2017-03-31 15:00:00,25.33,25.35,25.33,25.34,4530.0,25.1116,25.1314,25.1116,25.1215,4530.0
2017-03-31 15:30:00,25.35,25.37,25.29,25.29,92685.0,25.1314,25.1513,25.072,25.072,92685.0
2017-04-03 09:30:00,25.31,25.4,25.29,25.35,74295.0,25.0918,25.181,25.072,25.1314,74295.0
2017-04-03 10:00:00,25.38,25.38,25.3,25.31,59485.0,25.1612,25.1612,25.0819,25.0918,59485.0
2017-04-03 10:30:00,25.32,25.32,25.14,25.14,24410.0,25.1017,25.1017,24.9232,24.9232,24410.0
2017-04-03 11:00:00,25.14,25.15,25.07,25.11,44035.0,24.9232,24.9332,24.8539,24.8935,44035.0
2017-04-03 11:30:00,25.13,25.14,25.09,25.1,139150.0,24.9133,24.9232,24.8737,24.8836,139150.0
2017-04-03 12:00:00,25.08,25.09,25.03,25.09,26470.0,24.8638,24.8737,24.8142,24.8737,26470.0
2017-04-03 12:30:00,25.1,25.13,25.1,25.13,6755.0,24.8836,24.9133,24.8836,24.9133,6755.0
2017-04-03 13:00:00,25.14,25.15,25.12,25.13,28515.0,24.9232,24.9332,24.9034,24.9133,28515.0
2017-04-03 13:30:00,25.13,25.13,25.1,25.1,8000.0,24.9133,24.9133,24.8836,24.8836,8000.0
2017-04-03 14:00:00,25.11,25.15,25.1,25.15,9500.0,24.8935,24.9332,24.8836,24.9332,9500.0
2017-04-03 14:30:00,25.15,25.17,25.15,25.16,12000.0,24.9332,24.953,24.9332,24.9431,12000.0
2017-04-03 15:00:00,25.16,25.19,25.14,25.18,17535.0,24.9431,24.9728,24.9232,24.9629,17535.0
2017-04-03 15:30:00,25.18,25.18,25.16,25.17,43160.0,24.9629,24.9629,24.9431,24.953,43160.0
2017-04-04 09:30:00,25.16,25.25,25.16,25.21,34325.0,24.9431,25.0323,24.9431,24.9926,34325.0
2017-04-04 10:00:00,25.22,25.23,25.14,25.15,13120.0,25.0026,25.0125,24.9232,24.9332,13120.0
2017-04-04 10:30:00,25.16,25.17,25.11,25.12,13500.0,24.9431,24.953,24.8935,24.9034,13500.0
2017-04-04 11:00:00,25.11,25.16,25.11,25.14,16500.0,24.8935,24.9431,24.8935,24.9232,16500.0
2017-04-04 11:30:00,25.14,25.15,25.12,25.12,13000.0,24.9232,24.9332,24.9034,24.9034,13000.0
2017-04-04 12:00:00,25.1,25.12,25.1,25.11,11500.0,24.8836,24.9034,24.8836,24.8935,11500.0
2017-04-04 12:30:00,25.1,25.11,25.09,25.09,8925.0,24.8836,24.8935,24.8737,24.8737,8925.0
2017-04-04 13:00:00,25.09,25.12,25.07,25.11,6750.0,24.8737,24.9034,24.8539,24.8935,6750.0
2017-04-04 13:30:00,25.1,25.12,25.1,25.12,10000.0,24.8836,24.9034,24.8836,24.9034,10000.0
2017-04-04 14:00:00,25.12,25.14,25.12,25.14,67810.0,24.9034,24.9232,24.9034,24.9232,67810.0
2017-04-04 14:30:00,25.13,25.14,25.11,25.11,19395.0,24.9133,24.9232,24.8935,24.8935,19395.0
2017-04-04 15:00:00,25.11,25.13,25.1,25.11,5140.0,24.8935,24.9133,24.8836,24.8935,5140.0
2017-04-04 15:30:00,25.12,25.14,25.12,25.13,93350.0,24.9034,24.9232,24.9034,24.9133,93350.0
2017-04-05 09:30:00,25.2,25.26,25.2,25.26,32265.0,24.9827,25.0422,24.9827,25.0422,32265.0
2017-04-05 10:00:00,25.24,25.25,25.24,25.25,1250.0,25.0224,25.0323,25.0224,25.0323,1250.0
2017-04-05 10:30:00,25.28,25.37,25.26,25.33,267185.0,25.062,25.1513,25.0422,25.1116,267185.0
2017-04-05 11:00:00,25.36,25.36,25.34,25.34,75385.0,25.1414,25.1414,25.1215,25.1215,75385.0
2017-04-05 11:30:00,25.3,25.35,25.3,25.35,10950.0,25.0819,25.1314,25.0819,25.1314,10950.0
2017-04-05 12:00:00,25.34,25.37,25.34,25.37,6050.0,25.1215,25.1513,25.1215,25.1513,6050.0
2017-04-05 12:30:00,25.37,25.4,25.37,25.4,11220.0,25.1513,25.181,25.1513,25.181,11220.0
2017-04-05 13:00:00,25.41,25.42,25.39,25.39,5670.0,25.1909,25.2008,25.1711,25.1711,5670.0
2017-04-05 13:30:00,25.39,25.41,25.38,25.4,17805.0,25.1711,25.1909,25.1612,25.181,17805.0
2017-04-05 14:00:00,25.39,25.4,25.35,25.37,47400.0,25.1711,25.181,25.1314,25.1513,47400.0
2017-04-05 14:30:00,25.37,25.37,25.24,25.26,17055.0,25.1513,25.1513,25.0224,25.0422,17055.0
2017-04-05 15:00:00,25.25,25.28,25.11,25.14,17000.0,25.0323,25.062,24.8935,24.9232,17000.0
2017-04-05 15:30:00,25.14,25.15,25.06,25.12,85600.0,24.9232,24.9332,24.8439,24.9034,85600.0
2017-04-06 09:30:00,25.14,25.14,25.03,25.13,32135.0,24.9232,24.9232,24.8142,24.9133,32135.0
2017-04-06 10:00:00,25.09,25.11,25.05,25.1,72640.0,24.8737,24.8935,24.834,24.8836,72640.0
2017-04-06 10:30:00,25.12,25.14,25.08,25.14,37400.0,24.9034,24.9232,24.8638,24.9232,37400.0
2017-04-06 11:00:00,25.14,25.22,25.13,25.22,21305.0,24.9232,25.0026,24.9133,25.0026,21305.0
2017-04-06 11:30:00,25.21,25.21,25.17,25.19,3075.0,24.9926,24.9926,24.953,24.9728,3075.0
2017-04-06 12:00:00,25.19,25.19,25.16,25.17,6720.0,24.9728,24.9728,24.9431,24.953,6720.0
2017-04-06 12:30:00,25.18,25.18,25.13,25.13,13150.0,24.9629,24.9629,24.9133,24.9133,13150.0
2017-04-06 13:00:00,25.15,25.17,25.15,25.17,5500.0,24.9332,24.953,24.9332,24.953,5500.0
2017-04-06 13:30:00,25.18,25.18,25.18,25.18,1500.0,24.9629,24.9629,24.9629,24.9629,1500.0
2017-04-06 14:00:00,25.17,25.17,25.17,25.17,1000.0,24.953,24.953,24.953,24.953,1000.0
2017-04-06 14:30:00,25.17,25.17,25.1,25.12,7755.0,24.953,24.953,24.8836,24.9034,7755.0
2017-04-06 15:00:00,25.14,25.18,25.14,25.17,7315.0,24.9232,24.9629,24.9232,24.953,7315.0
2017-04-06 15:30:00,25.15,25.19,25.15,25.19,14420.0,24.9332,24.9728,24.9332,24.9728,14420.0
2017-04-07 09:30:00,25.17,25.21,25.09,25.09,24765.0,24.953,24.9926,24.8737,24.8737,24765.0
2017-04-07 10:00:00,25.12,25.19,25.12,25.18,19740.0,24.9034,24.9728,24.9034,24.9629,19740.0
2017-04-07 10:30:00,25.18,25.22,25.16,25.18,17000.0,24.9629,25.0026,24.9431,24.9629,17000.0
2017-04-07 11:00:00,25.17,25.17,25.14,25.17,20465.0,24.953,24.953,24.9232,24.953,20465.0
2017-04-07 11:30:00,25.16,25.16,25.16,25.16,1175.0,24.9431,24.9431,24.9431,24.9431,1175.0
2017-04-07 12:00:00,25.2,25.2,25.19,25.2,12355.0,24.9827,24.9827,24.9728,24.9827,12355.0
2017-04-07 12:30:00,25.19,25.2,25.19,25.2,1000.0,24.9728,24.9827,24.9728,24.9827,1000.0
2017-04-07 13:00:00,25.18,25.2,25.18,25.2,13000.0,24.9629,24.9827,24.9629,24.9827,13000.0
2017-04-07 13:30:00,25.22,25.22,25.18,25.21,74410.0,25.0026,25.0026,24.9629,24.9926,74410.0
2017-04-07 14:00:00,25.23,25.23,25.21,25.21,1500.0,25.0125,25.0125,24.9926,24.9926,1500.0
2017-04-07 14:30:00,25.22,25.22,25.22,25.22,7910.0,25.0026,25.0026,25.0026,25.0026,7910.0
2017-04-07 15:00:00,25.21,25.23,25.21,25.23,6235.0,24.9926,25.0125,24.9926,25.0125,6235.0
2017-04-07 15:30:00,25.19,25.22,25.19,25.2,45845.0,24.9728,25.0026,24.9728,24.9827,45845.0
2017-04-10 09:30:00,25.22,25.26,25.2,25.23,13810.0,25.0026,25.0422,24.9827,25.0125,13810.0
2017-04-10 10:00:00,25.2,25.24,25.2,25.24,8480.0,24.9827,25.0224,24.9827,25.0224,8480.0
2017-04-10 10:30:00,25.26,25.28,25.21,25.21,8765.0,25.0422,25.062,24.9926,24.9926,8765.0
2017-04-10 11:00:00,25.23,25.24,25.23,25.24,2710.0,25.0125,25.0224,25.0125,25.0224,2710.0
2017-04-10 11:30:00,25.21,25.22,25.16,25.18,8920.0,24.9926,25.0026,24.9431,24.9629,8920.0
2017-04-10 12:00:00,25.17,25.17,25.11,25.11,5535.0,24.953,24.953,24.8935,24.8935,5535.0
2017-04-10 12:30:00,25.15,25.18,25.15,25.18,11480.0,24.9332,24.9629,24.9332,24.9629,11480.0
2017-04-10 13:00:00,25.2,25.22,25.2,25.22,8250.0,24.9827,25.0026,24.9827,25.0026,8250.0
2017-04-10 13:30:00,25.21,25.23,25.21,25.21,13715.0,24.9926,25.0125,24.9926,24.9926,13715.0
2017-04-10 14:00:00,25.21,25.22,25.19,25.2,9025.0,24.9926,25.0026,24.9728,24.9827,9025.0
2017-04-10 14:30:00,25.19,25.23,25.19,25.23,6110.0,24.9728,25.0125,24.9728,25.0125,6110.0
2017-04-10 15:00:00,25.23,25.23,25.18,25.2,18980.0,25.0125,25.0125,24.9629,24.9827,18980.0
2017-04-10 15:30:00,25.19,25.2,25.17,25.19,11620.0,24.9728,24.9827,24.953,24.9728,11620.0
2017-04-11 09:30:00,25.14,25.2,25.09,25.11,10790.0,24.9232,24.9827,24.8737,24.8935,10790.0
2017-04-11 10:00:00,25.12,25.15,25.06,25.1,24000.0,24.9034,24.9332,24.8439,24.8836,24000.0
2017-04-11 10:30:00,25.08,25.08,24.98,25.01,71490.0,24.8638,24.8638,24.7646,24.7944,71490.0
2017-04-11 11:00:00,25.02,25.07,25.02,25.04,38895.0,24.8043,24.8539,24.8043,24.8241,38895.0
2017-04-11 11:30:00,25.08,25.11,25.08,25.11,47105.0,24.8638,24.8935,24.8638,24.8935,47105.0
2017-04-11 12:00:00,25.09,25.11,25.09,25.11,7000.0,24.8737,24.8935,24.8737,24.8935,7000.0
2017-04-11 12:30:00,25.17,25.19,25.17,25.19,14465.0,24.953,24.9728,24.953,24.9728,14465.0
2017-04-11 13:00:00,25.2,25.2,25.2,25.2,500.0,24.9827,24.9827,24.9827,24.9827,500.0
2017-04-11 13:30:00,25.2,25.2,25.18,25.19,9660.0,24.9827,24.9827,24.9629,24.9728,9660.0
2017-04-11 14:00:00,25.19,25.19,25.16,25.19,18000.0,24.9728,24.9728,24.9431,24.9728,18000.0
2017-04-11 14:30:00,25.19,25.2,25.17,25.19,16055.0,24.9728,24.9827,24.953,24.9728,16055.0
2017-04-11 15:00:00,25.19,25.19,25.14,25.16,22000.0,24.9728,24.9728,24.9232,24.9431,22000.0
2017-04-11 15:30:00,25.17,25.23,25.17,25.23,23855.0,24.953,25.0125,24.953,25.0125,23855.0
2017-04-12 09:30:00,25.2,25.25,25.16,25.23,202685.0,24.9827,25.0323,24.9431,25.0125,202685.0
2017-04-12 10:00:00,25.25,25.27,25.21,25.23,7500.0,25.0323,25.0521,24.9926,25.0125,7500.0
2017-04-12 10:30:00,25.22,25.22,25.14,25.15,18340.0,25.0026,25.0026,24.9232,24.9332,18340.0
2017-04-12 11:00:00,25.12,25.13,25.11,25.13,3515.0,24.9034,24.9133,24.8935,24.9133,3515.0
2017-04-12 11:30:00,25.12,25.12,25.09,25.11,3475.0,24.9034,24.9034,24.8737,24.8935,3475.0
2017-04-12 12:00:00,25.11,25.12,25.09,25.12,5000.0,24.8935,24.9034,24.8737,24.9034,5000.0
2017-04-12 12:30:00,25.1,25.13,25.1,25.11,3075.0,24.8836,24.9133,24.8836,24.8935,3075.0
2017-04-12 13:00:00,25.13,25.13,25.13,25.13,1215.0,24.9133,24.9133,24.9133,24.9133,1215.0
2017-04-12 13:30:00,25.11,25.17,25.11,25.17,7000.0,24.8935,24.953,24.8935,24.953,7000.0
2017-04-12 14:00:00,25.16,25.16,25.14,25.14,11230.0,24.9431,24.9431,24.9232,24.9232,11230.0
2017-04-12 14:30:00,25.15,25.15,25.09,25.11,20440.0,24.9332,24.9332,24.8737,24.8935,20440.0
2017-04-12 15:00:00,25.14,25.14,25.11,25.13,14735.0,24.9232,24.9232,24.8935,24.9133,14735.0
2017-04-12 15:30:00,25.14,25.14,25.11,25.11,12965.0,24.9232,24.9232,24.8935,24.8935,12965.0
2017-04-13 09:30:00,25.08,25.22,25.08,25.22,26195.0,24.8638,25.0026,24.8638,25.0026,26195.0
2017-04-13 10:00:00,25.24,25.25,25.21,25.21,61165.0,25.0224,25.0323,24.9926,24.9926,61165.0
2017-04-13 10:30:00,25.22,25.3,25.21,25.3,70000.0,25.0026,25.0819,24.9926,25.0819,70000.0
2017-04-13 11:00:00,25.3,25.3,25.3,25.3,0.0,25.0819,25.0819,25.0819,25.0819,0.0
2017-04-13 11:30:00,25.25,25.25,25.25,25.25,500.0,25.0323,25.0323,25.0323,25.0323,500.0
2017-04-13 12:00:00,25.22,25.22,25.2,25.21,8160.0,25.0026,25.0026,24.9827,24.9926,8160.0
2017-04-13 12:30:00,25.21,25.21,25.17,25.17,8500.0,24.9926,24.9926,24.953,24.953,8500.0
2017-04-13 13:00:00,25.15,25.15,25.11,25.13,16855.0,24.9332,24.9332,24.8935,24.9133,16855.0
2017-04-13 13:30:00,25.13,25.13,25.07,25.08,8625.0,24.9133,24.9133,24.8539,24.8638,8625.0
2017-04-13 14:00:00,25.09,25.12,25.09,25.12,16855.0,24.8737,24.9034,24.8737,24.9034,16855.0
2017-04-13 14:30:00,25.13,25.13,25.11,25.12,5000.0,24.9133,24.9133,24.8935,24.9034,5000.0
2017-04-13 15:00:00,25.12,25.12,25.08,25.09,4440.0,24.9034,24.9034,24.8638,24.8737,4440.0
2017-04-13 15:30:00,25.09,25.09,25.04,25.04,43310.0,24.8737,24.8737,24.8241,24.8241,43310.0
2017-04-17 09:30:00,25.1,25.16,25.1,25.16,37150.0,24.8836,24.9431,24.8836,24.9431,37150.0
2017-04-17 10:00:00,25.15,25.24,25.14,25.22,10745.0,24.9332,25.0224,24.9232,25.0026,10745.0
2017-04-17 10:30:00,25.2,25.21,25.17,25.21,166000.0,24.9827,24.9926,24.953,24.9926,166000.0
2017-04-17 11:00:00,25.21,25.25,25.21,25.23,17755.0,24.9926,25.0323,24.9926,25.0125,17755.0
2017-04-17 11:30:00,25.23,25.25,25.2,25.2,33990.0,25.0125,25.0323,24.9827,24.9827,33990.0
2017-04-17 12:00:00,25.2,25.2,25.19,25.2,4735.0,24.9827,24.9827,24.9728,24.9827,4735.0
2017-04-17 12:30:00,25.19,25.19,25.16,25.17,7000.0,24.9728,24.9728,24.9431,24.953,7000.0
2017-04-17 13:00:00,25.17,25.19,25.17,25.18,17555.0,24.953,24.9728,24.953,24.9629,17555.0
2017-04-17 13:30:00,25.18,25.19,25.16,25.17,6055.0,24.9629,24.9728,24.9431,24.953,6055.0
2017-04-17 14:00:00,25.16,25.18,25.16,25.18,8500.0,24.9431,24.9629,24.9431,24.9629,8500.0
2017-04-17 14:30:00,25.18,25.18,25.15,25.15,9000.0,24.9629,24.9629,24.9332,24.9332,9000.0
2017-04-17 15:00:00,25.17,25.22,25.17,25.22,273895.0,24.953,25.0026,24.953,25.0026,273895.0
2017-04-17 15:30:00,25.21,25.24,25.2,25.24,32195.0,24.9926,25.0224,24.9827,25.0224,32195.0
2017-04-18 09:30:00,25.16,25.28,25.14,25.28,9955.0,24.9431,25.062,24.9232,25.062,9955.0
2017-04-18 10:00:00,25.32,25.32,25.25,25.26,67715.0,25.1017,25.1017,25.0323,25.0422,67715.0
2017-04-18 10:30:00,25.27,25.3,25.27,25.27,88875.0,25.0521,25.0819,25.0521,25.0521,88875.0
2017-04-18 11:00:00,25.29,25.32,25.27,25.31,22470.0,25.072,25.1017,25.0521,25.0918,22470.0
2017-04-18 11:30:00,25.3,25.3,25.25,25.26,27025.0,25.0819,25.0819,25.0323,25.0422,27025.0
2017-04-18 12:00:00,25.25,25.25,25.23,25.23,3000.0,25.0323,25.0323,25.0125,25.0125,3000.0
2017-04-18 12:30:00,25.25,25.28,25.25,25.26,16430.0,25.0323,25.062,25.0323,25.0422,16430.0
2017-04-18 13:00:00,25.26,25.29,25.25,25.29,47325.0,25.0422,25.072,25.0323,25.072,47325.0
2017-04-18 13:30:00,25.3,25.31,25.3,25.3,8665.0,25.0819,25.0918,25.0819,25.0819,8665.0
2017-04-18 14:00:00,25.31,25.32,25.31,25.32,9500.0,25.0918,25.1017,25.0918,25.1017,9500.0
2017-04-18 14:30:00,25.32,25.33,25.29,25.3,17915.0,25.1017,25.1116,25.072,25.0819,17915.0
2017-04-18 15:00:00,25.31,25.33,25.29,25.33,14675.0,25.0918,25.1116,25.072,25.1116,14675.0
2017-04-18 15:30:00,25.33,25.35,25.32,25.33,37190.0,25.1116,25.1314,25.1017,25.1116,37190.0
2017-04-19 09:30:00,25.4,25.47,25.4,25.47,63140.0,25.181,25.2504,25.181,25.2504,63140.0
2017-04-19 10:00:00,25.46,25.46,25.42,25.45,47940.0,25.2405,25.2405,25.2008,25.2306,47940.0
2017-04-19 10:30:00,25.44,25.47,25.44,25.46,35245.0,25.2207,25.2504,25.2207,25.2405,35245.0
2017-04-19 11:00:00,25.47,25.51,25.47,25.51,56635.0,25.2504,25.2901,25.2504,25.2901,56635.0
2017-04-19 11:30:00,25.51,25.51,25.49,25.49,32785.0,25.2901,25.2901,25.2702,25.2702,32785.0
2017-04-19 12:00:00,25.49,25.49,25.44,25.46,37920.0,25.2702,25.2702,25.2207,25.2405,37920.0
2017-04-19 12:30:00,25.47,25.47,25.46,25.47,23310.0,25.2504,25.2504,25.2405,25.2504,23310.0
2017-04-19 13:00:00,25.47,25.47,25.42,25.44,33460.0,25.2504,25.2504,25.2008,25.2207,33460.0
2017-04-19 13:30:00,25.43,25.45,25.42,25.45,31000.0,25.2107,25.2306,25.2008,25.2306,31000.0
2017-04-19 14:00:00,25.45,25.45,25.39,25.42,42135.0,25.2306,25.2306,25.1711,25.2008,42135.0
2017-04-19 14:30:00,25.41,25.43,25.39,25.4,21565.0,25.1909,25.2107,25.1711,25.181,21565.0
2017-04-19 15:00:00,25.4,25.42,25.38,25.39,31610.0,25.181,25.2008,25.1612,25.1711,31610.0
2017-04-19 15:30:00,25.37,25.41,25.36,25.41,88970.0,25.1513,25.1909,25.1414,25.1909,88970.0
2017-04-20 09:30:00,25.48,25.48,25.38,25.39,42720.0,25.2603,25.2603,25.1612,25.1711,42720.0
2017-04-20 10:00:00,25.42,25.47,25.42,25.42,26775.0,25.2008,25.2504,25.2008,25.2008,26775.0
2017-04-20 10:30:00,25.43,25.45,25.4,25.45,54160.0,25.2107,25.2306,25.181,25.2306,54160.0
2017-04-20 11:00:00,25.45,25.49,25.43,25.48,101805.0,25.2306,25.2702,25.2107,25.2603,101805.0
2017-04-20 11:30:00,25.48,25.52,25.47,25.5,49860.0,25.2603,25.3,25.2504,25.2801,49860.0
2017-04-20 12:00:00,25.5,25.54,25.49,25.52,40500.0,25.2801,25.3198,25.2702,25.3,40500.0
2017-04-20 12:30:00,25.53,25.57,25.53,25.56,52700.0,25.3099,25.3495,25.3099,25.3396,52700.0
2017-04-20 13:00:00,25.56,25.56,25.53,25.54,45470.0,25.3396,25.3396,25.3099,25.3198,45470.0
2017-04-20 13:30:00,25.54,25.59,25.54,25.58,49885.0,25.3198,25.3694,25.3198,25.3595,49885.0
2017-04-20 14:00:00,25.58,25.58,25.56,25.57,27665.0,25.3595,25.3595,25.3396,25.3495,27665.0
2017-04-20 14:30:00,25.57,25.58,25.55,25.57,62405.0,25.3495,25.3595,25.3297,25.3495,62405.0
2017-04-20 15:00:00,25.56,25.57,25.54,25.55,72085.0,25.3396,25.3495,25.3198,25.3297,72085.0
2017-04-20 15:30:00,25.56,25.6,25.54,25.56,201180.0,25.3396,25.3793,25.3198,25.3396,201180.0
2017-04-21 09:30:00,25.57,25.6,25.54,25.54,16500.0,25.3495,25.3793,25.3198,25.3198,16500.0
2017-04-21 10:00:00,25.56,25.59,25.56,25.59,21960.0,25.3396,25.3694,25.3396,25.3694,21960.0
2017-04-21 10:30:00,25.59,25.59,25.54,25.54,43155.0,25.3694,25.3694,25.3198,25.3198,43155.0
2017-04-21 11:00:00,25.55,25.58,25.54,25.58,20100.0,25.3297,25.3595,25.3198,25.3595,20100.0
2017-04-21 11:30:00,25.58,25.63,25.58,25.63,16310.0,25.3595,25.409,25.3595,25.409,16310.0
2017-04-21 12:00:00,25.64,25.64,25.6,25.61,9100.0,25.4189,25.4189,25.3793,25.3892,9100.0
2017-04-21 12:30:00,25.62,25.62,25.59,25.59,5650.0,25.3991,25.3991,25.3694,25.3694,5650.0
2017-04-21 13:00:00,25.59,25.6,25.53,25.55,40175.0,25.3694,25.3793,25.3099,25.3297,40175.0
2017-04-21 13:30:00,25.54,25.57,25.53,25.57,8775.0,25.3198,25.3495,25.3099,25.3495,8775.0
2017-04-21 14:00:00,25.57,25.57,25.56,25.56,6600.0,25.3495,25.3495,25.3396,25.3396,6600.0
2017-04-21 14:30:00,25.56,25.56,25.54,25.56,6750.0,25.3396,25.3396,25.3198,25.3396,6750.0
2017-04-21 15:00:00,25.55,25.56,25.53,25.56,12780.0,25.3297,25.3396,25.3099,25.3396,12780.0
2017-04-21 15:30:00,25.57,25.59,25.56,25.58,42925.0,25.3495,25.3694,25.3396,25.3595,42925.0
2017-04-24 09:30:00,25.84,25.86,25.8,25.84,35100.0,25.6172,25.637,25.5776,25.6172,35100.0
2017-04-24 10:00:00,25.84,25.84,25.8,25.8,8835.0,25.6172,25.6172,25.5776,25.5776,8835.0
2017-04-24 10:30:00,25.8,25.82,25.8,25.81,5400.0,25.5776,25.5974,25.5776,25.5875,5400.0
2017-04-24 11:00:00,25.82,25.82,25.78,25.79,35620.0,25.5974,25.5974,25.5577,25.5676,35620.0
2017-04-24 11:30:00,25.79,25.8,25.77,25.77,32655.0,25.5676,25.5776,25.5478,25.5478,32655.0
2017-04-24 12:00:00,25.79,25.81,25.78,25.81,8885.0,25.5676,25.5875,25.5577,25.5875,8885.0
2017-04-24 12:30:00,25.8,25.8,25.79,25.8,29200.0,25.5776,25.5776,25.5676,25.5776,29200.0
2017-04-24 13:00:00,25.81,25.81,25.8,25.8,25515.0,25.5875,25.5875,25.5776,25.5776,25515.0
2017-04-24 13:30:00,25.8,25.81,25.8,25.8,26345.0,25.5776,25.5875,25.5776,25.5776,26345.0
2017-04-24 14:00:00,25.81,25.83,25.81,25.82,35195.0,25.5875,25.6073,25.5875,25.5974,35195.0
2017-04-24 14:30:00,25.83,25.84,25.82,25.84,5890.0,25.6073,25.6172,25.5974,25.6172,5890.0
2017-04-24 15:00:00,25.85,25.88,25.85,25.88,13635.0,25.6271,25.6569,25.6271,25.6569,13635.0
2017-04-24 15:30:00,25.88,25.9,25.88,25.88,23385.0,25.6569,25.6767,25.6569,25.6569,23385.0
2017-04-25 09:30:00,25.99,26.01,25.95,25.98,107370.0,25.7659,25.7857,25.7263,25.756,107370.0
2017-04-25 10:00:00,25.99,26.03,25.99,25.99,21035.0,25.7659,25.8056,25.7659,25.7659,21035.0
2017-04-25 10:30:00,25.98,25.98,25.97,25.97,1575.0,25.756,25.756,25.7461,25.7461,1575.0
2017-04-25 11:00:00,25.95,25.98,25.95,25.98,31805.0,25.7263,25.756,25.7263,25.756,31805.0
2017-04-25 11:30:00,25.97,25.99,25.96,25.99,71815.0,25.7461,25.7659,25.7362,25.7659,71815.0
2017-04-25 12:00:00,25.99,25.99,25.97,25.98,7700.0,25.7659,25.7659,25.7461,25.756,7700.0
2017-04-25 12:30:00,25.95,25.96,25.95,25.95,5500.0,25.7263,25.7362,25.7263,25.7263,5500.0
2017-04-25 13:00:00,25.96,25.98,25.96,25.97,29010.0,25.7362,25.756,25.7362,25.7461,29010.0
2017-04-25 13:30:00,25.97,25.98,25.96,25.97,5850.0,25.7461,25.756,25.7362,25.7461,5850.0
2017-04-25 14:00:00,25.97,25.99,25.96,25.97,7500.0,25.7461,25.7659,25.7362,25.7461,7500.0
2017-04-25 14:30:00,25.96,25.98,25.96,25.96,40540.0,25.7362,25.756,25.7362,25.7362,40540.0
2017-04-25 15:00:00,25.96,25.99,25.96,25.98,37520.0,25.7362,25.7659,25.7362,25.756,37520.0
2017-04-25 15:30:00,25.98,25.98,25.95,25.97,147095.0,25.756,25.756,25.7263,25.7461,147095.0
2017-04-26 09:30:00,25.98,25.98,25.86,25.86,18270.0,25.756,25.756,25.637,25.637,18270.0
2017-04-26 10:00:00,25.84,25.9,25.84,25.89,143595.0,25.6172,25.6767,25.6172,25.6668,143595.0
2017-04-26 10:30:00,25.89,25.89,25.85,25.88,11095.0,25.6668,25.6668,25.6271,25.6569,11095.0
2017-04-26 11:00:00,25.89,25.96,25.89,25.95,47230.0,25.6668,25.7362,25.6668,25.7263,47230.0
2017-04-26 11:30:00,25.95,25.95,25.9,25.91,43430.0,25.7263,25.7263,25.6767,25.6866,43430.0
2017-04-26 12:00:00,25.91,25.96,25.91,25.94,6500.0,25.6866,25.7362,25.6866,25.7164,6500.0
2017-04-26 12:30:00,25.93,25.93,25.91,25.93,8560.0,25.7064,25.7064,25.6866,25.7064,8560.0
2017-04-26 13:00:00,25.94,25.94,25.93,25.93,14690.0,25.7164,25.7164,25.7064,25.7064,14690.0
2017-04-26 13:30:00,25.92,25.94,25.89,25.91,34760.0,25.6965,25.7164,25.6668,25.6866,34760.0
2017-04-26 14:00:00,25.89,25.92,25.88,25.92,8000.0,25.6668,25.6965,25.6569,25.6965,8000.0
2017-04-26 14:30:00,25.92,25.93,25.91,25.92,10655.0,25.6965,25.7064,25.6866,25.6965,10655.0
2017-04-26 15:00:00,25.9,25.94,25.9,25.93,57105.0,25.6767,25.7164,25.6767,25.7064,57105.0
2017-04-26 15:30:00,25.94,25.94,25.9,25.91,37230.0,25.7164,25.7164,25.6767,25.6866,37230.0
2017-04-27 09:30:00,26.07,26.08,26.0,26.02,29200.0,25.8452,25.8551,25.7758,25.7957,29200.0
2017-04-27 10:00:00,26.07,26.14,26.07,26.13,47320.0,25.8452,25.9146,25.8452,25.9047,47320.0
2017-04-27 10:30:00,26.13,26.16,26.1,26.1,7590.0,25.9047,25.9345,25.875,25.875,7590.0
2017-04-27 11:00:00,26.13,26.13,26.11,26.11,45610.0,25.9047,25.9047,25.8849,25.8849,45610.0
2017-04-27 11:30:00,26.1,26.12,26.07,26.07,20550.0,25.875,25.8948,25.8452,25.8452,20550.0
2017-04-27 12:00:00,26.09,26.1,26.08,26.08,8000.0,25.8651,25.875,25.8551,25.8551,8000.0
2017-04-27 12:30:00,26.08,26.13,26.08,26.13,9000.0,25.8551,25.9047,25.8551,25.9047,9000.0
2017-04-27 13:00:00,26.13,26.13,26.12,26.13,24955.0,25.9047,25.9047,25.8948,25.9047,24955.0
2017-04-27 13:30:00,26.13,26.13,26.11,26.11,67475.0,25.9047,25.9047,25.8849,25.8849,67475.0
2017-04-27 14:00:00,26.11,26.12,26.09,26.1,50990.0,25.8849,25.8948,25.8651,25.875,50990.0
2017-04-27 14:30:00,26.1,26.12,26.1,26.1,67530.0,25.875,25.8948,25.875,25.875,67530.0
2017-04-27 15:00:00,26.1,26.11,26.08,26.11,78185.0,25.875,25.8849,25.8551,25.8849,78185.0
2017-04-27 15:30:00,26.11,26.13,26.1,26.12,151030.0,25.8849,25.9047,25.875,25.8948,151030.0
2017-04-28 09:30:00,26.13,26.13,25.99,25.99,131845.0,25.9047,25.9047,25.7659,25.7659,131845.0
2017-04-28 10:00:00,25.96,25.99,25.96,25.96,34435.0,25.7362,25.7659,25.7362,25.7362,34435.0
2017-04-28 10:30:00,25.94,25.94,25.93,25.93,6550.0,25.7164,25.7164,25.7064,25.7064,6550.0
2017-04-28 11:00:00,25.95,25.95,25.93,25.93,8000.0,25.7263,25.7263,25.7064,25.7064,8000.0
2017-04-28 11:30:00,25.94,25.96,25.93,25.96,4820.0,25.7164,25.7362,25.7064,25.7362,4820.0
2017-04-28 12:00:00,25.99,25.99,25.98,25.99,4500.0,25.7659,25.7659,25.756,25.7659,4500.0
2017-04-28 12:30:00,25.98,26.0,25.98,25.99,18710.0,25.756,25.7758,25.756,25.7659,18710.0
2017-04-28 13:00:00,26.01,26.03,26.0,26.03,5480.0,25.7857,25.8056,25.7758,25.8056,5480.0
2017-04-28 13:30:00,26.03,26.06,26.03,26.06,9275.0,25.8056,25.8353,25.8056,25.8353,9275.0
2017-04-28 14:00:00,26.06,26.07,26.05,26.07,11575.0,25.8353,25.8452,25.8254,25.8452,11575.0
2017-04-28 14:30:00,26.08,26.11,26.08,26.1,223005.0,25.8551,25.8849,25.8551,25.875,223005.0
2017-04-28 15:00:00,26.09,26.12,26.09,26.12,13130.0,25.8651,25.8948,25.8651,25.8948,13130.0
2017-04-28 15:30:00,26.13,26.14,26.12,26.13,59485.0,25.9047,25.9146,25.8948,25.9047,59485.0
2017-05-01 09:30:00,26.21,26.21,26.16,26.19,42925.0,25.984,25.984,25.9345,25.9642,42925.0
2017-05-01 10:00:00,26.18,26.18,26.14,26.16,8605.0,25.9543,25.9543,25.9146,25.9345,8605.0
2017-05-01 10:30:00,26.18,26.24,26.18,26.24,25315.0,25.9543,26.0138,25.9543,26.0138,25315.0
2017-05-01 11:00:00,26.22,26.22,26.2,26.2,34185.0,25.9939,25.9939,25.9741,25.9741,34185.0
2017-05-01 11:30:00,26.18,26.23,26.18,26.23,14160.0,25.9543,26.0039,25.9543,26.0039,14160.0
2017-05-01 12:00:00,26.25,26.28,26.25,26.28,12500.0,26.0237,26.0534,26.0237,26.0534,12500.0
2017-05-01 12:30:00,26.27,26.29,26.26,26.27,41050.0,26.0435,26.0633,26.0336,26.0435,41050.0
2017-05-01 13:00:00,26.27,26.32,26.27,26.31,54600.0,26.0435,26.0931,26.0435,26.0832,54600.0
2017-05-01 13:30:00,26.31,26.33,26.3,26.33,52835.0,26.0832,26.103,26.0732,26.103,52835.0
2017-05-01 14:00:00,26.33,26.33,26.31,26.32,64040.0,26.103,26.103,26.0832,26.0931,64040.0
2017-05-01 14:30:00,26.32,26.32,26.3,26.3,40500.0,26.0931,26.0931,26.0732,26.0732,40500.0
2017-05-01 15:00:00,26.3,26.33,26.3,26.33,78565.0,26.0732,26.103,26.0732,26.103,78565.0
2017-05-01 15:30:00,26.32,26.35,26.32,26.32,135675.0,26.0931,26.1228,26.0931,26.0931,135675.0
2017-05-02 09:30:00,26.38,26.38,26.26,26.26,25735.0,26.1526,26.1526,26.0336,26.0336,25735.0
2017-05-02 10:00:00,26.25,26.32,26.25,26.32,5500.0,26.0237,26.0931,26.0237,26.0931,5500.0
2017-05-02 10:30:00,26.32,26.32,26.28,26.28,44450.0,26.0931,26.0931,26.0534,26.0534,44450.0
2017-05-02 11:00:00,26.29,26.3,26.29,26.29,19165.0,26.0633,26.0732,26.0633,26.0633,19165.0
2017-05-02 11:30:00,26.32,26.32,26.3,26.3,4960.0,26.0931,26.0931,26.0732,26.0732,4960.0
2017-05-02 12:00:00,26.32,26.38,26.31,26.38,19190.0,26.0931,26.1526,26.0832,26.1526,19190.0
2017-05-02 12:30:00,26.37,26.38,26.36,26.38,9905.0,26.1426,26.1526,26.1327,26.1526,9905.0
2017-05-02 13:00:00,26.39,26.39,26.38,26.38,9740.0,26.1625,26.1625,26.1526,26.1526,9740.0
2017-05-02 13:30:00,26.37,26.38,26.36,26.36,22640.0,26.1426,26.1526,26.1327,26.1327,22640.0
2017-05-02 14:00:00,26.35,26.36,26.34,26.34,17920.0,26.1228,26.1327,26.1129,26.1129,17920.0
2017-05-02 14:30:00,26.34,26.34,26.31,26.31,20950.0,26.1129,26.1129,26.0832,26.0832,20950.0
2017-05-02 15:00:00,26.32,26.32,26.31,26.32,12140.0,26.0931,26.0931,26.0832,26.0931,12140.0
2017-05-02 15:30:00,26.31,26.32,26.3,26.32,32990.0,26.0832,26.0931,26.0732,26.0931,32990.0
2017-05-03 09:30:00,26.42,26.42,26.32,26.36,66060.0,26.1922,26.1922,26.0931,26.1327,66060.0
2017-05-03 10:00:00,26.35,26.35,26.26,26.28,17950.0,26.1228,26.1228,26.0336,26.0534,17950.0
2017-05-03 10:30:00,26.32,26.32,26.22,26.23,19735.0,26.0931,26.0931,25.9939,26.0039,19735.0
2017-05-03 11:00:00,26.25,26.28,26.24,26.27,16705.0,26.0237,26.0534,26.0138,26.0435,16705.0
2017-05-03 11:30:00,26.28,26.28,26.25,26.25,22495.0,26.0534,26.0534,26.0237,26.0237,22495.0
2017-05-03 12:00:00,26.25,26.26,26.25,26.26,14245.0,26.0237,26.0336,26.0237,26.0336,14245.0
2017-05-03 12:30:00,26.26,26.28,26.26,26.28,14060.0,26.0336,26.0534,26.0336,26.0534,14060.0
2017-05-03 13:00:00,26.27,26.29,26.26,26.26,15730.0,26.0435,26.0633,26.0336,26.0336,15730.0
2017-05-03 13:30:00,26.26,26.26,26.25,26.25,9560.0,26.0336,26.0336,26.0237,26.0237,9560.0
2017-05-03 14:00:00,26.26,26.28,26.22,26.23,31805.0,26.0336,26.0534,25.9939,26.0039,31805.0
2017-05-03 14:30:00,26.24,26.25,26.21,26.25,8215.0,26.0138,26.0237,25.984,26.0237,8215.0
2017-05-03 15:00:00,26.24,26.26,26.22,26.23,25425.0,26.0138,26.0336,25.9939,26.0039,25425.0
2017-05-03 15:30:00,26.26,26.31,26.24,26.29,40180.0,26.0336,26.0832,26.0138,26.0633,40180.0
2017-05-04 09:30:00,26.37,26.42,26.36,26.41,41610.0,26.1426,26.1922,26.1327,26.1823,41610.0
2017-05-04 10:00:00,26.4,26.45,26.4,26.45,24030.0,26.1724,26.222,26.1724,26.222,24030.0
2017-05-04 10:30:00,26.45,26.47,26.42,26.42,13890.0,26.222,26.2418,26.1922,26.1922,13890.0
2017-05-04 11:00:00,26.43,26.46,26.43,26.46,5450.0,26.2021,26.2319,26.2021,26.2319,5450.0
2017-05-04 11:30:00,26.47,26.49,26.45,26.46,20640.0,26.2418,26.2616,26.222,26.2319,20640.0
2017-05-04 12:00:00,26.45,26.45,26.37,26.4,33715.0,26.222,26.222,26.1426,26.1724,33715.0
2017-05-04 12:30:00,26.39,26.45,26.39,26.45,50770.0,26.1625,26.222,26.1625,26.222,50770.0
2017-05-04 13:00:00,26.45,26.47,26.45,26.45,8250.0,26.222,26.2418,26.222,26.222,8250.0
2017-05-04 13:30:00,26.45,26.47,26.44,26.46,11510.0,26.222,26.2418,26.212,26.2319,11510.0
2017-05-04 14:00:00,26.46,26.49,26.43,26.45,64620.0,26.2319,26.2616,26.2021,26.222,64620.0
2017-05-04 14:30:00,26.45,26.47,26.44,26.45,978845.0,26.222,26.2418,26.212,26.222,978845.0
2017-05-04 15:00:00,26.46,26.46,26.44,26.44,18900.0,26.2319,26.2319,26.212,26.212,18900.0
2017-05-04 15:30:00,26.45,26.47,26.44,26.44,43520.0,26.222,26.2418,26.212,26.212,43520.0
2017-05-05 09:30:00,26.51,26.54,26.49,26.51,39505.0,26.2814,26.3112,26.2616,26.2814,39505.0
2017-05-05 10:00:00,26.51,26.53,26.48,26.48,68195.0,26.2814,26.3013,26.2517,26.2517,68195.0
2017-05-05 10:30:00,26.48,26.52,26.48,26.51,15700.0,26.2517,26.2914,26.2517,26.2814,15700.0
2017-05-05 11:00:00,26.5,26.54,26.5,26.54,4865.0,26.2715,26.3112,26.2715,26.3112,4865.0
2017-05-05 11:30:00,26.54,26.55,26.53,26.55,7795.0,26.3112,26.3211,26.3013,26.3211,7795.0
2017-05-05 12:00:00,26.56,26.57,26.56,26.56,8405.0,26.331,26.3409,26.331,26.331,8405.0
2017-05-05 12:30:00,26.55,26.56,26.53,26.55,15000.0,26.3211,26.331,26.3013,26.3211,15000.0
2017-05-05 13:00:00,26.54,26.55,26.53,26.54,7620.0,26.3112,26.3211,26.3013,26.3112,7620.0
2017-05-05 13:30:00,26.54,26.58,26.54,26.57,5275.0,26.3112,26.3508,26.3112,26.3409,5275.0
2017-05-05 14:00:00,26.57,26.58,26.56,26.57,32355.0,26.3409,26.3508,26.331,26.3409,32355.0
2017-05-05 14:30:00,26.56,26.58,26.55,26.57,30425.0,26.331,26.3508,26.3211,26.3409,30425.0
2017-05-05 15:00:00,26.57,26.6,26.56,26.6,57300.0,26.3409,26.3707,26.331,26.3707,57300.0
2017-05-05 15:30:00,26.6,26.65,26.6,26.65,124125.0,26.3707,26.4202,26.3707,26.4202,124125.0
2017-05-08 09:30:00,26.65,26.69,26.57,26.57,53195.0,26.4202,26.4599,26.3409,26.3409,53195.0
2017-05-08 10:00:00,26.58,26.58,26.55,26.56,3615.0,26.3508,26.3508,26.3211,26.331,3615.0
2017-05-08 10:30:00,26.56,26.6,26.56,26.56,14710.0,26.331,26.3707,26.331,26.331,14710.0
2017-05-08 11:00:00,26.58,26.59,26.55,26.55,21120.0,26.3508,26.3607,26.3211,26.3211,21120.0
2017-05-08 11:30:00,26.55,26.57,26.55,26.57,10050.0,26.3211,26.3409,26.3211,26.3409,10050.0
2017-05-08 12:00:00,26.55,26.55,26.53,26.53,4580.0,26.3211,26.3211,26.3013,26.3013,4580.0
2017-05-08 12:30:00,26.56,26.57,26.56,26.57,14115.0,26.331,26.3409,26.331,26.3409,14115.0
2017-05-08 13:00:00,26.57,26.57,26.57,26.57,3380.0,26.3409,26.3409,26.3409,26.3409,3380.0
2017-05-08 13:30:00,26.57,26.58,26.57,26.58,7500.0,26.3409,26.3508,26.3409,26.3508,7500.0
2017-05-08 14:00:00,26.6,26.61,26.6,26.6,6675.0,26.3707,26.3806,26.3707,26.3707,6675.0
2017-05-08 14:30:00,26.6,26.6,26.6,26.6,1130.0,26.3707,26.3707,26.3707,26.3707,1130.0
2017-05-08 15:00:00,26.61,26.62,26.59,26.59,104910.0,26.3806,26.3905,26.3607,26.3607,104910.0
2017-05-08 15:30:00,26.59,26.61,26.57,26.61,34670.0,26.3607,26.3806,26.3409,26.3806,34670.0
2017-05-09 09:30:00,26.62,26.62,26.58,26.6,45410.0,26.3905,26.3905,26.3508,26.3707,45410.0
2017-05-09 10:00:00,26.63,26.65,26.6,26.6,18225.0,26.4004,26.4202,26.3707,26.3707,18225.0
2017-05-09 10:30:00,26.62,26.63,26.59,26.62,30330.0,26.3905,26.4004,26.3607,26.3905,30330.0
2017-05-09 11:00:00,26.64,26.64,26.62,26.62,9500.0,26.4103,26.4103,26.3905,26.3905,9500.0
2017-05-09 11:30:00,26.63,26.64,26.63,26.63,8400.0,26.4004,26.4103,26.4004,26.4004,8400.0
2017-05-09 12:00:00,26.64,26.64,26.64,26.64,4480.0,26.4103,26.4103,26.4103,26.4103,4480.0
2017-05-09 12:30:00,26.64,26.65,26.63,26.63,19420.0,26.4103,26.4202,26.4004,26.4004,19420.0
2017-05-09 13:00:00,26.64,26.64,26.61,26.61,9060.0,26.4103,26.4103,26.3806,26.3806,9060.0
2017-05-09 13:30:00,26.61,26.63,26.6,26.63,15930.0,26.3806,26.4004,26.3707,26.4004,15930.0
2017-05-09 14:00:00,26.63,26.64,26.63,26.64,1500.0,26.4004,26.4103,26.4004,26.4103,1500.0
2017-05-09 14:30:00,26.64,26.65,26.64,26.65,2000.0,26.4103,26.4202,26.4103,26.4202,2000.0
2017-05-09 15:00:00,26.64,26.64,26.63,26.63,14205.0,26.4103,26.4103,26.4004,26.4004,14205.0
2017-05-09 15:30:00,26.63,26.63,26.58,26.62,110540.0,26.4004,26.4004,26.3508,26.3905,110540.0
2017-05-10 09:30:00,26.76,26.85,26.76,26.84,70835.0,26.5293,26.6185,26.5293,26.6086,70835.0
2017-05-10 10:00:00,26.85,26.88,26.83,26.85,13320.0,26.6185,26.6482,26.5987,26.6185,13320.0
2017-05-10 10:30:00,26.8,26.83,26.8,26.8,9395.0,26.5689,26.5987,26.5689,26.5689,9395.0
2017-05-10 11:00:00,26.82,26.9,26.82,26.9,5950.0,26.5888,26.6681,26.5888,26.6681,5950.0
2017-05-10 11:30:00,26.88,26.92,26.88,26.92,6470.0,26.6482,26.6879,26.6482,26.6879,6470.0
2017-05-10 12:00:00,26.92,26.96,26.91,26.96,22210.0,26.6879,26.7276,26.678,26.7276,22210.0
2017-05-10 12:30:00,26.97,26.97,26.95,26.97,5560.0,26.7375,26.7375,26.7176,26.7375,5560.0
2017-05-10 13:00:00,26.97,26.97,26.93,26.95,26550.0,26.7375,26.7375,26.6978,26.7176,26550.0
2017-05-10 13:30:00,26.96,26.96,26.94,26.94,3465.0,26.7276,26.7276,26.7077,26.7077,3465.0
2017-05-10 14:00:00,26.95,26.95,26.92,26.93,11110.0,26.7176,26.7176,26.6879,26.6978,11110.0
2017-05-10 14:30:00,26.94,26.97,26.94,26.97,131090.0,26.7077,26.7375,26.7077,26.7375,131090.0
2017-05-10 15:00:00,26.97,27.0,26.97,26.97,41655.0,26.7375,26.7672,26.7375,26.7375,41655.0
2017-05-10 15:30:00,26.97,26.97,26.93,26.96,72995.0,26.7375,26.7375,26.6978,26.7276,72995.0
2017-05-11 09:30:00,26.83,26.83,26.7,26.7,73315.0,26.5987,26.5987,26.4698,26.4698,73315.0
2017-05-11 10:00:00,26.7,26.72,26.67,26.68,14825.0,26.4698,26.4896,26.4401,26.45,14825.0
2017-05-11 10:30:00,26.71,26.75,26.7,26.72,19700.0,26.4797,26.5194,26.4698,26.4896,19700.0
2017-05-11 11:00:00,26.73,26.75,26.72,26.74,27920.0,26.4995,26.5194,26.4896,26.5095,27920.0
2017-05-11 11:30:00,26.73,26.73,26.69,26.69,7500.0,26.4995,26.4995,26.4599,26.4599,7500.0
2017-05-11 12:00:00,26.71,26.73,26.7,26.72,10625.0,26.4797,26.4995,26.4698,26.4896,10625.0
2017-05-11 12:30:00,26.74,26.74,26.72,26.72,2500.0,26.5095,26.5095,26.4896,26.4896,2500.0
2017-05-11 13:00:00,26.68,26.7,26.68,26.69,8040.0,26.45,26.4698,26.45,26.4599,8040.0
2017-05-11 13:30:00,26.69,26.74,26.68,26.74,51115.0,26.4599,26.5095,26.45,26.5095,51115.0
2017-05-11 14:00:00,26.77,26.78,26.76,26.77,10380.0,26.5392,26.5491,26.5293,26.5392,10380.0
2017-05-11 14:30:00,26.76,26.76,26.73,26.73,15000.0,26.5293,26.5293,26.4995,26.4995,15000.0
2017-05-11 15:00:00,26.75,26.76,26.75,26.75,13750.0,26.5194,26.5293,26.5194,26.5194,13750.0
2017-05-11 15:30:00,26.76,26.79,26.76,26.79,8105.0,26.5293,26.559,26.5293,26.559,8105.0
2017-05-12 09:30:00,26.8,26.8,26.71,26.73,42455.0,26.5689,26.5689,26.4797,26.4995,42455.0
2017-05-12 10:00:00,26.72,26.8,26.72,26.77,23690.0,26.4896,26.5689,26.4896,26.5392,23690.0
2017-05-12 10:30:00,26.78,26.78,26.74,26.75,25275.0,26.5491,26.5491,26.5095,26.5194,25275.0
2017-05-12 11:00:00,26.78,26.8,26.78,26.79,5000.0,26.5491,26.5689,26.5491,26.559,5000.0
2017-05-12 11:30:00,26.79,26.81,26.79,26.81,2000.0,26.559,26.5789,26.559,26.5789,2000.0
2017-05-12 12:00:00,26.8,26.82,26.8,26.82,4900.0,26.5689,26.5888,26.5689,26.5888,4900.0
2017-05-12 12:30:00,26.83,26.84,26.82,26.83,2600.0,26.5987,26.6086,26.5888,26.5987,2600.0
2017-05-12 13:00:00,26.82,26.85,26.82,26.84,8665.0,26.5888,26.6185,26.5888,26.6086,8665.0
2017-05-12 13:30:00,26.85,26.86,26.85,26.85,4800.0,26.6185,26.6284,26.6185,26.6185,4800.0
2017-05-12 14:00:00,26.86,26.86,26.82,26.82,4500.0,26.6284,26.6284,26.5888,26.5888,4500.0
2017-05-12 14:30:00,26.83,26.84,26.83,26.84,4000.0,26.5987,26.6086,26.5987,26.6086,4000.0
2017-05-12 15:00:00,26.83,26.83,26.82,26.82,2000.0,26.5987,26.5987,26.5888,26.5888,2000.0
2017-05-12 15:30:00,26.81,26.83,26.81,26.82,61975.0,26.5789,26.5987,26.5789,26.5888,61975.0
2017-05-15 09:30:00,26.96,27.07,26.95,27.07,21910.0,26.7276,26.8366,26.7176,26.8366,21910.0
2017-05-15 10:00:00,27.11,27.11,27.06,27.06,26190.0,26.8763,26.8763,26.8267,26.8267,26190.0
2017-05-15 10:30:00,27.06,27.08,27.04,27.07,158555.0,26.8267,26.8465,26.8069,26.8366,158555.0
2017-05-15 11:00:00,27.07,27.1,27.07,27.07,50500.0,26.8366,26.8664,26.8366,26.8366,50500.0
2017-05-15 11:30:00,27.08,27.09,27.07,27.09,46825.0,26.8465,26.8564,26.8366,26.8564,46825.0
2017-05-15 12:00:00,27.1,27.11,27.08,27.08,33770.0,26.8664,26.8763,26.8465,26.8465,33770.0
2017-05-15 12:30:00,27.09,27.09,27.06,27.07,32035.0,26.8564,26.8564,26.8267,26.8366,32035.0
2017-05-15 13:00:00,27.08,27.1,27.07,27.09,125790.0,26.8465,26.8664,26.8366,26.8564,125790.0
2017-05-15 13:30:00,27.09,27.12,27.09,27.12,44030.0,26.8564,26.8862,26.8564,26.8862,44030.0
2017-05-15 14:00:00,27.12,27.12,27.06,27.06,296530.0,26.8862,26.8862,26.8267,26.8267,296530.0
2017-05-15 14:30:00,27.06,27.11,27.06,27.09,58235.0,26.8267,26.8763,26.8267,26.8564,58235.0
2017-05-15 15:00:00,27.09,27.1,27.08,27.1,63000.0,26.8564,26.8664,26.8465,26.8664,63000.0
2017-05-15 15:30:00,27.1,27.13,27.07,27.12,127485.0,26.8664,26.8961,26.8366,26.8862,127485.0
2017-05-16 09:30:00,27.18,27.19,27.12,27.19,198335.0,26.9457,26.9556,26.8862,26.9556,198335.0
2017-05-16 10:00:00,27.19,27.23,27.13,27.14,198975.0,26.9556,26.9952,26.8961,26.906,198975.0
2017-05-16 10:30:00,27.14,27.16,27.12,27.16,156080.0,26.906,26.9258,26.8862,26.9258,156080.0
2017-05-16 11:00:00,27.15,27.19,27.14,27.18,115440.0,26.9159,26.9556,26.906,26.9457,115440.0
2017-05-16 11:30:00,27.18,27.21,27.16,27.2,34535.0,26.9457,26.9754,26.9258,26.9655,34535.0
2017-05-16 12:00:00,27.2,27.22,27.19,27.21,31675.0,26.9655,26.9853,26.9556,26.9754,31675.0
2017-05-16 12:30:00,27.2,27.22,27.19,27.21,36720.0,26.9655,26.9853,26.9556,26.9754,36720.0
2017-05-16 13:00:00,27.21,27.24,27.2,27.2,37300.0,26.9754,27.0051,26.9655,26.9655,37300.0
2017-05-16 13:30:00,27.21,27.21,27.19,27.19,52685.0,26.9754,26.9754,26.9556,26.9556,52685.0
2017-05-16 14:00:00,27.2,27.21,27.18,27.18,42540.0,26.9655,26.9754,26.9457,26.9457,42540.0
2017-05-16 14:30:00,27.18,27.19,27.17,27.18,52820.0,26.9457,26.9556,26.9357,26.9457,52820.0
2017-05-16 15:00:00,27.19,27.2,27.18,27.19,102600.0,26.9556,26.9655,26.9457,26.9556,102600.0
2017-05-16 15:30:00,27.19,27.23,27.19,27.23,114495.0,26.9556,26.9952,26.9556,26.9952,114495.0
2017-05-17 09:30:00,27.01,27.04,26.84,26.85,95960.0,26.7771,26.8069,26.6086,26.6185,95960.0
2017-05-17 10:00:00,26.85,26.88,26.81,26.82,149495.0,26.6185,26.6482,26.5789,26.5888,149495.0
2017-05-17 10:30:00,26.83,26.83,26.67,26.67,76080.0,26.5987,26.5987,26.4401,26.4401,76080.0
2017-05-17 11:00:00,26.63,26.66,26.61,26.66,33260.0,26.4004,26.4301,26.3806,26.4301,33260.0
2017-05-17 11:30:00,26.61,26.69,26.6,26.69,18135.0,26.3806,26.4599,26.3707,26.4599,18135.0
2017-05-17 12:00:00,26.69,26.69,26.66,26.66,26805.0,26.4599,26.4599,26.4301,26.4301,26805.0
2017-05-17 12:30:00,26.65,26.7,26.63,26.7,23730.0,26.4202,26.4698,26.4004,26.4698,23730.0
2017-05-17 13:00:00,26.7,26.7,26.66,26.68,23825.0,26.4698,26.4698,26.4301,26.45,23825.0
2017-05-17 13:30:00,26.68,26.68,26.61,26.61,16320.0,26.45,26.45,26.3806,26.3806,16320.0
2017-05-17 14:00:00,26.62,26.63,26.51,26.53,22935.0,26.3905,26.4004,26.2814,26.3013,22935.0
2017-05-17 14:30:00,26.52,26.52,26.44,26.5,35195.0,26.2914,26.2914,26.212,26.2715,35195.0
2017-05-17 15:00:00,26.48,26.5,26.43,26.47,21115.0,26.2517,26.2715,26.2021,26.2418,21115.0
2017-05-17 15:30:00,26.48,26.49,26.39,26.39,36925.0,26.2517,26.2616,26.1625,26.1625,36925.0
2017-05-18 09:30:00,26.32,26.35,26.2,26.35,58025.0,26.0931,26.1228,25.9741,26.1228,58025.0
2017-05-18 10:00:00,26.37,26.46,26.37,26.46,30515.0,26.1426,26.2319,26.1426,26.2319,30515.0
2017-05-18 10:30:00,26.46,26.52,26.45,26.47,14625.0,26.2319,26.2914,26.222,26.2418,14625.0
2017-05-18 11:00:00,26.48,26.54,26.47,26.53,3500.0,26.2517,26.3112,26.2418,26.3013,3500.0
2017-05-18 11:30:00,26.51,26.51,26.42,26.42,23190.0,26.2814,26.2814,26.1922,26.1922,23190.0
2017-05-18 12:00:00,26.42,26.44,26.37,26.44,8500.0,26.1922,26.212,26.1426,26.212,8500.0
2017-05-18 12:30:00,26.42,26.43,26.41,26.42,13085.0,26.1922,26.2021,26.1823,26.1922,13085.0
2017-05-18 13:00:00,26.42,26.44,26.41,26.43,3050.0,26.1922,26.212,26.1823,26.2021,3050.0
2017-05-18 13:30:00,26.41,26.5,26.41,26.47,11260.0,26.1823,26.2715,26.1823,26.2418,11260.0
2017-05-18 14:00:00,26.47,26.52,26.47,26.51,11000.0,26.2418,26.2914,26.2418,26.2814,11000.0
2017-05-18 14:30:00,26.53,26.55,26.49,26.49,9000.0,26.3013,26.3211,26.2616,26.2616,9000.0
2017-05-18 15:00:00,26.48,26.49,26.45,26.46,24110.0,26.2517,26.2616,26.222,26.2319,24110.0
2017-05-18 15:30:00,26.46,26.51,26.44,26.46,48675.0,26.2319,26.2814,26.212,26.2319,48675.0
2017-05-19 09:30:00,26.72,26.79,26.69,26.76,24345.0,26.4896,26.559,26.4599,26.5293,24345.0
2017-05-19 10:00:00,26.75,26.83,26.74,26.83,197875.0,26.5194,26.5987,26.5095,26.5987,197875.0
2017-05-19 10:30:00,26.81,26.85,26.79,26.85,5035.0,26.5789,26.6185,26.559,26.6185,5035.0
2017-05-19 11:00:00,26.86,26.91,26.85,26.87,43110.0,26.6284,26.678,26.6185,26.6383,43110.0
2017-05-19 11:30:00,26.86,26.86,26.82,26.84,42895.0,26.6284,26.6284,26.5888,26.6086,42895.0
2017-05-19 12:00:00,26.86,26.86,26.84,26.85,37200.0,26.6284,26.6284,26.6086,26.6185,37200.0
2017-05-19 12:30:00,26.84,26.86,26.83,26.86,16120.0,26.6086,26.6284,26.5987,26.6284,16120.0
2017-05-19 13:00:00,26.86,26.86,26.84,26.84,13180.0,26.6284,26.6284,26.6086,26.6086,13180.0
2017-05-19 13:30:00,26.82,26.83,26.79,26.81,19085.0,26.5888,26.5987,26.559,26.5789,19085.0
2017-05-19 14:00:00,26.8,26.8,26.74,26.77,25500.0,26.5689,26.5689,26.5095,26.5392,25500.0
2017-05-19 14:30:00,26.8,26.82,26.79,26.82,19100.0,26.5689,26.5888,26.559,26.5888,19100.0
2017-05-19 15:00:00,26.81,26.82,26.74,26.77,49125.0,26.5789,26.5888,26.5095,26.5392,49125.0
2017-05-19 15:30:00,26.76,26.78,26.74,26.75,54185.0,26.5293,26.5491,26.5095,26.5194,54185.0
2017-05-22 09:30:00,26.81,26.86,26.8,26.85,129320.0,26.5789,26.6284,26.5689,26.6185,129320.0
2017-05-22 10:00:00,26.86,26.96,26.86,26.96,23875.0,26.6284,26.7276,26.6284,26.7276,23875.0
2017-05-22 10:30:00,26.98,27.03,26.96,27.03,32660.0,26.7474,26.797,26.7276,26.797,32660.0
2017-05-22 11:00:00,27.03,27.06,27.02,27.06,25245.0,26.797,26.8267,26.787,26.8267,25245.0
2017-05-22 11:30:00,27.07,27.08,27.06,27.08,4640.0,26.8366,26.8465,26.8267,26.8465,4640.0
2017-05-22 12:00:00,27.07,27.1,27.06,27.1,15530.0,26.8366,26.8664,26.8267,26.8664,15530.0
2017-05-22 12:30:00,27.09,27.09,27.07,27.07,9540.0,26.8564,26.8564,26.8366,26.8366,9540.0
2017-05-22 13:00:00,27.04,27.04,27.04,27.04,4195.0,26.8069,26.8069,26.8069,26.8069,4195.0
2017-05-22 13:30:00,27.05,27.06,27.05,27.06,7355.0,26.8168,26.8267,26.8168,26.8267,7355.0
2017-05-22 14:00:00,27.05,27.07,27.04,27.07,8830.0,26.8168,26.8366,26.8069,26.8366,8830.0
2017-05-22 14:30:00,27.07,27.11,27.07,27.11,16120.0,26.8366,26.8763,26.8366,26.8763,16120.0
2017-05-22 15:00:00,27.08,27.11,27.08,27.09,22110.0,26.8465,26.8763,26.8465,26.8564,22110.0
2017-05-22 15:30:00,27.1,27.15,27.1,27.14,40600.0,26.8664,26.9159,26.8664,26.906,40600.0
2017-05-23 09:30:00,27.28,27.38,27.08,27.08,48410.0,27.0448,27.1439,26.8465,26.8465,48410.0
2017-05-23 10:00:00,27.15,27.15,27.13,27.13,3570.0,26.9159,26.9159,26.8961,26.8961,3570.0
2017-05-23 10:30:00,27.12,27.15,27.12,27.15,3895.0,26.8862,26.9159,26.8862,26.9159,3895.0
2017-05-23 11:00:00,27.14,27.19,27.14,27.19,14835.0,26.906,26.9556,26.906,26.9556,14835.0
2017-05-23 11:30:00,27.2,27.22,27.19,27.22,23535.0,26.9655,26.9853,26.9556,26.9853,23535.0
2017-05-23 12:00:00,27.21,27.21,27.17,27.17,6500.0,26.9754,26.9754,26.9357,26.9357,6500.0
2017-05-23 12:30:00,27.15,27.16,27.14,27.14,12625.0,26.9159,26.9258,26.906,26.906,12625.0
2017-05-23 13:00:00,27.17,27.19,27.17,27.19,1635.0,26.9357,26.9556,26.9357,26.9556,1635.0
2017-05-23 13:30:00,27.19,27.19,27.17,27.17,11455.0,26.9556,26.9556,26.9357,26.9357,11455.0
2017-05-23 14:00:00,27.19,27.19,27.18,27.18,12490.0,26.9556,26.9556,26.9457,26.9457,12490.0
2017-05-23 14:30:00,27.21,27.23,27.2,27.21,4180.0,26.9754,26.9952,26.9655,26.9754,4180.0
2017-05-23 15:00:00,27.22,27.25,27.22,27.23,23350.0,26.9853,27.0151,26.9853,26.9952,23350.0
2017-05-23 15:30:00,27.22,27.22,27.19,27.21,64195.0,26.9853,26.9853,26.9556,26.9754,64195.0
2017-05-24 09:30:00,27.37,27.4,27.3,27.37,35490.0,27.134,27.1638,27.0646,27.134,35490.0
2017-05-24 10:00:00,27.32,27.37,27.31,27.37,3640.0,27.0845,27.134,27.0745,27.134,3640.0
2017-05-24 10:30:00,27.39,27.4,27.38,27.38,8935.0,27.1539,27.1638,27.1439,27.1439,8935.0
2017-05-24 11:00:00,27.38,27.38,27.35,27.37,6775.0,27.1439,27.1439,27.1142,27.134,6775.0
2017-05-24 11:30:00,27.42,27.45,27.4,27.41,5655.0,27.1836,27.2133,27.1638,27.1737,5655.0
2017-05-24 12:00:00,27.4,27.41,27.39,27.39,8970.0,27.1638,27.1737,27.1539,27.1539,8970.0
2017-05-24 12:30:00,27.41,27.41,27.4,27.4,2010.0,27.1737,27.1737,27.1638,27.1638,2010.0
2017-05-24 13:00:00,27.42,27.42,27.4,27.4,7695.0,27.1836,27.1836,27.1638,27.1638,7695.0
2017-05-24 13:30:00,27.41,27.42,27.4,27.41,15330.0,27.1737,27.1836,27.1638,27.1737,15330.0
2017-05-24 14:00:00,27.4,27.44,27.38,27.44,6265.0,27.1638,27.2034,27.1439,27.2034,6265.0
2017-05-24 14:30:00,27.43,27.44,27.43,27.43,4515.0,27.1935,27.2034,27.1935,27.1935,4515.0
2017-05-24 15:00:00,27.45,27.49,27.44,27.49,9575.0,27.2133,27.253,27.2034,27.253,9575.0
2017-05-24 15:30:00,27.5,27.53,27.5,27.52,61715.0,27.2629,27.2926,27.2629,27.2827,61715.0
2017-05-25 09:30:00,27.64,27.72,27.61,27.7,122035.0,27.4017,27.481,27.372,27.4612,122035.0
2017-05-25 10:00:00,27.71,27.74,27.71,27.73,26300.0,27.4711,27.5008,27.4711,27.4909,26300.0
2017-05-25 10:30:00,27.76,27.78,27.75,27.77,31720.0,27.5207,27.5405,27.5107,27.5306,31720.0
2017-05-25 11:00:00,27.77,27.81,27.76,27.78,38735.0,27.5306,27.5702,27.5207,27.5405,38735.0
2017-05-25 11:30:00,27.79,27.79,27.75,27.76,21000.0,27.5504,27.5504,27.5107,27.5207,21000.0
2017-05-25 12:00:00,27.75,27.79,27.73,27.78,44670.0,27.5107,27.5504,27.4909,27.5405,44670.0
2017-05-25 12:30:00,27.78,27.82,27.78,27.81,32535.0,27.5405,27.5801,27.5405,27.5702,32535.0
2017-05-25 13:00:00,27.81,27.81,27.8,27.81,32220.0,27.5702,27.5702,27.5603,27.5702,32220.0
2017-05-25 13:30:00,27.8,27.82,27.8,27.82,50970.0,27.5603,27.5801,27.5603,27.5801,50970.0
2017-05-25 14:00:00,27.82,27.89,27.82,27.89,30480.0,27.5801,27.6495,27.5801,27.6495,30480.0
2017-05-25 14:30:00,27.89,27.9,27.88,27.88,139380.0,27.6495,27.6595,27.6396,27.6396,139380.0
2017-05-25 15:00:00,27.88,27.89,27.82,27.82,71645.0,27.6396,27.6495,27.5801,27.5801,71645.0
2017-05-25 15:30:00,27.82,27.86,27.8,27.81,99550.0,27.5801,27.6198,27.5603,27.5702,99550.0
2017-05-26 09:30:00,27.77,27.85,27.6,27.74,218080.0,27.5306,27.6099,27.362,27.5008,218080.0
2017-05-26 10:00:00,27.74,27.75,27.71,27.73,129965.0,27.5008,27.5107,27.4711,27.4909,129965.0
2017-05-26 10:30:00,27.74,27.79,27.73,27.75,255160.0,27.5008,27.5504,27.4909,27.5107,255160.0
2017-05-26 11:00:00,27.75,27.76,27.72,27.73,75050.0,27.5107,27.5207,27.481,27.4909,75050.0
2017-05-26 11:30:00,27.74,27.77,27.72,27.72,97830.0,27.5008,27.5306,27.481,27.481,97830.0
2017-05-26 12:00:00,27.72,27.76,27.72,27.76,62620.0,27.481,27.5207,27.481,27.5207,62620.0
2017-05-26 12:30:00,27.75,27.76,27.74,27.75,81510.0,27.5107,27.5207,27.5008,27.5107,81510.0
2017-05-26 13:00:00,27.75,27.76,27.73,27.74,140820.0,27.5107,27.5207,27.4909,27.5008,140820.0
2017-05-26 13:30:00,27.74,27.75,27.72,27.73,163250.0,27.5008,27.5107,27.481,27.4909,163250.0
2017-05-26 14:00:00,27.73,27.73,27.7,27.7,173740.0,27.4909,27.4909,27.4612,27.4612,173740.0
2017-05-26 14:30:00,27.7,27.71,27.69,27.71,112505.0,27.4612,27.4711,27.4513,27.4711,112505.0
2017-05-26 15:00:00,27.71,27.71,27.69,27.69,186880.0,27.4711,27.4711,27.4513,27.4513,186880.0
2017-05-26 15:30:00,27.69,27.72,27.69,27.69,323990.0,27.4513,27.481,27.4513,27.4513,323990.0
2017-05-30 09:30:00,27.7,27.81,27.67,27.76,18410.0,27.4612,27.5702,27.4314,27.5207,18410.0
2017-05-30 10:00:00,27.73,27.74,27.68,27.7,42245.0,27.4909,27.5008,27.4413,27.4612,42245.0
2017-05-30 10:30:00,27.69,27.72,27.67,27.67,40790.0,27.4513,27.481,27.4314,27.4314,40790.0
2017-05-30 11:00:00,27.68,27.7,27.68,27.69,25115.0,27.4413,27.4612,27.4413,27.4513,25115.0
2017-05-30 11:30:00,27.69,27.72,27.68,27.71,12465.0,27.4513,27.481,27.4413,27.4711,12465.0
2017-05-30 12:00:00,27.71,27.71,27.69,27.7,25350.0,27.4711,27.4711,27.4513,27.4612,25350.0
2017-05-30 12:30:00,27.71,27.71,27.69,27.69,18925.0,27.4711,27.4711,27.4513,27.4513,18925.0
2017-05-30 13:00:00,27.71,27.71,27.69,27.71,45165.0,27.4711,27.4711,27.4513,27.4711,45165.0
2017-05-30 13:30:00,27.7,27.73,27.7,27.72,167935.0,27.4612,27.4909,27.4612,27.481,167935.0
2017-05-30 14:00:00,27.73,27.73,27.71,27.72,31510.0,27.4909,27.4909,27.4711,27.481,31510.0
2017-05-30 14:30:00,27.73,27.75,27.71,27.74,167750.0,27.4909,27.5107,27.4711,27.5008,167750.0
2017-05-30 15:00:00,27.75,27.78,27.75,27.76,122585.0,27.5107,27.5405,27.5107,27.5207,122585.0
2017-05-30 15:30:00,27.76,27.79,27.76,27.77,1477835.0,27.5207,27.5504,27.5207,27.5306,1477835.0
2017-05-31 09:30:00,27.83,27.84,27.64,27.64,1276225.0,27.5901,27.6,27.4017,27.4017,1276225.0
2017-05-31 10:00:00,27.64,27.66,27.59,27.65,26250.0,27.4017,27.4215,27.3521,27.4116,26250.0
2017-05-31 10:30:00,27.65,27.7,27.63,27.7,34085.0,27.4116,27.4612,27.3918,27.4612,34085.0
2017-05-31 11:00:00,27.71,27.71,27.66,27.67,52710.0,27.4711,27.4711,27.4215,27.4314,52710.0
2017-05-31 11:30:00,27.67,27.69,27.63,27.68,1318100.0,27.4314,27.4513,27.3918,27.4413,1318100.0
2017-05-31 12:00:00,27.68,27.68,27.67,27.67,30940.0,27.4413,27.4413,27.4314,27.4314,30940.0
2017-05-31 12:30:00,27.67,27.68,27.64,27.65,33500.0,27.4314,27.4413,27.4017,27.4116,33500.0
2017-05-31 13:00:00,27.66,27.71,27.66,27.69,31985.0,27.4215,27.4711,27.4215,27.4513,31985.0
2017-05-31 13:30:00,27.69,27.71,27.68,27.7,1279570.0,27.4513,27.4711,27.4413,27.4612,1279570.0
2017-05-31 14:00:00,27.7,27.7,27.64,27.66,29030.0,27.4612,27.4612,27.4017,27.4215,29030.0
2017-05-31 14:30:00,27.67,27.68,27.65,27.65,59255.0,27.4314,27.4413,27.4116,27.4116,59255.0
2017-05-31 15:00:00,27.66,27.68,27.64,27.67,362215.0,27.4215,27.4413,27.4017,27.4314,362215.0
2017-05-31 15:30:00,27.68,27.72,27.68,27.7,127960.0,27.4413,27.481,27.4413,27.4612,127960.0
2017-06-01 09:30:00,27.78,27.9,27.78,27.84,180750.0,27.5405,27.6595,27.5405,27.6,180750.0
2017-06-01 10:00:00,27.82,27.83,27.7,27.73,46780.0,27.5801,27.5901,27.4612,27.4909,46780.0
2017-06-01 10:30:00,27.73,27.76,27.7,27.7,18600.0,27.4909,27.5207,27.4612,27.4612,18600.0
2017-06-01 11:00:00,27.72,27.77,27.7,27.76,1315610.0,27.481,27.5306,27.4612,27.5207,1315610.0
2017-06-01 11:30:00,27.77,27.79,27.73,27.78,229990.0,27.5306,27.5504,27.4909,27.5405,229990.0
2017-06-01 12:00:00,27.78,27.82,27.78,27.8,27020.0,27.5405,27.5801,27.5405,27.5603,27020.0
2017-06-01 12:30:00,27.81,27.83,27.79,27.82,38895.0,27.5702,27.5901,27.5504,27.5801,38895.0
2017-06-01 13:00:00,27.81,27.84,27.81,27.83,26755.0,27.5702,27.6,27.5702,27.5901,26755.0
2017-06-01 13:30:00,27.83,27.84,27.8,27.8,110835.0,27.5901,27.6,27.5603,27.5603,110835.0
2017-06-01 14:00:00,27.81,27.86,27.81,27.85,75925.0,27.5702,27.6198,27.5702,27.6099,75925.0
2017-06-01 14:30:00,27.85,27.85,27.82,27.82,48970.0,27.6099,27.6099,27.5801,27.5801,48970.0
2017-06-01 15:00:00,27.82,27.85,27.81,27.84,35250.0,27.5801,27.6099,27.5702,27.6,35250.0
2017-06-01 15:30:00,27.84,27.92,27.84,27.91,93820.0,27.6,27.6793,27.6,27.6694,93820.0
2017-06-02 09:30:00,27.92,28.05,27.89,27.93,92075.0,27.6793,27.8082,27.6495,27.6892,92075.0
2017-06-02 10:00:00,27.94,27.98,27.93,27.96,1271740.0,27.6991,27.7388,27.6892,27.7189,1271740.0
2017-06-02 10:30:00,27.97,27.98,27.93,27.98,49980.0,27.7288,27.7388,27.6892,27.7388,49980.0
2017-06-02 11:00:00,27.99,27.99,27.95,27.99,83070.0,27.7487,27.7487,27.709,27.7487,83070.0
2017-06-02 11:30:00,27.98,28.08,27.98,28.06,125015.0,27.7388,27.8379,27.7388,27.8181,125015.0
2017-06-02 12:00:00,28.07,28.07,28.05,28.05,68890.0,27.828,27.828,27.8082,27.8082,68890.0
2017-06-02 12:30:00,28.05,28.06,28.02,28.06,325090.0,27.8082,27.8181,27.7784,27.8181,325090.0
2017-06-02 13:00:00,28.07,28.1,28.05,28.1,482515.0,27.828,27.8577,27.8082,27.8577,482515.0
2017-06-02 13:30:00,28.11,28.13,28.11,28.12,19990.0,27.8676,27.8875,27.8676,27.8776,19990.0
2017-06-02 14:00:00,28.12,28.14,28.11,28.11,167885.0,27.8776,27.8974,27.8676,27.8676,167885.0
2017-06-02 14:30:00,28.12,28.14,28.11,28.14,99535.0,27.8776,27.8974,27.8676,27.8974,99535.0
2017-06-02 15:00:00,28.14,28.17,28.14,28.17,66855.0,27.8974,27.9271,27.8974,27.9271,66855.0
2017-06-02 15:30:00,28.17,28.17,28.13,28.15,51810.0,27.9271,27.9271,27.8875,27.9073,51810.0
2017-06-05 09:30:00,28.18,28.28,28.17,28.26,155605.0,27.937,28.0362,27.9271,28.0163,155605.0
2017-06-05 10:00:00,28.28,28.28,28.24,28.26,1268455.0,28.0362,28.0362,27.9965,28.0163,1268455.0
2017-06-05 10:30:00,28.27,28.29,28.26,28.27,25375.0,28.0263,28.0461,28.0163,28.0263,25375.0
2017-06-05 11:00:00,28.25,28.29,28.22,28.22,12780.0,28.0064,28.0461,27.9767,27.9767,12780.0
2017-06-05 11:30:00,28.24,28.24,28.21,28.22,52565.0,27.9965,27.9965,27.9668,27.9767,52565.0
2017-06-05 12:00:00,28.25,28.25,28.22,28.22,36425.0,28.0064,28.0064,27.9767,27.9767,36425.0
2017-06-05 12:30:00,28.22,28.22,28.19,28.2,16970.0,27.9767,27.9767,27.947,27.9569,16970.0
2017-06-05 13:00:00,28.2,28.23,28.2,28.22,16790.0,27.9569,27.9866,27.9569,27.9767,16790.0
2017-06-05 13:30:00,28.21,28.22,28.2,28.2,19415.0,27.9668,27.9767,27.9569,27.9569,19415.0
2017-06-05 14:00:00,28.19,28.22,28.19,28.22,101075.0,27.947,27.9767,27.947,27.9767,101075.0
2017-06-05 14:30:00,28.22,28.22,28.19,28.19,24430.0,27.9767,27.9767,27.947,27.947,24430.0
2017-06-05 15:00:00,28.19,28.2,28.17,28.18,38755.0,27.947,27.9569,27.9271,27.937,38755.0
2017-06-05 15:30:00,28.19,28.19,28.17,28.17,69505.0,27.947,27.947,27.9271,27.9271,69505.0
2017-06-06 09:30:00,28.14,28.2,28.09,28.2,47990.0,27.8974,27.9569,27.8478,27.9569,47990.0
2017-06-06 10:00:00,28.19,28.23,28.18,28.23,6420.0,27.947,27.9866,27.937,27.9866,6420.0
2017-06-06 10:30:00,28.25,28.27,28.23,28.26,1260175.0,28.0064,28.0263,27.9866,28.0163,1260175.0
2017-06-06 11:00:00,28.25,28.27,28.24,28.26,7535.0,28.0064,28.0263,27.9965,28.0163,7535.0
2017-06-06 11:30:00,28.27,28.28,28.25,28.25,10470.0,28.0263,28.0362,28.0064,28.0064,10470.0
2017-06-06 12:00:00,28.26,28.26,28.23,28.23,2545775.0,28.0163,28.0163,27.9866,27.9866,2545775.0
2017-06-06 12:30:00,28.23,28.24,28.23,28.23,6600.0,27.9866,27.9965,27.9866,27.9866,6600.0
2017-06-06 13:00:00,28.24,28.25,28.2,28.21,9620.0,27.9965,28.0064,27.9569,27.9668,9620.0
2017-06-06 13:30:00,28.2,28.2,28.19,28.2,18500.0,27.9569,27.9569,27.947,27.9569,18500.0
2017-06-06 14:00:00,28.2,28.21,28.19,28.2,57375.0,27.9569,27.9668,27.947,27.9569,57375.0
2017-06-06 14:30:00,28.2,28.24,28.2,28.24,87660.0,27.9569,27.9965,27.9569,27.9965,87660.0
2017-06-06 15:00:00,28.24,28.25,28.14,28.14,112005.0,27.9965,28.0064,27.8974,27.8974,112005.0
2017-06-06 15:30:00,28.14,28.14,28.08,28.12,255905.0,27.8974,27.8974,27.8379,27.8776,255905.0
2017-06-07 09:30:00,28.2,28.25,28.15,28.16,117045.0,27.9569,28.0064,27.9073,27.9172,117045.0
2017-06-07 10:00:00,28.16,28.19,28.12,28.12,49180.0,27.9172,27.947,27.8776,27.8776,49180.0
2017-06-07 10:30:00,28.1,28.17,28.08,28.17,72300.0,27.8577,27.9271,27.8379,27.9271,72300.0
2017-06-07 11:00:00,28.17,28.2,28.17,28.18,20550.0,27.9271,27.9569,27.9271,27.937,20550.0
2017-06-07 11:30:00,28.17,28.2,28.16,28.18,24395.0,27.9271,27.9569,27.9172,27.937,24395.0
2017-06-07 12:00:00,28.15,28.16,28.12,28.12,22095.0,27.9073,27.9172,27.8776,27.8776,22095.0
2017-06-07 12:30:00,28.12,28.13,28.0,28.02,64765.0,27.8776,27.8875,27.7586,27.7784,64765.0
2017-06-07 13:00:00,28.04,28.06,28.02,28.05,77140.0,27.7982,27.8181,27.7784,27.8082,77140.0
2017-06-07 13:30:00,28.05,28.07,28.04,28.07,15050.0,27.8082,27.828,27.7982,27.828,15050.0
2017-06-07 14:00:00,28.07,28.1,28.06,28.09,28285.0,27.828,27.8577,27.8181,27.8478,28285.0
2017-06-07 14:30:00,28.1,28.11,28.08,28.1,49045.0,27.8577,27.8676,27.8379,27.8577,49045.0
2017-06-07 15:00:00,28.09,28.13,28.09,28.13,50345.0,27.8478,27.8875,27.8478,27.8875,50345.0
2017-06-07 15:30:00,28.14,28.19,28.13,28.17,161810.0,27.8974,27.947,27.8875,27.9271,161810.0
2017-06-08 09:30:00,28.2,28.23,28.02,28.02,33360.0,27.9569,27.9866,27.7784,27.7784,33360.0
2017-06-08 10:00:00,28.06,28.06,27.96,27.97,18660.0,27.8181,27.8181,27.7189,27.7288,18660.0
2017-06-08 10:30:00,27.97,28.07,27.97,28.05,321180.0,27.7288,27.828,27.7288,27.8082,321180.0
2017-06-08 11:00:00,28.06,28.11,28.06,28.07,222645.0,27.8181,27.8676,27.8181,27.828,222645.0
2017-06-08 11:30:00,28.06,28.1,28.04,28.07,45750.0,27.8181,27.8577,27.7982,27.828,45750.0
2017-06-08 12:00:00,28.08,28.14,28.08,28.12,11250.0,27.8379,27.8974,27.8379,27.8776,11250.0
2017-06-08 12:30:00,28.12,28.12,28.09,28.1,12500.0,27.8776,27.8776,27.8478,27.8577,12500.0
2017-06-08 13:00:00,28.1,28.11,28.06,28.06,50500.0,27.8577,27.8676,27.8181,27.8181,50500.0
2017-06-08 13:30:00,28.06,28.12,28.06,28.12,29155.0,27.8181,27.8776,27.8181,27.8776,29155.0
2017-06-08 14:00:00,28.13,28.13,28.06,28.06,23855.0,27.8875,27.8875,27.8181,27.8181,23855.0
2017-06-08 14:30:00,28.06,28.09,28.02,28.03,510690.0,27.8181,27.8478,27.7784,27.7883,510690.0
2017-06-08 15:00:00,28.04,28.1,28.04,28.1,56020.0,27.7982,27.8577,27.7982,27.8577,56020.0
2017-06-08 15:30:00,28.1,28.18,28.09,28.15,880525.0,27.8577,27.937,27.8478,27.9073,880525.0
2017-06-09 09:30:00,28.19,28.22,28.06,28.14,105165.0,27.947,27.9767,27.8181,27.8974,105165.0
2017-06-09 10:00:00,28.14,28.23,28.14,28.22,62385.0,27.8974,27.9866,27.8974,27.9767,62385.0
2017-06-09 10:30:00,28.22,28.24,28.2,28.2,19700.0,27.9767,27.9965,27.9569,27.9569,19700.0
2017-06-09 11:00:00,28.19,28.2,28.08,28.09,35455.0,27.947,27.9569,27.8379,27.8478,35455.0
2017-06-09 11:30:00,28.12,28.14,28.1,28.11,22170.0,27.8776,27.8974,27.8577,27.8676,22170.0
2017-06-09 12:00:00,28.07,28.07,27.84,27.86,450350.0,27.828,27.828,27.6,27.6198,450350.0
2017-06-09 12:30:00,27.83,27.85,27.7,27.75,63540.0,27.5901,27.6099,27.4612,27.5107,63540.0
2017-06-09 13:00:00,27.74,27.75,27.46,27.54,113945.0,27.5008,27.5107,27.2232,27.3026,113945.0
2017-06-09 13:30:00,27.54,27.54,27.31,27.32,229075.0,27.3026,27.3026,27.0745,27.0845,229075.0
2017-06-09 14:00:00,27.29,27.36,27.23,27.27,220730.0,27.0547,27.1241,26.9952,27.0349,220730.0
2017-06-09 14:30:00,27.26,27.26,26.84,27.02,516150.0,27.025,27.025,26.6086,26.787,516150.0
2017-06-09 15:00:00,27.03,27.31,27.03,27.28,559050.0,26.797,27.0745,26.797,27.0448,559050.0
2017-06-09 15:30:00,27.26,27.26,27.13,27.26,662020.0,27.025,27.025,26.8961,27.025,662020.0
2017-06-12 09:30:00,26.96,26.96,26.37,26.55,542415.0,26.7276,26.7276,26.1426,26.3211,542415.0
2017-06-12 10:00:00,26.55,26.77,26.52,26.62,397105.0,26.3211,26.5392,26.2914,26.3905,397105.0
2017-06-12 10:30:00,26.64,26.92,26.64,26.88,294240.0,26.4103,26.6879,26.4103,26.6482,294240.0
2017-06-12 11:00:00,26.9,27.12,26.89,27.08,185385.0,26.6681,26.8862,26.6582,26.8465,185385.0
2017-06-12 11:30:00,27.1,27.13,26.97,27.02,113275.0,26.8664,26.8961,26.7375,26.787,113275.0
2017-06-12 12:00:00,27.03,27.06,26.94,26.95,132615.0,26.797,26.8267,26.7077,26.7176,132615.0
2017-06-12 12:30:00,26.97,27.02,26.95,26.98,87490.0,26.7375,26.787,26.7176,26.7474,87490.0
2017-06-12 13:00:00,26.97,27.02,26.93,27.01,146405.0,26.7375,26.787,26.6978,26.7771,146405.0
2017-06-12 13:30:00,27.01,27.02,26.97,26.98,35250.0,26.7771,26.787,26.7375,26.7474,35250.0
2017-06-12 14:00:00,26.98,27.05,26.97,27.05,53065.0,26.7474,26.8168,26.7375,26.8168,53065.0
2017-06-12 14:30:00,27.05,27.14,27.04,27.08,148285.0,26.8168,26.906,26.8069,26.8465,148285.0
2017-06-12 15:00:00,27.07,27.1,26.99,27.0,138825.0,26.8366,26.8664,26.7573,26.7672,138825.0
2017-06-12 15:30:00,27.0,27.09,27.0,27.09,322570.0,26.7672,26.8564,26.7672,26.8564,322570.0
2017-06-13 09:30:00,27.27,27.42,27.25,27.32,236635.0,27.0349,27.1836,27.0151,27.0845,236635.0
2017-06-13 10:00:00,27.31,27.36,27.25,27.28,48445.0,27.0745,27.1241,27.0151,27.0448,48445.0
2017-06-13 10:30:00,27.29,27.33,27.11,27.14,279110.0,27.0547,27.0944,26.8763,26.906,279110.0
2017-06-13 11:00:00,27.13,27.26,27.1,27.23,44375.0,26.8961,27.025,26.8664,26.9952,44375.0
2017-06-13 11:30:00,27.24,27.29,27.19,27.29,286000.0,27.0051,27.0547,26.9556,27.0547,286000.0
2017-06-13 12:00:00,27.3,27.31,27.24,27.24,31545.0,27.0646,27.0745,27.0051,27.0051,31545.0
2017-06-13 12:30:00,27.24,27.32,27.24,27.32,16000.0,27.0051,27.0845,27.0051,27.0845,16000.0
2017-06-13 13:00:00,27.31,27.33,27.29,27.33,18105.0,27.0745,27.0944,27.0547,27.0944,18105.0
2017-06-13 13:30:00,27.33,27.34,27.27,27.3,18750.0,27.0944,27.1043,27.0349,27.0646,18750.0
2017-06-13 14:00:00,27.29,27.31,27.28,27.28,21635.0,27.0547,27.0745,27.0448,27.0448,21635.0
2017-06-13 14:30:00,27.29,27.32,27.28,27.3,34255.0,27.0547,27.0845,27.0448,27.0646,34255.0
2017-06-13 15:00:00,27.3,27.33,27.29,27.33,21475.0,27.0646,27.0944,27.0547,27.0944,21475.0
2017-06-13 15:30:00,27.33,27.36,27.3,27.34,82585.0,27.0944,27.1241,27.0646,27.1043,82585.0
2017-06-14 09:30:00,27.4,27.51,27.38,27.48,48935.0,27.1638,27.2728,27.1439,27.2431,48935.0
2017-06-14 10:00:00,27.44,27.47,27.37,27.4,32840.0,27.2034,27.2332,27.134,27.1638,32840.0
2017-06-14 10:30:00,27.39,27.47,27.36,27.41,52835.0,27.1539,27.2332,27.1241,27.1737,52835.0
2017-06-14 11:00:00,27.39,27.45,27.39,27.45,6625.0,27.1539,27.2133,27.1539,27.2133,6625.0
2017-06-14 11:30:00,27.46,27.5,27.45,27.5,138950.0,27.2232,27.2629,27.2133,27.2629,138950.0
2017-06-14 12:00:00,27.49,27.51,27.4,27.43,33480.0,27.253,27.2728,27.1638,27.1935,33480.0
2017-06-14 12:30:00,27.45,27.46,27.42,27.42,38500.0,27.2133,27.2232,27.1836,27.1836,38500.0
2017-06-14 13:00:00,27.43,27.45,27.42,27.42,17620.0,27.1935,27.2133,27.1836,27.1836,17620.0
2017-06-14 13:30:00,27.42,27.43,27.41,27.41,7345.0,27.1836,27.1935,27.1737,27.1737,7345.0
2017-06-14 14:00:00,27.44,27.45,27.35,27.37,23760.0,27.2034,27.2133,27.1142,27.134,23760.0
2017-06-14 14:30:00,27.35,27.35,27.1,27.16,241240.0,27.1142,27.1142,26.8664,26.9258,241240.0
2017-06-14 15:00:00,27.15,27.17,26.96,27.09,290940.0,26.9159,26.9357,26.7276,26.8564,290940.0
2017-06-14 15:30:00,27.1,27.25,27.07,27.23,229630.0,26.8664,27.0151,26.8366,26.9952,229630.0
2017-06-15 09:30:00,26.93,26.93,26.73,26.88,206300.0,26.6978,26.6978,26.4995,26.6482,206300.0
2017-06-15 10:00:00,26.88,26.94,26.74,26.82,161565.0,26.6482,26.7077,26.5095,26.5888,161565.0
2017-06-15 10:30:00,26.82,26.9,26.8,26.89,124895.0,26.5888,26.6681,26.5689,26.6582,124895.0
2017-06-15 11:00:00,26.9,27.04,26.9,27.02,39365.0,26.6681,26.8069,26.6681,26.787,39365.0
2017-06-15 11:30:00,27.03,27.03,26.95,26.95,29500.0,26.797,26.797,26.7176,26.7176,29500.0
2017-06-15 12:00:00,26.93,27.0,26.92,26.99,34390.0,26.6978,26.7672,26.6879,26.7573,34390.0
2017-06-15 12:30:00,26.97,27.08,26.97,27.07,142605.0,26.7375,26.8465,26.7375,26.8366,142605.0
2017-06-15 13:00:00,27.07,27.09,27.04,27.05,46700.0,26.8366,26.8564,26.8069,26.8168,46700.0
2017-06-15 13:30:00,27.04,27.07,27.01,27.05,30070.0,26.8069,26.8366,26.7771,26.8168,30070.0
2017-06-15 14:00:00,27.04,27.15,27.03,27.15,45895.0,26.8069,26.9159,26.797,26.9159,45895.0
2017-06-15 14:30:00,27.14,27.19,27.13,27.17,31760.0,26.906,26.9556,26.8961,26.9357,31760.0
2017-06-15 15:00:00,27.17,27.2,27.15,27.18,36500.0,26.9357,26.9655,26.9159,26.9457,36500.0
2017-06-15 15:30:00,27.17,27.18,27.1,27.12,107665.0,26.9357,26.9457,26.8664,26.8862,107665.0
2017-06-16 09:30:00,27.12,27.2,27.05,27.2,27750.0,26.8862,26.9655,26.8168,26.9655,27750.0
2017-06-16 10:00:00,27.18,27.22,27.07,27.08,18965.0,26.9457,26.9853,26.8366,26.8465,18965.0
2017-06-16 10:30:00,27.09,27.11,27.02,27.06,18615.0,26.8564,26.8763,26.787,26.8267,18615.0
2017-06-16 11:00:00,27.03,27.06,27.0,27.05,20100.0,26.797,26.8267,26.7672,26.8168,20100.0
2017-06-16 11:30:00,27.09,27.13,27.09,27.11,4545.0,26.8564,26.8961,26.8564,26.8763,4545.0
2017-06-16 12:00:00,27.17,27.17,27.16,27.16,4165.0,26.9357,26.9357,26.9258,26.9258,4165.0
2017-06-16 12:30:00,27.15,27.18,27.15,27.17,7500.0,26.9159,26.9457,26.9159,26.9357,7500.0
2017-06-16 13:00:00,27.16,27.16,27.13,27.15,5180.0,26.9258,26.9258,26.8961,26.9159,5180.0
2017-06-16 13:30:00,27.12,27.18,27.12,27.18,6335.0,26.8862,26.9457,26.8862,26.9457,6335.0
2017-06-16 14:00:00,27.17,27.19,27.15,27.18,17140.0,26.9357,26.9556,26.9159,26.9457,17140.0
2017-06-16 14:30:00,27.19,27.19,27.15,27.18,27730.0,26.9556,26.9556,26.9159,26.9457,27730.0
2017-06-16 15:00:00,27.19,27.19,27.12,27.13,35025.0,26.9556,26.9556,26.8862,26.8961,35025.0
2017-06-16 15:30:00,27.09,27.15,27.09,27.15,164945.0,26.8564,26.9159,26.8564,26.9159,164945.0
2017-06-19 09:30:00,27.34,27.51,27.34,27.47,223835.0,27.1043,27.2728,27.1043,27.2332,223835.0
2017-06-19 10:00:00,27.49,27.56,27.44,27.48,163545.0,27.253,27.3224,27.2034,27.2431,163545.0
2017-06-19 10:30:00,27.48,27.5,27.43,27.44,81250.0,27.2431,27.2629,27.1935,27.2034,81250.0
2017-06-19 11:00:00,27.43,27.48,27.42,27.47,67590.0,27.1935,27.2431,27.1836,27.2332,67590.0
2017-06-19 11:30:00,27.47,27.49,27.46,27.49,19375.0,27.2332,27.253,27.2232,27.253,19375.0
2017-06-19 12:00:00,27.5,27.53,27.5,27.53,19265.0,27.2629,27.2926,27.2629,27.2926,19265.0
2017-06-19 12:30:00,27.52,27.52,27.48,27.48,172070.0,27.2827,27.2827,27.2431,27.2431,172070.0
2017-06-19 13:00:00,27.48,27.5,27.47,27.48,65985.0,27.2431,27.2629,27.2332,27.2431,65985.0
2017-06-19 13:30:00,27.51,27.54,27.51,27.51,108950.0,27.2728,27.3026,27.2728,27.2728,108950.0
2017-06-19 14:00:00,27.51,27.55,27.51,27.52,18625.0,27.2728,27.3125,27.2728,27.2827,18625.0
2017-06-19 14:30:00,27.52,27.54,27.5,27.51,26865.0,27.2827,27.3026,27.2629,27.2728,26865.0
2017-06-19 15:00:00,27.51,27.53,27.5,27.52,70115.0,27.2728,27.2926,27.2629,27.2827,70115.0
2017-06-19 15:30:00,27.53,27.61,27.53,27.58,166210.0,27.2926,27.372,27.2926,27.3422,166210.0
2017-06-20 09:30:00,27.58,27.67,27.58,27.58,91425.0,27.3422,27.4314,27.3422,27.3422,91425.0
2017-06-20 10:00:00,27.56,27.63,27.55,27.62,27020.0,27.3224,27.3918,27.3125,27.3819,27020.0
2017-06-20 10:30:00,27.59,27.63,27.59,27.61,26300.0,27.3521,27.3918,27.3521,27.372,26300.0
2017-06-20 11:00:00,27.57,27.58,27.5,27.5,3500.0,27.3323,27.3422,27.2629,27.2629,3500.0
2017-06-20 11:30:00,27.48,27.54,27.47,27.52,36130.0,27.2431,27.3026,27.2332,27.2827,36130.0
2017-06-20 12:00:00,27.52,27.55,27.46,27.46,8000.0,27.2827,27.3125,27.2232,27.2232,8000.0
2017-06-20 12:30:00,27.49,27.51,27.47,27.51,7250.0,27.253,27.2728,27.2332,27.2728,7250.0
2017-06-20 13:00:00,27.52,27.54,27.52,27.54,3050.0,27.2827,27.3026,27.2827,27.3026,3050.0
2017-06-20 13:30:00,27.52,27.52,27.52,27.52,6000.0,27.2827,27.2827,27.2827,27.2827,6000.0
2017-06-20 14:00:00,27.53,27.53,27.46,27.46,6925.0,27.2926,27.2926,27.2232,27.2232,6925.0
2017-06-20 14:30:00,27.45,27.47,27.45,27.47,12700.0,27.2133,27.2332,27.2133,27.2332,12700.0
2017-06-20 15:00:00,27.52,27.54,27.47,27.48,17770.0,27.2827,27.3026,27.2332,27.2431,17770.0
2017-06-20 15:30:00,27.48,27.48,27.4,27.41,112625.0,27.2431,27.2431,27.1638,27.1737,112625.0
2017-06-21 09:30:00,27.71,27.83,27.71,27.72,213190.0,27.4711,27.5901,27.4711,27.481,213190.0
2017-06-21 10:00:00,27.74,27.84,27.74,27.77,80795.0,27.5008,27.6,27.5008,27.5306,80795.0
2017-06-21 10:30:00,27.78,27.84,27.71,27.74,69430.0,27.5405,27.6,27.4711,27.5008,69430.0
2017-06-21 11:00:00,27.73,27.76,27.69,27.75,37155.0,27.4909,27.5207,27.4513,27.5107,37155.0
2017-06-21 11:30:00,27.75,27.8,27.75,27.8,112000.0,27.5107,27.5603,27.5107,27.5603,112000.0
2017-06-21 12:00:00,27.79,27.79,27.72,27.76,34610.0,27.5504,27.5504,27.481,27.5207,34610.0
2017-06-21 12:30:00,27.78,27.78,27.68,27.68,13730.0,27.5405,27.5405,27.4413,27.4413,13730.0
2017-06-21 13:00:00,27.7,27.77,27.7,27.76,12220.0,27.4612,27.5306,27.4612,27.5207,12220.0
2017-06-21 13:30:00,27.79,27.79,27.76,27.77,46010.0,27.5504,27.5504,27.5207,27.5306,46010.0
2017-06-21 14:00:00,27.77,27.8,27.74,27.74,74470.0,27.5306,27.5603,27.5008,27.5008,74470.0
2017-06-21 14:30:00,27.75,27.8,27.74,27.78,116230.0,27.5107,27.5603,27.5008,27.5405,116230.0
2017-06-21 15:00:00,27.78,27.8,27.76,27.79,161205.0,27.5405,27.5603,27.5207,27.5504,161205.0
2017-06-21 15:30:00,27.79,27.81,27.75,27.8,121030.0,27.5504,27.5702,27.5107,27.5603,121030.0
2017-06-22 09:30:00,28.12,28.17,27.94,27.96,66650.0,27.8776,27.9271,27.6991,27.7189,66650.0
2017-06-22 10:00:00,27.95,27.98,27.93,27.94,22455.0,27.709,27.7388,27.6892,27.6991,22455.0
2017-06-22 10:30:00,27.93,28.08,27.92,28.04,33670.0,27.6892,27.8379,27.6793,27.7982,33670.0
2017-06-22 11:00:00,28.04,28.1,28.03,28.09,20025.0,27.7982,27.8577,27.7883,27.8478,20025.0
2017-06-22 11:30:00,28.08,28.1,28.06,28.09,65575.0,27.8379,27.8577,27.8181,27.8478,65575.0
2017-06-22 12:00:00,28.1,28.11,28.09,28.1,9960.0,27.8577,27.8676,27.8478,27.8577,9960.0
2017-06-22 12:30:00,28.11,28.15,28.1,28.13,160950.0,27.8676,27.9073,27.8577,27.8875,160950.0
2017-06-22 13:00:00,28.13,28.16,28.12,28.14,52630.0,27.8875,27.9172,27.8776,27.8974,52630.0
2017-06-22 13:30:00,28.15,28.18,28.15,28.17,25605.0,27.9073,27.937,27.9073,27.9271,25605.0
2017-06-22 14:00:00,28.17,28.2,28.17,28.19,35500.0,27.9271,27.9569,27.9271,27.947,35500.0
2017-06-22 14:30:00,28.18,28.19,28.14,28.15,66760.0,27.937,27.947,27.8974,27.9073,66760.0
2017-06-22 15:00:00,28.16,28.19,28.15,28.18,143860.0,27.9172,27.947,27.9073,27.937,143860.0
2017-06-22 15:30:00,28.18,28.18,28.11,28.11,454450.0,27.937,27.937,27.8676,27.8676,454450.0
2017-06-23 09:30:00,28.11,28.11,28.0,28.04,136735.0,27.8676,27.8676,27.7586,27.7982,136735.0
2017-06-23 10:00:00,28.1,28.17,28.09,28.16,12500.0,27.8577,27.9271,27.8478,27.9172,12500.0
2017-06-23 10:30:00,28.16,28.24,28.16,28.23,14235.0,27.9172,27.9965,27.9172,27.9866,14235.0
2017-06-23 11:00:00,28.25,28.25,28.25,28.25,500.0,28.0064,28.0064,28.0064,28.0064,500.0
2017-06-23 11:30:00,28.27,28.28,28.26,28.27,7870.0,28.0263,28.0362,28.0163,28.0263,7870.0
2017-06-23 12:00:00,28.27,28.28,28.27,28.28,7015.0,28.0263,28.0362,28.0263,28.0362,7015.0
2017-06-23 12:30:00,28.33,28.34,28.32,28.33,6745.0,28.0857,28.0957,28.0758,28.0857,6745.0
2017-06-23 13:00:00,28.32,28.34,28.32,28.33,13210.0,28.0758,28.0957,28.0758,28.0857,13210.0
2017-06-23 13:30:00,28.34,28.36,28.33,28.34,9165.0,28.0957,28.1155,28.0857,28.0957,9165.0
2017-06-23 14:00:00,28.33,28.34,28.31,28.31,14280.0,28.0857,28.0957,28.0659,28.0659,14280.0
2017-06-23 14:30:00,28.31,28.32,28.27,28.29,15340.0,28.0659,28.0758,28.0263,28.0461,15340.0
2017-06-23 15:00:00,28.24,28.24,28.21,28.22,13620.0,27.9965,27.9965,27.9668,27.9767,13620.0
2017-06-23 15:30:00,28.27,28.27,28.23,28.25,117090.0,28.0263,28.0263,27.9866,28.0064,117090.0
2017-06-26 09:30:00,28.34,28.47,28.34,28.41,76485.0,28.0957,28.2245,28.0957,28.1651,76485.0
2017-06-26 10:00:00,28.41,28.41,28.28,28.38,31965.0,28.1651,28.1651,28.0362,28.1353,31965.0
2017-06-26 10:30:00,28.38,28.38,28.11,28.13,44810.0,28.1353,28.1353,27.8676,27.8875,44810.0
2017-06-26 11:00:00,28.13,28.14,28.04,28.12,156325.0,27.8875,27.8974,27.7982,27.8776,156325.0
2017-06-26 11:30:00,28.11,28.17,28.07,28.17,36875.0,27.8676,27.9271,27.828,27.9271,36875.0
2017-06-26 12:00:00,28.15,28.2,28.15,28.16,19500.0,27.9073,27.9569,27.9073,27.9172,19500.0
2017-06-26 12:30:00,28.17,28.23,28.17,28.21,34920.0,27.9271,27.9866,27.9271,27.9668,34920.0
2017-06-26 13:00:00,28.22,28.22,28.17,28.2,30600.0,27.9767,27.9767,27.9271,27.9569,30600.0
2017-06-26 13:30:00,28.19,28.22,28.19,28.2,16225.0,27.947,27.9767,27.947,27.9569,16225.0
2017-06-26 14:00:00,28.19,28.19,28.13,28.15,31625.0,27.947,27.947,27.8875,27.9073,31625.0
2017-06-26 14:30:00,28.16,28.19,28.15,28.16,19250.0,27.9172,27.947,27.9073,27.9172,19250.0
2017-06-26 15:00:00,28.15,28.17,28.12,28.15,34210.0,27.9073,27.9271,27.8776,27.9073,34210.0
2017-06-26 15:30:00,28.16,28.16,28.1,28.11,73060.0,27.9172,27.9172,27.8577,27.8676,73060.0
2017-06-27 09:30:00,28.01,28.01,27.86,27.87,53530.0,27.7816,27.7816,27.6328,27.6427,53530.0
2017-06-27 10:00:00,27.91,27.99,27.88,27.94,53000.0,27.6824,27.7617,27.6526,27.7122,53000.0
2017-06-27 10:30:00,27.97,28.04,27.96,28.01,23255.0,27.7419,27.8113,27.732,27.7816,23255.0
2017-06-27 11:00:00,28.01,28.03,27.97,27.97,29340.0,27.7816,27.8014,27.7419,27.7419,29340.0
2017-06-27 11:30:00,27.97,28.02,27.97,28.0,15500.0,27.7419,27.7915,27.7419,27.7717,15500.0
2017-06-27 12:00:00,27.99,28.01,27.97,27.98,6250.0,27.7617,27.7816,27.7419,27.7518,6250.0
2017-06-27 12:30:00,27.99,27.99,27.88,27.89,12295.0,27.7617,27.7617,27.6526,27.6626,12295.0
2017-06-27 13:00:00,27.88,27.89,27.82,27.87,39315.0,27.6526,27.6626,27.5931,27.6427,39315.0
2017-06-27 13:30:00,27.78,27.79,27.69,27.73,26075.0,27.5535,27.5634,27.4642,27.5039,26075.0
2017-06-27 14:00:00,27.71,27.77,27.67,27.77,16890.0,27.484,27.5435,27.4444,27.5435,16890.0
2017-06-27 14:30:00,27.8,27.8,27.72,27.72,5275.0,27.5733,27.5733,27.494,27.494,5275.0
2017-06-27 15:00:00,27.72,27.73,27.66,27.66,73005.0,27.494,27.5039,27.4344,27.4344,73005.0
2017-06-27 15:30:00,27.67,27.67,27.6,27.6,305245.0,27.4444,27.4444,27.3749,27.3749,305245.0
2017-06-28 09:30:00,27.73,27.73,27.49,27.5,116585.0,27.5039,27.5039,27.2658,27.2757,116585.0
2017-06-28 10:00:00,27.47,27.71,27.47,27.67,65855.0,27.246,27.484,27.246,27.4444,65855.0
2017-06-28 10:30:00,27.66,27.81,27.66,27.8,50125.0,27.4344,27.5832,27.4344,27.5733,50125.0
2017-06-28 11:00:00,27.82,27.82,27.74,27.75,61250.0,27.5931,27.5931,27.5138,27.5237,61250.0
2017-06-28 11:30:00,27.75,27.78,27.72,27.74,59180.0,27.5237,27.5535,27.494,27.5138,59180.0
2017-06-28 12:00:00,27.74,27.74,27.72,27.74,27500.0,27.5138,27.5138,27.494,27.5138,27500.0
2017-06-28 12:30:00,27.76,27.8,27.76,27.79,18000.0,27.5336,27.5733,27.5336,27.5634,18000.0
2017-06-28 13:00:00,27.79,27.82,27.79,27.82,7490.0,27.5634,27.5931,27.5634,27.5931,7490.0
2017-06-28 13:30:00,27.82,27.83,27.8,27.83,10360.0,27.5931,27.6031,27.5733,27.6031,10360.0
2017-06-28 14:00:00,27.8,27.81,27.77,27.77,10750.0,27.5733,27.5832,27.5435,27.5435,10750.0
2017-06-28 14:30:00,27.8,27.83,27.8,27.82,11700.0,27.5733,27.6031,27.5733,27.5931,11700.0
2017-06-28 15:00:00,27.83,27.87,27.83,27.86,17000.0,27.6031,27.6427,27.6031,27.6328,17000.0
2017-06-28 15:30:00,27.88,27.88,27.84,27.85,73020.0,27.6526,27.6526,27.613,27.6229,73020.0
2017-06-29 09:30:00,27.78,27.78,27.46,27.51,49320.0,27.5535,27.5535,27.2361,27.2857,49320.0
2017-06-29 10:00:00,27.57,27.57,27.44,27.51,35475.0,27.3452,27.3452,27.2162,27.2857,35475.0
2017-06-29 10:30:00,27.51,27.55,27.47,27.47,19065.0,27.2857,27.3253,27.246,27.246,19065.0
2017-06-29 11:00:00,27.48,27.5,27.28,27.31,136545.0,27.2559,27.2757,27.0575,27.0873,136545.0
2017-06-29 11:30:00,27.31,27.32,27.23,27.24,42845.0,27.0873,27.0972,27.0079,27.0179,42845.0
2017-06-29 12:00:00,27.25,27.32,27.25,27.3,14000.0,27.0278,27.0972,27.0278,27.0774,14000.0
2017-06-29 12:30:00,27.33,27.35,27.23,27.25,37915.0,27.1071,27.127,27.0079,27.0278,37915.0
2017-06-29 13:00:00,27.24,27.25,27.1,27.1,73690.0,27.0179,27.0278,26.879,26.879,73690.0
2017-06-29 13:30:00,27.11,27.24,27.11,27.22,30065.0,26.8889,27.0179,26.8889,26.998,30065.0
2017-06-29 14:00:00,27.18,27.28,27.17,27.27,50750.0,26.9584,27.0575,26.9484,27.0476,50750.0
2017-06-29 14:30:00,27.28,27.3,27.24,27.26,24985.0,27.0575,27.0774,27.0179,27.0377,24985.0
2017-06-29 15:00:00,27.27,27.36,27.27,27.31,51930.0,27.0476,27.1369,27.0476,27.0873,51930.0
2017-06-29 15:30:00,27.32,27.4,27.32,27.34,278895.0,27.0972,27.1766,27.0972,27.1171,278895.0
2017-06-30 09:30:00,27.37,27.51,27.36,27.37,49750.0,27.1468,27.2857,27.1369,27.1468,49750.0
2017-06-30 10:00:00,27.37,27.47,27.36,27.45,14105.0,27.1468,27.246,27.1369,27.2262,14105.0
2017-06-30 10:30:00,27.48,27.5,27.42,27.48,45940.0,27.2559,27.2757,27.1964,27.2559,45940.0
2017-06-30 11:00:00,27.48,27.49,27.44,27.44,24900.0,27.2559,27.2658,27.2162,27.2162,24900.0
2017-06-30 11:30:00,27.42,27.47,27.41,27.46,16200.0,27.1964,27.246,27.1865,27.2361,16200.0
2017-06-30 12:00:00,27.46,27.49,27.46,27.48,11035.0,27.2361,27.2658,27.2361,27.2559,11035.0
2017-06-30 12:30:00,27.47,27.47,27.44,27.44,15680.0,27.246,27.246,27.2162,27.2162,15680.0
2017-06-30 13:00:00,27.49,27.49,27.48,27.49,42000.0,27.2658,27.2658,27.2559,27.2658,42000.0
2017-06-30 13:30:00,27.49,27.51,27.49,27.5,45145.0,27.2658,27.2857,27.2658,27.2757,45145.0
2017-06-30 14:00:00,27.49,27.52,27.49,27.52,6500.0,27.2658,27.2956,27.2658,27.2956,6500.0
2017-06-30 14:30:00,27.52,27.56,27.52,27.56,12000.0,27.2956,27.3353,27.2956,27.3353,12000.0
2017-06-30 15:00:00,27.56,27.56,27.51,27.52,41355.0,27.3353,27.3353,27.2857,27.2956,41355.0
2017-06-30 15:30:00,27.5,27.51,27.37,27.37,132160.0,27.2757,27.2857,27.1468,27.1468,132160.0
2017-07-03 09:30:00,27.47,27.47,27.27,27.36,38480.0,27.246,27.246,27.0476,27.1369,38480.0
2017-07-03 10:00:00,27.37,27.39,27.24,27.24,116330.0,27.1468,27.1666,27.0179,27.0179,116330.0
2017-07-03 10:30:00,27.26,27.27,27.12,27.12,111135.0,27.0377,27.0476,26.8988,26.8988,111135.0
2017-07-03 11:00:00,27.13,27.13,27.03,27.13,191480.0,26.9088,26.9088,26.8096,26.9088,191480.0
2017-07-03 11:30:00,27.16,27.16,27.11,27.14,45780.0,26.9385,26.9385,26.8889,26.9187,45780.0
2017-07-03 12:00:00,27.16,27.16,27.02,27.06,374255.0,26.9385,26.9385,26.7997,26.8393,374255.0
2017-07-03 12:30:00,27.06,27.06,26.96,26.98,265370.0,26.8393,26.8393,26.7401,26.76,265370.0
2017-07-05 09:30:00,27.07,27.24,27.07,27.11,102890.0,26.8493,27.0179,26.8493,26.8889,102890.0
2017-07-05 10:00:00,27.08,27.16,27.07,27.08,51395.0,26.8592,26.9385,26.8493,26.8592,51395.0
2017-07-05 10:30:00,27.13,27.31,27.13,27.22,43290.0,26.9088,27.0873,26.9088,26.998,43290.0
2017-07-05 11:00:00,27.23,27.35,27.21,27.34,106725.0,27.0079,27.127,26.9881,27.1171,106725.0
2017-07-05 11:30:00,27.33,27.33,27.26,27.29,28805.0,27.1071,27.1071,27.0377,27.0675,28805.0
2017-07-05 12:00:00,27.3,27.34,27.29,27.32,13575.0,27.0774,27.1171,27.0675,27.0972,13575.0
2017-07-05 12:30:00,27.29,27.29,27.26,27.28,24480.0,27.0675,27.0675,27.0377,27.0575,24480.0
2017-07-05 13:00:00,27.29,27.37,27.29,27.35,79520.0,27.0675,27.1468,27.0675,27.127,79520.0
2017-07-05 13:30:00,27.36,27.36,27.31,27.32,17500.0,27.1369,27.1369,27.0873,27.0972,17500.0
2017-07-05 14:00:00,27.31,27.36,27.28,27.35,56020.0,27.0873,27.1369,27.0575,27.127,56020.0
2017-07-05 14:30:00,27.35,27.38,27.28,27.28,28615.0,27.127,27.1567,27.0575,27.0575,28615.0
2017-07-05 15:00:00,27.29,27.29,27.24,27.29,35440.0,27.0675,27.0675,27.0179,27.0675,35440.0
2017-07-05 15:30:00,27.29,27.33,27.29,27.3,94975.0,27.0675,27.1071,27.0675,27.0774,94975.0
2017-07-06 09:30:00,27.09,27.13,27.02,27.1,149430.0,26.8691,26.9088,26.7997,26.879,149430.0
2017-07-06 10:00:00,27.12,27.12,27.05,27.05,38165.0,26.8988,26.8988,26.8294,26.8294,38165.0
2017-07-06 10:30:00,27.04,27.12,27.03,27.12,70595.0,26.8195,26.8988,26.8096,26.8988,70595.0
2017-07-06 11:00:00,27.12,27.16,27.1,27.16,30200.0,26.8988,26.9385,26.879,26.9385,30200.0
2017-07-06 11:30:00,27.19,27.24,27.16,27.18,21850.0,26.9683,27.0179,26.9385,26.9584,21850.0
2017-07-06 12:00:00,27.19,27.19,27.15,27.15,31510.0,26.9683,26.9683,26.9286,26.9286,31510.0
2017-07-06 12:30:00,27.15,27.24,27.15,27.21,80355.0,26.9286,27.0179,26.9286,26.9881,80355.0
2017-07-06 13:00:00,27.21,27.24,27.2,27.22,14345.0,26.9881,27.0179,26.9782,26.998,14345.0
2017-07-06 13:30:00,27.23,27.23,27.17,27.17,33520.0,27.0079,27.0079,26.9484,26.9484,33520.0
2017-07-06 14:00:00,27.17,27.18,27.14,27.18,42500.0,26.9484,26.9584,26.9187,26.9584,42500.0
2017-07-06 14:30:00,27.18,27.18,27.12,27.14,36570.0,26.9584,26.9584,26.8988,26.9187,36570.0
2017-07-06 15:00:00,27.15,27.15,27.09,27.1,67175.0,26.9286,26.9286,26.8691,26.879,67175.0
2017-07-06 15:30:00,27.09,27.1,27.07,27.1,132260.0,26.8691,26.879,26.8493,26.879,132260.0
2017-07-07 09:30:00,27.19,27.42,27.19,27.42,58745.0,26.9683,27.1964,26.9683,27.1964,58745.0
2017-07-07 10:00:00,27.45,27.47,27.42,27.46,15190.0,27.2262,27.246,27.1964,27.2361,15190.0
2017-07-07 10:30:00,27.48,27.51,27.42,27.43,253915.0,27.2559,27.2857,27.1964,27.2063,253915.0
2017-07-07 11:00:00,27.43,27.49,27.42,27.49,16375.0,27.2063,27.2658,27.1964,27.2658,16375.0
2017-07-07 11:30:00,27.53,27.54,27.53,27.54,3500.0,27.3055,27.3154,27.3055,27.3154,3500.0
2017-07-07 12:00:00,27.52,27.54,27.51,27.53,9795.0,27.2956,27.3154,27.2857,27.3055,9795.0
2017-07-07 12:30:00,27.53,27.55,27.52,27.55,24325.0,27.3055,27.3253,27.2956,27.3253,24325.0
2017-07-07 13:00:00,27.55,27.6,27.55,27.6,9685.0,27.3253,27.3749,27.3253,27.3749,9685.0
2017-07-07 13:30:00,27.6,27.61,27.59,27.6,43735.0,27.3749,27.3848,27.365,27.3749,43735.0
2017-07-07 14:00:00,27.61,27.61,27.53,27.53,10000.0,27.3848,27.3848,27.3055,27.3055,10000.0
2017-07-07 14:30:00,27.53,27.54,27.51,27.54,25500.0,27.3055,27.3154,27.2857,27.3154,25500.0
2017-07-07 15:00:00,27.53,27.53,27.5,27.53,7625.0,27.3055,27.3055,27.2757,27.3055,7625.0
2017-07-07 15:30:00,27.52,27.52,27.48,27.5,82490.0,27.2956,27.2956,27.2559,27.2757,82490.0
2017-07-10 09:30:00,27.49,27.61,27.44,27.44,97060.0,27.2658,27.3848,27.2162,27.2162,97060.0
2017-07-10 10:00:00,27.45,27.53,27.45,27.53,22750.0,27.2262,27.3055,27.2262,27.3055,22750.0
2017-07-10 10:30:00,27.54,27.59,27.52,27.59,15055.0,27.3154,27.365,27.2956,27.365,15055.0
2017-07-10 11:00:00,27.6,27.63,27.58,27.58,11845.0,27.3749,27.4047,27.3551,27.3551,11845.0
2017-07-10 11:30:00,27.59,27.62,27.59,27.61,6000.0,27.365,27.3948,27.365,27.3848,6000.0
2017-07-10 12:00:00,27.61,27.65,27.61,27.62,8590.0,27.3848,27.4245,27.3848,27.3948,8590.0
2017-07-10 12:30:00,27.63,27.64,27.6,27.61,12425.0,27.4047,27.4146,27.3749,27.3848,12425.0
2017-07-10 13:00:00,27.6,27.63,27.6,27.6,5175.0,27.3749,27.4047,27.3749,27.3749,5175.0
2017-07-10 13:30:00,27.6,27.65,27.6,27.65,10275.0,27.3749,27.4245,27.3749,27.4245,10275.0
2017-07-10 14:00:00,27.65,27.66,27.65,27.65,3000.0,27.4245,27.4344,27.4245,27.4245,3000.0
2017-07-10 14:30:00,27.65,27.67,27.65,27.66,4250.0,27.4245,27.4444,27.4245,27.4344,4250.0
2017-07-10 15:00:00,27.67,27.69,27.64,27.68,27535.0,27.4444,27.4642,27.4146,27.4543,27535.0
2017-07-10 15:30:00,27.68,27.72,27.64,27.65,88020.0,27.4543,27.494,27.4146,27.4245,88020.0
2017-07-11 09:30:00,27.57,27.74,27.51,27.74,64520.0,27.3452,27.5138,27.2857,27.5138,64520.0
2017-07-11 10:00:00,27.72,27.79,27.72,27.79,46220.0,27.494,27.5634,27.494,27.5634,46220.0
2017-07-11 10:30:00,27.79,27.79,27.78,27.79,3500.0,27.5634,27.5634,27.5535,27.5634,3500.0
2017-07-11 11:00:00,27.74,27.74,27.54,27.57,18110.0,27.5138,27.5138,27.3154,27.3452,18110.0
2017-07-11 11:30:00,27.59,27.65,27.58,27.65,6500.0,27.365,27.4245,27.3551,27.4245,6500.0
2017-07-11 12:00:00,27.64,27.64,27.58,27.62,59720.0,27.4146,27.4146,27.3551,27.3948,59720.0
2017-07-11 12:30:00,27.61,27.66,27.6,27.64,8060.0,27.3848,27.4344,27.3749,27.4146,8060.0
2017-07-11 13:00:00,27.65,27.65,27.62,27.62,7500.0,27.4245,27.4245,27.3948,27.3948,7500.0
2017-07-11 13:30:00,27.63,27.69,27.63,27.69,13555.0,27.4047,27.4642,27.4047,27.4642,13555.0
2017-07-11 14:00:00,27.71,27.71,27.69,27.69,3550.0,27.484,27.484,27.4642,27.4642,3550.0
2017-07-11 14:30:00,27.68,27.69,27.68,27.68,6925.0,27.4543,27.4642,27.4543,27.4543,6925.0
2017-07-11 15:00:00,27.68,27.72,27.68,27.71,7720.0,27.4543,27.494,27.4543,27.484,7720.0
2017-07-11 15:30:00,27.74,27.75,27.69,27.71,30585.0,27.5138,27.5237,27.4642,27.484,30585.0
2017-07-12 09:30:00,27.95,28.02,27.88,28.01,96005.0,27.7221,27.7915,27.6526,27.7816,96005.0
2017-07-12 10:00:00,28.02,28.1,28.02,28.1,23125.0,27.7915,27.8709,27.7915,27.8709,23125.0
2017-07-12 10:30:00,28.11,28.12,28.07,28.11,50480.0,27.8808,27.8907,27.8411,27.8808,50480.0
2017-07-12 11:00:00,28.11,28.18,28.11,28.16,21605.0,27.8808,27.9502,27.8808,27.9304,21605.0
2017-07-12 11:30:00,28.16,28.16,28.13,28.14,6250.0,27.9304,27.9304,27.9006,27.9105,6250.0
2017-07-12 12:00:00,28.16,28.16,28.09,28.12,4665.0,27.9304,27.9304,27.8609,27.8907,4665.0
2017-07-12 12:30:00,28.12,28.14,28.1,28.1,30200.0,27.8907,27.9105,27.8709,27.8709,30200.0
2017-07-12 13:00:00,28.11,28.12,28.08,28.09,10765.0,27.8808,27.8907,27.851,27.8609,10765.0
2017-07-12 13:30:00,28.1,28.14,28.1,28.13,5100.0,27.8709,27.9105,27.8709,27.9006,5100.0
2017-07-12 14:00:00,28.13,28.21,28.13,28.21,12475.0,27.9006,27.98,27.9006,27.98,12475.0
2017-07-12 14:30:00,28.22,28.25,28.22,28.23,14010.0,27.9899,28.0196,27.9899,27.9998,14010.0
2017-07-12 15:00:00,28.24,28.27,28.23,28.23,29225.0,28.0097,28.0395,27.9998,27.9998,29225.0
2017-07-12 15:30:00,28.26,28.3,28.25,28.28,437110.0,28.0295,28.0692,28.0196,28.0494,437110.0
2017-07-13 09:30:00,28.33,28.37,28.27,28.34,119430.0,28.099,28.1387,28.0395,28.1089,119430.0
2017-07-13 10:00:00,28.35,28.35,28.17,28.17,101350.0,28.1188,28.1188,27.9403,27.9403,101350.0
2017-07-13 10:30:00,28.15,28.21,28.09,28.19,233260.0,27.9204,27.98,27.8609,27.9601,233260.0
2017-07-13 11:00:00,28.19,28.25,28.19,28.2,39630.0,27.9601,28.0196,27.9601,27.97,39630.0
2017-07-13 11:30:00,28.19,28.23,28.15,28.23,45575.0,27.9601,27.9998,27.9204,27.9998,45575.0
2017-07-13 12:00:00,28.22,28.26,28.22,28.26,51000.0,27.9899,28.0295,27.9899,28.0295,51000.0
2017-07-13 12:30:00,28.25,28.25,28.23,28.24,36000.0,28.0196,28.0196,27.9998,28.0097,36000.0
2017-07-13 13:00:00,28.24,28.24,28.22,28.23,44500.0,28.0097,28.0097,27.9899,27.9998,44500.0
2017-07-13 13:30:00,28.23,28.23,28.15,28.17,42955.0,27.9998,27.9998,27.9204,27.9403,42955.0
2017-07-13 14:00:00,28.17,28.2,28.13,28.18,48135.0,27.9403,27.97,27.9006,27.9502,48135.0
2017-07-13 14:30:00,28.18,28.19,28.17,28.17,26400.0,27.9502,27.9601,27.9403,27.9403,26400.0
2017-07-13 15:00:00,28.17,28.19,28.16,28.16,76160.0,27.9403,27.9601,27.9304,27.9304,76160.0
2017-07-13 15:30:00,28.16,28.18,28.16,28.16,56730.0,27.9304,27.9502,27.9304,27.9304,56730.0
2017-07-14 09:30:00,28.25,28.27,28.18,28.18,185965.0,28.0196,28.0395,27.9502,27.9502,185965.0
2017-07-14 10:00:00,28.22,28.22,28.18,28.19,7960.0,27.9899,27.9899,27.9502,27.9601,7960.0
2017-07-14 10:30:00,28.19,28.22,28.19,28.21,7500.0,27.9601,27.9899,27.9601,27.98,7500.0
2017-07-14 11:00:00,28.2,28.25,28.2,28.25,7805.0,27.97,28.0196,27.97,28.0196,7805.0
2017-07-14 11:30:00,28.28,28.28,28.22,28.24,4500.0,28.0494,28.0494,27.9899,28.0097,4500.0
2017-07-14 12:00:00,28.22,28.23,28.22,28.23,1500.0,27.9899,27.9998,27.9899,27.9998,1500.0
2017-07-14 12:30:00,28.26,28.29,28.26,28.27,6500.0,28.0295,28.0593,28.0295,28.0395,6500.0
2017-07-14 13:00:00,28.27,28.3,28.26,28.3,6500.0,28.0395,28.0692,28.0295,28.0692,6500.0
2017-07-14 13:30:00,28.28,28.31,28.27,28.31,31695.0,28.0494,28.0791,28.0395,28.0791,31695.0
2017-07-14 14:00:00,28.31,28.33,28.3,28.33,8110.0,28.0791,28.099,28.0692,28.099,8110.0
2017-07-14 14:30:00,28.34,28.34,28.31,28.32,7250.0,28.1089,28.1089,28.0791,28.0891,7250.0
2017-07-14 15:00:00,28.32,28.35,28.32,28.35,16705.0,28.0891,28.1188,28.0891,28.1188,16705.0
2017-07-14 15:30:00,28.35,28.35,28.3,28.3,38575.0,28.1188,28.1188,28.0692,28.0692,38575.0
2017-07-17 09:30:00,28.35,28.35,28.22,28.27,46335.0,28.1188,28.1188,27.9899,28.0395,46335.0
2017-07-17 10:00:00,28.26,28.33,28.26,28.31,34220.0,28.0295,28.099,28.0295,28.0791,34220.0
2017-07-17 10:30:00,28.31,28.32,28.25,28.27,23545.0,28.0791,28.0891,28.0196,28.0395,23545.0
2017-07-17 11:00:00,28.28,28.28,28.24,28.25,20980.0,28.0494,28.0494,28.0097,28.0196,20980.0
2017-07-17 11:30:00,28.26,28.26,28.23,28.26,4000.0,28.0295,28.0295,27.9998,28.0295,4000.0
2017-07-17 12:00:00,28.24,28.3,28.24,28.29,8705.0,28.0097,28.0692,28.0097,28.0593,8705.0
2017-07-17 12:30:00,28.32,28.34,28.31,28.34,6025.0,28.0891,28.1089,28.0791,28.1089,6025.0
2017-07-17 13:00:00,28.34,28.38,28.34,28.37,5450.0,28.1089,28.1486,28.1089,28.1387,5450.0
2017-07-17 13:30:00,28.35,28.35,28.31,28.33,4500.0,28.1188,28.1188,28.0791,28.099,4500.0
2017-07-17 14:00:00,28.33,28.33,28.31,28.33,13045.0,28.099,28.099,28.0791,28.099,13045.0
2017-07-17 14:30:00,28.3,28.32,28.3,28.31,5000.0,28.0692,28.0891,28.0692,28.0791,5000.0
2017-07-17 15:00:00,28.32,28.32,28.29,28.29,8310.0,28.0891,28.0891,28.0593,28.0593,8310.0
2017-07-17 15:30:00,28.3,28.33,28.3,28.31,36335.0,28.0692,28.099,28.0692,28.0791,36335.0
2017-07-18 09:30:00,28.27,28.34,28.2,28.34,17795.0,28.0395,28.1089,27.97,28.1089,17795.0
2017-07-18 10:00:00,28.33,28.33,28.28,28.33,16270.0,28.099,28.099,28.0494,28.099,16270.0
2017-07-18 10:30:00,28.29,28.35,28.24,28.34,33025.0,28.0593,28.1188,28.0097,28.1089,33025.0
2017-07-18 11:00:00,28.34,28.34,28.29,28.29,27850.0,28.1089,28.1089,28.0593,28.0593,27850.0
2017-07-18 11:30:00,28.29,28.32,28.27,28.28,17450.0,28.0593,28.0891,28.0395,28.0494,17450.0
2017-07-18 12:00:00,28.29,28.31,28.29,28.31,7905.0,28.0593,28.0791,28.0593,28.0791,7905.0
2017-07-18 12:30:00,28.29,28.3,28.29,28.3,5000.0,28.0593,28.0692,28.0593,28.0692,5000.0
2017-07-18 13:00:00,28.28,28.31,28.28,28.31,6000.0,28.0494,28.0791,28.0494,28.0791,6000.0
2017-07-18 13:30:00,28.32,28.34,28.31,28.33,14185.0,28.0891,28.1089,28.0791,28.099,14185.0
2017-07-18 14:00:00,28.34,28.34,28.32,28.32,34275.0,28.1089,28.1089,28.0891,28.0891,34275.0
2017-07-18 14:30:00,28.32,28.36,28.32,28.35,37380.0,28.0891,28.1287,28.0891,28.1188,37380.0
2017-07-18 15:00:00,28.35,28.38,28.35,28.38,16275.0,28.1188,28.1486,28.1188,28.1486,16275.0
2017-07-18 15:30:00,28.39,28.41,28.37,28.41,25140.0,28.1585,28.1783,28.1387,28.1783,25140.0
2017-07-19 09:30:00,28.44,28.54,28.44,28.52,148905.0,28.2081,28.3073,28.2081,28.2874,148905.0
2017-07-19 10:00:00,28.5,28.53,28.48,28.53,12305.0,28.2676,28.2973,28.2478,28.2973,12305.0
2017-07-19 10:30:00,28.52,28.55,28.52,28.54,11225.0,28.2874,28.3172,28.2874,28.3073,11225.0
2017-07-19 11:00:00,28.56,28.59,28.56,28.57,14205.0,28.3271,28.3569,28.3271,28.337,14205.0
2017-07-19 11:30:00,28.57,28.63,28.56,28.63,15560.0,28.337,28.3965,28.3271,28.3965,15560.0
2017-07-19 12:00:00,28.63,28.69,28.63,28.64,81140.0,28.3965,28.456,28.3965,28.4064,81140.0
2017-07-19 12:30:00,28.63,28.66,28.63,28.64,47860.0,28.3965,28.4263,28.3965,28.4064,47860.0
2017-07-19 13:00:00,28.64,28.66,28.64,28.65,19030.0,28.4064,28.4263,28.4064,28.4164,19030.0
2017-07-19 13:30:00,28.65,28.65,28.63,28.63,25370.0,28.4164,28.4164,28.3965,28.3965,25370.0
2017-07-19 14:00:00,28.63,28.65,28.63,28.65,29630.0,28.3965,28.4164,28.3965,28.4164,29630.0
2017-07-19 14:30:00,28.64,28.66,28.63,28.65,25130.0,28.4064,28.4263,28.3965,28.4164,25130.0
2017-07-19 15:00:00,28.66,28.69,28.66,28.69,19975.0,28.4263,28.456,28.4263,28.456,19975.0
2017-07-19 15:30:00,28.69,28.69,28.65,28.67,308735.0,28.456,28.456,28.4164,28.4362,308735.0
2017-07-20 09:30:00,28.68,28.69,28.5,28.64,82605.0,28.4461,28.456,28.2676,28.4064,82605.0
2017-07-20 10:00:00,28.64,28.64,28.57,28.59,3500.0,28.4064,28.4064,28.337,28.3569,3500.0
2017-07-20 10:30:00,28.57,28.57,28.49,28.49,3875.0,28.337,28.337,28.2577,28.2577,3875.0
2017-07-20 11:00:00,28.63,28.67,28.63,28.64,21480.0,28.3965,28.4362,28.3965,28.4064,21480.0
2017-07-20 11:30:00,28.63,28.68,28.63,28.66,6595.0,28.3965,28.4461,28.3965,28.4263,6595.0
2017-07-20 12:00:00,28.67,28.69,28.66,28.66,7685.0,28.4362,28.456,28.4263,28.4263,7685.0
2017-07-20 12:30:00,28.66,28.67,28.66,28.67,1500.0,28.4263,28.4362,28.4263,28.4362,1500.0
2017-07-20 13:00:00,28.63,28.67,28.63,28.66,7110.0,28.3965,28.4362,28.3965,28.4263,7110.0
2017-07-20 13:30:00,28.66,28.67,28.66,28.67,6500.0,28.4263,28.4362,28.4263,28.4362,6500.0
2017-07-20 14:00:00,28.66,28.67,28.63,28.63,6500.0,28.4263,28.4362,28.3965,28.3965,6500.0
2017-07-20 14:30:00,28.58,28.65,28.58,28.65,39125.0,28.3469,28.4164,28.3469,28.4164,39125.0
2017-07-20 15:00:00,28.65,28.66,28.63,28.66,73130.0,28.4164,28.4263,28.3965,28.4263,73130.0
2017-07-20 15:30:00,28.65,28.7,28.65,28.69,100555.0,28.4164,28.466,28.4164,28.456,100555.0
2017-07-21 09:30:00,28.56,28.62,28.53,28.55,29110.0,28.3271,28.3866,28.2973,28.3172,29110.0
2017-07-21 10:00:00,28.58,28.62,28.58,28.58,15750.0,28.3469,28.3866,28.3469,28.3469,15750.0
2017-07-21 10:30:00,28.58,28.62,28.57,28.57,14510.0,28.3469,28.3866,28.337,28.337,14510.0
2017-07-21 11:00:00,28.57,28.58,28.54,28.57,28050.0,28.337,28.3469,28.3073,28.337,28050.0
2017-07-21 11:30:00,28.59,28.6,28.57,28.59,17700.0,28.3569,28.3668,28.337,28.3569,17700.0
2017-07-21 12:00:00,28.64,28.64,28.63,28.63,5005.0,28.4064,28.4064,28.3965,28.3965,5005.0
2017-07-21 12:30:00,28.65,28.65,28.62,28.63,42350.0,28.4164,28.4164,28.3866,28.3965,42350.0
2017-07-21 13:00:00,28.63,28.64,28.6,28.6,32290.0,28.3965,28.4064,28.3668,28.3668,32290.0
2017-07-21 13:30:00,28.57,28.57,28.53,28.55,17000.0,28.337,28.337,28.2973,28.3172,17000.0
2017-07-21 14:00:00,28.55,28.55,28.5,28.51,14000.0,28.3172,28.3172,28.2676,28.2775,14000.0
2017-07-21 14:30:00,28.52,28.54,28.52,28.52,38550.0,28.2874,28.3073,28.2874,28.2874,38550.0
2017-07-21 15:00:00,28.52,28.54,28.52,28.53,35585.0,28.2874,28.3073,28.2874,28.2973,35585.0
2017-07-21 15:30:00,28.53,28.56,28.52,28.56,29455.0,28.2973,28.3271,28.2874,28.3271,29455.0
2017-07-24 09:30:00,28.54,28.59,28.54,28.58,8200.0,28.3073,28.3569,28.3073,28.3469,8200.0
2017-07-24 10:00:00,28.57,28.57,28.55,28.55,3045.0,28.337,28.337,28.3172,28.3172,3045.0
2017-07-24 10:30:00,28.54,28.55,28.54,28.55,1750.0,28.3073,28.3172,28.3073,28.3172,1750.0
2017-07-24 11:00:00,28.55,28.55,28.52,28.53,21870.0,28.3172,28.3172,28.2874,28.2973,21870.0
2017-07-24 11:30:00,28.53,28.59,28.53,28.58,12865.0,28.2973,28.3569,28.2973,28.3469,12865.0
2017-07-24 12:00:00,28.61,28.61,28.61,28.61,1000.0,28.3767,28.3767,28.3767,28.3767,1000.0
2017-07-24 12:30:00,28.61,28.64,28.61,28.63,18375.0,28.3767,28.4064,28.3767,28.3965,18375.0
2017-07-24 13:00:00,28.65,28.65,28.62,28.63,12250.0,28.4164,28.4164,28.3866,28.3965,12250.0
2017-07-24 13:30:00,28.64,28.65,28.63,28.64,30850.0,28.4064,28.4164,28.3965,28.4064,30850.0
2017-07-24 14:00:00,28.64,28.67,28.64,28.66,34000.0,28.4064,28.4362,28.4064,28.4263,34000.0
2017-07-24 14:30:00,28.66,28.67,28.66,28.66,61860.0,28.4263,28.4362,28.4263,28.4263,61860.0
2017-07-24 15:00:00,28.67,28.7,28.67,28.7,23960.0,28.4362,28.466,28.4362,28.466,23960.0
2017-07-24 15:30:00,28.7,28.72,28.69,28.71,555830.0,28.466,28.4858,28.456,28.4759,555830.0
2017-07-25 09:30:00,28.74,28.8,28.65,28.79,34770.0,28.5056,28.5651,28.4164,28.5552,34770.0
2017-07-25 10:00:00,28.79,28.84,28.78,28.84,7500.0,28.5552,28.6048,28.5453,28.6048,7500.0
2017-07-25 10:30:00,28.82,28.82,28.76,28.77,16845.0,28.585,28.585,28.5255,28.5354,16845.0
2017-07-25 11:00:00,28.77,28.81,28.77,28.81,1500.0,28.5354,28.5751,28.5354,28.5751,1500.0
2017-07-25 11:30:00,28.81,28.84,28.8,28.84,1070.0,28.5751,28.6048,28.5651,28.6048,1070.0
2017-07-25 12:00:00,28.85,28.85,28.82,28.83,9000.0,28.6147,28.6147,28.585,28.5949,9000.0
2017-07-25 12:30:00,28.84,28.87,28.84,28.86,20865.0,28.6048,28.6346,28.6048,28.6247,20865.0
2017-07-25 13:00:00,28.87,28.87,28.86,28.87,4100.0,28.6346,28.6346,28.6247,28.6346,4100.0
2017-07-25 13:30:00,28.88,28.9,28.88,28.89,67300.0,28.6445,28.6643,28.6445,28.6544,67300.0
2017-07-25 14:00:00,28.89,28.9,28.87,28.87,39875.0,28.6544,28.6643,28.6346,28.6346,39875.0
2017-07-25 14:30:00,28.88,28.88,28.85,28.86,273570.0,28.6445,28.6445,28.6147,28.6247,273570.0
2017-07-25 15:00:00,28.86,28.88,28.84,28.84,26800.0,28.6247,28.6445,28.6048,28.6048,26800.0
2017-07-25 15:30:00,28.86,28.86,28.83,28.84,67765.0,28.6247,28.6247,28.5949,28.6048,67765.0
2017-07-26 09:30:00,28.92,28.95,28.88,28.94,54555.0,28.6842,28.7139,28.6445,28.704,54555.0
2017-07-26 10:00:00,28.95,28.98,28.93,28.96,20930.0,28.7139,28.7437,28.6941,28.7238,20930.0
2017-07-26 10:30:00,28.95,28.95,28.89,28.89,28850.0,28.7139,28.7139,28.6544,28.6544,28850.0
2017-07-26 11:00:00,28.89,28.9,28.88,28.88,30800.0,28.6544,28.6643,28.6445,28.6445,30800.0
2017-07-26 11:30:00,28.88,28.89,28.87,28.88,19215.0,28.6445,28.6544,28.6346,28.6445,19215.0
2017-07-26 12:00:00,28.88,28.92,28.88,28.9,6000.0,28.6445,28.6842,28.6445,28.6643,6000.0
2017-07-26 12:30:00,28.89,28.91,28.89,28.9,3190.0,28.6544,28.6742,28.6544,28.6643,3190.0
2017-07-26 13:00:00,28.89,28.9,28.88,28.89,10130.0,28.6544,28.6643,28.6445,28.6544,10130.0
2017-07-26 13:30:00,28.9,28.93,28.9,28.9,31975.0,28.6643,28.6941,28.6643,28.6643,31975.0
2017-07-26 14:00:00,28.89,28.94,28.88,28.93,55750.0,28.6544,28.704,28.6445,28.6941,55750.0
2017-07-26 14:30:00,28.92,28.94,28.91,28.92,22165.0,28.6842,28.704,28.6742,28.6842,22165.0
2017-07-26 15:00:00,28.92,28.98,28.92,28.98,15665.0,28.6842,28.7437,28.6842,28.7437,15665.0
2017-07-26 15:30:00,28.97,29.03,28.97,29.03,24155.0,28.7338,28.7933,28.7338,28.7933,24155.0
2017-07-27 09:30:00,29.12,29.14,29.07,29.09,45515.0,28.8825,28.9024,28.8329,28.8528,45515.0
2017-07-27 10:00:00,29.08,29.11,29.03,29.05,23215.0,28.8429,28.8726,28.7933,28.8131,23215.0
2017-07-27 10:30:00,29.03,29.08,29.03,29.06,48530.0,28.7933,28.8429,28.7933,28.823,48530.0
2017-07-27 11:00:00,29.06,29.09,29.04,29.07,48000.0,28.823,28.8528,28.8032,28.8329,48000.0
2017-07-27 11:30:00,29.08,29.12,29.03,29.03,39685.0,28.8429,28.8825,28.7933,28.7933,39685.0
2017-07-27 12:00:00,29.04,29.04,28.95,28.95,39105.0,28.8032,28.8032,28.7139,28.7139,39105.0
2017-07-27 12:30:00,28.95,28.95,28.57,28.64,136780.0,28.7139,28.7139,28.337,28.4064,136780.0
2017-07-27 13:00:00,28.62,28.64,28.23,28.29,186390.0,28.3866,28.4064,27.9998,28.0593,186390.0
2017-07-27 13:30:00,28.27,28.48,28.24,28.4,229520.0,28.0395,28.2478,28.0097,28.1684,229520.0
2017-07-27 14:00:00,28.42,28.48,28.35,28.44,113365.0,28.1882,28.2478,28.1188,28.2081,113365.0
2017-07-27 14:30:00,28.42,28.45,28.37,28.45,55975.0,28.1882,28.218,28.1387,28.218,55975.0
2017-07-27 15:00:00,28.45,28.45,28.4,28.43,63750.0,28.218,28.218,28.1684,28.1982,63750.0
2017-07-27 15:30:00,28.43,28.56,28.43,28.56,148565.0,28.1982,28.3271,28.1982,28.3271,148565.0
2017-07-28 09:30:00,28.34,28.55,28.3,28.47,145510.0,28.1089,28.3172,28.0692,28.2378,145510.0
2017-07-28 10:00:00,28.48,28.5,28.41,28.42,205000.0,28.2478,28.2676,28.1783,28.1882,205000.0
2017-07-28 10:30:00,28.44,28.51,28.41,28.44,44565.0,28.2081,28.2775,28.1783,28.2081,44565.0
2017-07-28 11:00:00,28.45,28.53,28.45,28.51,21635.0,28.218,28.2973,28.218,28.2775,21635.0
2017-07-28 11:30:00,28.49,28.52,28.47,28.52,11375.0,28.2577,28.2874,28.2378,28.2874,11375.0
2017-07-28 12:00:00,28.51,28.52,28.48,28.5,7000.0,28.2775,28.2874,28.2478,28.2676,7000.0
2017-07-28 12:30:00,28.53,28.6,28.52,28.6,17760.0,28.2973,28.3668,28.2874,28.3668,17760.0
2017-07-28 13:00:00,28.59,28.59,28.53,28.56,17595.0,28.3569,28.3569,28.2973,28.3271,17595.0
2017-07-28 13:30:00,28.56,28.59,28.55,28.55,16615.0,28.3271,28.3569,28.3172,28.3172,16615.0
2017-07-28 14:00:00,28.56,28.58,28.55,28.57,16000.0,28.3271,28.3469,28.3172,28.337,16000.0
2017-07-28 14:30:00,28.58,28.59,28.55,28.58,23035.0,28.3469,28.3569,28.3172,28.3469,23035.0
2017-07-28 15:00:00,28.58,28.58,28.5,28.52,26155.0,28.3469,28.3469,28.2676,28.2874,26155.0
2017-07-28 15:30:00,28.52,28.52,28.49,28.51,89600.0,28.2874,28.2874,28.2577,28.2775,89600.0
2017-07-31 09:30:00,28.58,28.61,28.4,28.4,104495.0,28.3469,28.3767,28.1684,28.1684,104495.0
2017-07-31 10:00:00,28.4,28.41,28.34,28.35,39305.0,28.1684,28.1783,28.1089,28.1188,39305.0
2017-07-31 10:30:00,28.34,28.35,28.28,28.34,49000.0,28.1089,28.1188,28.0494,28.1089,49000.0
2017-07-31 11:00:00,28.34,28.4,28.33,28.37,54170.0,28.1089,28.1684,28.099,28.1387,54170.0
2017-07-31 11:30:00,28.39,28.44,28.39,28.42,17665.0,28.1585,28.2081,28.1585,28.1882,17665.0
2017-07-31 12:00:00,28.42,28.45,28.38,28.44,24755.0,28.1882,28.218,28.1486,28.2081,24755.0
2017-07-31 12:30:00,28.42,28.46,28.42,28.45,17010.0,28.1882,28.2279,28.1882,28.218,17010.0
2017-07-31 13:00:00,28.44,28.45,28.41,28.42,41545.0,28.2081,28.218,28.1783,28.1882,41545.0
2017-07-31 13:30:00,28.43,28.43,28.39,28.43,14015.0,28.1982,28.1982,28.1585,28.1982,14015.0
2017-07-31 14:00:00,28.42,28.43,28.36,28.41,36120.0,28.1882,28.1982,28.1287,28.1783,36120.0
2017-07-31 14:30:00,28.42,28.42,28.39,28.4,28420.0,28.1882,28.1882,28.1585,28.1684,28420.0
2017-07-31 15:00:00,28.41,28.45,28.4,28.45,50000.0,28.1783,28.218,28.1684,28.218,50000.0
2017-07-31 15:30:00,28.44,28.45,28.42,28.43,108745.0,28.2081,28.218,28.1882,28.1982,108745.0
2017-08-01 09:30:00,28.54,28.56,28.44,28.5,24900.0,28.3073,28.3271,28.2081,28.2676,24900.0
2017-08-01 10:00:00,28.52,28.54,28.48,28.51,16540.0,28.2874,28.3073,28.2478,28.2775,16540.0
2017-08-01 10:30:00,28.51,28.6,28.51,28.55,9500.0,28.2775,28.3668,28.2775,28.3172,9500.0
2017-08-01 11:00:00,28.56,28.56,28.52,28.53,6650.0,28.3271,28.3271,28.2874,28.2973,6650.0
2017-08-01 11:30:00,28.53,28.55,28.52,28.53,5000.0,28.2973,28.3172,28.2874,28.2973,5000.0
2017-08-01 12:00:00,28.53,28.54,28.49,28.49,30995.0,28.2973,28.3073,28.2577,28.2577,30995.0
2017-08-01 12:30:00,28.49,28.51,28.49,28.51,7000.0,28.2577,28.2775,28.2577,28.2775,7000.0
2017-08-01 13:00:00,28.52,28.54,28.51,28.54,9500.0,28.2874,28.3073,28.2775,28.3073,9500.0
2017-08-01 13:30:00,28.55,28.55,28.53,28.54,30750.0,28.3172,28.3172,28.2973,28.3073,30750.0
2017-08-01 14:00:00,28.54,28.54,28.52,28.53,8260.0,28.3073,28.3073,28.2874,28.2973,8260.0
2017-08-01 14:30:00,28.52,28.54,28.5,28.52,18420.0,28.2874,28.3073,28.2676,28.2874,18420.0
2017-08-01 15:00:00,28.52,28.53,28.52,28.52,9680.0,28.2874,28.2973,28.2874,28.2874,9680.0
2017-08-01 15:30:00,28.52,28.54,28.51,28.53,298460.0,28.2874,28.3073,28.2775,28.2973,298460.0
2017-08-02 09:30:00,28.59,28.59,28.29,28.32,47485.0,28.3569,28.3569,28.0593,28.0891,47485.0
2017-08-02 10:00:00,28.33,28.35,28.18,28.18,16425.0,28.099,28.1188,27.9502,27.9502,16425.0
2017-08-02 10:30:00,28.18,28.22,28.03,28.04,142120.0,27.9502,27.9899,27.8014,27.8113,142120.0
2017-08-02 11:00:00,28.03,28.04,27.92,28.01,40860.0,27.8014,27.8113,27.6923,27.7816,40860.0
2017-08-02 11:30:00,28.02,28.05,28.0,28.03,29690.0,27.7915,27.8213,27.7717,27.8014,29690.0
2017-08-02 12:00:00,28.03,28.07,28.01,28.04,14165.0,27.8014,27.8411,27.7816,27.8113,14165.0
2017-08-02 12:30:00,28.04,28.06,28.01,28.03,25455.0,27.8113,27.8312,27.7816,27.8014,25455.0
2017-08-02 13:00:00,28.03,28.03,27.98,28.03,99750.0,27.8014,27.8014,27.7518,27.8014,99750.0
2017-08-02 13:30:00,28.04,28.16,28.04,28.14,60740.0,27.8113,27.9304,27.8113,27.9105,60740.0
2017-08-02 14:00:00,28.12,28.13,28.09,28.13,33035.0,27.8907,27.9006,27.8609,27.9006,33035.0
2017-08-02 14:30:00,28.12,28.16,28.11,28.14,29520.0,27.8907,27.9304,27.8808,27.9105,29520.0
2017-08-02 15:00:00,28.13,28.16,28.1,28.11,52455.0,27.9006,27.9304,27.8709,27.8808,52455.0
2017-08-02 15:30:00,28.12,28.16,28.08,28.13,116430.0,27.8907,27.9304,27.851,27.9006,116430.0
2017-08-03 09:30:00,28.24,28.4,28.15,28.17,24800.0,28.0097,28.1684,27.9204,27.9403,24800.0
2017-08-03 10:00:00,28.17,28.27,28.15,28.25,38500.0,27.9403,28.0395,27.9204,28.0196,38500.0
2017-08-03 10:30:00,28.25,28.25,28.16,28.19,12500.0,28.0196,28.0196,27.9304,27.9601,12500.0
2017-08-03 11:00:00,28.19,28.24,28.18,28.23,24620.0,27.9601,28.0097,27.9502,27.9998,24620.0
2017-08-03 11:30:00,28.22,28.25,28.22,28.25,8995.0,27.9899,28.0196,27.9899,28.0196,8995.0
2017-08-03 12:00:00,28.25,28.35,28.25,28.35,44175.0,28.0196,28.1188,28.0196,28.1188,44175.0
2017-08-03 12:30:00,28.35,28.37,28.35,28.36,8835.0,28.1188,28.1387,28.1188,28.1287,8835.0
2017-08-03 13:00:00,28.34,28.34,28.3,28.31,4500.0,28.1089,28.1089,28.0692,28.0791,4500.0
2017-08-03 13:30:00,28.29,28.32,28.28,28.32,19550.0,28.0593,28.0891,28.0494,28.0891,19550.0
2017-08-03 14:00:00,28.33,28.34,28.27,28.31,8000.0,28.099,28.1089,28.0395,28.0791,8000.0
2017-08-03 14:30:00,28.31,28.33,28.3,28.31,27825.0,28.0791,28.099,28.0692,28.0791,27825.0
2017-08-03 15:00:00,28.32,28.35,28.31,28.35,19420.0,28.0891,28.1188,28.0791,28.1188,19420.0
2017-08-03 15:30:00,28.34,28.34,28.26,28.34,91170.0,28.1089,28.1089,28.0295,28.1089,91170.0
2017-08-04 09:30:00,28.44,28.5,28.29,28.29,79040.0,28.2081,28.2676,28.0593,28.0593,79040.0
2017-08-04 10:00:00,28.28,28.37,28.22,28.37,122095.0,28.0494,28.1387,27.9899,28.1387,122095.0
2017-08-04 10:30:00,28.35,28.42,28.33,28.35,62160.0,28.1188,28.1882,28.099,28.1188,62160.0
2017-08-04 11:00:00,28.37,28.4,28.33,28.37,80775.0,28.1387,28.1684,28.099,28.1387,80775.0
2017-08-04 11:30:00,28.36,28.4,28.34,28.36,61250.0,28.1287,28.1684,28.1089,28.1287,61250.0
2017-08-04 12:00:00,28.35,28.35,28.29,28.29,43890.0,28.1188,28.1188,28.0593,28.0593,43890.0
2017-08-04 12:30:00,28.29,28.31,28.24,28.3,31500.0,28.0593,28.0791,28.0097,28.0692,31500.0
2017-08-04 13:00:00,28.29,28.31,28.26,28.27,55085.0,28.0593,28.0791,28.0295,28.0395,55085.0
2017-08-04 13:30:00,28.27,28.3,28.26,28.28,30880.0,28.0395,28.0692,28.0295,28.0494,30880.0
2017-08-04 14:00:00,28.28,28.32,28.28,28.29,46400.0,28.0494,28.0891,28.0494,28.0593,46400.0
2017-08-04 14:30:00,28.28,28.31,28.26,28.26,57215.0,28.0494,28.0791,28.0295,28.0295,57215.0
2017-08-04 15:00:00,28.26,28.29,28.26,28.27,39250.0,28.0295,28.0593,28.0295,28.0395,39250.0
2017-08-04 15:30:00,28.27,28.29,28.24,28.29,140860.0,28.0395,28.0593,28.0097,28.0593,140860.0
2017-08-07 09:30:00,28.37,28.37,28.27,28.27,84060.0,28.1387,28.1387,28.0395,28.0395,84060.0
2017-08-07 10:00:00,28.27,28.29,28.24,28.29,33685.0,28.0395,28.0593,28.0097,28.0593,33685.0
2017-08-07 10:30:00,28.28,28.31,28.28,28.31,18935.0,28.0494,28.0791,28.0494,28.0791,18935.0
2017-08-07 11:00:00,28.3,28.39,28.3,28.39,28045.0,28.0692,28.1585,28.0692,28.1585,28045.0
2017-08-07 11:30:00,28.39,28.4,28.34,28.34,5695.0,28.1585,28.1684,28.1089,28.1089,5695.0
2017-08-07 12:00:00,28.34,28.35,28.32,28.32,10705.0,28.1089,28.1188,28.0891,28.0891,10705.0
2017-08-07 12:30:00,28.29,28.33,28.29,28.32,36800.0,28.0593,28.099,28.0593,28.0891,36800.0
2017-08-07 13:00:00,28.33,28.34,28.31,28.32,19000.0,28.099,28.1089,28.0791,28.0891,19000.0
2017-08-07 13:30:00,28.33,28.33,28.29,28.31,27000.0,28.099,28.099,28.0593,28.0791,27000.0
2017-08-07 14:00:00,28.32,28.33,28.28,28.28,19350.0,28.0891,28.099,28.0494,28.0494,19350.0
2017-08-07 14:30:00,28.28,28.3,28.26,28.26,29830.0,28.0494,28.0692,28.0295,28.0295,29830.0
2017-08-07 15:00:00,28.26,28.29,28.25,28.29,31420.0,28.0295,28.0593,28.0196,28.0593,31420.0
2017-08-07 15:30:00,28.29,28.32,28.27,28.3,59480.0,28.0593,28.0891,28.0395,28.0692,59480.0
2017-08-08 09:30:00,28.26,28.26,28.17,28.24,47400.0,28.0295,28.0295,27.9403,28.0097,47400.0
2017-08-08 10:00:00,28.2,28.2,28.14,28.16,21225.0,27.97,27.97,27.9105,27.9304,21225.0
2017-08-08 10:30:00,28.16,28.22,28.16,28.22,17750.0,27.9304,27.9899,27.9304,27.9899,17750.0
2017-08-08 11:00:00,28.21,28.24,28.21,28.23,11115.0,27.98,28.0097,27.98,27.9998,11115.0
2017-08-08 11:30:00,28.26,28.33,28.26,28.32,62950.0,28.0295,28.099,28.0295,28.0891,62950.0
2017-08-08 12:00:00,28.37,28.37,28.33,28.35,11530.0,28.1387,28.1387,28.099,28.1188,11530.0
2017-08-08 12:30:00,28.35,28.36,28.32,28.33,71260.0,28.1188,28.1287,28.0891,28.099,71260.0
2017-08-08 13:00:00,28.29,28.3,28.28,28.29,11305.0,28.0593,28.0692,28.0494,28.0593,11305.0
2017-08-08 13:30:00,28.26,28.28,28.24,28.27,12995.0,28.0295,28.0494,28.0097,28.0395,12995.0
2017-08-08 14:00:00,28.27,28.27,28.25,28.25,13260.0,28.0395,28.0395,28.0196,28.0196,13260.0
2017-08-08 14:30:00,28.25,28.25,28.21,28.23,26420.0,28.0196,28.0196,27.98,27.9998,26420.0
2017-08-08 15:00:00,28.23,28.23,28.14,28.16,41115.0,27.9998,27.9998,27.9105,27.9304,41115.0
2017-08-08 15:30:00,28.15,28.16,28.07,28.13,226145.0,27.9204,27.9304,27.8411,27.9006,226145.0
2017-08-09 09:30:00,27.95,28.05,27.8,28.01,133610.0,27.7221,27.8213,27.5733,27.7816,133610.0
2017-08-09 10:00:00,28.04,28.05,28.0,28.0,20685.0,27.8113,27.8213,27.7717,27.7717,20685.0
2017-08-09 10:30:00,28.0,28.09,28.0,28.04,285475.0,27.7717,27.8609,27.7717,27.8113,285475.0
2017-08-09 11:00:00,28.04,28.06,27.99,28.02,20500.0,27.8113,27.8312,27.7617,27.7915,20500.0
2017-08-09 11:30:00,28.02,28.11,28.02,28.11,43540.0,27.7915,27.8808,27.7915,27.8808,43540.0
2017-08-09 12:00:00,28.1,28.12,28.07,28.1,49335.0,27.8709,27.8907,27.8411,27.8709,49335.0
2017-08-09 12:30:00,28.1,28.11,28.05,28.05,36525.0,27.8709,27.8808,27.8213,27.8213,36525.0
2017-08-09 13:00:00,28.05,28.08,28.04,28.05,108595.0,27.8213,27.851,27.8113,27.8213,108595.0
2017-08-09 13:30:00,28.05,28.08,28.04,28.07,54875.0,27.8213,27.851,27.8113,27.8411,54875.0
2017-08-09 14:00:00,28.07,28.07,28.01,28.02,67105.0,27.8411,27.8411,27.7816,27.7915,67105.0
2017-08-09 14:30:00,28.01,28.01,27.97,28.01,56500.0,27.7816,27.7816,27.7419,27.7816,56500.0
2017-08-09 15:00:00,28.0,28.06,27.99,28.03,85340.0,27.7717,27.8312,27.7617,27.8014,85340.0
2017-08-09 15:30:00,28.04,28.1,28.02,28.09,412300.0,27.8113,27.8709,27.7915,27.8609,412300.0
2017-08-10 09:30:00,27.89,27.97,27.85,27.87,40770.0,27.6626,27.7419,27.6229,27.6427,40770.0
2017-08-10 10:00:00,27.86,27.86,27.69,27.75,101200.0,27.6328,27.6328,27.4642,27.5237,101200.0
2017-08-10 10:30:00,27.78,27.84,27.76,27.83,12840.0,27.5535,27.613,27.5336,27.6031,12840.0
2017-08-10 11:00:00,27.8,27.85,27.76,27.78,388635.0,27.5733,27.6229,27.5336,27.5535,388635.0
2017-08-10 11:30:00,27.8,27.81,27.67,27.68,90370.0,27.5733,27.5832,27.4444,27.4543,90370.0
2017-08-10 12:00:00,27.68,27.7,27.63,27.65,110050.0,27.4543,27.4741,27.4047,27.4245,110050.0
2017-08-10 12:30:00,27.64,27.65,27.56,27.65,54270.0,27.4146,27.4245,27.3353,27.4245,54270.0
2017-08-10 13:00:00,27.7,27.72,27.68,27.72,15860.0,27.4741,27.494,27.4543,27.494,15860.0
2017-08-10 13:30:00,27.72,27.73,27.66,27.67,25030.0,27.494,27.5039,27.4344,27.4444,25030.0
2017-08-10 14:00:00,27.7,27.76,27.66,27.75,23620.0,27.4741,27.5336,27.4344,27.5237,23620.0
2017-08-10 14:30:00,27.77,27.8,27.72,27.73,20830.0,27.5435,27.5733,27.494,27.5039,20830.0
2017-08-10 15:00:00,27.73,27.74,27.59,27.62,52225.0,27.5039,27.5138,27.365,27.3948,52225.0
2017-08-10 15:30:00,27.62,27.62,27.5,27.51,134020.0,27.3948,27.3948,27.2757,27.2857,134020.0
2017-08-11 09:30:00,27.43,27.59,27.43,27.53,27145.0,27.2063,27.365,27.2063,27.3055,27145.0
2017-08-11 10:00:00,27.63,27.75,27.63,27.7,52800.0,27.4047,27.5237,27.4047,27.4741,52800.0
2017-08-11 10:30:00,27.7,27.77,27.7,27.76,29110.0,27.4741,27.5435,27.4741,27.5336,29110.0
2017-08-11 11:00:00,27.73,27.76,27.68,27.68,8245.0,27.5039,27.5336,27.4543,27.4543,8245.0
2017-08-11 11:30:00,27.68,27.78,27.68,27.73,7000.0,27.4543,27.5535,27.4543,27.5039,7000.0
2017-08-11 12:00:00,27.75,27.84,27.75,27.83,17500.0,27.5237,27.613,27.5237,27.6031,17500.0
2017-08-11 12:30:00,27.85,27.86,27.85,27.86,2250.0,27.6229,27.6328,27.6229,27.6328,2250.0
2017-08-11 13:00:00,27.85,27.87,27.81,27.82,19845.0,27.6229,27.6427,27.5832,27.5931,19845.0
2017-08-11 13:30:00,27.83,27.87,27.82,27.86,13300.0,27.6031,27.6427,27.5931,27.6328,13300.0
2017-08-11 14:00:00,27.85,27.89,27.85,27.87,24825.0,27.6229,27.6626,27.6229,27.6427,24825.0
2017-08-11 14:30:00,27.88,27.88,27.8,27.8,56655.0,27.6526,27.6526,27.5733,27.5733,56655.0
2017-08-11 15:00:00,27.82,27.85,27.8,27.83,51555.0,27.5931,27.6229,27.5733,27.6031,51555.0
2017-08-11 15:30:00,27.83,27.86,27.81,27.82,37090.0,27.6031,27.6328,27.5832,27.5931,37090.0
2017-08-14 09:30:00,28.24,28.24,28.1,28.22,75870.0,28.0097,28.0097,27.8709,27.9899,75870.0
2017-08-14 10:00:00,28.21,28.27,28.2,28.27,79035.0,27.98,28.0395,27.97,28.0395,79035.0
2017-08-14 10:30:00,28.26,28.31,28.24,28.25,79150.0,28.0295,28.0791,28.0097,28.0196,79150.0
2017-08-14 11:00:00,28.26,28.28,28.22,28.24,13265.0,28.0295,28.0494,27.9899,28.0097,13265.0
2017-08-14 11:30:00,28.24,28.25,28.23,28.23,9000.0,28.0097,28.0196,27.9998,27.9998,9000.0
2017-08-14 12:00:00,28.26,28.27,28.24,28.24,7510.0,28.0295,28.0395,28.0097,28.0097,7510.0
2017-08-14 12:30:00,28.24,28.26,28.23,28.26,5000.0,28.0097,28.0295,27.9998,28.0295,5000.0
2017-08-14 13:00:00,28.26,28.29,28.26,28.29,13235.0,28.0295,28.0593,28.0295,28.0593,13235.0
2017-08-14 13:30:00,28.29,28.29,28.26,28.27,25615.0,28.0593,28.0593,28.0295,28.0395,25615.0
2017-08-14 14:00:00,28.27,28.3,28.27,28.29,26485.0,28.0395,28.0692,28.0395,28.0593,26485.0
2017-08-14 14:30:00,28.29,28.29,28.25,28.26,8015.0,28.0593,28.0593,28.0196,28.0295,8015.0
2017-08-14 15:00:00,28.25,28.29,28.25,28.29,14585.0,28.0196,28.0593,28.0196,28.0593,14585.0
2017-08-14 15:30:00,28.29,28.31,28.27,28.27,153845.0,28.0593,28.0791,28.0395,28.0395,153845.0
2017-08-15 09:30:00,28.31,28.31,28.14,28.25,53200.0,28.0791,28.0791,27.9105,28.0196,53200.0
2017-08-15 10:00:00,28.26,28.26,28.16,28.23,54685.0,28.0295,28.0295,27.9304,27.9998,54685.0
2017-08-15 10:30:00,28.22,28.28,28.2,28.25,48220.0,27.9899,28.0494,27.97,28.0196,48220.0
2017-08-15 11:00:00,28.26,28.29,28.23,28.28,9730.0,28.0295,28.0593,27.9998,28.0494,9730.0
2017-08-15 11:30:00,28.3,28.3,28.25,28.25,14000.0,28.0692,28.0692,28.0196,28.0196,14000.0
2017-08-15 12:00:00,28.23,28.26,28.23,28.26,6750.0,27.9998,28.0295,27.9998,28.0295,6750.0
2017-08-15 12:30:00,28.3,28.31,28.28,28.28,5500.0,28.0692,28.0791,28.0494,28.0494,5500.0
2017-08-15 13:00:00,28.27,28.27,28.22,28.25,3500.0,28.0395,28.0395,27.9899,28.0196,3500.0
2017-08-15 13:30:00,28.24,28.26,28.24,28.24,8500.0,28.0097,28.0295,28.0097,28.0097,8500.0
2017-08-15 14:00:00,28.24,28.28,28.24,28.28,15680.0,28.0097,28.0494,28.0097,28.0494,15680.0
2017-08-15 14:30:00,28.27,28.28,28.25,28.27,12345.0,28.0395,28.0494,28.0196,28.0395,12345.0
2017-08-15 15:00:00,28.26,28.3,28.26,28.29,31320.0,28.0295,28.0692,28.0295,28.0593,31320.0
2017-08-15 15:30:00,28.29,28.32,28.26,28.27,71505.0,28.0593,28.0891,28.0295,28.0395,71505.0
2017-08-16 09:30:00,28.37,28.37,28.29,28.34,39590.0,28.1387,28.1387,28.0593,28.1089,39590.0
2017-08-16 10:00:00,28.35,28.41,28.35,28.41,20420.0,28.1188,28.1783,28.1188,28.1783,20420.0
2017-08-16 10:30:00,28.4,28.44,28.4,28.43,13000.0,28.1684,28.2081,28.1684,28.1982,13000.0
2017-08-16 11:00:00,28.43,28.49,28.43,28.45,17575.0,28.1982,28.2577,28.1982,28.218,17575.0
2017-08-16 11:30:00,28.5,28.54,28.5,28.53,20165.0,28.2676,28.3073,28.2676,28.2973,20165.0
2017-08-16 12:00:00,28.54,28.61,28.54,28.61,67105.0,28.3073,28.3767,28.3073,28.3767,67105.0
2017-08-16 12:30:00,28.62,28.63,28.59,28.59,13635.0,28.3866,28.3965,28.3569,28.3569,13635.0
2017-08-16 13:00:00,28.59,28.59,28.51,28.53,30000.0,28.3569,28.3569,28.2775,28.2973,30000.0
2017-08-16 13:30:00,28.51,28.55,28.5,28.55,16735.0,28.2775,28.3172,28.2676,28.3172,16735.0
2017-08-16 14:00:00,28.54,28.6,28.5,28.51,22830.0,28.3073,28.3668,28.2676,28.2775,22830.0
2017-08-16 14:30:00,28.5,28.56,28.47,28.56,18625.0,28.2676,28.3271,28.2378,28.3271,18625.0
2017-08-16 15:00:00,28.56,28.6,28.54,28.6,19350.0,28.3271,28.3668,28.3073,28.3668,19350.0
2017-08-16 15:30:00,28.59,28.6,28.57,28.59,78720.0,28.3569,28.3668,28.337,28.3569,78720.0
2017-08-17 09:30:00,28.44,28.61,28.44,28.55,47265.0,28.2081,28.3767,28.2081,28.3172,47265.0
2017-08-17 10:00:00,28.49,28.5,28.3,28.32,74580.0,28.2577,28.2676,28.0692,28.0891,74580.0
2017-08-17 10:30:00,28.37,28.42,28.32,28.36,42000.0,28.1387,28.1882,28.0891,28.1287,42000.0
2017-08-17 11:00:00,28.35,28.42,28.34,28.42,10500.0,28.1188,28.1882,28.1089,28.1882,10500.0
2017-08-17 11:30:00,28.41,28.42,28.37,28.41,16500.0,28.1783,28.1882,28.1387,28.1783,16500.0
2017-08-17 12:00:00,28.41,28.41,28.3,28.3,54500.0,28.1783,28.1783,28.0692,28.0692,54500.0
2017-08-17 12:30:00,28.28,28.3,28.21,28.22,22865.0,28.0494,28.0692,27.98,27.9899,22865.0
2017-08-17 13:00:00,28.18,28.21,28.15,28.21,26960.0,27.9502,27.98,27.9204,27.98,26960.0
2017-08-17 13:30:00,28.21,28.26,28.2,28.23,64725.0,27.98,28.0295,27.97,27.9998,64725.0
2017-08-17 14:00:00,28.25,28.25,28.16,28.22,38265.0,28.0196,28.0196,27.9304,27.9899,38265.0
2017-08-17 14:30:00,28.22,28.23,28.18,28.19,36695.0,27.9899,27.9998,27.9502,27.9601,36695.0
2017-08-17 15:00:00,28.19,28.19,28.1,28.12,135860.0,27.9601,27.9601,27.8709,27.8907,135860.0
2017-08-17 15:30:00,28.11,28.16,28.05,28.05,173840.0,27.8808,27.9304,27.8213,27.8213,173840.0
2017-08-18 09:30:00,28.02,28.05,27.94,27.95,74425.0,27.7915,27.8213,27.7122,27.7221,74425.0
2017-08-18 10:00:00,27.94,28.08,27.94,28.06,46805.0,27.7122,27.851,27.7122,27.8312,46805.0
2017-08-18 10:30:00,28.03,28.13,28.02,28.12,28650.0,27.8014,27.9006,27.7915,27.8907,28650.0
2017-08-18 11:00:00,28.05,28.18,28.03,28.17,12600.0,27.8213,27.9502,27.8014,27.9403,12600.0
2017-08-18 11:30:00,28.18,28.21,28.13,28.2,8475.0,27.9502,27.98,27.9006,27.97,8475.0
2017-08-18 12:00:00,28.21,28.21,28.15,28.16,6610.0,27.98,27.98,27.9204,27.9304,6610.0
2017-08-18 12:30:00,28.22,28.25,28.2,28.24,9150.0,27.9899,28.0196,27.97,28.0097,9150.0
2017-08-18 13:00:00,28.23,28.25,28.21,28.25,11740.0,27.9998,28.0196,27.98,28.0196,11740.0
2017-08-18 13:30:00,28.23,28.23,28.17,28.18,9570.0,27.9998,27.9998,27.9403,27.9502,9570.0
2017-08-18 14:00:00,28.15,28.21,28.15,28.21,25250.0,27.9204,27.98,27.9204,27.98,25250.0
2017-08-18 14:30:00,28.21,28.21,28.18,28.19,9610.0,27.98,27.98,27.9502,27.9601,9610.0
2017-08-18 15:00:00,28.18,28.21,28.16,28.18,14310.0,27.9502,27.98,27.9304,27.9502,14310.0
2017-08-18 15:30:00,28.19,28.2,28.09,28.09,46265.0,27.9601,27.97,27.8609,27.8609,46265.0
2017-08-21 09:30:00,28.18,28.19,28.11,28.12,17185.0,27.9502,27.9601,27.8808,27.8907,17185.0
2017-08-21 10:00:00,28.11,28.11,28.02,28.04,33165.0,27.8808,27.8808,27.7915,27.8113,33165.0
2017-08-21 10:30:00,28.05,28.09,28.03,28.07,50790.0,27.8213,27.8609,27.8014,27.8411,50790.0
2017-08-21 11:00:00,28.08,28.14,28.04,28.14,17465.0,27.851,27.9105,27.8113,27.9105,17465.0
2017-08-21 11:30:00,28.13,28.19,28.13,28.17,8650.0,27.9006,27.9601,27.9006,27.9403,8650.0
2017-08-21 12:00:00,28.17,28.22,28.15,28.21,21000.0,27.9403,27.9899,27.9204,27.98,21000.0
2017-08-21 12:30:00,28.19,28.19,28.17,28.18,10000.0,27.9601,27.9601,27.9403,27.9502,10000.0
2017-08-21 13:00:00,28.19,28.19,28.15,28.17,162705.0,27.9601,27.9601,27.9204,27.9403,162705.0
2017-08-21 13:30:00,28.15,28.18,28.15,28.17,39000.0,27.9204,27.9502,27.9204,27.9403,39000.0
2017-08-21 14:00:00,28.18,28.2,28.16,28.19,53000.0,27.9502,27.97,27.9304,27.9601,53000.0
2017-08-21 14:30:00,28.2,28.2,28.16,28.19,88715.0,27.97,27.97,27.9304,27.9601,88715.0
2017-08-21 15:00:00,28.18,28.19,28.13,28.19,52000.0,27.9502,27.9601,27.9006,27.9601,52000.0
2017-08-21 15:30:00,28.21,28.26,28.2,28.25,95570.0,27.98,28.0295,27.97,28.0196,95570.0
2017-08-22 09:30:00,28.46,28.49,28.4,28.44,109025.0,28.2279,28.2577,28.1684,28.2081,109025.0
2017-08-22 10:00:00,28.46,28.53,28.45,28.53,27795.0,28.2279,28.2973,28.218,28.2973,27795.0
2017-08-22 10:30:00,28.54,28.57,28.52,28.56,26750.0,28.3073,28.337,28.2874,28.3271,26750.0
2017-08-22 11:00:00,28.57,28.63,28.57,28.63,5500.0,28.337,28.3965,28.337,28.3965,5500.0
2017-08-22 11:30:00,28.63,28.63,28.6,28.61,6390.0,28.3965,28.3965,28.3668,28.3767,6390.0
2017-08-22 12:00:00,28.63,28.65,28.63,28.65,22790.0,28.3965,28.4164,28.3965,28.4164,22790.0
2017-08-22 12:30:00,28.65,28.65,28.62,28.64,8305.0,28.4164,28.4164,28.3866,28.4064,8305.0
2017-08-22 13:00:00,28.67,28.68,28.66,28.67,54685.0,28.4362,28.4461,28.4263,28.4362,54685.0
2017-08-22 13:30:00,28.68,28.68,28.64,28.64,7830.0,28.4461,28.4461,28.4064,28.4064,7830.0
2017-08-22 14:00:00,28.66,28.72,28.66,28.72,19045.0,28.4263,28.4858,28.4263,28.4858,19045.0
2017-08-22 14:30:00,28.74,28.74,28.7,28.72,137585.0,28.5056,28.5056,28.466,28.4858,137585.0
2017-08-22 15:00:00,28.71,28.75,28.71,28.73,21395.0,28.4759,28.5156,28.4759,28.4957,21395.0
2017-08-22 15:30:00,28.73,28.76,28.72,28.73,60360.0,28.4957,28.5255,28.4858,28.4957,60360.0
2017-08-23 09:30:00,28.62,28.76,28.54,28.74,131770.0,28.3866,28.5255,28.3073,28.5056,131770.0
2017-08-23 10:00:00,28.73,28.74,28.65,28.69,64710.0,28.4957,28.5056,28.4164,28.456,64710.0
2017-08-23 10:30:00,28.63,28.69,28.62,28.62,60075.0,28.3965,28.456,28.3866,28.3866,60075.0
2017-08-23 11:00:00,28.64,28.7,28.62,28.67,23195.0,28.4064,28.466,28.3866,28.4362,23195.0
2017-08-23 11:30:00,28.65,28.67,28.63,28.63,10140.0,28.4164,28.4362,28.3965,28.3965,10140.0
2017-08-23 12:00:00,28.64,28.65,28.58,28.58,22500.0,28.4064,28.4164,28.3469,28.3469,22500.0
2017-08-23 12:30:00,28.6,28.6,28.57,28.59,10220.0,28.3668,28.3668,28.337,28.3569,10220.0
2017-08-23 13:00:00,28.6,28.61,28.56,28.57,21605.0,28.3668,28.3767,28.3271,28.337,21605.0
2017-08-23 13:30:00,28.58,28.58,28.54,28.54,9500.0,28.3469,28.3469,28.3073,28.3073,9500.0
2017-08-23 14:00:00,28.54,28.61,28.54,28.61,6500.0,28.3073,28.3767,28.3073,28.3767,6500.0
2017-08-23 14:30:00,28.62,28.65,28.61,28.65,6125.0,28.3866,28.4164,28.3767,28.4164,6125.0
2017-08-23 15:00:00,28.65,28.65,28.63,28.64,43840.0,28.4164,28.4164,28.3965,28.4064,43840.0
2017-08-23 15:30:00,28.64,28.65,28.6,28.6,33135.0,28.4064,28.4164,28.3668,28.3668,33135.0
2017-08-24 09:30:00,28.73,28.73,28.55,28.56,12380.0,28.4957,28.4957,28.3172,28.3271,12380.0
2017-08-24 10:00:00,28.57,28.58,28.5,28.58,31140.0,28.337,28.3469,28.2676,28.3469,31140.0
2017-08-24 10:30:00,28.64,28.65,28.64,28.64,7050.0,28.4064,28.4164,28.4064,28.4064,7050.0
2017-08-24 11:00:00,28.62,28.62,28.49,28.49,15750.0,28.3866,28.3866,28.2577,28.2577,15750.0
2017-08-24 11:30:00,28.51,28.53,28.46,28.5,20020.0,28.2775,28.2973,28.2279,28.2676,20020.0
2017-08-24 12:00:00,28.51,28.51,28.5,28.5,2200.0,28.2775,28.2775,28.2676,28.2676,2200.0
2017-08-24 12:30:00,28.54,28.57,28.52,28.56,14550.0,28.3073,28.337,28.2874,28.3271,14550.0
2017-08-24 13:00:00,28.55,28.61,28.55,28.61,3500.0,28.3172,28.3767,28.3172,28.3767,3500.0
2017-08-24 13:30:00,28.56,28.57,28.56,28.56,3000.0,28.3271,28.337,28.3271,28.3271,3000.0
2017-08-24 14:00:00,28.6,28.6,28.57,28.6,7915.0,28.3668,28.3668,28.337,28.3668,7915.0
2017-08-24 14:30:00,28.6,28.63,28.6,28.62,7150.0,28.3668,28.3965,28.3668,28.3866,7150.0
2017-08-24 15:00:00,28.62,28.66,28.61,28.65,25930.0,28.3866,28.4263,28.3767,28.4164,25930.0
2017-08-24 15:30:00,28.65,28.66,28.6,28.62,34440.0,28.4164,28.4263,28.3668,28.3866,34440.0
2017-08-25 09:30:00,28.86,28.94,28.83,28.94,37770.0,28.6247,28.704,28.5949,28.704,37770.0
2017-08-25 10:00:00,28.92,28.92,28.9,28.91,13500.0,28.6842,28.6842,28.6643,28.6742,13500.0
2017-08-25 10:30:00,28.91,28.91,28.79,28.79,4145.0,28.6742,28.6742,28.5552,28.5552,4145.0
2017-08-25 11:00:00,28.73,28.73,28.69,28.71,12560.0,28.4957,28.4957,28.456,28.4759,12560.0
2017-08-25 11:30:00,28.66,28.72,28.66,28.71,2745.0,28.4263,28.4858,28.4263,28.4759,2745.0
2017-08-25 12:00:00,28.71,28.71,28.68,28.69,5110.0,28.4759,28.4759,28.4461,28.456,5110.0
2017-08-25 12:30:00,28.7,28.7,28.66,28.66,6360.0,28.466,28.466,28.4263,28.4263,6360.0
2017-08-25 13:00:00,28.73,28.74,28.72,28.74,2045.0,28.4957,28.5056,28.4858,28.5056,2045.0
2017-08-25 13:30:00,28.71,28.71,28.7,28.7,4500.0,28.4759,28.4759,28.466,28.466,4500.0
2017-08-25 14:00:00,28.71,28.75,28.71,28.74,4235.0,28.4759,28.5156,28.4759,28.5056,4235.0
2017-08-25 14:30:00,28.75,28.75,28.75,28.75,2500.0,28.5156,28.5156,28.5156,28.5156,2500.0
2017-08-25 15:00:00,28.72,28.78,28.72,28.75,17870.0,28.4858,28.5453,28.4858,28.5156,17870.0
2017-08-25 15:30:00,28.75,28.75,28.69,28.7,13735.0,28.5156,28.5156,28.456,28.466,13735.0
2017-08-28 09:30:00,28.81,28.81,28.61,28.61,34180.0,28.5751,28.5751,28.3767,28.3767,34180.0
2017-08-28 10:00:00,28.61,28.67,28.57,28.63,27730.0,28.3767,28.4362,28.337,28.3965,27730.0
2017-08-28 10:30:00,28.64,28.76,28.64,28.73,57600.0,28.4064,28.5255,28.4064,28.4957,57600.0
2017-08-28 11:00:00,28.75,28.75,28.71,28.71,9500.0,28.5156,28.5156,28.4759,28.4759,9500.0
2017-08-28 11:30:00,28.73,28.73,28.7,28.72,12655.0,28.4957,28.4957,28.466,28.4858,12655.0
2017-08-28 12:00:00,28.72,28.73,28.65,28.65,17670.0,28.4858,28.4957,28.4164,28.4164,17670.0
2017-08-28 12:30:00,28.66,28.67,28.61,28.64,9300.0,28.4263,28.4362,28.3767,28.4064,9300.0
2017-08-28 13:00:00,28.64,28.67,28.63,28.67,61360.0,28.4064,28.4362,28.3965,28.4362,61360.0
2017-08-28 13:30:00,28.66,28.69,28.65,28.69,12000.0,28.4263,28.456,28.4164,28.456,12000.0
2017-08-28 14:00:00,28.71,28.72,28.71,28.72,13375.0,28.4759,28.4858,28.4759,28.4858,13375.0
2017-08-28 14:30:00,28.71,28.75,28.71,28.75,17755.0,28.4759,28.5156,28.4759,28.5156,17755.0
2017-08-28 15:00:00,28.75,28.76,28.71,28.73,27025.0,28.5156,28.5255,28.4759,28.4957,27025.0
2017-08-28 15:30:00,28.73,28.74,28.71,28.74,56245.0,28.4957,28.5056,28.4759,28.5056,56245.0
2017-08-29 09:30:00,28.46,28.64,28.43,28.64,459760.0,28.2279,28.4064,28.1982,28.4064,459760.0
2017-08-29 10:00:00,28.66,28.66,28.59,28.61,16615.0,28.4263,28.4263,28.3569,28.3767,16615.0
2017-08-29 10:30:00,28.67,28.71,28.66,28.7,13000.0,28.4362,28.4759,28.4263,28.466,13000.0
2017-08-29 11:00:00,28.66,28.71,28.66,28.71,35000.0,28.4263,28.4759,28.4263,28.4759,35000.0
2017-08-29 11:30:00,28.69,28.74,28.69,28.73,11795.0,28.456,28.5056,28.456,28.4957,11795.0
2017-08-29 12:00:00,28.74,28.77,28.73,28.77,2210.0,28.5056,28.5354,28.4957,28.5354,2210.0
2017-08-29 12:30:00,28.76,28.79,28.76,28.79,4000.0,28.5255,28.5552,28.5255,28.5552,4000.0
2017-08-29 13:00:00,28.79,28.81,28.77,28.8,13625.0,28.5552,28.5751,28.5354,28.5651,13625.0
2017-08-29 13:30:00,28.79,28.79,28.78,28.79,5000.0,28.5552,28.5552,28.5453,28.5552,5000.0
2017-08-29 14:00:00,28.8,28.83,28.8,28.83,10620.0,28.5651,28.5949,28.5651,28.5949,10620.0
2017-08-29 14:30:00,28.85,28.87,28.84,28.85,16505.0,28.6147,28.6346,28.6048,28.6147,16505.0
2017-08-29 15:00:00,28.84,28.88,28.84,28.87,22955.0,28.6048,28.6445,28.6048,28.6346,22955.0
2017-08-29 15:30:00,28.86,28.86,28.8,28.81,44345.0,28.6247,28.6247,28.5651,28.5751,44345.0
2017-08-30 09:30:00,28.81,28.94,28.77,28.94,54880.0,28.5751,28.704,28.5354,28.704,54880.0
2017-08-30 10:00:00,28.92,28.95,28.9,28.94,7510.0,28.6842,28.7139,28.6643,28.704,7510.0
2017-08-30 10:30:00,28.94,28.99,28.93,28.99,6365.0,28.704,28.7536,28.6941,28.7536,6365.0
2017-08-30 11:00:00,28.97,29.0,28.97,28.99,88720.0,28.7338,28.7635,28.7338,28.7536,88720.0
2017-08-30 11:30:00,29.0,29.02,29.0,29.02,4565.0,28.7635,28.7834,28.7635,28.7834,4565.0
2017-08-30 12:00:00,29.02,29.04,29.02,29.04,37190.0,28.7834,28.8032,28.7834,28.8032,37190.0
2017-08-30 12:30:00,29.06,29.14,29.06,29.13,24305.0,28.823,28.9024,28.823,28.8925,24305.0
2017-08-30 13:00:00,29.13,29.16,29.12,29.15,8735.0,28.8925,28.9222,28.8825,28.9123,8735.0
2017-08-30 13:30:00,29.17,29.2,29.17,29.2,22490.0,28.9321,28.9619,28.9321,28.9619,22490.0
2017-08-30 14:00:00,29.19,29.22,29.19,29.22,2000.0,28.952,28.9817,28.952,28.9817,2000.0
2017-08-30 14:30:00,29.22,29.24,29.21,29.22,9050.0,28.9817,29.0016,28.9718,28.9817,9050.0
2017-08-30 15:00:00,29.22,29.24,29.22,29.24,19140.0,28.9817,29.0016,28.9817,29.0016,19140.0
2017-08-30 15:30:00,29.23,29.23,29.16,29.2,48335.0,28.9916,28.9916,28.9222,28.9619,48335.0
2017-08-31 09:30:00,29.42,29.42,29.22,29.37,97435.0,29.1801,29.1801,28.9817,29.1305,97435.0
2017-08-31 10:00:00,29.37,29.4,29.36,29.37,23650.0,29.1305,29.1603,29.1206,29.1305,23650.0
2017-08-31 10:30:00,29.36,29.38,29.32,29.36,9520.0,29.1206,29.1404,29.0809,29.1206,9520.0
2017-08-31 11:00:00,29.35,29.4,29.35,29.4,7600.0,29.1107,29.1603,29.1107,29.1603,7600.0
2017-08-31 11:30:00,29.39,29.43,29.36,29.43,20500.0,29.1503,29.19,29.1206,29.19,20500.0
2017-08-31 12:00:00,29.42,29.45,29.42,29.44,7000.0,29.1801,29.2098,29.1801,29.1999,7000.0
2017-08-31 12:30:00,29.46,29.46,29.41,29.41,5000.0,29.2198,29.2198,29.1702,29.1702,5000.0
2017-08-31 13:00:00,29.42,29.44,29.42,29.42,11095.0,29.1801,29.1999,29.1801,29.1801,11095.0
2017-08-31 13:30:00,29.42,29.44,29.42,29.44,7750.0,29.1801,29.1999,29.1801,29.1999,7750.0
2017-08-31 14:00:00,29.47,29.47,29.43,29.46,6500.0,29.2297,29.2297,29.19,29.2198,6500.0
2017-08-31 14:30:00,29.46,29.49,29.46,29.49,18305.0,29.2198,29.2495,29.2198,29.2495,18305.0
2017-08-31 15:00:00,29.48,29.48,29.46,29.48,13960.0,29.2396,29.2396,29.2198,29.2396,13960.0
2017-08-31 15:30:00,29.48,29.52,29.47,29.5,59180.0,29.2396,29.2793,29.2297,29.2594,59180.0
2017-09-01 09:30:00,29.58,29.58,29.39,29.39,38930.0,29.3388,29.3388,29.1503,29.1503,38930.0
2017-09-01 10:00:00,29.38,29.4,29.34,29.37,36085.0,29.1404,29.1603,29.1007,29.1305,36085.0
2017-09-01 10:30:00,29.42,29.44,29.4,29.4,6000.0,29.1801,29.1999,29.1603,29.1603,6000.0
2017-09-01 11:00:00,29.4,29.43,29.39,29.39,10330.0,29.1603,29.19,29.1503,29.1503,10330.0
2017-09-01 11:30:00,29.41,29.43,29.39,29.43,4945.0,29.1702,29.19,29.1503,29.19,4945.0
2017-09-01 12:00:00,29.41,29.45,29.41,29.44,153480.0,29.1702,29.2098,29.1702,29.1999,153480.0
2017-09-01 12:30:00,29.44,29.45,29.43,29.43,91500.0,29.1999,29.2098,29.19,29.19,91500.0
2017-09-01 13:00:00,29.44,29.44,29.38,29.4,99860.0,29.1999,29.1999,29.1404,29.1603,99860.0
2017-09-01 13:30:00,29.4,29.42,29.39,29.42,142360.0,29.1603,29.1801,29.1503,29.1801,142360.0
2017-09-01 14:00:00,29.42,29.45,29.42,29.44,123000.0,29.1801,29.2098,29.1801,29.1999,123000.0
2017-09-01 14:30:00,29.43,29.47,29.42,29.47,157600.0,29.19,29.2297,29.1801,29.2297,157600.0
2017-09-01 15:00:00,29.46,29.47,29.45,29.47,191015.0,29.2198,29.2297,29.2098,29.2297,191015.0
2017-09-01 15:30:00,29.47,29.47,29.43,29.43,504575.0,29.2297,29.2297,29.19,29.19,504575.0
2017-09-05 09:30:00,29.43,29.45,29.25,29.45,63895.0,29.19,29.2098,29.0115,29.2098,63895.0
2017-09-05 10:00:00,29.42,29.43,29.37,29.37,35620.0,29.1801,29.19,29.1305,29.1305,35620.0
2017-09-05 10:30:00,29.39,29.39,29.32,29.33,39885.0,29.1503,29.1503,29.0809,29.0908,39885.0
2017-09-05 11:00:00,29.32,29.33,29.3,29.31,4760.0,29.0809,29.0908,29.0611,29.071,4760.0
2017-09-05 11:30:00,29.33,29.35,29.31,29.35,2500.0,29.0908,29.1107,29.071,29.1107,2500.0
2017-09-05 12:00:00,29.32,29.33,29.17,29.2,13230.0,29.0809,29.0908,28.9321,28.9619,13230.0
2017-09-05 12:30:00,29.14,29.15,29.09,29.15,18305.0,28.9024,28.9123,28.8528,28.9123,18305.0
2017-09-05 13:00:00,29.16,29.17,29.08,29.16,30655.0,28.9222,28.9321,28.8429,28.9222,30655.0
2017-09-05 13:30:00,29.16,29.25,29.16,29.24,20525.0,28.9222,29.0115,28.9222,29.0016,20525.0
2017-09-05 14:00:00,29.25,29.33,29.25,29.33,24900.0,29.0115,29.0908,29.0115,29.0908,24900.0
2017-09-05 14:30:00,29.34,29.35,29.3,29.3,37835.0,29.1007,29.1107,29.0611,29.0611,37835.0
2017-09-05 15:00:00,29.32,29.34,29.29,29.33,37525.0,29.0809,29.1007,29.0511,29.0908,37525.0
2017-09-05 15:30:00,29.34,29.35,29.29,29.34,41295.0,29.1007,29.1107,29.0511,29.1007,41295.0
2017-09-06 09:30:00,29.34,29.45,29.29,29.29,42580.0,29.1007,29.2098,29.0511,29.0511,42580.0
2017-09-06 10:00:00,29.34,29.34,29.18,29.19,36945.0,29.1007,29.1007,28.942,28.952,36945.0
2017-09-06 10:30:00,29.23,29.26,29.18,29.25,144495.0,28.9916,29.0214,28.942,29.0115,144495.0
2017-09-06 11:00:00,29.22,29.22,29.15,29.17,10105.0,28.9817,28.9817,28.9123,28.9321,10105.0
2017-09-06 11:30:00,29.21,29.26,29.21,29.24,20765.0,28.9718,29.0214,28.9718,29.0016,20765.0
2017-09-06 12:00:00,29.25,29.25,29.22,29.24,48040.0,29.0115,29.0115,28.9817,29.0016,48040.0
2017-09-06 12:30:00,29.23,29.24,29.21,29.24,9500.0,28.9916,29.0016,28.9718,29.0016,9500.0
2017-09-06 13:00:00,29.23,29.28,29.23,29.24,14500.0,28.9916,29.0412,28.9916,29.0016,14500.0
2017-09-06 13:30:00,29.24,29.26,29.22,29.22,337100.0,29.0016,29.0214,28.9817,28.9817,337100.0
2017-09-06 14:00:00,29.23,29.26,29.23,29.25,13500.0,28.9916,29.0214,28.9916,29.0115,13500.0
2017-09-06 14:30:00,29.25,29.25,29.19,29.21,26500.0,29.0115,29.0115,28.952,28.9718,26500.0
2017-09-06 15:00:00,29.22,29.27,29.22,29.27,88595.0,28.9817,29.0313,28.9817,29.0313,88595.0
2017-09-06 15:30:00,29.26,29.26,29.19,29.19,67730.0,29.0214,29.0214,28.952,28.952,67730.0
2017-09-07 09:30:00,29.24,29.37,29.24,29.37,9185.0,29.0016,29.1305,29.0016,29.1305,9185.0
2017-09-07 10:00:00,29.33,29.36,29.31,29.33,30310.0,29.0908,29.1206,29.071,29.0908,30310.0
2017-09-07 10:30:00,29.4,29.52,29.4,29.5,34105.0,29.1603,29.2793,29.1603,29.2594,34105.0
2017-09-07 11:00:00,29.51,29.51,29.44,29.47,56955.0,29.2694,29.2694,29.1999,29.2297,56955.0
2017-09-07 11:30:00,29.47,29.53,29.47,29.47,106000.0,29.2297,29.2892,29.2297,29.2297,106000.0
2017-09-07 12:00:00,29.47,29.51,29.47,29.49,14765.0,29.2297,29.2694,29.2297,29.2495,14765.0
2017-09-07 12:30:00,29.5,29.52,29.48,29.52,11855.0,29.2594,29.2793,29.2396,29.2793,11855.0
2017-09-07 13:00:00,29.52,29.6,29.52,29.6,20730.0,29.2793,29.3586,29.2793,29.3586,20730.0
2017-09-07 13:30:00,29.6,29.61,29.57,29.58,25925.0,29.3586,29.3685,29.3289,29.3388,25925.0
2017-09-07 14:00:00,29.58,29.59,29.56,29.58,27500.0,29.3388,29.3487,29.3189,29.3388,27500.0
2017-09-07 14:30:00,29.58,29.58,29.55,29.55,16565.0,29.3388,29.3388,29.309,29.309,16565.0
2017-09-07 15:00:00,29.56,29.57,29.52,29.52,456930.0,29.3189,29.3289,29.2793,29.2793,456930.0
2017-09-07 15:30:00,29.52,29.56,29.52,29.54,291140.0,29.2793,29.3189,29.2793,29.2991,291140.0
2017-09-08 09:30:00,29.51,29.6,29.51,29.55,114750.0,29.2694,29.3586,29.2694,29.309,114750.0
2017-09-08 10:00:00,29.56,29.59,29.54,29.57,13000.0,29.3189,29.3487,29.2991,29.3289,13000.0
2017-09-08 10:30:00,29.56,29.61,29.54,29.61,19750.0,29.3189,29.3685,29.2991,29.3685,19750.0
2017-09-08 11:00:00,29.64,29.65,29.58,29.6,13415.0,29.3983,29.4082,29.3388,29.3586,13415.0
2017-09-08 11:30:00,29.63,29.63,29.59,29.59,6220.0,29.3884,29.3884,29.3487,29.3487,6220.0
2017-09-08 12:00:00,29.6,29.6,29.55,29.56,10550.0,29.3586,29.3586,29.309,29.3189,10550.0
2017-09-08 12:30:00,29.57,29.59,29.57,29.57,22615.0,29.3289,29.3487,29.3289,29.3289,22615.0
2017-09-08 13:00:00,29.56,29.59,29.56,29.59,82115.0,29.3189,29.3487,29.3189,29.3487,82115.0
2017-09-08 13:30:00,29.59,29.59,29.54,29.54,18000.0,29.3487,29.3487,29.2991,29.2991,18000.0
2017-09-08 14:00:00,29.55,29.55,29.5,29.5,30185.0,29.309,29.309,29.2594,29.2594,30185.0
2017-09-08 14:30:00,29.49,29.51,29.47,29.47,49000.0,29.2495,29.2694,29.2297,29.2297,49000.0
2017-09-08 15:00:00,29.48,29.51,29.44,29.45,79280.0,29.2396,29.2694,29.1999,29.2098,79280.0
2017-09-08 15:30:00,29.45,29.47,29.44,29.46,143880.0,29.2098,29.2297,29.1999,29.2198,143880.0
2017-09-11 09:30:00,29.64,29.83,29.64,29.82,41340.0,29.3983,29.5867,29.3983,29.5768,41340.0
2017-09-11 10:00:00,29.83,29.87,29.82,29.84,173435.0,29.5867,29.6264,29.5768,29.5967,173435.0
2017-09-11 10:30:00,29.78,29.78,29.71,29.71,91500.0,29.5372,29.5372,29.4677,29.4677,91500.0
2017-09-11 11:00:00,29.71,29.74,29.71,29.71,137000.0,29.4677,29.4975,29.4677,29.4677,137000.0
2017-09-11 11:30:00,29.74,29.77,29.74,29.75,7035.0,29.4975,29.5272,29.4975,29.5074,7035.0
2017-09-11 12:00:00,29.75,29.78,29.74,29.76,6840.0,29.5074,29.5372,29.4975,29.5173,6840.0
2017-09-11 12:30:00,29.77,29.79,29.77,29.79,254000.0,29.5272,29.5471,29.5272,29.5471,254000.0
2017-09-11 13:00:00,29.82,29.83,29.81,29.82,11360.0,29.5768,29.5867,29.5669,29.5768,11360.0
2017-09-11 13:30:00,29.82,29.82,29.81,29.82,9200.0,29.5768,29.5768,29.5669,29.5768,9200.0
2017-09-11 14:00:00,29.86,29.87,29.84,29.84,23465.0,29.6165,29.6264,29.5967,29.5967,23465.0
2017-09-11 14:30:00,29.84,29.84,29.82,29.82,11570.0,29.5967,29.5967,29.5768,29.5768,11570.0
2017-09-11 15:00:00,29.81,29.84,29.81,29.84,19000.0,29.5669,29.5967,29.5669,29.5967,19000.0
2017-09-11 15:30:00,29.83,29.84,29.81,29.83,231000.0,29.5867,29.5967,29.5669,29.5867,231000.0
2017-09-12 09:30:00,29.96,29.96,29.72,29.77,47320.0,29.7157,29.7157,29.4776,29.5272,47320.0
2017-09-12 10:00:00,29.75,29.75,29.61,29.64,11660.0,29.5074,29.5074,29.3685,29.3983,11660.0
2017-09-12 10:30:00,29.63,29.65,29.59,29.59,8750.0,29.3884,29.4082,29.3487,29.3487,8750.0
2017-09-12 11:00:00,29.61,29.66,29.61,29.65,38375.0,29.3685,29.4181,29.3685,29.4082,38375.0
2017-09-12 11:30:00,29.68,29.68,29.64,29.65,266855.0,29.438,29.438,29.3983,29.4082,266855.0
2017-09-12 12:00:00,29.65,29.67,29.61,29.66,16350.0,29.4082,29.428,29.3685,29.4181,16350.0
2017-09-12 12:30:00,29.67,29.69,29.66,29.69,8875.0,29.428,29.4479,29.4181,29.4479,8875.0
2017-09-12 13:00:00,29.7,29.7,29.67,29.67,4860.0,29.4578,29.4578,29.428,29.428,4860.0
2017-09-12 13:30:00,29.66,29.72,29.66,29.68,15055.0,29.4181,29.4776,29.4181,29.438,15055.0
2017-09-12 14:00:00,29.69,29.74,29.68,29.73,29000.0,29.4479,29.4975,29.438,29.4876,29000.0
2017-09-12 14:30:00,29.72,29.72,29.65,29.68,17975.0,29.4776,29.4776,29.4082,29.438,17975.0
2017-09-12 15:00:00,29.68,29.74,29.67,29.74,263115.0,29.438,29.4975,29.428,29.4975,263115.0
2017-09-12 15:30:00,29.74,29.8,29.74,29.8,44150.0,29.4975,29.557,29.4975,29.557,44150.0
2017-09-13 09:30:00,29.85,29.85,29.7,29.78,21270.0,29.6066,29.6066,29.4578,29.5372,21270.0
2017-09-13 10:00:00,29.78,29.78,29.7,29.7,13000.0,29.5372,29.5372,29.4578,29.4578,13000.0
2017-09-13 10:30:00,29.72,29.78,29.72,29.78,7055.0,29.4776,29.5372,29.4776,29.5372,7055.0
2017-09-13 11:00:00,29.77,29.79,29.77,29.78,48490.0,29.5272,29.5471,29.5272,29.5372,48490.0
2017-09-13 11:30:00,29.78,29.78,29.68,29.69,12875.0,29.5372,29.5372,29.438,29.4479,12875.0
2017-09-13 12:00:00,29.69,29.72,29.69,29.71,7000.0,29.4479,29.4776,29.4479,29.4677,7000.0
2017-09-13 12:30:00,29.7,29.75,29.7,29.73,5055.0,29.4578,29.5074,29.4578,29.4876,5055.0
2017-09-13 13:00:00,29.72,29.74,29.7,29.72,12025.0,29.4776,29.4975,29.4578,29.4776,12025.0
2017-09-13 13:30:00,29.73,29.73,29.69,29.7,16350.0,29.4876,29.4876,29.4479,29.4578,16350.0
2017-09-13 14:00:00,29.71,29.72,29.68,29.72,23500.0,29.4677,29.4776,29.438,29.4776,23500.0
2017-09-13 14:30:00,29.72,29.74,29.71,29.71,10300.0,29.4776,29.4975,29.4677,29.4677,10300.0
2017-09-13 15:00:00,29.73,29.73,29.7,29.7,17500.0,29.4876,29.4876,29.4578,29.4578,17500.0
2017-09-13 15:30:00,29.7,29.71,29.66,29.69,31370.0,29.4578,29.4677,29.4181,29.4479,31370.0
2017-09-14 09:30:00,29.74,29.74,29.43,29.58,60355.0,29.4975,29.4975,29.19,29.3388,60355.0
2017-09-14 10:00:00,29.56,29.64,29.55,29.61,26385.0,29.3189,29.3983,29.309,29.3685,26385.0
2017-09-14 10:30:00,29.62,29.69,29.62,29.68,29090.0,29.3785,29.4479,29.3785,29.438,29090.0
2017-09-14 11:00:00,29.69,29.73,29.69,29.73,4000.0,29.4479,29.4876,29.4479,29.4876,4000.0
2017-09-14 11:30:00,29.72,29.72,29.71,29.71,3500.0,29.4776,29.4776,29.4677,29.4677,3500.0
2017-09-14 12:00:00,29.7,29.7,29.65,29.65,8000.0,29.4578,29.4578,29.4082,29.4082,8000.0
2017-09-14 12:30:00,29.67,29.68,29.65,29.67,11500.0,29.428,29.438,29.4082,29.428,11500.0
2017-09-14 13:00:00,29.67,29.67,29.61,29.61,11175.0,29.428,29.428,29.3685,29.3685,11175.0
2017-09-14 13:30:00,29.61,29.61,29.59,29.6,11075.0,29.3685,29.3685,29.3487,29.3586,11075.0
2017-09-14 14:00:00,29.6,29.62,29.59,29.61,8000.0,29.3586,29.3785,29.3487,29.3685,8000.0
2017-09-14 14:30:00,29.62,29.67,29.62,29.66,16325.0,29.3785,29.428,29.3785,29.4181,16325.0
2017-09-14 15:00:00,29.65,29.65,29.61,29.62,15600.0,29.4082,29.4082,29.3685,29.3785,15600.0
2017-09-14 15:30:00,29.62,29.64,29.59,29.63,53870.0,29.3785,29.3983,29.3487,29.3884,53870.0
2017-09-15 09:30:00,29.42,29.47,29.27,29.27,127570.0,29.1801,29.2297,29.0313,29.0313,127570.0
2017-09-15 10:00:00,29.27,29.29,29.25,29.26,7160.0,29.0313,29.0511,29.0115,29.0214,7160.0
2017-09-15 10:30:00,29.25,29.4,29.25,29.39,113640.0,29.0115,29.1603,29.0115,29.1503,113640.0
2017-09-15 11:00:00,29.38,29.4,29.37,29.39,53060.0,29.1404,29.1603,29.1305,29.1503,53060.0
2017-09-15 11:30:00,29.41,29.41,29.39,29.39,16980.0,29.1702,29.1702,29.1503,29.1503,16980.0
2017-09-15 12:00:00,29.39,29.4,29.38,29.4,15315.0,29.1503,29.1603,29.1404,29.1603,15315.0
2017-09-15 12:30:00,29.39,29.39,29.33,29.33,16595.0,29.1503,29.1503,29.0908,29.0908,16595.0
2017-09-15 13:00:00,29.33,29.39,29.33,29.38,26255.0,29.0908,29.1503,29.0908,29.1404,26255.0
2017-09-15 13:30:00,29.38,29.38,29.33,29.35,7500.0,29.1404,29.1404,29.0908,29.1107,7500.0
2017-09-15 14:00:00,29.35,29.35,29.32,29.33,18950.0,29.1107,29.1107,29.0809,29.0908,18950.0
2017-09-15 14:30:00,29.33,29.35,29.33,29.35,10000.0,29.0908,29.1107,29.0908,29.1107,10000.0
2017-09-15 15:00:00,29.35,29.38,29.34,29.36,34485.0,29.1107,29.1404,29.1007,29.1206,34485.0
2017-09-15 15:30:00,29.36,29.36,29.33,29.35,68725.0,29.1206,29.1206,29.0908,29.1107,68725.0
2017-09-18 09:30:00,29.4,29.5,29.39,29.48,81835.0,29.1603,29.2594,29.1503,29.2396,81835.0
2017-09-18 10:00:00,29.52,29.53,29.51,29.52,8305.0,29.2793,29.2892,29.2694,29.2793,8305.0
2017-09-18 10:30:00,29.51,29.52,29.46,29.47,23255.0,29.2694,29.2793,29.2198,29.2297,23255.0
2017-09-18 11:00:00,29.47,29.52,29.46,29.52,22000.0,29.2297,29.2793,29.2198,29.2793,22000.0
2017-09-18 11:30:00,29.52,29.54,29.51,29.53,6550.0,29.2793,29.2991,29.2694,29.2892,6550.0
2017-09-18 12:00:00,29.52,29.54,29.52,29.53,9780.0,29.2793,29.2991,29.2793,29.2892,9780.0
2017-09-18 12:30:00,29.52,29.55,29.48,29.48,26000.0,29.2793,29.309,29.2396,29.2396,26000.0
2017-09-18 13:00:00,29.46,29.48,29.46,29.46,6620.0,29.2198,29.2396,29.2198,29.2198,6620.0
2017-09-18 13:30:00,29.47,29.51,29.47,29.5,10710.0,29.2297,29.2694,29.2297,29.2594,10710.0
2017-09-18 14:00:00,29.49,29.5,29.41,29.42,24680.0,29.2495,29.2594,29.1702,29.1801,24680.0
2017-09-18 14:30:00,29.4,29.44,29.38,29.43,15560.0,29.1603,29.1999,29.1404,29.19,15560.0
2017-09-18 15:00:00,29.45,29.45,29.42,29.45,37865.0,29.2098,29.2098,29.1801,29.2098,37865.0
2017-09-18 15:30:00,29.45,29.47,29.42,29.46,27010.0,29.2098,29.2297,29.1801,29.2198,27010.0
2017-09-19 09:30:00,29.43,29.54,29.4,29.42,55325.0,29.19,29.2991,29.1603,29.1801,55325.0
2017-09-19 10:00:00,29.44,29.46,29.41,29.44,80605.0,29.1999,29.2198,29.1702,29.1999,80605.0
2017-09-19 10:30:00,29.46,29.52,29.45,29.52,37840.0,29.2198,29.2793,29.2098,29.2793,37840.0
2017-09-19 11:00:00,29.5,29.51,29.48,29.51,10835.0,29.2594,29.2694,29.2396,29.2694,10835.0
2017-09-19 11:30:00,29.49,29.51,29.47,29.48,2500.0,29.2495,29.2694,29.2297,29.2396,2500.0
2017-09-19 12:00:00,29.49,29.51,29.49,29.5,1525.0,29.2495,29.2694,29.2495,29.2594,1525.0
2017-09-19 12:30:00,29.48,29.49,29.48,29.49,1262395.0,29.2396,29.2495,29.2396,29.2495,1262395.0
2017-09-19 13:00:00,29.48,29.48,29.48,29.48,1000.0,29.2396,29.2396,29.2396,29.2396,1000.0
2017-09-19 13:30:00,29.49,29.53,29.49,29.53,1255295.0,29.2495,29.2892,29.2495,29.2892,1255295.0
2017-09-19 14:00:00,29.53,29.53,29.52,29.52,7355.0,29.2892,29.2892,29.2793,29.2793,7355.0
2017-09-19 14:30:00,29.53,29.54,29.5,29.5,9535.0,29.2892,29.2991,29.2594,29.2594,9535.0
2017-09-19 15:00:00,29.49,29.52,29.49,29.52,2009740.0,29.2495,29.2793,29.2495,29.2793,2009740.0
2017-09-19 15:30:00,29.51,29.51,29.48,29.49,45215.0,29.2694,29.2694,29.2396,29.2495,45215.0
2017-09-20 09:30:00,29.42,29.43,29.31,29.35,95090.0,29.1801,29.19,29.071,29.1107,95090.0
2017-09-20 10:00:00,29.37,29.38,29.32,29.32,22435.0,29.1305,29.1404,29.0809,29.0809,22435.0
2017-09-20 10:30:00,29.34,29.37,29.28,29.28,175315.0,29.1007,29.1305,29.0412,29.0412,175315.0
2017-09-20 11:00:00,29.24,29.26,29.21,29.24,130475.0,29.0016,29.0214,28.9718,29.0016,130475.0
2017-09-20 11:30:00,29.24,29.28,29.21,29.28,12525.0,29.0016,29.0412,28.9718,29.0412,12525.0
2017-09-20 12:00:00,29.29,29.35,29.29,29.35,15235.0,29.0511,29.1107,29.0511,29.1107,15235.0
2017-09-20 12:30:00,29.34,29.36,29.31,29.31,22660.0,29.1007,29.1206,29.071,29.071,22660.0
2017-09-20 13:00:00,29.31,29.31,29.25,29.26,9575.0,29.071,29.071,29.0115,29.0214,9575.0
2017-09-20 13:30:00,29.26,29.3,29.24,29.3,6120.0,29.0214,29.0611,29.0016,29.0611,6120.0
2017-09-20 14:00:00,29.29,29.29,29.11,29.17,55655.0,29.0511,29.0511,28.8726,28.9321,55655.0
2017-09-20 14:30:00,29.15,29.22,29.12,29.21,352275.0,28.9123,28.9817,28.8825,28.9718,352275.0
2017-09-20 15:00:00,29.2,29.28,29.19,29.27,33125.0,28.9619,29.0412,28.952,29.0313,33125.0
2017-09-20 15:30:00,29.28,29.34,29.28,29.31,42720.0,29.0412,29.1007,29.0412,29.071,42720.0
2017-09-21 09:30:00,29.24,29.32,29.12,29.15,106310.0,29.0016,29.0809,28.8825,28.9123,106310.0
2017-09-21 10:00:00,29.15,29.16,29.05,29.06,56595.0,28.9123,28.9222,28.8131,28.823,56595.0
2017-09-21 10:30:00,29.07,29.15,29.06,29.15,11215.0,28.8329,28.9123,28.823,28.9123,11215.0
2017-09-21 11:00:00,29.16,29.19,29.16,29.19,10330.0,28.9222,28.952,28.9222,28.952,10330.0
2017-09-21 11:30:00,29.18,29.19,29.17,29.18,4520.0,28.942,28.952,28.9321,28.942,4520.0
2017-09-21 12:00:00,29.18,29.21,29.16,29.19,7685.0,28.942,28.9718,28.9222,28.952,7685.0
2017-09-21 12:30:00,29.18,29.18,29.14,29.16,3500.0,28.942,28.942,28.9024,28.9222,3500.0
2017-09-21 13:00:00,29.16,29.23,29.16,29.21,8000.0,28.9222,28.9916,28.9222,28.9718,8000.0
2017-09-21 13:30:00,29.2,29.23,29.2,29.21,5795.0,28.9619,28.9916,28.9619,28.9718,5795.0
2017-09-21 14:00:00,29.22,29.23,29.2,29.2,7500.0,28.9817,28.9916,28.9619,28.9619,7500.0
2017-09-21 14:30:00,29.19,29.2,29.17,29.18,13685.0,28.952,28.9619,28.9321,28.942,13685.0
2017-09-21 15:00:00,29.18,29.2,29.16,29.18,19615.0,28.942,28.9619,28.9222,28.942,19615.0
2017-09-21 15:30:00,29.18,29.19,29.13,29.13,51885.0,28.942,28.952,28.8925,28.8925,51885.0
2017-09-22 09:30:00,29.04,29.24,29.04,29.22,70675.0,28.8032,29.0016,28.8032,28.9817,70675.0
2017-09-22 10:00:00,29.21,29.29,29.21,29.26,9300.0,28.9718,29.0511,28.9718,29.0214,9300.0
2017-09-22 10:30:00,29.24,29.26,29.18,29.19,112400.0,29.0016,29.0214,28.942,28.952,112400.0
2017-09-22 11:00:00,29.18,29.2,29.18,29.2,14500.0,28.942,28.9619,28.942,28.9619,14500.0
2017-09-22 11:30:00,29.18,29.18,29.15,29.15,3110.0,28.942,28.942,28.9123,28.9123,3110.0
2017-09-22 12:00:00,29.15,29.18,29.15,29.18,22025.0,28.9123,28.942,28.9123,28.942,22025.0
2017-09-22 12:30:00,29.19,29.19,29.17,29.17,19915.0,28.952,28.952,28.9321,28.9321,19915.0
2017-09-22 13:00:00,29.17,29.17,29.12,29.15,27410.0,28.9321,28.9321,28.8825,28.9123,27410.0
2017-09-22 13:30:00,29.14,29.17,29.14,29.16,11375.0,28.9024,28.9321,28.9024,28.9222,11375.0
2017-09-22 14:00:00,29.16,29.19,29.16,29.19,8085.0,28.9222,28.952,28.9222,28.952,8085.0
2017-09-22 14:30:00,29.19,29.2,29.19,29.2,18750.0,28.952,28.9619,28.952,28.9619,18750.0
2017-09-22 15:00:00,29.2,29.22,29.19,29.22,13385.0,28.9619,28.9817,28.952,28.9817,13385.0
2017-09-22 15:30:00,29.22,29.26,29.22,29.23,53220.0,28.9817,29.0214,28.9817,28.9916,53220.0
2017-09-25 09:30:00,29.22,29.22,28.96,28.98,66135.0,28.9817,28.9817,28.7238,28.7437,66135.0
2017-09-25 10:00:00,28.98,29.06,28.93,28.96,26355.0,28.7437,28.823,28.6941,28.7238,26355.0
2017-09-25 10:30:00,28.94,28.94,28.66,28.66,136020.0,28.704,28.704,28.4263,28.4263,136020.0
2017-09-25 11:00:00,28.67,28.78,28.59,28.77,48930.0,28.4362,28.5453,28.3569,28.5354,48930.0
2017-09-25 11:30:00,28.76,28.79,28.67,28.68,29635.0,28.5255,28.5552,28.4362,28.4461,29635.0
2017-09-25 12:00:00,28.68,28.68,28.58,28.62,21370.0,28.4461,28.4461,28.3469,28.3866,21370.0
2017-09-25 12:30:00,28.61,28.67,28.61,28.65,22630.0,28.3767,28.4362,28.3767,28.4164,22630.0
2017-09-25 13:00:00,28.64,28.66,28.63,28.63,18795.0,28.4064,28.4263,28.3965,28.3965,18795.0
2017-09-25 13:30:00,28.61,28.68,28.61,28.65,54750.0,28.3767,28.4461,28.3767,28.4164,54750.0
2017-09-25 14:00:00,28.67,28.68,28.6,28.6,62105.0,28.4362,28.4461,28.3668,28.3668,62105.0
2017-09-25 14:30:00,28.59,28.65,28.56,28.65,83255.0,28.3569,28.4164,28.3271,28.4164,83255.0
2017-09-25 15:00:00,28.62,28.66,28.6,28.66,32460.0,28.3866,28.4263,28.3668,28.4263,32460.0
2017-09-25 15:30:00,28.66,28.71,28.65,28.71,62400.0,28.4263,28.4759,28.4164,28.4759,62400.0
2017-09-26 09:30:00,28.95,28.95,28.79,28.8,111400.0,28.7183,28.7183,28.5596,28.5695,111400.0
2017-09-26 10:00:00,28.85,28.87,28.8,28.8,32875.0,28.6191,28.6389,28.5695,28.5695,32875.0
2017-09-26 10:30:00,28.78,28.8,28.67,28.67,44260.0,28.5496,28.5695,28.4405,28.4405,44260.0
2017-09-26 11:00:00,28.61,28.67,28.59,28.6,9665.0,28.381,28.4405,28.3612,28.3711,9665.0
2017-09-26 11:30:00,28.63,28.65,28.6,28.61,16960.0,28.4008,28.4207,28.3711,28.381,16960.0
2017-09-26 12:00:00,28.64,28.69,28.64,28.67,292090.0,28.4108,28.4604,28.4108,28.4405,292090.0
2017-09-26 12:30:00,28.68,28.7,28.64,28.67,20500.0,28.4504,28.4703,28.4108,28.4405,20500.0
2017-09-26 13:00:00,28.7,28.79,28.7,28.76,18150.0,28.4703,28.5596,28.4703,28.5298,18150.0
2017-09-26 13:30:00,28.76,28.79,28.74,28.74,25500.0,28.5298,28.5596,28.51,28.51,25500.0
2017-09-26 14:00:00,28.75,28.75,28.73,28.75,15180.0,28.5199,28.5199,28.5,28.5199,15180.0
2017-09-26 14:30:00,28.73,28.74,28.7,28.73,38610.0,28.5,28.51,28.4703,28.5,38610.0
2017-09-26 15:00:00,28.73,28.75,28.72,28.73,118730.0,28.5,28.5199,28.4901,28.5,118730.0
2017-09-26 15:30:00,28.73,28.75,28.66,28.68,42405.0,28.5,28.5199,28.4306,28.4504,42405.0
2017-09-27 09:30:00,28.75,29.0,28.75,28.92,57035.0,28.5199,28.7679,28.5199,28.6885,57035.0
2017-09-27 10:00:00,28.94,28.95,28.89,28.95,45325.0,28.7084,28.7183,28.6588,28.7183,45325.0
2017-09-27 10:30:00,28.95,28.97,28.89,28.91,58750.0,28.7183,28.7381,28.6588,28.6786,58750.0
2017-09-27 11:00:00,28.9,28.97,28.89,28.97,13390.0,28.6687,28.7381,28.6588,28.7381,13390.0
2017-09-27 11:30:00,28.94,28.97,28.93,28.97,8000.0,28.7084,28.7381,28.6984,28.7381,8000.0
2017-09-27 12:00:00,28.96,28.97,28.94,28.96,11000.0,28.7282,28.7381,28.7084,28.7282,11000.0
2017-09-27 12:30:00,28.97,28.97,28.95,28.96,5445.0,28.7381,28.7381,28.7183,28.7282,5445.0
2017-09-27 13:00:00,29.0,29.01,28.99,28.99,5000.0,28.7679,28.7778,28.758,28.758,5000.0
2017-09-27 13:30:00,29.02,29.06,29.01,29.06,18865.0,28.7877,28.8274,28.7778,28.8274,18865.0
2017-09-27 14:00:00,29.09,29.14,29.09,29.12,12170.0,28.8572,28.9068,28.8572,28.8869,12170.0
2017-09-27 14:30:00,29.1,29.1,29.08,29.09,10955.0,28.8671,28.8671,28.8472,28.8572,10955.0
2017-09-27 15:00:00,29.11,29.15,29.11,29.13,30325.0,28.877,28.9167,28.877,28.8968,30325.0
2017-09-27 15:30:00,29.13,29.14,29.02,29.02,45455.0,28.8968,28.9068,28.7877,28.7877,45455.0
2017-09-28 09:30:00,29.0,29.02,28.87,28.95,45195.0,28.7679,28.7877,28.6389,28.7183,45195.0
2017-09-28 10:00:00,28.96,28.98,28.92,28.98,8110.0,28.7282,28.748,28.6885,28.748,8110.0
2017-09-28 10:30:00,28.99,29.02,28.97,28.97,7875.0,28.758,28.7877,28.7381,28.7381,7875.0
2017-09-28 11:00:00,28.95,28.98,28.95,28.98,4000.0,28.7183,28.748,28.7183,28.748,4000.0
2017-09-28 11:30:00,28.96,28.97,28.96,28.96,4385.0,28.7282,28.7381,28.7282,28.7282,4385.0
2017-09-28 12:00:00,28.97,29.01,28.97,28.98,6740.0,28.7381,28.7778,28.7381,28.748,6740.0
2017-09-28 12:30:00,28.99,29.0,28.95,29.0,16990.0,28.758,28.7679,28.7183,28.7679,16990.0
2017-09-28 13:00:00,29.0,29.0,28.97,28.99,17615.0,28.7679,28.7679,28.7381,28.758,17615.0
2017-09-28 13:30:00,29.0,29.04,29.0,29.03,9895.0,28.7679,28.8076,28.7679,28.7976,9895.0
2017-09-28 14:00:00,29.04,29.04,28.99,28.99,7500.0,28.8076,28.8076,28.758,28.758,7500.0
2017-09-28 14:30:00,28.98,29.0,28.98,28.99,10180.0,28.748,28.7679,28.748,28.758,10180.0
2017-09-28 15:00:00,28.98,29.01,28.98,28.98,6415.0,28.748,28.7778,28.748,28.748,6415.0
2017-09-28 15:30:00,28.97,29.02,28.96,29.01,23695.0,28.7381,28.7877,28.7282,28.7778,23695.0
2017-09-29 09:30:00,29.07,29.15,29.05,29.09,59390.0,28.8373,28.9167,28.8175,28.8572,59390.0
2017-09-29 10:00:00,29.08,29.12,29.07,29.1,58500.0,28.8472,28.8869,28.8373,28.8671,58500.0
2017-09-29 10:30:00,29.09,29.17,29.08,29.13,9500.0,28.8572,28.9365,28.8472,28.8968,9500.0
2017-09-29 11:00:00,29.11,29.2,29.11,29.2,25500.0,28.877,28.9663,28.877,28.9663,25500.0
2017-09-29 11:30:00,29.17,29.18,29.15,29.18,14455.0,28.9365,28.9464,28.9167,28.9464,14455.0
2017-09-29 12:00:00,29.17,29.19,29.17,29.19,52245.0,28.9365,28.9564,28.9365,28.9564,52245.0
2017-09-29 12:30:00,29.2,29.23,29.2,29.23,17020.0,28.9663,28.996,28.9663,28.996,17020.0
2017-09-29 13:00:00,29.23,29.24,29.22,29.22,138615.0,28.996,29.006,28.9861,28.9861,138615.0
2017-09-29 13:30:00,29.22,29.22,29.18,29.19,22610.0,28.9861,28.9861,28.9464,28.9564,22610.0
2017-09-29 14:00:00,29.18,29.19,29.15,29.18,14025.0,28.9464,28.9564,28.9167,28.9464,14025.0
2017-09-29 14:30:00,29.18,29.19,29.16,29.18,23050.0,28.9464,28.9564,28.9266,28.9464,23050.0
2017-09-29 15:00:00,29.18,29.21,29.18,29.21,37520.0,28.9464,28.9762,28.9464,28.9762,37520.0
2017-09-29 15:30:00,29.21,29.26,29.19,29.25,101080.0,28.9762,29.0258,28.9564,29.0159,101080.0
2017-10-02 09:30:00,29.26,29.43,29.26,29.4,60580.0,29.0258,29.1944,29.0258,29.1647,60580.0
2017-10-02 10:00:00,29.4,29.47,29.38,29.45,17500.0,29.1647,29.2341,29.1448,29.2143,17500.0
2017-10-02 10:30:00,29.44,29.48,29.42,29.42,43185.0,29.2044,29.244,29.1845,29.1845,43185.0
2017-10-02 11:00:00,29.42,29.42,29.37,29.37,14775.0,29.1845,29.1845,29.1349,29.1349,14775.0
2017-10-02 11:30:00,29.35,29.36,29.21,29.21,16250.0,29.1151,29.125,28.9762,28.9762,16250.0
2017-10-02 12:00:00,29.21,29.28,29.18,29.27,20795.0,28.9762,29.0456,28.9464,29.0357,20795.0
2017-10-02 12:30:00,29.31,29.32,29.3,29.32,10420.0,29.0754,29.0853,29.0655,29.0853,10420.0
2017-10-02 13:00:00,29.31,29.34,29.31,29.31,20090.0,29.0754,29.1052,29.0754,29.0754,20090.0
2017-10-02 13:30:00,29.32,29.32,29.29,29.3,11500.0,29.0853,29.0853,29.0556,29.0655,11500.0
2017-10-02 14:00:00,29.29,29.33,29.29,29.33,28710.0,29.0556,29.0952,29.0556,29.0952,28710.0
2017-10-02 14:30:00,29.34,29.36,29.32,29.33,47000.0,29.1052,29.125,29.0853,29.0952,47000.0
2017-10-02 15:00:00,29.33,29.34,29.31,29.34,129195.0,29.0952,29.1052,29.0754,29.1052,129195.0
2017-10-02 15:30:00,29.33,29.33,29.29,29.3,78280.0,29.0952,29.0952,29.0556,29.0655,78280.0
2017-10-03 09:30:00,29.27,29.43,29.27,29.42,27745.0,29.0357,29.1944,29.0357,29.1845,27745.0
2017-10-03 10:00:00,29.41,29.42,29.33,29.36,12240.0,29.1746,29.1845,29.0952,29.125,12240.0
2017-10-03 10:30:00,29.36,29.41,29.36,29.37,13500.0,29.125,29.1746,29.125,29.1349,13500.0
2017-10-03 11:00:00,29.36,29.37,29.34,29.37,13020.0,29.125,29.1349,29.1052,29.1349,13020.0
2017-10-03 11:30:00,29.37,29.37,29.33,29.35,19395.0,29.1349,29.1349,29.0952,29.1151,19395.0
2017-10-03 12:00:00,29.36,29.38,29.36,29.38,8500.0,29.125,29.1448,29.125,29.1448,8500.0
2017-10-03 12:30:00,29.38,29.4,29.38,29.38,10300.0,29.1448,29.1647,29.1448,29.1448,10300.0
2017-10-03 13:00:00,29.37,29.38,29.37,29.38,2000.0,29.1349,29.1448,29.1349,29.1448,2000.0
2017-10-03 13:30:00,29.38,29.41,29.38,29.39,5750.0,29.1448,29.1746,29.1448,29.1548,5750.0
2017-10-03 14:00:00,29.42,29.43,29.4,29.4,10525.0,29.1845,29.1944,29.1647,29.1647,10525.0
2017-10-03 14:30:00,29.4,29.42,29.4,29.42,4685.0,29.1647,29.1845,29.1647,29.1845,4685.0
2017-10-03 15:00:00,29.41,29.42,29.41,29.42,5500.0,29.1746,29.1845,29.1746,29.1845,5500.0
2017-10-03 15:30:00,29.4,29.42,29.39,29.41,21500.0,29.1647,29.1845,29.1548,29.1746,21500.0
2017-10-04 09:30:00,29.45,29.45,29.23,29.29,40620.0,29.2143,29.2143,28.996,29.0556,40620.0
2017-10-04 10:00:00,29.28,29.33,29.28,29.29,29710.0,29.0456,29.0952,29.0456,29.0556,29710.0
2017-10-04 10:30:00,29.28,29.3,29.24,29.3,21500.0,29.0456,29.0655,29.006,29.0655,21500.0
2017-10-04 11:00:00,29.29,29.32,29.29,29.31,11000.0,29.0556,29.0853,29.0556,29.0754,11000.0
2017-10-04 11:30:00,29.35,29.38,29.33,29.37,3590.0,29.1151,29.1448,29.0952,29.1349,3590.0
2017-10-04 12:00:00,29.39,29.45,29.39,29.45,18715.0,29.1548,29.2143,29.1548,29.2143,18715.0
2017-10-04 12:30:00,29.45,29.45,29.39,29.41,22220.0,29.2143,29.2143,29.1548,29.1746,22220.0
2017-10-04 13:00:00,29.42,29.42,29.38,29.42,30570.0,29.1845,29.1845,29.1448,29.1845,30570.0
2017-10-04 13:30:00,29.39,29.39,29.35,29.38,69500.0,29.1548,29.1548,29.1151,29.1448,69500.0
2017-10-04 14:00:00,29.39,29.41,29.38,29.4,16520.0,29.1548,29.1746,29.1448,29.1647,16520.0
2017-10-04 14:30:00,29.42,29.43,29.42,29.43,12010.0,29.1845,29.1944,29.1845,29.1944,12010.0
2017-10-04 15:00:00,29.44,29.47,29.43,29.46,12700.0,29.2044,29.2341,29.1944,29.2242,12700.0
2017-10-04 15:30:00,29.46,29.48,29.45,29.48,50040.0,29.2242,29.244,29.2143,29.244,50040.0
2017-10-05 09:30:00,29.56,29.57,29.45,29.46,68585.0,29.3234,29.3333,29.2143,29.2242,68585.0
2017-10-05 10:00:00,29.44,29.5,29.42,29.5,23850.0,29.2044,29.2639,29.1845,29.2639,23850.0
2017-10-05 10:30:00,29.47,29.51,29.47,29.5,6075.0,29.2341,29.2738,29.2341,29.2639,6075.0
2017-10-05 11:00:00,29.53,29.58,29.53,29.57,7180.0,29.2936,29.3432,29.2936,29.3333,7180.0
2017-10-05 11:30:00,29.59,29.6,29.57,29.6,24580.0,29.3532,29.3631,29.3333,29.3631,24580.0
2017-10-05 12:00:00,29.6,29.69,29.6,29.68,14690.0,29.3631,29.4524,29.3631,29.4424,14690.0
2017-10-05 12:30:00,29.69,29.69,29.63,29.63,15010.0,29.4524,29.4524,29.3928,29.3928,15010.0
2017-10-05 13:00:00,29.64,29.67,29.64,29.67,33510.0,29.4028,29.4325,29.4028,29.4325,33510.0
2017-10-05 13:30:00,29.67,29.69,29.66,29.68,21595.0,29.4325,29.4524,29.4226,29.4424,21595.0
2017-10-05 14:00:00,29.68,29.68,29.65,29.66,15210.0,29.4424,29.4424,29.4127,29.4226,15210.0
2017-10-05 14:30:00,29.66,29.74,29.66,29.74,51565.0,29.4226,29.502,29.4226,29.502,51565.0
2017-10-05 15:00:00,29.75,29.78,29.74,29.75,39495.0,29.5119,29.5416,29.502,29.5119,39495.0
2017-10-05 15:30:00,29.76,29.76,29.72,29.75,40525.0,29.5218,29.5218,29.4821,29.5119,40525.0
2017-10-06 09:30:00,29.58,29.67,29.58,29.67,83710.0,29.3432,29.4325,29.3432,29.4325,83710.0
2017-10-06 10:00:00,29.7,29.81,29.7,29.81,33700.0,29.4623,29.5714,29.4623,29.5714,33700.0
2017-10-06 10:30:00,29.81,29.81,29.72,29.73,11500.0,29.5714,29.5714,29.4821,29.492,11500.0
2017-10-06 11:00:00,29.75,29.79,29.75,29.78,8000.0,29.5119,29.5516,29.5119,29.5416,8000.0
2017-10-06 11:30:00,29.78,29.8,29.77,29.8,25840.0,29.5416,29.5615,29.5317,29.5615,25840.0
2017-10-06 12:00:00,29.8,29.83,29.8,29.83,10530.0,29.5615,29.5912,29.5615,29.5912,10530.0
2017-10-06 12:30:00,29.87,29.87,29.83,29.84,30980.0,29.6309,29.6309,29.5912,29.6012,30980.0
2017-10-06 13:00:00,29.82,29.83,29.81,29.82,5465.0,29.5813,29.5912,29.5714,29.5813,5465.0
2017-10-06 13:30:00,29.81,29.84,29.81,29.83,3000.0,29.5714,29.6012,29.5714,29.5912,3000.0
2017-10-06 14:00:00,29.83,29.83,29.82,29.83,14750.0,29.5912,29.5912,29.5813,29.5912,14750.0
2017-10-06 14:30:00,29.83,29.89,29.83,29.89,12100.0,29.5912,29.6508,29.5912,29.6508,12100.0
2017-10-06 15:00:00,29.89,29.89,29.87,29.87,5500.0,29.6508,29.6508,29.6309,29.6309,5500.0
2017-10-06 15:30:00,29.88,29.92,29.88,29.92,59595.0,29.6408,29.6805,29.6408,29.6805,59595.0
2017-10-09 09:30:00,29.87,29.87,29.75,29.77,60545.0,29.6309,29.6309,29.5119,29.5317,60545.0
2017-10-09 10:00:00,29.77,29.79,29.73,29.77,17170.0,29.5317,29.5516,29.492,29.5317,17170.0
2017-10-09 10:30:00,29.77,29.78,29.74,29.77,92715.0,29.5317,29.5416,29.502,29.5317,92715.0
2017-10-09 11:00:00,29.77,29.8,29.77,29.78,14285.0,29.5317,29.5615,29.5317,29.5416,14285.0
2017-10-09 11:30:00,29.78,29.79,29.77,29.79,9000.0,29.5416,29.5516,29.5317,29.5516,9000.0
2017-10-09 12:00:00,29.78,29.78,29.76,29.76,11190.0,29.5416,29.5416,29.5218,29.5218,11190.0
2017-10-09 12:30:00,29.75,29.76,29.73,29.73,42220.0,29.5119,29.5218,29.492,29.492,42220.0
2017-10-09 13:00:00,29.72,29.72,29.71,29.71,2005.0,29.4821,29.4821,29.4722,29.4722,2005.0
2017-10-09 13:30:00,29.72,29.73,29.71,29.71,24485.0,29.4821,29.492,29.4722,29.4722,24485.0
2017-10-09 14:00:00,29.7,29.74,29.7,29.74,12350.0,29.4623,29.502,29.4623,29.502,12350.0
2017-10-09 14:30:00,29.74,29.75,29.72,29.73,12180.0,29.502,29.5119,29.4821,29.492,12180.0
2017-10-09 15:00:00,29.71,29.71,29.69,29.71,20555.0,29.4722,29.4722,29.4524,29.4722,20555.0
2017-10-09 15:30:00,29.73,29.76,29.71,29.76,40335.0,29.492,29.5218,29.4722,29.5218,40335.0
2017-10-10 09:30:00,29.88,29.88,29.72,29.74,38425.0,29.6408,29.6408,29.4821,29.502,38425.0
2017-10-10 10:00:00,29.75,29.77,29.71,29.75,25670.0,29.5119,29.5317,29.4722,29.5119,25670.0
2017-10-10 10:30:00,29.76,29.77,29.74,29.76,23775.0,29.5218,29.5317,29.502,29.5218,23775.0
2017-10-10 11:00:00,29.77,29.78,29.68,29.69,23940.0,29.5317,29.5416,29.4424,29.4524,23940.0
2017-10-10 11:30:00,29.72,29.73,29.65,29.67,19595.0,29.4821,29.492,29.4127,29.4325,19595.0
2017-10-10 12:00:00,29.66,29.66,29.6,29.62,10400.0,29.4226,29.4226,29.3631,29.3829,10400.0
2017-10-10 12:30:00,29.61,29.65,29.6,29.64,59780.0,29.373,29.4127,29.3631,29.4028,59780.0
2017-10-10 13:00:00,29.64,29.67,29.63,29.67,15200.0,29.4028,29.4325,29.3928,29.4325,15200.0
2017-10-10 13:30:00,29.67,29.69,29.64,29.64,16730.0,29.4325,29.4524,29.4028,29.4028,16730.0
2017-10-10 14:00:00,29.65,29.66,29.62,29.64,9000.0,29.4127,29.4226,29.3829,29.4028,9000.0
2017-10-10 14:30:00,29.65,29.66,29.64,29.65,13125.0,29.4127,29.4226,29.4028,29.4127,13125.0
2017-10-10 15:00:00,29.67,29.68,29.66,29.66,11160.0,29.4325,29.4424,29.4226,29.4226,11160.0
2017-10-10 15:30:00,29.66,29.69,29.66,29.69,13055.0,29.4226,29.4524,29.4226,29.4524,13055.0
2017-10-11 09:30:00,29.62,29.69,29.61,29.61,21590.0,29.3829,29.4524,29.373,29.373,21590.0
2017-10-11 10:00:00,29.61,29.74,29.61,29.72,15695.0,29.373,29.502,29.373,29.4821,15695.0
2017-10-11 10:30:00,29.71,29.71,29.68,29.68,4780.0,29.4722,29.4722,29.4424,29.4424,4780.0
2017-10-11 11:00:00,29.66,29.71,29.66,29.69,5015.0,29.4226,29.4722,29.4226,29.4524,5015.0
2017-10-11 11:30:00,29.67,29.68,29.66,29.67,9615.0,29.4325,29.4424,29.4226,29.4325,9615.0
2017-10-11 12:00:00,29.67,29.68,29.65,29.68,8275.0,29.4325,29.4424,29.4127,29.4424,8275.0
2017-10-11 12:30:00,29.64,29.66,29.64,29.66,4720.0,29.4028,29.4226,29.4028,29.4226,4720.0
2017-10-11 13:00:00,29.66,29.67,29.64,29.64,5605.0,29.4226,29.4325,29.4028,29.4028,5605.0
2017-10-11 13:30:00,29.64,29.67,29.64,29.67,4500.0,29.4028,29.4325,29.4028,29.4325,4500.0
2017-10-11 14:00:00,29.69,29.72,29.68,29.7,201250.0,29.4524,29.4821,29.4424,29.4623,201250.0
2017-10-11 14:30:00,29.69,29.69,29.68,29.68,3695.0,29.4524,29.4524,29.4424,29.4424,3695.0
2017-10-11 15:00:00,29.69,29.71,29.68,29.7,9230.0,29.4524,29.4722,29.4424,29.4623,9230.0
2017-10-11 15:30:00,29.72,29.75,29.71,29.75,26895.0,29.4821,29.5119,29.4722,29.5119,26895.0
2017-10-12 09:30:00,29.66,29.88,29.66,29.88,30905.0,29.4226,29.6408,29.4226,29.6408,30905.0
2017-10-12 10:00:00,29.87,29.95,29.87,29.94,16320.0,29.6309,29.7103,29.6309,29.7004,16320.0
2017-10-12 10:30:00,29.92,29.97,29.92,29.95,5750.0,29.6805,29.7301,29.6805,29.7103,5750.0
2017-10-12 11:00:00,29.95,30.0,29.93,30.0,20740.0,29.7103,29.7599,29.6904,29.7599,20740.0
2017-10-12 11:30:00,30.0,30.02,29.99,30.02,70240.0,29.7599,29.7797,29.75,29.7797,70240.0
2017-10-12 12:00:00,30.01,30.04,30.0,30.01,6150.0,29.7698,29.7996,29.7599,29.7698,6150.0
2017-10-12 12:30:00,30.01,30.01,29.98,30.0,36305.0,29.7698,29.7698,29.74,29.7599,36305.0
2017-10-12 13:00:00,29.99,30.02,29.98,30.02,31000.0,29.75,29.7797,29.74,29.7797,31000.0
2017-10-12 13:30:00,30.02,30.02,30.0,30.01,5190.0,29.7797,29.7797,29.7599,29.7698,5190.0
2017-10-12 14:00:00,30.0,30.0,29.97,29.97,14750.0,29.7599,29.7599,29.7301,29.7301,14750.0
2017-10-12 14:30:00,29.98,29.99,29.95,29.97,14175.0,29.74,29.75,29.7103,29.7301,14175.0
2017-10-12 15:00:00,29.98,30.01,29.97,29.98,18845.0,29.74,29.7698,29.7301,29.74,18845.0
2017-10-12 15:30:00,29.97,29.97,29.91,29.95,48425.0,29.7301,29.7301,29.6706,29.7103,48425.0
2017-10-13 09:30:00,30.09,30.1,30.02,30.09,82605.0,29.8492,29.8591,29.7797,29.8492,82605.0
2017-10-13 10:00:00,30.09,30.09,30.04,30.07,25900.0,29.8492,29.8492,29.7996,29.8293,25900.0
2017-10-13 10:30:00,30.08,30.08,30.02,30.02,36100.0,29.8392,29.8392,29.7797,29.7797,36100.0
2017-10-13 11:00:00,30.02,30.02,29.96,29.98,20460.0,29.7797,29.7797,29.7202,29.74,20460.0
2017-10-13 11:30:00,29.98,29.99,29.97,29.98,33370.0,29.74,29.75,29.7301,29.74,33370.0
2017-10-13 12:00:00,29.99,30.02,29.98,30.02,33055.0,29.75,29.7797,29.74,29.7797,33055.0
2017-10-13 12:30:00,30.02,30.02,29.98,30.0,8360.0,29.7797,29.7797,29.74,29.7599,8360.0
2017-10-13 13:00:00,30.0,30.02,30.0,30.02,1000.0,29.7599,29.7797,29.7599,29.7797,1000.0
2017-10-13 13:30:00,30.02,30.03,29.99,29.99,35435.0,29.7797,29.7896,29.75,29.75,35435.0
2017-10-13 14:00:00,29.99,30.02,29.99,30.0,8975.0,29.75,29.7797,29.75,29.7599,8975.0
2017-10-13 14:30:00,30.02,30.02,30.02,30.02,1000.0,29.7797,29.7797,29.7797,29.7797,1000.0
2017-10-13 15:00:00,30.02,30.06,30.02,30.05,9500.0,29.7797,29.8194,29.7797,29.8095,9500.0
2017-10-13 15:30:00,30.05,30.05,30.01,30.01,47870.0,29.8095,29.8095,29.7698,29.7698,47870.0
2017-10-16 09:30:00,30.09,30.09,29.96,29.97,75150.0,29.8492,29.8492,29.7202,29.7301,75150.0
2017-10-16 10:00:00,30.0,30.0,29.94,29.96,19970.0,29.7599,29.7599,29.7004,29.7202,19970.0
2017-10-16 10:30:00,29.93,29.95,29.92,29.94,9620.0,29.6904,29.7103,29.6805,29.7004,9620.0
2017-10-16 11:00:00,29.96,29.96,29.93,29.95,9285.0,29.7202,29.7202,29.6904,29.7103,9285.0
2017-10-16 11:30:00,29.95,29.98,29.94,29.98,4795.0,29.7103,29.74,29.7004,29.74,4795.0
2017-10-16 12:00:00,29.98,29.98,29.92,29.93,42035.0,29.74,29.74,29.6805,29.6904,42035.0
2017-10-16 12:30:00,29.95,29.96,29.94,29.94,13170.0,29.7103,29.7202,29.7004,29.7004,13170.0
2017-10-16 13:00:00,29.93,29.95,29.93,29.95,20950.0,29.6904,29.7103,29.6904,29.7103,20950.0
2017-10-16 13:30:00,29.95,29.96,29.95,29.96,5235.0,29.7103,29.7202,29.7103,29.7202,5235.0
2017-10-16 14:00:00,29.95,29.95,29.95,29.95,4610.0,29.7103,29.7103,29.7103,29.7103,4610.0
2017-10-16 14:30:00,29.95,29.97,29.95,29.96,11235.0,29.7103,29.7301,29.7103,29.7202,11235.0
2017-10-16 15:00:00,29.96,29.96,29.95,29.95,26960.0,29.7202,29.7202,29.7103,29.7103,26960.0
2017-10-16 15:30:00,29.95,29.96,29.94,29.95,101840.0,29.7103,29.7202,29.7004,29.7103,101840.0
2017-10-17 09:30:00,29.95,29.95,29.85,29.87,37775.0,29.7103,29.7103,29.6111,29.6309,37775.0
2017-10-17 10:00:00,29.86,29.87,29.81,29.81,17250.0,29.621,29.6309,29.5714,29.5714,17250.0
2017-10-17 10:30:00,29.81,29.85,29.8,29.85,13285.0,29.5714,29.6111,29.5615,29.6111,13285.0
2017-10-17 11:00:00,29.84,29.88,29.84,29.88,55250.0,29.6012,29.6408,29.6012,29.6408,55250.0
2017-10-17 11:30:00,29.89,29.9,29.87,29.9,13500.0,29.6508,29.6607,29.6309,29.6607,13500.0
2017-10-17 12:00:00,29.89,29.93,29.89,29.91,13675.0,29.6508,29.6904,29.6508,29.6706,13675.0
2017-10-17 12:30:00,29.92,29.92,29.89,29.9,11975.0,29.6805,29.6805,29.6508,29.6607,11975.0
2017-10-17 13:00:00,29.89,29.91,29.89,29.91,24500.0,29.6508,29.6706,29.6508,29.6706,24500.0
2017-10-17 13:30:00,29.9,29.93,29.9,29.92,15680.0,29.6607,29.6904,29.6607,29.6805,15680.0
2017-10-17 14:00:00,29.93,29.95,29.91,29.91,11000.0,29.6904,29.7103,29.6706,29.6706,11000.0
2017-10-17 14:30:00,29.91,29.92,29.9,29.91,25235.0,29.6706,29.6805,29.6607,29.6706,25235.0
2017-10-17 15:00:00,29.92,29.92,29.9,29.9,26970.0,29.6805,29.6805,29.6607,29.6607,26970.0
2017-10-17 15:30:00,29.91,29.93,29.91,29.92,66920.0,29.6706,29.6904,29.6706,29.6805,66920.0
2017-10-18 09:30:00,30.02,30.02,29.82,29.83,201505.0,29.7797,29.7797,29.5813,29.5912,201505.0
2017-10-18 10:00:00,29.83,29.86,29.81,29.84,132080.0,29.5912,29.621,29.5714,29.6012,132080.0
2017-10-18 10:30:00,29.84,29.91,29.84,29.89,122880.0,29.6012,29.6706,29.6012,29.6508,122880.0
2017-10-18 11:00:00,29.89,29.89,29.86,29.88,104035.0,29.6508,29.6508,29.621,29.6408,104035.0
2017-10-18 11:30:00,29.88,29.93,29.88,29.9,107710.0,29.6408,29.6904,29.6408,29.6607,107710.0
2017-10-18 12:00:00,29.9,29.96,29.9,29.95,86185.0,29.6607,29.7202,29.6607,29.7103,86185.0
2017-10-18 12:30:00,29.96,29.96,29.91,29.94,110935.0,29.7202,29.7202,29.6706,29.7004,110935.0
2017-10-18 13:00:00,29.94,29.97,29.93,29.97,86325.0,29.7004,29.7301,29.6904,29.7301,86325.0
2017-10-18 13:30:00,29.97,30.02,29.97,29.99,103300.0,29.7301,29.7797,29.7301,29.75,103300.0
2017-10-18 14:00:00,29.99,30.01,29.98,29.98,99950.0,29.75,29.7698,29.74,29.74,99950.0
2017-10-18 14:30:00,29.98,29.99,29.95,29.97,117565.0,29.74,29.75,29.7103,29.7301,117565.0
2017-10-18 15:00:00,29.97,29.99,29.97,29.98,149120.0,29.7301,29.75,29.7301,29.74,149120.0
2017-10-18 15:30:00,29.99,30.0,29.92,29.94,439930.0,29.75,29.7599,29.6805,29.7004,439930.0
2017-10-19 09:30:00,29.94,30.13,29.94,30.02,148185.0,29.7004,29.8888,29.7004,29.7797,148185.0
2017-10-19 10:00:00,30.0,30.13,29.98,30.05,29370.0,29.7599,29.8888,29.74,29.8095,29370.0
2017-10-19 10:30:00,30.06,30.11,30.06,30.1,5965.0,29.8194,29.869,29.8194,29.8591,5965.0
2017-10-19 11:00:00,30.14,30.21,30.13,30.19,40100.0,29.8988,29.9682,29.8888,29.9484,40100.0
2017-10-19 11:30:00,30.2,30.23,30.16,30.17,8000.0,29.9583,29.988,29.9186,29.9285,8000.0
2017-10-19 12:00:00,30.15,30.17,30.13,30.16,15410.0,29.9087,29.9285,29.8888,29.9186,15410.0
2017-10-19 12:30:00,30.16,30.16,30.13,30.16,10920.0,29.9186,29.9186,29.8888,29.9186,10920.0
2017-10-19 13:00:00,30.16,30.18,30.16,30.18,15225.0,29.9186,29.9384,29.9186,29.9384,15225.0
2017-10-19 13:30:00,30.2,30.2,30.18,30.19,6000.0,29.9583,29.9583,29.9384,29.9484,6000.0
2017-10-19 14:00:00,30.21,30.24,30.21,30.21,33685.0,29.9682,29.998,29.9682,29.9682,33685.0
2017-10-19 14:30:00,30.23,30.27,30.23,30.26,8500.0,29.988,30.0277,29.988,30.0178,8500.0
2017-10-19 15:00:00,30.24,30.27,30.24,30.26,25535.0,29.998,30.0277,29.998,30.0178,25535.0
2017-10-19 15:30:00,30.25,30.32,30.24,30.32,85455.0,30.0079,30.0773,29.998,30.0773,85455.0
2017-10-20 09:30:00,30.51,30.53,30.43,30.53,129725.0,30.2658,30.2856,30.1864,30.2856,129725.0
2017-10-20 10:00:00,30.56,30.58,30.52,30.52,41245.0,30.3154,30.3352,30.2757,30.2757,41245.0
2017-10-20 10:30:00,30.53,30.55,30.49,30.51,35640.0,30.2856,30.3055,30.246,30.2658,35640.0
2017-10-20 11:00:00,30.52,30.58,30.52,30.56,31190.0,30.2757,30.3352,30.2757,30.3154,31190.0
2017-10-20 11:30:00,30.57,30.63,30.56,30.62,29095.0,30.3253,30.3848,30.3154,30.3749,29095.0
2017-10-20 12:00:00,30.62,30.66,30.62,30.66,20315.0,30.3749,30.4146,30.3749,30.4146,20315.0
2017-10-20 12:30:00,30.66,30.67,30.65,30.67,21530.0,30.4146,30.4245,30.4047,30.4245,21530.0
2017-10-20 13:00:00,30.68,30.68,30.66,30.67,55775.0,30.4344,30.4344,30.4146,30.4245,55775.0
2017-10-20 13:30:00,30.68,30.7,30.67,30.69,31810.0,30.4344,30.4543,30.4245,30.4444,31810.0
2017-10-20 14:00:00,30.69,30.71,30.69,30.71,39935.0,30.4444,30.4642,30.4444,30.4642,39935.0
2017-10-20 14:30:00,30.71,30.72,30.67,30.68,38590.0,30.4642,30.4741,30.4245,30.4344,38590.0
2017-10-20 15:00:00,30.67,30.68,30.64,30.64,41000.0,30.4245,30.4344,30.3948,30.3948,41000.0
2017-10-20 15:30:00,30.64,30.66,30.62,30.65,156960.0,30.3948,30.4146,30.3749,30.4047,156960.0
2017-10-23 09:30:00,30.82,30.82,30.6,30.6,68375.0,30.5733,30.5733,30.3551,30.3551,68375.0
2017-10-23 10:00:00,30.61,30.62,30.55,30.59,21390.0,30.365,30.3749,30.3055,30.3452,21390.0
2017-10-23 10:30:00,30.6,30.6,30.52,30.53,31910.0,30.3551,30.3551,30.2757,30.2856,31910.0
2017-10-23 11:00:00,30.53,30.58,30.52,30.58,16255.0,30.2856,30.3352,30.2757,30.3352,16255.0
2017-10-23 11:30:00,30.59,30.59,30.57,30.58,22325.0,30.3452,30.3452,30.3253,30.3352,22325.0
2017-10-23 12:00:00,30.59,30.61,30.59,30.6,9000.0,30.3452,30.365,30.3452,30.3551,9000.0
2017-10-23 12:30:00,30.6,30.62,30.59,30.62,11980.0,30.3551,30.3749,30.3452,30.3749,11980.0
2017-10-23 13:00:00,30.62,30.63,30.61,30.62,35675.0,30.3749,30.3848,30.365,30.3749,35675.0
2017-10-23 13:30:00,30.59,30.6,30.58,30.58,10155.0,30.3452,30.3551,30.3352,30.3352,10155.0
2017-10-23 14:00:00,30.58,30.61,30.55,30.57,10500.0,30.3352,30.365,30.3055,30.3253,10500.0
2017-10-23 14:30:00,30.57,30.58,30.55,30.56,9490.0,30.3253,30.3352,30.3055,30.3154,9490.0
2017-10-23 15:00:00,30.55,30.55,30.48,30.5,108700.0,30.3055,30.3055,30.236,30.2559,108700.0
2017-10-23 15:30:00,30.5,30.5,30.46,30.49,135395.0,30.2559,30.2559,30.2162,30.246,135395.0
2017-10-24 09:30:00,30.55,30.55,30.42,30.43,37355.0,30.3055,30.3055,30.1765,30.1864,37355.0
2017-10-24 10:00:00,30.46,30.51,30.46,30.49,11715.0,30.2162,30.2658,30.2162,30.246,11715.0
2017-10-24 10:30:00,30.52,30.58,30.51,30.58,14150.0,30.2757,30.3352,30.2658,30.3352,14150.0
2017-10-24 11:00:00,30.62,30.62,30.58,30.58,5045.0,30.3749,30.3749,30.3352,30.3352,5045.0
2017-10-24 11:30:00,30.58,30.58,30.56,30.57,6550.0,30.3352,30.3352,30.3154,30.3253,6550.0
2017-10-24 12:00:00,30.57,30.58,30.57,30.58,2780.0,30.3253,30.3352,30.3253,30.3352,2780.0
2017-10-24 12:30:00,30.58,30.58,30.55,30.56,35000.0,30.3352,30.3352,30.3055,30.3154,35000.0
2017-10-24 13:00:00,30.54,30.56,30.54,30.55,15000.0,30.2956,30.3154,30.2956,30.3055,15000.0
2017-10-24 13:30:00,30.57,30.58,30.56,30.56,9995.0,30.3253,30.3352,30.3154,30.3154,9995.0
2017-10-24 14:00:00,30.57,30.62,30.56,30.62,20265.0,30.3253,30.3749,30.3154,30.3749,20265.0
2017-10-24 14:30:00,30.62,30.62,30.57,30.58,14120.0,30.3749,30.3749,30.3253,30.3352,14120.0
2017-10-24 15:00:00,30.58,30.59,30.55,30.57,41690.0,30.3352,30.3452,30.3055,30.3253,41690.0
2017-10-24 15:30:00,30.59,30.59,30.54,30.58,34305.0,30.3452,30.3452,30.2956,30.3352,34305.0
2017-10-25 09:30:00,30.51,30.64,30.5,30.57,34605.0,30.2658,30.3948,30.2559,30.3253,34605.0
2017-10-25 10:00:00,30.61,30.69,30.61,30.68,31735.0,30.365,30.4444,30.365,30.4344,31735.0
2017-10-25 10:30:00,30.66,30.66,30.59,30.62,21510.0,30.4146,30.4146,30.3452,30.3749,21510.0
2017-10-25 11:00:00,30.59,30.59,30.35,30.43,46610.0,30.3452,30.3452,30.1071,30.1864,46610.0
2017-10-25 11:30:00,30.45,30.48,30.42,30.44,52535.0,30.2063,30.236,30.1765,30.1964,52535.0
2017-10-25 12:00:00,30.41,30.44,30.3,30.31,20135.0,30.1666,30.1964,30.0575,30.0674,20135.0
2017-10-25 12:30:00,30.3,30.4,30.3,30.4,9875.0,30.0575,30.1567,30.0575,30.1567,9875.0
2017-10-25 13:00:00,30.4,30.45,30.39,30.44,8215.0,30.1567,30.2063,30.1468,30.1964,8215.0
2017-10-25 13:30:00,30.43,30.46,30.42,30.44,5500.0,30.1864,30.2162,30.1765,30.1964,5500.0
2017-10-25 14:00:00,30.43,30.5,30.43,30.5,13225.0,30.1864,30.2559,30.1864,30.2559,13225.0
2017-10-25 14:30:00,30.48,30.49,30.46,30.49,13205.0,30.236,30.246,30.2162,30.246,13205.0
2017-10-25 15:00:00,30.49,30.52,30.47,30.52,21150.0,30.246,30.2757,30.2261,30.2757,21150.0
2017-10-25 15:30:00,30.52,30.52,30.46,30.49,55160.0,30.2757,30.2757,30.2162,30.246,55160.0
2017-10-26 09:30:00,30.58,30.64,30.55,30.64,24180.0,30.3352,30.3948,30.3055,30.3948,24180.0
2017-10-26 10:00:00,30.6,30.61,30.58,30.61,11860.0,30.3551,30.365,30.3352,30.365,11860.0
2017-10-26 10:30:00,30.64,30.72,30.64,30.72,6000.0,30.3948,30.4741,30.3948,30.4741,6000.0
2017-10-26 11:00:00,30.73,30.73,30.66,30.67,10290.0,30.484,30.484,30.4146,30.4245,10290.0
2017-10-26 11:30:00,30.66,30.67,30.65,30.67,14610.0,30.4146,30.4245,30.4047,30.4245,14610.0
2017-10-26 12:00:00,30.69,30.7,30.69,30.69,4990.0,30.4444,30.4543,30.4444,30.4444,4990.0
2017-10-26 12:30:00,30.69,30.69,30.63,30.64,4340.0,30.4444,30.4444,30.3848,30.3948,4340.0
2017-10-26 13:00:00,30.65,30.71,30.65,30.7,5105.0,30.4047,30.4642,30.4047,30.4543,5105.0
2017-10-26 13:30:00,30.69,30.69,30.66,30.66,2500.0,30.4444,30.4444,30.4146,30.4146,2500.0
2017-10-26 14:00:00,30.68,30.7,30.68,30.69,4525.0,30.4344,30.4543,30.4344,30.4444,4525.0
2017-10-26 14:30:00,30.71,30.75,30.71,30.73,9825.0,30.4642,30.5039,30.4642,30.484,9825.0
2017-10-26 15:00:00,30.73,30.74,30.71,30.74,10165.0,30.484,30.494,30.4642,30.494,10165.0
2017-10-26 15:30:00,30.73,30.76,30.71,30.71,62845.0,30.484,30.5138,30.4642,30.4642,62845.0
2017-10-27 09:30:00,30.99,31.09,30.9,31.05,166235.0,30.742,30.8412,30.6527,30.8015,166235.0
2017-10-27 10:00:00,31.04,31.13,31.0,31.04,143375.0,30.7916,30.8808,30.7519,30.7916,143375.0
2017-10-27 10:30:00,31.03,31.03,30.97,30.97,66030.0,30.7816,30.7816,30.7221,30.7221,66030.0
2017-10-27 11:00:00,30.96,30.99,30.92,30.98,34385.0,30.7122,30.742,30.6725,30.732,34385.0
2017-10-27 11:30:00,30.97,31.04,30.97,31.03,35280.0,30.7221,30.7916,30.7221,30.7816,35280.0
2017-10-27 12:00:00,31.05,31.11,31.03,31.09,36450.0,30.8015,30.861,30.7816,30.8412,36450.0
2017-10-27 12:30:00,31.08,31.14,31.07,31.1,43525.0,30.8312,30.8908,30.8213,30.8511,43525.0
2017-10-27 13:00:00,31.12,31.14,31.11,31.12,36885.0,30.8709,30.8908,30.861,30.8709,36885.0
2017-10-27 13:30:00,31.11,31.16,31.11,31.16,42810.0,30.861,30.9106,30.861,30.9106,42810.0
2017-10-27 14:00:00,31.17,31.21,31.17,31.17,53875.0,30.9205,30.9602,30.9205,30.9205,53875.0
2017-10-27 14:30:00,31.17,31.2,31.16,31.2,45055.0,30.9205,30.9503,30.9106,30.9503,45055.0
2017-10-27 15:00:00,31.2,31.21,31.19,31.21,72695.0,30.9503,30.9602,30.9404,30.9602,72695.0
2017-10-27 15:30:00,31.21,31.25,31.17,31.19,238475.0,30.9602,30.9999,30.9205,30.9404,238475.0
2017-10-30 09:30:00,31.12,31.2,31.07,31.09,59025.0,30.8709,30.9503,30.8213,30.8412,59025.0
2017-10-30 10:00:00,31.11,31.18,31.1,31.13,17965.0,30.861,30.9304,30.8511,30.8808,17965.0
2017-10-30 10:30:00,31.14,31.15,31.1,31.12,11050.0,30.8908,30.9007,30.8511,30.8709,11050.0
2017-10-30 11:00:00,31.12,31.14,31.08,31.08,23485.0,30.8709,30.8908,30.8312,30.8312,23485.0
2017-10-30 11:30:00,31.08,31.1,31.04,31.07,9790.0,30.8312,30.8511,30.7916,30.8213,9790.0
2017-10-30 12:00:00,31.07,31.07,30.99,31.03,15440.0,30.8213,30.8213,30.742,30.7816,15440.0
2017-10-30 12:30:00,31.07,31.07,31.04,31.06,10505.0,30.8213,30.8213,30.7916,30.8114,10505.0
2017-10-30 13:00:00,31.07,31.11,31.07,31.1,9705.0,30.8213,30.861,30.8213,30.8511,9705.0
2017-10-30 13:30:00,31.06,31.07,31.02,31.02,11195.0,30.8114,30.8213,30.7717,30.7717,11195.0
2017-10-30 14:00:00,31.04,31.13,31.04,31.12,12620.0,30.7916,30.8808,30.7916,30.8709,12620.0
2017-10-30 14:30:00,31.1,31.1,31.1,31.1,2500.0,30.8511,30.8511,30.8511,30.8511,2500.0
2017-10-30 15:00:00,31.1,31.1,31.07,31.09,25755.0,30.8511,30.8511,30.8213,30.8412,25755.0
2017-10-30 15:30:00,31.08,31.16,31.07,31.14,57495.0,30.8312,30.9106,30.8213,30.8908,57495.0
2017-10-31 09:30:00,31.22,31.23,31.13,31.18,21950.0,30.9701,30.98,30.8808,30.9304,21950.0
2017-10-31 10:00:00,31.17,31.22,31.17,31.2,11550.0,30.9205,30.9701,30.9205,30.9503,11550.0
2017-10-31 10:30:00,31.16,31.19,31.14,31.17,29285.0,30.9106,30.9404,30.8908,30.9205,29285.0
2017-10-31 11:00:00,31.19,31.24,31.19,31.24,119905.0,30.9404,30.99,30.9404,30.99,119905.0
2017-10-31 11:30:00,31.22,31.28,31.22,31.28,5500.0,30.9701,31.0296,30.9701,31.0296,5500.0
2017-10-31 12:00:00,31.28,31.28,31.22,31.23,5500.0,31.0296,31.0296,30.9701,30.98,5500.0
2017-10-31 12:30:00,31.23,31.3,31.22,31.3,14000.0,30.98,31.0495,30.9701,31.0495,14000.0
2017-10-31 13:00:00,31.3,31.34,31.29,31.34,42915.0,31.0495,31.0892,31.0396,31.0892,42915.0
2017-10-31 13:30:00,31.34,31.35,31.32,31.35,55070.0,31.0892,31.0991,31.0693,31.0991,55070.0
2017-10-31 14:00:00,31.35,31.38,31.35,31.35,82250.0,31.0991,31.1288,31.0991,31.0991,82250.0
2017-10-31 14:30:00,31.36,31.36,31.29,31.32,57830.0,31.109,31.109,31.0396,31.0693,57830.0
2017-10-31 15:00:00,31.32,31.33,31.28,31.3,52335.0,31.0693,31.0792,31.0296,31.0495,52335.0
2017-10-31 15:30:00,31.3,31.32,31.27,31.29,316155.0,31.0495,31.0693,31.0197,31.0396,316155.0
2017-11-01 09:30:00,31.47,31.47,31.12,31.16,84275.0,31.2181,31.2181,30.8709,30.9106,84275.0
2017-11-01 10:00:00,31.17,31.21,31.1,31.15,43710.0,30.9205,30.9602,30.8511,30.9007,43710.0
2017-11-01 10:30:00,31.16,31.17,31.12,31.13,35890.0,30.9106,30.9205,30.8709,30.8808,35890.0
2017-11-01 11:00:00,31.13,31.14,31.1,31.1,29560.0,30.8808,30.8908,30.8511,30.8511,29560.0
2017-11-01 11:30:00,31.1,31.1,31.02,31.02,20500.0,30.8511,30.8511,30.7717,30.7717,20500.0
2017-11-01 12:00:00,31.01,31.07,31.01,31.06,16440.0,30.7618,30.8213,30.7618,30.8114,16440.0
2017-11-01 12:30:00,31.1,31.11,31.06,31.06,14995.0,30.8511,30.861,30.8114,30.8114,14995.0
2017-11-01 13:00:00,31.06,31.06,30.95,31.0,12615.0,30.8114,30.8114,30.7023,30.7519,12615.0
2017-11-01 13:30:00,31.0,31.01,30.98,31.0,20500.0,30.7519,30.7618,30.732,30.7519,20500.0
2017-11-01 14:00:00,31.0,31.04,30.99,31.0,31000.0,30.7519,30.7916,30.742,30.7519,31000.0
2017-11-01 14:30:00,31.01,31.08,31.01,31.07,28115.0,30.7618,30.8312,30.7618,30.8213,28115.0
2017-11-01 15:00:00,31.07,31.11,31.07,31.09,107725.0,30.8213,30.861,30.8213,30.8412,107725.0
2017-11-01 15:30:00,31.09,31.15,31.09,31.1,77460.0,30.8412,30.9007,30.8412,30.8511,77460.0
2017-11-02 09:30:00,31.18,31.18,31.04,31.08,87465.0,30.9304,30.9304,30.7916,30.8312,87465.0
2017-11-02 10:00:00,31.1,31.11,31.03,31.08,12375.0,30.8511,30.861,30.7816,30.8312,12375.0
2017-11-02 10:30:00,31.12,31.21,31.12,31.13,15000.0,30.8709,30.9602,30.8709,30.8808,15000.0
2017-11-02 11:00:00,31.18,31.23,31.18,31.18,10310.0,30.9304,30.98,30.9304,30.9304,10310.0
2017-11-02 11:30:00,31.14,31.2,31.11,31.18,38320.0,30.8908,30.9503,30.861,30.9304,38320.0
2017-11-02 12:00:00,31.19,31.22,31.18,31.21,12800.0,30.9404,30.9701,30.9304,30.9602,12800.0
2017-11-02 12:30:00,31.21,31.23,31.2,31.22,9065.0,30.9602,30.98,30.9503,30.9701,9065.0
2017-11-02 13:00:00,31.25,31.26,31.25,31.26,3500.0,30.9999,31.0098,30.9999,31.0098,3500.0
2017-11-02 13:30:00,31.24,31.26,31.24,31.24,4545.0,30.99,31.0098,30.99,30.99,4545.0
2017-11-02 14:00:00,31.22,31.26,31.22,31.23,5900.0,30.9701,31.0098,30.9701,30.98,5900.0
2017-11-02 14:30:00,31.24,31.25,31.21,31.21,4540.0,30.99,30.9999,30.9602,30.9602,4540.0
2017-11-02 15:00:00,31.22,31.24,31.18,31.2,66250.0,30.9701,30.99,30.9304,30.9503,66250.0
2017-11-02 15:30:00,31.21,31.25,31.21,31.24,161430.0,30.9602,30.9999,30.9602,30.99,161430.0
2017-11-03 09:30:00,31.3,31.3,31.06,31.08,137955.0,31.0495,31.0495,30.8114,30.8312,137955.0
2017-11-03 10:00:00,31.1,31.15,31.08,31.13,26500.0,30.8511,30.9007,30.8312,30.8808,26500.0
2017-11-03 10:30:00,31.15,31.18,31.09,31.18,30090.0,30.9007,30.9304,30.8412,30.9304,30090.0
2017-11-03 11:00:00,31.16,31.16,31.11,31.14,26000.0,30.9106,30.9106,30.861,30.8908,26000.0
2017-11-03 11:30:00,31.12,31.17,31.09,31.17,57150.0,30.8709,30.9205,30.8412,30.9205,57150.0
2017-11-03 12:00:00,31.18,31.2,31.14,31.18,24360.0,30.9304,30.9503,30.8908,30.9304,24360.0
2017-11-03 12:30:00,31.17,31.21,31.17,31.19,20445.0,30.9205,30.9602,30.9205,30.9404,20445.0
2017-11-03 13:00:00,31.19,31.22,31.18,31.22,66510.0,30.9404,30.9701,30.9304,30.9701,66510.0
2017-11-03 13:30:00,31.21,31.24,31.2,31.24,64270.0,30.9602,30.99,30.9503,30.99,64270.0
2017-11-03 14:00:00,31.24,31.31,31.24,31.31,26330.0,30.99,31.0594,30.99,31.0594,26330.0
2017-11-03 14:30:00,31.31,31.32,31.28,31.32,29500.0,31.0594,31.0693,31.0296,31.0693,29500.0
2017-11-03 15:00:00,31.31,31.33,31.25,31.26,28415.0,31.0594,31.0792,30.9999,31.0098,28415.0
2017-11-03 15:30:00,31.26,31.28,31.23,31.26,68710.0,31.0098,31.0296,30.98,31.0098,68710.0
2017-11-06 09:30:00,31.26,31.26,31.21,31.22,54085.0,31.0098,31.0098,30.9602,30.9701,54085.0
2017-11-06 10:00:00,31.26,31.29,31.24,31.29,5670.0,31.0098,31.0396,30.99,31.0396,5670.0
2017-11-06 10:30:00,31.28,31.28,31.18,31.18,11215.0,31.0296,31.0296,30.9304,30.9304,11215.0
2017-11-06 11:00:00,31.17,31.18,31.14,31.14,14260.0,30.9205,30.9304,30.8908,30.8908,14260.0
2017-11-06 11:30:00,31.12,31.13,31.07,31.08,22265.0,30.8709,30.8808,30.8213,30.8312,22265.0
2017-11-06 12:00:00,31.09,31.12,31.08,31.09,19250.0,30.8412,30.8709,30.8312,30.8412,19250.0
2017-11-06 12:30:00,31.09,31.12,31.09,31.12,27300.0,30.8412,30.8709,30.8412,30.8709,27300.0
2017-11-06 13:00:00,31.12,31.12,31.08,31.08,13110.0,30.8709,30.8709,30.8312,30.8312,13110.0
2017-11-06 13:30:00,31.08,31.08,31.05,31.08,31520.0,30.8312,30.8312,30.8015,30.8312,31520.0
2017-11-06 14:00:00,31.08,31.09,31.07,31.08,20500.0,30.8312,30.8412,30.8213,30.8312,20500.0
2017-11-06 14:30:00,31.07,31.11,31.07,31.1,20750.0,30.8213,30.861,30.8213,30.8511,20750.0
2017-11-06 15:00:00,31.1,31.1,31.08,31.1,28450.0,30.8511,30.8511,30.8312,30.8511,28450.0
2017-11-06 15:30:00,31.09,31.1,31.06,31.09,68775.0,30.8412,30.8511,30.8114,30.8412,68775.0
2017-11-07 09:30:00,31.26,31.26,31.03,31.04,25920.0,31.0098,31.0098,30.7816,30.7916,25920.0
2017-11-07 10:00:00,31.04,31.04,30.98,30.98,6970.0,30.7916,30.7916,30.732,30.732,6970.0
2017-11-07 10:30:00,30.97,30.97,30.92,30.93,3730.0,30.7221,30.7221,30.6725,30.6824,3730.0
2017-11-07 11:00:00,30.94,30.99,30.94,30.96,6000.0,30.6924,30.742,30.6924,30.7122,6000.0
2017-11-07 11:30:00,30.96,30.98,30.93,30.93,6640.0,30.7122,30.732,30.6824,30.6824,6640.0
2017-11-07 12:00:00,30.91,30.95,30.9,30.91,99470.0,30.6626,30.7023,30.6527,30.6626,99470.0
2017-11-07 12:30:00,30.96,30.97,30.95,30.97,6070.0,30.7122,30.7221,30.7023,30.7221,6070.0
2017-11-07 13:00:00,30.97,31.0,30.97,31.0,5835.0,30.7221,30.7519,30.7221,30.7519,5835.0
2017-11-07 13:30:00,31.0,31.02,30.98,30.98,8695.0,30.7519,30.7717,30.732,30.732,8695.0
2017-11-07 14:00:00,30.97,30.98,30.93,30.95,27805.0,30.7221,30.732,30.6824,30.7023,27805.0
2017-11-07 14:30:00,30.96,30.97,30.94,30.94,13640.0,30.7122,30.7221,30.6924,30.6924,13640.0
2017-11-07 15:00:00,30.92,30.96,30.92,30.94,11710.0,30.6725,30.7122,30.6725,30.6924,11710.0
2017-11-07 15:30:00,30.96,30.99,30.96,30.99,60140.0,30.7122,30.742,30.7122,30.742,60140.0
2017-11-08 09:30:00,31.15,31.19,31.12,31.19,59410.0,30.9007,30.9404,30.8709,30.9404,59410.0
2017-11-08 10:00:00,31.21,31.28,31.21,31.28,29545.0,30.9602,31.0296,30.9602,31.0296,29545.0
2017-11-08 10:30:00,31.25,31.35,31.24,31.33,26735.0,30.9999,31.0991,30.99,31.0792,26735.0
2017-11-08 11:00:00,31.34,31.43,31.34,31.41,21615.0,31.0892,31.1784,31.0892,31.1586,21615.0
2017-11-08 11:30:00,31.41,31.41,31.36,31.37,32845.0,31.1586,31.1586,31.109,31.1189,32845.0
2017-11-08 12:00:00,31.39,31.4,31.37,31.38,6000.0,31.1388,31.1487,31.1189,31.1288,6000.0
2017-11-08 12:30:00,31.41,31.43,31.4,31.43,12680.0,31.1586,31.1784,31.1487,31.1784,12680.0
2017-11-08 13:00:00,31.47,31.49,31.44,31.46,24700.0,31.2181,31.238,31.1884,31.2082,24700.0
2017-11-08 13:30:00,31.45,31.46,31.44,31.46,9335.0,31.1983,31.2082,31.1884,31.2082,9335.0
2017-11-08 14:00:00,31.46,31.46,31.44,31.46,6000.0,31.2082,31.2082,31.1884,31.2082,6000.0
2017-11-08 14:30:00,31.47,31.47,31.45,31.46,6015.0,31.2181,31.2181,31.1983,31.2082,6015.0
2017-11-08 15:00:00,31.47,31.51,31.47,31.51,8265.0,31.2181,31.2578,31.2181,31.2578,8265.0
2017-11-08 15:30:00,31.52,31.52,31.48,31.51,49115.0,31.2677,31.2677,31.228,31.2578,49115.0
2017-11-09 09:30:00,31.35,31.35,30.98,31.06,116860.0,31.0991,31.0991,30.732,30.8114,116860.0
2017-11-09 10:00:00,31.09,31.23,31.09,31.19,49000.0,30.8412,30.98,30.8412,30.9404,49000.0
2017-11-09 10:30:00,31.2,31.2,31.12,31.19,17340.0,30.9503,30.9503,30.8709,30.9404,17340.0
2017-11-09 11:00:00,31.19,31.19,31.02,31.03,19665.0,30.9404,30.9404,30.7717,30.7816,19665.0
2017-11-09 11:30:00,31.02,31.04,30.89,30.91,45765.0,30.7717,30.7916,30.6428,30.6626,45765.0
2017-11-09 12:00:00,30.94,30.94,30.83,30.83,26680.0,30.6924,30.6924,30.5832,30.5832,26680.0
2017-11-09 12:30:00,30.8,30.87,30.74,30.86,19220.0,30.5535,30.6229,30.494,30.613,19220.0
2017-11-09 13:00:00,30.85,30.96,30.81,30.93,13770.0,30.6031,30.7122,30.5634,30.6824,13770.0
2017-11-09 13:30:00,30.95,30.99,30.94,30.97,10915.0,30.7023,30.742,30.6924,30.7221,10915.0
2017-11-09 14:00:00,30.97,31.02,30.97,31.0,24595.0,30.7221,30.7717,30.7221,30.7519,24595.0
2017-11-09 14:30:00,30.98,31.01,30.94,31.0,11495.0,30.732,30.7618,30.6924,30.7519,11495.0
2017-11-09 15:00:00,31.02,31.04,30.99,31.03,22740.0,30.7717,30.7916,30.742,30.7816,22740.0
2017-11-09 15:30:00,31.03,31.1,31.02,31.09,44820.0,30.7816,30.8511,30.7717,30.8412,44820.0
2017-11-10 09:30:00,31.03,31.03,30.93,30.99,49655.0,30.7816,30.7816,30.6824,30.742,49655.0
2017-11-10 10:00:00,30.94,31.04,30.94,31.04,24885.0,30.6924,30.7916,30.6924,30.7916,24885.0
2017-11-10 10:30:00,30.98,31.01,30.95,31.01,5500.0,30.732,30.7618,30.7023,30.7618,5500.0
2017-11-10 11:00:00,31.03,31.03,31.0,31.0,2630.0,30.7816,30.7816,30.7519,30.7519,2630.0
2017-11-10 11:30:00,30.99,31.03,30.99,31.03,2500.0,30.742,30.7816,30.742,30.7816,2500.0
2017-11-10 12:00:00,31.1,31.1,31.08,31.09,3410.0,30.8511,30.8511,30.8312,30.8412,3410.0
2017-11-10 12:30:00,31.07,31.08,31.06,31.06,3540.0,30.8213,30.8312,30.8114,30.8114,3540.0
2017-11-10 13:00:00,31.05,31.1,31.04,31.1,5220.0,30.8015,30.8511,30.7916,30.8511,5220.0
2017-11-10 13:30:00,31.11,31.11,31.09,31.09,3750.0,30.861,30.861,30.8412,30.8412,3750.0
2017-11-10 14:00:00,31.09,31.14,31.09,31.13,15030.0,30.8412,30.8908,30.8412,30.8808,15030.0
2017-11-10 14:30:00,31.14,31.17,31.14,31.17,22150.0,30.8908,30.9205,30.8908,30.9205,22150.0
2017-11-10 15:00:00,31.18,31.18,31.14,31.15,46955.0,30.9304,30.9304,30.8908,30.9007,46955.0
2017-11-10 15:30:00,31.13,31.19,31.13,31.19,23540.0,30.8808,30.9404,30.8808,30.9404,23540.0
2017-11-13 09:30:00,31.03,31.11,31.03,31.11,16020.0,30.7816,30.861,30.7816,30.861,16020.0
2017-11-13 10:00:00,31.14,31.17,31.11,31.14,11565.0,30.8908,30.9205,30.861,30.8908,11565.0
2017-11-13 10:30:00,31.1,31.12,31.1,31.11,1640.0,30.8511,30.8709,30.8511,30.861,1640.0
2017-11-13 11:00:00,31.14,31.17,31.14,31.17,2515.0,30.8908,30.9205,30.8908,30.9205,2515.0
2017-11-13 11:30:00,31.17,31.19,31.17,31.18,13000.0,30.9205,30.9404,30.9205,30.9304,13000.0
2017-11-13 12:00:00,31.2,31.2,31.19,31.2,3565.0,30.9503,30.9503,30.9404,30.9503,3565.0
2017-11-13 12:30:00,31.21,31.22,31.2,31.21,2640.0,30.9602,30.9701,30.9503,30.9602,2640.0
2017-11-13 13:00:00,31.18,31.2,31.18,31.2,4770.0,30.9304,30.9503,30.9304,30.9503,4770.0
2017-11-13 13:30:00,31.2,31.21,31.19,31.19,13440.0,30.9503,30.9602,30.9404,30.9404,13440.0
2017-11-13 14:00:00,31.19,31.2,31.19,31.19,15005.0,30.9404,30.9503,30.9404,30.9404,15005.0
2017-11-13 14:30:00,31.2,31.2,31.18,31.18,7265.0,30.9503,30.9503,30.9304,30.9304,7265.0
2017-11-13 15:00:00,31.18,31.23,31.18,31.21,15120.0,30.9304,30.98,30.9304,30.9602,15120.0
2017-11-13 15:30:00,31.21,31.22,31.18,31.22,72475.0,30.9602,30.9701,30.9304,30.9701,72475.0
2017-11-14 09:30:00,31.2,31.2,31.04,31.1,32835.0,30.9503,30.9503,30.7916,30.8511,32835.0
2017-11-14 10:00:00,31.09,31.15,31.03,31.14,17995.0,30.8412,30.9007,30.7816,30.8908,17995.0
2017-11-14 10:30:00,31.12,31.25,31.12,31.23,28065.0,30.8709,30.9999,30.8709,30.98,28065.0
2017-11-14 11:00:00,31.2,31.24,31.2,31.22,6225.0,30.9503,30.99,30.9503,30.9701,6225.0
2017-11-14 11:30:00,31.23,31.24,31.19,31.23,8500.0,30.98,30.99,30.9404,30.98,8500.0
2017-11-14 12:00:00,31.25,31.25,31.22,31.24,6610.0,30.9999,30.9999,30.9701,30.99,6610.0
2017-11-14 12:30:00,31.25,31.25,31.13,31.14,9790.0,30.9999,30.9999,30.8808,30.8908,9790.0
2017-11-14 13:00:00,31.11,31.16,31.1,31.16,8215.0,30.861,30.9106,30.8511,30.9106,8215.0
2017-11-14 13:30:00,31.18,31.24,31.16,31.23,6925.0,30.9304,30.99,30.9106,30.98,6925.0
2017-11-14 14:00:00,31.23,31.24,31.21,31.21,14205.0,30.98,30.99,30.9602,30.9602,14205.0
2017-11-14 14:30:00,31.22,31.22,31.18,31.21,11570.0,30.9701,30.9701,30.9304,30.9602,11570.0
2017-11-14 15:00:00,31.2,31.23,31.18,31.18,14480.0,30.9503,30.98,30.9304,30.9304,14480.0
2017-11-14 15:30:00,31.18,31.24,31.17,31.23,46125.0,30.9304,30.99,30.9205,30.98,46125.0
2017-11-15 09:30:00,31.13,31.14,30.94,31.03,47050.0,30.8808,30.8908,30.6924,30.7816,47050.0
2017-11-15 10:00:00,31.04,31.13,31.04,31.13,11100.0,30.7916,30.8808,30.7916,30.8808,11100.0
2017-11-15 10:30:00,31.16,31.16,31.14,31.15,22705.0,30.9106,30.9106,30.8908,30.9007,22705.0
2017-11-15 11:00:00,31.14,31.15,31.12,31.15,6900.0,30.8908,30.9007,30.8709,30.9007,6900.0
2017-11-15 11:30:00,31.12,31.12,31.08,31.08,2875.0,30.8709,30.8709,30.8312,30.8312,2875.0
2017-11-15 12:00:00,31.05,31.05,31.04,31.05,7255.0,30.8015,30.8015,30.7916,30.8015,7255.0
2017-11-15 12:30:00,31.08,31.08,31.08,31.08,500.0,30.8312,30.8312,30.8312,30.8312,500.0
2017-11-15 13:00:00,31.03,31.04,31.02,31.03,16800.0,30.7816,30.7916,30.7717,30.7816,16800.0
2017-11-15 13:30:00,31.02,31.04,31.01,31.02,17940.0,30.7717,30.7916,30.7618,30.7717,17940.0
2017-11-15 14:00:00,31.02,31.04,31.02,31.02,12240.0,30.7717,30.7916,30.7717,30.7717,12240.0
2017-11-15 14:30:00,31.03,31.07,31.03,31.07,4370.0,30.7816,30.8213,30.7816,30.8213,4370.0
2017-11-15 15:00:00,31.07,31.07,31.02,31.02,11700.0,30.8213,30.8213,30.7717,30.7717,11700.0
2017-11-15 15:30:00,31.02,31.02,30.94,31.01,27530.0,30.7717,30.7717,30.6924,30.7618,27530.0
2017-11-16 09:30:00,31.18,31.32,31.12,31.31,30260.0,30.9304,31.0693,30.8709,31.0594,30260.0
2017-11-16 10:00:00,31.31,31.38,31.31,31.36,22245.0,31.0594,31.1288,31.0594,31.109,22245.0
2017-11-16 10:30:00,31.33,31.4,31.33,31.37,11120.0,31.0792,31.1487,31.0792,31.1189,11120.0
2017-11-16 11:00:00,31.37,31.41,31.37,31.38,24645.0,31.1189,31.1586,31.1189,31.1288,24645.0
2017-11-16 11:30:00,31.38,31.39,31.38,31.38,5915.0,31.1288,31.1388,31.1288,31.1288,5915.0
2017-11-16 12:00:00,31.4,31.41,31.39,31.41,8995.0,31.1487,31.1586,31.1388,31.1586,8995.0
2017-11-16 12:30:00,31.44,31.47,31.44,31.47,12880.0,31.1884,31.2181,31.1884,31.2181,12880.0
2017-11-16 13:00:00,31.49,31.49,31.43,31.44,12175.0,31.238,31.238,31.1784,31.1884,12175.0
2017-11-16 13:30:00,31.44,31.44,31.43,31.44,8180.0,31.1884,31.1884,31.1784,31.1884,8180.0
2017-11-16 14:00:00,31.45,31.46,31.42,31.42,16545.0,31.1983,31.2082,31.1685,31.1685,16545.0
2017-11-16 14:30:00,31.42,31.43,31.4,31.41,7900.0,31.1685,31.1784,31.1487,31.1586,7900.0
2017-11-16 15:00:00,31.42,31.45,31.42,31.44,36180.0,31.1685,31.1983,31.1685,31.1884,36180.0
2017-11-16 15:30:00,31.44,31.44,31.41,31.43,42160.0,31.1884,31.1884,31.1586,31.1784,42160.0
2017-11-17 09:30:00,31.46,31.52,31.37,31.38,69420.0,31.2082,31.2677,31.1189,31.1288,69420.0
2017-11-17 10:00:00,31.36,31.46,31.36,31.4,19620.0,31.109,31.2082,31.109,31.1487,19620.0
2017-11-17 10:30:00,31.4,31.41,31.39,31.39,5750.0,31.1487,31.1586,31.1388,31.1388,5750.0
2017-11-17 11:00:00,31.39,31.39,31.31,31.39,4925.0,31.1388,31.1388,31.0594,31.1388,4925.0
2017-11-17 11:30:00,31.38,31.41,31.37,31.4,7445.0,31.1288,31.1586,31.1189,31.1487,7445.0
2017-11-17 12:00:00,31.42,31.44,31.4,31.43,10120.0,31.1685,31.1884,31.1487,31.1784,10120.0
2017-11-17 12:30:00,31.42,31.43,31.41,31.42,18050.0,31.1685,31.1784,31.1586,31.1685,18050.0
2017-11-17 13:00:00,31.45,31.45,31.44,31.44,3000.0,31.1983,31.1983,31.1884,31.1884,3000.0
2017-11-17 13:30:00,31.44,31.44,31.44,31.44,500.0,31.1884,31.1884,31.1884,31.1884,500.0
2017-11-17 14:00:00,31.46,31.48,31.46,31.48,3740.0,31.2082,31.228,31.2082,31.228,3740.0
2017-11-17 14:30:00,31.49,31.5,31.47,31.5,19415.0,31.238,31.2479,31.2181,31.2479,19415.0
2017-11-17 15:00:00,31.49,31.5,31.49,31.49,4575.0,31.238,31.2479,31.238,31.238,4575.0
2017-11-17 15:30:00,31.48,31.5,31.46,31.48,55620.0,31.228,31.2479,31.2082,31.228,55620.0
2017-11-20 09:30:00,31.58,31.58,31.51,31.51,22710.0,31.3272,31.3272,31.2578,31.2578,22710.0
2017-11-20 10:00:00,31.51,31.51,31.44,31.48,14000.0,31.2578,31.2578,31.1884,31.228,14000.0
2017-11-20 10:30:00,31.48,31.56,31.48,31.56,17500.0,31.228,31.3074,31.228,31.3074,17500.0
2017-11-20 11:00:00,31.56,31.58,31.55,31.58,16085.0,31.3074,31.3272,31.2975,31.3272,16085.0
2017-11-20 11:30:00,31.57,31.6,31.56,31.6,10840.0,31.3173,31.3471,31.3074,31.3471,10840.0
2017-11-20 12:00:00,31.6,31.62,31.55,31.56,17580.0,31.3471,31.3669,31.2975,31.3074,17580.0
2017-11-20 12:30:00,31.57,31.57,31.55,31.57,9710.0,31.3173,31.3173,31.2975,31.3173,9710.0
2017-11-20 13:00:00,31.56,31.57,31.56,31.57,9535.0,31.3074,31.3173,31.3074,31.3173,9535.0
2017-11-20 13:30:00,31.58,31.58,31.55,31.55,17665.0,31.3272,31.3272,31.2975,31.2975,17665.0
2017-11-20 14:00:00,31.55,31.56,31.53,31.53,6000.0,31.2975,31.3074,31.2776,31.2776,6000.0
2017-11-20 14:30:00,31.53,31.55,31.52,31.54,14245.0,31.2776,31.2975,31.2677,31.2876,14245.0
2017-11-20 15:00:00,31.54,31.55,31.53,31.53,19745.0,31.2876,31.2975,31.2776,31.2776,19745.0
2017-11-20 15:30:00,31.53,31.55,31.51,31.55,47750.0,31.2776,31.2975,31.2578,31.2975,47750.0
2017-11-21 09:30:00,31.74,31.79,31.62,31.79,49760.0,31.486,31.5356,31.3669,31.5356,49760.0
2017-11-21 10:00:00,31.79,31.84,31.74,31.82,8060.0,31.5356,31.5852,31.486,31.5653,8060.0
2017-11-21 10:30:00,31.8,31.82,31.8,31.81,15010.0,31.5455,31.5653,31.5455,31.5554,15010.0
2017-11-21 11:00:00,31.83,31.85,31.81,31.81,20125.0,31.5752,31.5951,31.5554,31.5554,20125.0
2017-11-21 11:30:00,31.82,31.83,31.8,31.82,53505.0,31.5653,31.5752,31.5455,31.5653,53505.0
2017-11-21 12:00:00,31.82,31.83,31.75,31.75,29755.0,31.5653,31.5752,31.4959,31.4959,29755.0
2017-11-21 12:30:00,31.75,31.75,31.71,31.71,16000.0,31.4959,31.4959,31.4562,31.4562,16000.0
2017-11-21 13:00:00,31.75,31.75,31.73,31.74,7675.0,31.4959,31.4959,31.476,31.486,7675.0
2017-11-21 13:30:00,31.76,31.77,31.76,31.77,5985.0,31.5058,31.5157,31.5058,31.5157,5985.0
2017-11-21 14:00:00,31.75,31.75,31.73,31.73,12790.0,31.4959,31.4959,31.476,31.476,12790.0
2017-11-21 14:30:00,31.73,31.73,31.71,31.72,21595.0,31.476,31.476,31.4562,31.4661,21595.0
2017-11-21 15:00:00,31.72,31.74,31.71,31.72,17745.0,31.4661,31.486,31.4562,31.4661,17745.0
2017-11-21 15:30:00,31.73,31.74,31.7,31.74,74805.0,31.476,31.486,31.4463,31.486,74805.0
2017-11-22 09:30:00,31.77,31.77,31.65,31.69,242130.0,31.5157,31.5157,31.3967,31.4364,242130.0
2017-11-22 10:00:00,31.7,31.75,31.65,31.65,59500.0,31.4463,31.4959,31.3967,31.3967,59500.0
2017-11-22 10:30:00,31.67,31.72,31.66,31.7,17040.0,31.4165,31.4661,31.4066,31.4463,17040.0
2017-11-22 11:00:00,31.7,31.71,31.66,31.66,7765.0,31.4463,31.4562,31.4066,31.4066,7765.0
2017-11-22 11:30:00,31.64,31.67,31.64,31.66,17945.0,31.3868,31.4165,31.3868,31.4066,17945.0
2017-11-22 12:00:00,31.65,31.65,31.62,31.63,19420.0,31.3967,31.3967,31.3669,31.3768,19420.0
2017-11-22 12:30:00,31.63,31.64,31.62,31.62,80000.0,31.3768,31.3868,31.3669,31.3669,80000.0
2017-11-22 13:00:00,31.64,31.64,31.63,31.64,5700.0,31.3868,31.3868,31.3768,31.3868,5700.0
2017-11-22 13:30:00,31.63,31.63,31.62,31.63,4155.0,31.3768,31.3768,31.3669,31.3768,4155.0
2017-11-22 14:00:00,31.6,31.61,31.59,31.6,9930.0,31.3471,31.357,31.3372,31.3471,9930.0
2017-11-22 14:30:00,31.59,31.64,31.59,31.64,12870.0,31.3372,31.3868,31.3372,31.3868,12870.0
2017-11-22 15:00:00,31.64,31.64,31.61,31.61,2750.0,31.3868,31.3868,31.357,31.357,2750.0
2017-11-22 15:30:00,31.6,31.63,31.6,31.61,66170.0,31.3471,31.3768,31.3471,31.357,66170.0
2017-11-24 09:30:00,31.69,31.74,31.64,31.71,7575.0,31.4364,31.486,31.3868,31.4562,7575.0
2017-11-24 10:00:00,31.72,31.74,31.72,31.73,3000.0,31.4661,31.486,31.4661,31.476,3000.0
2017-11-24 10:30:00,31.74,31.75,31.74,31.75,3000.0,31.486,31.4959,31.486,31.4959,3000.0
2017-11-24 11:00:00,31.79,31.8,31.79,31.8,1000.0,31.5356,31.5455,31.5356,31.5455,1000.0
2017-11-24 11:30:00,31.8,31.81,31.79,31.8,3495.0,31.5455,31.5554,31.5356,31.5455,3495.0
2017-11-24 12:00:00,31.84,31.85,31.84,31.84,4945.0,31.5852,31.5951,31.5852,31.5852,4945.0
2017-11-24 12:30:00,31.85,31.85,31.82,31.84,22310.0,31.5951,31.5951,31.5653,31.5852,22310.0
2017-11-27 09:30:00,31.92,31.92,31.82,31.85,78885.0,31.6645,31.6645,31.5653,31.5951,78885.0
2017-11-27 10:00:00,31.86,31.91,31.85,31.86,42870.0,31.605,31.6546,31.5951,31.605,42870.0
2017-11-27 10:30:00,31.85,31.9,31.85,31.88,22105.0,31.5951,31.6447,31.5951,31.6248,22105.0
2017-11-27 11:00:00,31.88,31.9,31.81,31.81,18390.0,31.6248,31.6447,31.5554,31.5554,18390.0
2017-11-27 11:30:00,31.79,31.81,31.75,31.81,10375.0,31.5356,31.5554,31.4959,31.5554,10375.0
2017-11-27 12:00:00,31.82,31.84,31.82,31.82,6500.0,31.5653,31.5852,31.5653,31.5653,6500.0
2017-11-27 12:30:00,31.82,31.82,31.78,31.78,7000.0,31.5653,31.5653,31.5256,31.5256,7000.0
2017-11-27 13:00:00,31.81,31.82,31.8,31.81,19640.0,31.5554,31.5653,31.5455,31.5554,19640.0
2017-11-27 13:30:00,31.79,31.79,31.78,31.79,20575.0,31.5356,31.5356,31.5256,31.5356,20575.0
2017-11-27 14:00:00,31.78,31.78,31.75,31.75,19130.0,31.5256,31.5256,31.4959,31.4959,19130.0
2017-11-27 14:30:00,31.76,31.77,31.75,31.76,6275.0,31.5058,31.5157,31.4959,31.5058,6275.0
2017-11-27 15:00:00,31.77,31.8,31.76,31.79,11865.0,31.5157,31.5455,31.5058,31.5356,11865.0
2017-11-27 15:30:00,31.79,31.8,31.78,31.79,51185.0,31.5356,31.5455,31.5256,31.5356,51185.0
2017-11-28 09:30:00,31.93,31.93,31.77,31.8,12270.0,31.6744,31.6744,31.5157,31.5455,12270.0
2017-11-28 10:00:00,31.8,31.83,31.8,31.8,38105.0,31.5455,31.5752,31.5455,31.5455,38105.0
2017-11-28 10:30:00,31.79,31.85,31.79,31.8,16625.0,31.5356,31.5951,31.5356,31.5455,16625.0
2017-11-28 11:00:00,31.81,31.87,31.81,31.87,7930.0,31.5554,31.6149,31.5554,31.6149,7930.0
2017-11-28 11:30:00,31.85,31.9,31.85,31.89,7005.0,31.5951,31.6447,31.5951,31.6348,7005.0
2017-11-28 12:00:00,31.87,31.92,31.87,31.92,7085.0,31.6149,31.6645,31.6149,31.6645,7085.0
2017-11-28 12:30:00,31.92,31.93,31.9,31.93,6000.0,31.6645,31.6744,31.6447,31.6744,6000.0
2017-11-28 13:00:00,31.93,31.96,31.91,31.91,10195.0,31.6744,31.7042,31.6546,31.6546,10195.0
2017-11-28 13:30:00,31.91,31.92,31.87,31.87,8715.0,31.6546,31.6645,31.6149,31.6149,8715.0
2017-11-28 14:00:00,31.82,31.9,31.82,31.9,4055.0,31.5653,31.6447,31.5653,31.6447,4055.0
2017-11-28 14:30:00,31.94,32.0,31.94,31.96,5715.0,31.6844,31.7439,31.6844,31.7042,5715.0
2017-11-28 15:00:00,31.96,32.0,31.96,31.96,11030.0,31.7042,31.7439,31.7042,31.7042,11030.0
2017-11-28 15:30:00,31.95,31.96,31.93,31.96,45470.0,31.6943,31.7042,31.6744,31.7042,45470.0
2017-11-29 09:30:00,31.8,31.8,31.37,31.37,111070.0,31.5455,31.5455,31.1189,31.1189,111070.0
2017-11-29 10:00:00,31.33,31.34,30.95,31.0,219865.0,31.0792,31.0892,30.7023,30.7519,219865.0
2017-11-29 10:30:00,31.03,31.17,30.97,30.99,173345.0,30.7816,30.9205,30.7221,30.742,173345.0
2017-11-29 11:00:00,30.99,31.05,30.96,30.97,82635.0,30.742,30.8015,30.7122,30.7221,82635.0
2017-11-29 11:30:00,30.96,30.97,30.76,30.76,66260.0,30.7122,30.7221,30.5138,30.5138,66260.0
2017-11-29 12:00:00,30.75,30.95,30.72,30.95,46755.0,30.5039,30.7023,30.4741,30.7023,46755.0
2017-11-29 12:30:00,30.94,31.05,30.93,30.93,48780.0,30.6924,30.8015,30.6824,30.6824,48780.0
2017-11-29 13:00:00,30.93,30.99,30.9,30.99,796500.0,30.6824,30.742,30.6527,30.742,796500.0
2017-11-29 13:30:00,31.0,31.05,30.94,30.96,305990.0,30.7519,30.8015,30.6924,30.7122,305990.0
2017-11-29 14:00:00,30.96,30.96,30.82,30.87,160670.0,30.7122,30.7122,30.5733,30.6229,160670.0
2017-11-29 14:30:00,30.86,30.92,30.85,30.87,67640.0,30.613,30.6725,30.6031,30.6229,67640.0
2017-11-29 15:00:00,30.88,30.89,30.82,30.86,59145.0,30.6328,30.6428,30.5733,30.613,59145.0
2017-11-29 15:30:00,30.87,30.91,30.81,30.84,212090.0,30.6229,30.6626,30.5634,30.5932,212090.0
2017-11-30 09:30:00,30.94,31.04,30.85,30.92,222145.0,30.6924,30.7916,30.6031,30.6725,222145.0
2017-11-30 10:00:00,30.89,30.96,30.86,30.95,35565.0,30.6428,30.7122,30.613,30.7023,35565.0
2017-11-30 10:30:00,30.96,31.05,30.95,31.0,51500.0,30.7122,30.8015,30.7023,30.7519,51500.0
2017-11-30 11:00:00,31.0,31.04,30.92,30.92,18505.0,30.7519,30.7916,30.6725,30.6725,18505.0
2017-11-30 11:30:00,30.92,31.0,30.91,31.0,18055.0,30.6725,30.7519,30.6626,30.7519,18055.0
2017-11-30 12:00:00,31.02,31.09,31.02,31.09,13050.0,30.7717,30.8412,30.7717,30.8412,13050.0
2017-11-30 12:30:00,31.08,31.1,30.98,30.99,21550.0,30.8312,30.8511,30.732,30.742,21550.0
2017-11-30 13:00:00,31.04,31.07,30.98,31.03,16930.0,30.7916,30.8213,30.732,30.7816,16930.0
2017-11-30 13:30:00,31.04,31.06,31.02,31.06,15740.0,30.7916,30.8114,30.7717,30.8114,15740.0
2017-11-30 14:00:00,31.07,31.1,31.03,31.09,42605.0,30.8213,30.8511,30.7816,30.8412,42605.0
2017-11-30 14:30:00,31.1,31.12,31.07,31.09,50300.0,30.8511,30.8709,30.8213,30.8412,50300.0
2017-11-30 15:00:00,31.1,31.13,31.03,31.12,105125.0,30.8511,30.8808,30.7816,30.8709,105125.0
2017-11-30 15:30:00,31.12,31.18,31.06,31.16,350830.0,30.8709,30.9304,30.8114,30.9106,350830.0
2017-12-01 09:30:00,31.13,31.23,31.05,31.06,187995.0,30.8808,30.98,30.8015,30.8114,187995.0
2017-12-01 10:00:00,31.07,31.2,31.07,31.17,49635.0,30.8213,30.9503,30.8213,30.9205,49635.0
2017-12-01 10:30:00,31.14,31.19,31.09,31.17,83940.0,30.8908,30.9404,30.8412,30.9205,83940.0
2017-12-01 11:00:00,31.15,31.16,30.76,30.8,40350.0,30.9007,30.9106,30.5138,30.5535,40350.0
2017-12-01 11:30:00,30.69,30.88,30.53,30.82,107325.0,30.4444,30.6328,30.2856,30.5733,107325.0
2017-12-01 12:00:00,30.84,30.9,30.79,30.87,27290.0,30.5932,30.6527,30.5436,30.6229,27290.0
2017-12-01 12:30:00,30.88,30.97,30.82,30.97,28145.0,30.6328,30.7221,30.5733,30.7221,28145.0
2017-12-01 13:00:00,30.97,30.98,30.91,30.96,24610.0,30.7221,30.732,30.6626,30.7122,24610.0
2017-12-01 13:30:00,30.97,31.0,30.94,30.95,42205.0,30.7221,30.7519,30.6924,30.7023,42205.0
2017-12-01 14:00:00,30.95,30.99,30.93,30.99,107335.0,30.7023,30.742,30.6824,30.742,107335.0
2017-12-01 14:30:00,31.0,31.0,30.92,30.96,157710.0,30.7519,30.7519,30.6725,30.7122,157710.0
2017-12-01 15:00:00,30.95,30.97,30.93,30.97,126530.0,30.7023,30.7221,30.6824,30.7221,126530.0
2017-12-01 15:30:00,30.97,31.04,30.97,31.02,378020.0,30.7221,30.7916,30.7221,30.7717,378020.0
2017-12-04 09:30:00,31.12,31.18,30.67,30.67,227705.0,30.8709,30.9304,30.4245,30.4245,227705.0
2017-12-04 10:00:00,30.69,30.7,30.32,30.47,166510.0,30.4444,30.4543,30.0773,30.2261,166510.0
2017-12-04 10:30:00,30.48,30.48,30.15,30.19,295250.0,30.236,30.236,29.9087,29.9484,295250.0
2017-12-04 11:00:00,30.19,30.32,30.1,30.29,245355.0,29.9484,30.0773,29.8591,30.0476,245355.0
2017-12-04 11:30:00,30.29,30.31,30.2,30.22,174105.0,30.0476,30.0674,29.9583,29.9781,174105.0
2017-12-04 12:00:00,30.22,30.28,30.19,30.19,163690.0,29.9781,30.0376,29.9484,29.9484,163690.0
2017-12-04 12:30:00,30.2,30.3,30.19,30.29,79450.0,29.9583,30.0575,29.9484,30.0476,79450.0
2017-12-04 13:00:00,30.3,30.37,30.3,30.31,60765.0,30.0575,30.1269,30.0575,30.0674,60765.0
2017-12-04 13:30:00,30.3,30.34,30.29,30.33,108510.0,30.0575,30.0972,30.0476,30.0872,108510.0
2017-12-04 14:00:00,30.32,30.32,30.18,30.18,61610.0,30.0773,30.0773,29.9384,29.9384,61610.0
2017-12-04 14:30:00,30.18,30.2,30.09,30.12,88775.0,29.9384,29.9583,29.8492,29.8789,88775.0
2017-12-04 15:00:00,30.1,30.11,30.03,30.07,191065.0,29.8591,29.869,29.7896,29.8293,191065.0
2017-12-04 15:30:00,30.06,30.08,29.97,29.97,295270.0,29.8194,29.8392,29.7301,29.7301,295270.0
2017-12-05 09:30:00,29.97,30.36,29.76,30.32,324375.0,29.7301,30.117,29.5218,30.0773,324375.0
2017-12-05 10:00:00,30.32,30.4,30.24,30.29,161150.0,30.0773,30.1567,29.998,30.0476,161150.0
2017-12-05 10:30:00,30.27,30.32,30.24,30.28,60260.0,30.0277,30.0773,29.998,30.0376,60260.0
2017-12-05 11:00:00,30.3,30.39,30.29,30.32,57500.0,30.0575,30.1468,30.0476,30.0773,57500.0
2017-12-05 11:30:00,30.34,30.36,30.23,30.23,62850.0,30.0972,30.117,29.988,29.988,62850.0
2017-12-05 12:00:00,30.23,30.27,30.21,30.26,79710.0,29.988,30.0277,29.9682,30.0178,79710.0
2017-12-05 12:30:00,30.26,30.33,30.2,30.21,76165.0,30.0178,30.0872,29.9583,29.9682,76165.0
2017-12-05 13:00:00,30.19,30.24,30.14,30.23,72690.0,29.9484,29.998,29.8988,29.988,72690.0
2017-12-05 13:30:00,30.21,30.26,30.21,30.24,51500.0,29.9682,30.0178,29.9682,29.998,51500.0
2017-12-05 14:00:00,30.24,30.24,30.14,30.17,50875.0,29.998,29.998,29.8988,29.9285,50875.0
2017-12-05 14:30:00,30.16,30.16,30.05,30.09,96100.0,29.9186,29.9186,29.8095,29.8492,96100.0
2017-12-05 15:00:00,30.08,30.16,30.07,30.13,261150.0,29.8392,29.9186,29.8293,29.8888,261150.0
2017-12-05 15:30:00,30.13,30.15,30.04,30.05,359005.0,29.8888,29.9087,29.7996,29.8095,359005.0
2017-12-06 09:30:00,30.0,30.2,29.92,30.14,147540.0,29.7599,29.9583,29.6805,29.8988,147540.0
2017-12-06 10:00:00,30.17,30.23,30.13,30.18,105195.0,29.9285,29.988,29.8888,29.9384,105195.0
2017-12-06 10:30:00,30.17,30.23,30.05,30.23,72465.0,29.9285,29.988,29.8095,29.988,72465.0
2017-12-06 11:00:00,30.22,30.35,30.21,30.26,37970.0,29.9781,30.1071,29.9682,30.0178,37970.0
2017-12-06 11:30:00,30.25,30.28,30.25,30.28,14500.0,30.0079,30.0376,30.0079,30.0376,14500.0
2017-12-06 12:00:00,30.28,30.32,30.23,30.23,22000.0,30.0376,30.0773,29.988,29.988,22000.0
2017-12-06 12:30:00,30.23,30.29,30.23,30.28,10500.0,29.988,30.0476,29.988,30.0376,10500.0
2017-12-06 13:00:00,30.28,30.29,30.24,30.29,26475.0,30.0376,30.0476,29.998,30.0476,26475.0
2017-12-06 13:30:00,30.28,30.37,30.28,30.36,25660.0,30.0376,30.1269,30.0376,30.117,25660.0
2017-12-06 14:00:00,30.39,30.44,30.38,30.4,30660.0,30.1468,30.1964,30.1368,30.1567,30660.0
2017-12-06 14:30:00,30.4,30.44,30.4,30.44,14520.0,30.1567,30.1964,30.1567,30.1964,14520.0
2017-12-06 15:00:00,30.45,30.47,30.42,30.43,92935.0,30.2063,30.2261,30.1765,30.1864,92935.0
2017-12-06 15:30:00,30.41,30.47,30.41,30.44,168620.0,30.1666,30.2261,30.1666,30.1964,168620.0
2017-12-07 09:30:00,30.43,30.52,30.4,30.46,203675.0,30.1864,30.2757,30.1567,30.2162,203675.0
2017-12-07 10:00:00,30.45,30.54,30.4,30.53,143370.0,30.2063,30.2956,30.1567,30.2856,143370.0
2017-12-07 10:30:00,30.54,30.7,30.54,30.66,45300.0,30.2956,30.4543,30.2956,30.4146,45300.0
2017-12-07 11:00:00,30.69,30.69,30.59,30.69,95250.0,30.4444,30.4444,30.3452,30.4444,95250.0
2017-12-07 11:30:00,30.7,30.79,30.69,30.78,84750.0,30.4543,30.5436,30.4444,30.5336,84750.0
2017-12-07 12:00:00,30.78,30.78,30.69,30.7,145935.0,30.5336,30.5336,30.4444,30.4543,145935.0
2017-12-07 12:30:00,30.71,30.79,30.71,30.74,78245.0,30.4642,30.5436,30.4642,30.494,78245.0
2017-12-07 13:00:00,30.74,30.76,30.69,30.7,75695.0,30.494,30.5138,30.4444,30.4543,75695.0
2017-12-07 13:30:00,30.7,30.72,30.64,30.68,71055.0,30.4543,30.4741,30.3948,30.4344,71055.0
2017-12-07 14:00:00,30.69,30.7,30.64,30.64,75995.0,30.4444,30.4543,30.3948,30.3948,75995.0
2017-12-07 14:30:00,30.65,30.7,30.62,30.7,110280.0,30.4047,30.4543,30.3749,30.4543,110280.0
2017-12-07 15:00:00,30.7,30.7,30.66,30.7,97760.0,30.4543,30.4543,30.4146,30.4543,97760.0
2017-12-07 15:30:00,30.69,30.71,30.67,30.7,183915.0,30.4444,30.4642,30.4245,30.4543,183915.0
2017-12-08 09:30:00,30.96,31.07,30.89,30.92,233780.0,30.7122,30.8213,30.6428,30.6725,233780.0
2017-12-08 10:00:00,30.91,30.92,30.87,30.91,18000.0,30.6626,30.6725,30.6229,30.6626,18000.0
2017-12-08 10:30:00,30.88,30.9,30.86,30.9,40005.0,30.6328,30.6527,30.613,30.6527,40005.0
2017-12-08 11:00:00,30.89,30.89,30.84,30.84,31565.0,30.6428,30.6428,30.5932,30.5932,31565.0
2017-12-08 11:30:00,30.79,30.83,30.76,30.81,46410.0,30.5436,30.5832,30.5138,30.5634,46410.0
2017-12-08 12:00:00,30.81,30.91,30.8,30.91,33860.0,30.5634,30.6626,30.5535,30.6626,33860.0
2017-12-08 12:30:00,30.93,30.93,30.85,30.86,11610.0,30.6824,30.6824,30.6031,30.613,11610.0
2017-12-08 13:00:00,30.87,30.91,30.87,30.9,9000.0,30.6229,30.6626,30.6229,30.6527,9000.0
2017-12-08 13:30:00,30.93,30.93,30.88,30.89,15750.0,30.6824,30.6824,30.6328,30.6428,15750.0
2017-12-08 14:00:00,30.89,30.89,30.79,30.83,26050.0,30.6428,30.6428,30.5436,30.5832,26050.0
2017-12-08 14:30:00,30.83,30.87,30.82,30.83,27615.0,30.5832,30.6229,30.5733,30.5832,27615.0
2017-12-08 15:00:00,30.85,30.87,30.81,30.85,20495.0,30.6031,30.6229,30.5634,30.6031,20495.0
2017-12-08 15:30:00,30.85,30.85,30.82,30.84,72370.0,30.6031,30.6031,30.5733,30.5932,72370.0
2017-12-11 09:30:00,30.9,31.01,30.86,30.92,59035.0,30.6527,30.7618,30.613,30.6725,59035.0
2017-12-11 10:00:00,30.98,31.01,30.97,30.98,33650.0,30.732,30.7618,30.7221,30.732,33650.0
2017-12-11 10:30:00,30.97,31.0,30.95,30.96,27885.0,30.7221,30.7519,30.7023,30.7122,27885.0
2017-12-11 11:00:00,30.94,30.97,30.94,30.96,40075.0,30.6924,30.7221,30.6924,30.7122,40075.0
2017-12-11 11:30:00,30.96,31.0,30.93,31.0,25500.0,30.7122,30.7519,30.6824,30.7519,25500.0
2017-12-11 12:00:00,31.03,31.06,31.03,31.06,50910.0,30.7816,30.8114,30.7816,30.8114,50910.0
2017-12-11 12:30:00,31.06,31.08,31.06,31.07,17965.0,30.8114,30.8312,30.8114,30.8213,17965.0
2017-12-11 13:00:00,31.08,31.08,31.01,31.02,11525.0,30.8312,30.8312,30.7618,30.7717,11525.0
2017-12-11 13:30:00,31.0,31.04,31.0,31.04,4000.0,30.7519,30.7916,30.7519,30.7916,4000.0
2017-12-11 14:00:00,31.03,31.04,31.02,31.04,2500.0,30.7816,30.7916,30.7717,30.7916,2500.0
2017-12-11 14:30:00,31.06,31.06,31.05,31.05,7600.0,30.8114,30.8114,30.8015,30.8015,7600.0
2017-12-11 15:00:00,31.06,31.07,31.04,31.04,6610.0,30.8114,30.8213,30.7916,30.7916,6610.0
2017-12-11 15:30:00,31.06,31.12,31.06,31.12,36830.0,30.8114,30.8709,30.8114,30.8709,36830.0
2017-12-12 09:30:00,31.13,31.16,30.92,31.16,58480.0,30.8808,30.9106,30.6725,30.9106,58480.0
2017-12-12 10:00:00,31.18,31.19,31.15,31.15,11435.0,30.9304,30.9404,30.9007,30.9007,11435.0
2017-12-12 10:30:00,31.08,31.12,31.06,31.11,9160.0,30.8312,30.8709,30.8114,30.861,9160.0
2017-12-12 11:00:00,31.13,31.21,31.13,31.19,52265.0,30.8808,30.9602,30.8808,30.9404,52265.0
2017-12-12 11:30:00,31.19,31.19,31.17,31.19,5655.0,30.9404,30.9404,30.9205,30.9404,5655.0
2017-12-12 12:00:00,31.23,31.23,31.17,31.18,15000.0,30.98,30.98,30.9205,30.9304,15000.0
2017-12-12 12:30:00,31.16,31.18,31.11,31.12,9720.0,30.9106,30.9304,30.861,30.8709,9720.0
2017-12-12 13:00:00,31.1,31.1,31.05,31.05,11810.0,30.8511,30.8511,30.8015,30.8015,11810.0
2017-12-12 13:30:00,31.05,31.05,30.96,30.99,18815.0,30.8015,30.8015,30.7122,30.742,18815.0
2017-12-12 14:00:00,30.99,31.07,30.97,31.06,28530.0,30.742,30.8213,30.7221,30.8114,28530.0
2017-12-12 14:30:00,31.07,31.08,31.03,31.06,18840.0,30.8213,30.8312,30.7816,30.8114,18840.0
2017-12-12 15:00:00,31.06,31.07,31.04,31.04,35405.0,30.8114,30.8213,30.7916,30.7916,35405.0
2017-12-12 15:30:00,31.05,31.05,30.98,31.01,97175.0,30.8015,30.8015,30.732,30.7618,97175.0
2017-12-13 09:30:00,31.14,31.22,31.14,31.16,42480.0,30.8908,30.9701,30.8908,30.9106,42480.0
2017-12-13 10:00:00,31.16,31.21,31.13,31.2,39510.0,30.9106,30.9602,30.8808,30.9503,39510.0
2017-12-13 10:30:00,31.18,31.22,31.16,31.21,17250.0,30.9304,30.9701,30.9106,30.9602,17250.0
2017-12-13 11:00:00,31.23,31.26,31.22,31.22,18200.0,30.98,31.0098,30.9701,30.9701,18200.0
2017-12-13 11:30:00,31.24,31.25,31.16,31.16,112945.0,30.99,30.9999,30.9106,30.9106,112945.0
2017-12-13 12:00:00,31.13,31.17,31.1,31.15,55290.0,30.8808,30.9205,30.8511,30.9007,55290.0
2017-12-13 12:30:00,31.15,31.15,31.07,31.13,237415.0,30.9007,30.9007,30.8213,30.8808,237415.0
2017-12-13 13:00:00,31.11,31.12,31.06,31.07,33350.0,30.861,30.8709,30.8114,30.8213,33350.0
2017-12-13 13:30:00,31.07,31.07,31.04,31.07,14500.0,30.8213,30.8213,30.7916,30.8213,14500.0
2017-12-13 14:00:00,31.1,31.13,31.09,31.13,18200.0,30.8511,30.8808,30.8412,30.8808,18200.0
2017-12-13 14:30:00,31.15,31.16,31.12,31.14,13750.0,30.9007,30.9106,30.8709,30.8908,13750.0
2017-12-13 15:00:00,31.14,31.16,31.12,31.12,18100.0,30.8908,30.9106,30.8709,30.8709,18100.0
2017-12-13 15:30:00,31.1,31.13,31.09,31.09,36780.0,30.8511,30.8808,30.8412,30.8412,36780.0
2017-12-14 09:30:00,31.23,31.27,31.13,31.27,34840.0,30.98,31.0197,30.8808,31.0197,34840.0
2017-12-14 10:00:00,31.27,31.29,31.21,31.27,110125.0,31.0197,31.0396,30.9602,31.0197,110125.0
2017-12-14 10:30:00,31.26,31.33,31.25,31.32,15285.0,31.0098,31.0792,30.9999,31.0693,15285.0
2017-12-14 11:00:00,31.33,31.33,31.21,31.21,14620.0,31.0792,31.0792,30.9602,30.9602,14620.0
2017-12-14 11:30:00,31.27,31.27,31.24,31.24,24430.0,31.0197,31.0197,30.99,30.99,24430.0
2017-12-14 12:00:00,31.25,31.27,31.25,31.25,21280.0,30.9999,31.0197,30.9999,30.9999,21280.0
2017-12-14 12:30:00,31.23,31.24,31.21,31.21,20860.0,30.98,30.99,30.9602,30.9602,20860.0
2017-12-14 13:00:00,31.2,31.22,31.12,31.17,23000.0,30.9503,30.9701,30.8709,30.9205,23000.0
2017-12-14 13:30:00,31.16,31.21,31.14,31.18,16575.0,30.9106,30.9602,30.8908,30.9304,16575.0
2017-12-14 14:00:00,31.18,31.21,31.11,31.11,45990.0,30.9304,30.9602,30.861,30.861,45990.0
2017-12-14 14:30:00,31.1,31.13,31.09,31.13,18390.0,30.8511,30.8808,30.8412,30.8808,18390.0
2017-12-14 15:00:00,31.14,31.15,31.13,31.14,42355.0,30.8908,30.9007,30.8808,30.8908,42355.0
2017-12-14 15:30:00,31.15,31.18,31.1,31.1,224995.0,30.9007,30.9304,30.8511,30.8511,224995.0
2017-12-15 09:30:00,31.11,31.2,30.99,31.12,177905.0,30.861,30.9503,30.742,30.8709,177905.0
2017-12-15 10:00:00,31.11,31.22,31.1,31.15,34000.0,30.861,30.9701,30.8511,30.9007,34000.0
2017-12-15 10:30:00,31.17,31.3,31.17,31.28,27095.0,30.9205,31.0495,30.9205,31.0296,27095.0
2017-12-15 11:00:00,31.31,31.34,31.28,31.32,60930.0,31.0594,31.0892,31.0296,31.0693,60930.0
2017-12-15 11:30:00,31.36,31.42,31.35,31.42,32605.0,31.109,31.1685,31.0991,31.1685,32605.0
2017-12-15 12:00:00,31.42,31.47,31.4,31.47,80100.0,31.1685,31.2181,31.1487,31.2181,80100.0
2017-12-15 12:30:00,31.46,31.48,31.44,31.48,38350.0,31.2082,31.228,31.1884,31.228,38350.0
2017-12-15 13:00:00,31.48,31.48,31.42,31.43,113170.0,31.228,31.228,31.1685,31.1784,113170.0
2017-12-15 13:30:00,31.43,31.48,31.42,31.47,68085.0,31.1784,31.228,31.1685,31.2181,68085.0
2017-12-15 14:00:00,31.46,31.5,31.45,31.47,25250.0,31.2082,31.2479,31.1983,31.2181,25250.0
2017-12-15 14:30:00,31.49,31.49,31.45,31.45,35575.0,31.238,31.238,31.1983,31.1983,35575.0
2017-12-15 15:00:00,31.47,31.54,31.47,31.53,28700.0,31.2181,31.2876,31.2181,31.2776,28700.0
2017-12-15 15:30:00,31.53,31.53,31.45,31.5,108910.0,31.2776,31.2776,31.1983,31.2479,108910.0
2017-12-18 09:30:00,31.73,31.73,31.58,31.61,104725.0,31.476,31.476,31.3272,31.357,104725.0
2017-12-18 10:00:00,31.61,31.64,31.55,31.59,119685.0,31.357,31.3868,31.2975,31.3372,119685.0
2017-12-18 10:30:00,31.59,31.59,31.5,31.51,51790.0,31.3372,31.3372,31.2479,31.2578,51790.0
2017-12-18 11:00:00,31.49,31.5,31.45,31.5,41760.0,31.238,31.2479,31.1983,31.2479,41760.0
2017-12-18 11:30:00,31.49,31.57,31.49,31.53,25890.0,31.238,31.3173,31.238,31.2776,25890.0
2017-12-18 12:00:00,31.52,31.55,31.52,31.55,20430.0,31.2677,31.2975,31.2677,31.2975,20430.0
2017-12-18 12:30:00,31.52,31.53,31.51,31.52,17165.0,31.2677,31.2776,31.2578,31.2677,17165.0
2017-12-18 13:00:00,31.52,31.53,31.49,31.51,29805.0,31.2677,31.2776,31.238,31.2578,29805.0
2017-12-18 13:30:00,31.5,31.51,31.49,31.51,33745.0,31.2479,31.2578,31.238,31.2578,33745.0
2017-12-18 14:00:00,31.5,31.5,31.46,31.47,42245.0,31.2479,31.2479,31.2082,31.2181,42245.0
2017-12-18 14:30:00,31.48,31.51,31.47,31.51,16500.0,31.228,31.2578,31.2181,31.2578,16500.0
2017-12-18 15:00:00,31.5,31.5,31.46,31.46,42775.0,31.2479,31.2479,31.2082,31.2082,42775.0
2017-12-18 15:30:00,31.46,31.48,31.44,31.48,92365.0,31.2082,31.228,31.1884,31.228,92365.0
2017-12-19 09:30:00,31.49,31.49,31.33,31.38,74640.0,31.2383,31.2383,31.0796,31.1292,74640.0
2017-12-19 10:00:00,31.39,31.44,31.34,31.34,27500.0,31.1391,31.1887,31.0895,31.0895,27500.0
2017-12-19 10:30:00,31.37,31.38,31.34,31.34,61095.0,31.1193,31.1292,31.0895,31.0895,61095.0
2017-12-19 11:00:00,31.35,31.36,31.31,31.36,27500.0,31.0995,31.1094,31.0598,31.1094,27500.0
2017-12-19 11:30:00,31.37,31.37,31.26,31.27,17730.0,31.1193,31.1193,31.0102,31.0201,17730.0
2017-12-19 12:00:00,31.28,31.28,31.22,31.23,38800.0,31.03,31.03,30.9705,30.9804,38800.0
2017-12-19 12:30:00,31.24,31.28,31.24,31.28,22970.0,30.9903,31.03,30.9903,31.03,22970.0
2017-12-19 13:00:00,31.31,31.31,31.27,31.27,6375.0,31.0598,31.0598,31.0201,31.0201,6375.0
2017-12-19 13:30:00,31.29,31.31,31.29,31.31,2805.0,31.0399,31.0598,31.0399,31.0598,2805.0
2017-12-19 14:00:00,31.31,31.31,31.28,31.29,5835.0,31.0598,31.0598,31.03,31.0399,5835.0
2017-12-19 14:30:00,31.29,31.3,31.24,31.24,9000.0,31.0399,31.0499,30.9903,30.9903,9000.0
2017-12-19 15:00:00,31.21,31.28,31.2,31.26,45025.0,30.9606,31.03,30.9507,31.0102,45025.0
2017-12-19 15:30:00,31.27,31.3,31.26,31.28,34625.0,31.0201,31.0499,31.0102,31.03,34625.0
2017-12-20 09:30:00,31.38,31.38,31.06,31.09,54500.0,31.1292,31.1292,30.8118,30.8415,54500.0
2017-12-20 10:00:00,31.1,31.1,31.03,31.04,23975.0,30.8515,30.8515,30.782,30.7919,23975.0
2017-12-20 10:30:00,31.04,31.08,31.01,31.02,12000.0,30.7919,30.8316,30.7622,30.7721,12000.0
2017-12-20 11:00:00,31.02,31.07,31.02,31.05,10780.0,30.7721,30.8217,30.7721,30.8019,10780.0
2017-12-20 11:30:00,31.06,31.08,31.05,31.08,6140.0,30.8118,30.8316,30.8019,30.8316,6140.0
2017-12-20 12:00:00,31.09,31.09,31.08,31.09,4055.0,30.8415,30.8415,30.8316,30.8415,4055.0
2017-12-20 12:30:00,31.12,31.13,31.11,31.13,4250.0,30.8713,30.8812,30.8614,30.8812,4250.0
2017-12-20 13:00:00,31.14,31.19,31.14,31.19,3675.0,30.8911,30.9407,30.8911,30.9407,3675.0
2017-12-20 13:30:00,31.19,31.19,31.16,31.16,18435.0,30.9407,30.9407,30.911,30.911,18435.0
2017-12-20 14:00:00,31.16,31.16,31.12,31.13,6690.0,30.911,30.911,30.8713,30.8812,6690.0
2017-12-20 14:30:00,31.14,31.16,31.14,31.16,7355.0,30.8911,30.911,30.8911,30.911,7355.0
2017-12-20 15:00:00,31.17,31.17,31.14,31.14,12200.0,30.9209,30.9209,30.8911,30.8911,12200.0
2017-12-20 15:30:00,31.15,31.16,31.14,31.15,16030.0,30.9011,30.911,30.8911,30.9011,16030.0
2017-12-21 09:30:00,31.27,31.3,31.13,31.13,28470.0,31.0201,31.0499,30.8812,30.8812,28470.0
2017-12-21 10:00:00,31.13,31.14,31.1,31.13,7790.0,30.8812,30.8911,30.8515,30.8812,7790.0
2017-12-21 10:30:00,31.14,31.18,31.12,31.13,7360.0,30.8911,30.9308,30.8713,30.8812,7360.0
2017-12-21 11:00:00,31.14,31.16,31.14,31.16,3500.0,30.8911,30.911,30.8911,30.911,3500.0
2017-12-21 11:30:00,31.19,31.2,31.17,31.19,3605.0,30.9407,30.9507,30.9209,30.9407,3605.0
2017-12-21 12:00:00,31.18,31.19,31.18,31.19,4595.0,30.9308,30.9407,30.9308,30.9407,4595.0
2017-12-21 12:30:00,31.18,31.2,31.16,31.2,9265.0,30.9308,30.9507,30.911,30.9507,9265.0
2017-12-21 13:00:00,31.19,31.22,31.19,31.22,10000.0,30.9407,30.9705,30.9407,30.9705,10000.0
2017-12-21 13:30:00,31.21,31.21,31.19,31.19,7260.0,30.9606,30.9606,30.9407,30.9407,7260.0
2017-12-21 14:00:00,31.18,31.18,31.12,31.15,20500.0,30.9308,30.9308,30.8713,30.9011,20500.0
2017-12-21 14:30:00,31.15,31.15,31.13,31.14,22890.0,30.9011,30.9011,30.8812,30.8911,22890.0
2017-12-21 15:00:00,31.13,31.14,31.11,31.14,74040.0,30.8812,30.8911,30.8614,30.8911,74040.0
2017-12-21 15:30:00,31.15,31.16,31.09,31.12,70280.0,30.9011,30.911,30.8415,30.8713,70280.0
2017-12-22 09:30:00,31.16,31.16,30.96,31.01,127820.0,30.911,30.911,30.7126,30.7622,127820.0
2017-12-22 10:00:00,31.01,31.01,30.94,30.99,32465.0,30.7622,30.7622,30.6927,30.7423,32465.0
2017-12-22 10:30:00,30.98,31.02,30.98,30.98,26435.0,30.7324,30.7721,30.7324,30.7324,26435.0
2017-12-22 11:00:00,30.97,30.98,30.94,30.97,24500.0,30.7225,30.7324,30.6927,30.7225,24500.0
2017-12-22 11:30:00,30.96,30.97,30.95,30.96,14625.0,30.7126,30.7225,30.7027,30.7126,14625.0
2017-12-22 12:00:00,30.95,30.98,30.95,30.96,31135.0,30.7027,30.7324,30.7027,30.7126,31135.0
2017-12-22 12:30:00,30.96,30.97,30.93,30.97,36000.0,30.7126,30.7225,30.6828,30.7225,36000.0
2017-12-22 13:00:00,30.97,30.98,30.96,30.96,11040.0,30.7225,30.7324,30.7126,30.7126,11040.0
2017-12-22 13:30:00,30.97,30.99,30.96,30.96,29395.0,30.7225,30.7423,30.7126,30.7126,29395.0
2017-12-22 14:00:00,30.96,30.98,30.96,30.97,99255.0,30.7126,30.7324,30.7126,30.7225,99255.0
2017-12-22 14:30:00,30.97,30.98,30.96,30.97,30320.0,30.7225,30.7324,30.7126,30.7225,30320.0
2017-12-22 15:00:00,30.97,30.98,30.95,30.95,25365.0,30.7225,30.7324,30.7027,30.7027,25365.0
2017-12-22 15:30:00,30.95,30.99,30.94,30.99,50120.0,30.7027,30.7423,30.6927,30.7423,50120.0
2017-12-26 09:30:00,30.92,30.92,30.78,30.84,18525.0,30.6729,30.6729,30.534,30.5935,18525.0
2017-12-26 10:00:00,30.88,30.9,30.87,30.9,21190.0,30.6332,30.6531,30.6233,30.6531,21190.0
2017-12-26 10:30:00,30.88,30.9,30.87,30.89,5835.0,30.6332,30.6531,30.6233,30.6431,5835.0
2017-12-26 11:00:00,30.86,30.88,30.86,30.87,4650.0,30.6134,30.6332,30.6134,30.6233,4650.0
2017-12-26 11:30:00,30.88,30.88,30.86,30.86,8115.0,30.6332,30.6332,30.6134,30.6134,8115.0
2017-12-26 12:00:00,30.87,30.88,30.87,30.87,620.0,30.6233,30.6332,30.6233,30.6233,620.0
2017-12-26 12:30:00,30.92,30.93,30.9,30.9,4950.0,30.6729,30.6828,30.6531,30.6531,4950.0
2017-12-26 13:00:00,30.91,30.91,30.9,30.91,500.0,30.663,30.663,30.6531,30.663,500.0
2017-12-26 13:30:00,30.91,30.92,30.89,30.9,20880.0,30.663,30.6729,30.6431,30.6531,20880.0
2017-12-26 14:00:00,30.91,30.91,30.9,30.91,22165.0,30.663,30.663,30.6531,30.663,22165.0
2017-12-26 14:30:00,30.92,30.92,30.91,30.91,6685.0,30.6729,30.6729,30.663,30.663,6685.0
2017-12-26 15:00:00,30.91,30.91,30.88,30.88,7115.0,30.663,30.663,30.6332,30.6332,7115.0
2017-12-26 15:30:00,30.89,30.9,30.87,30.89,29445.0,30.6431,30.6531,30.6233,30.6431,29445.0
2017-12-27 09:30:00,30.88,30.89,30.87,30.88,10505.0,30.6332,30.6431,30.6233,30.6332,10505.0
2017-12-27 10:00:00,30.93,31.03,30.91,31.03,30950.0,30.6828,30.782,30.663,30.782,30950.0
2017-12-27 10:30:00,30.99,31.01,30.99,30.99,2775.0,30.7423,30.7622,30.7423,30.7423,2775.0
2017-12-27 11:00:00,31.01,31.01,30.94,30.94,3165.0,30.7622,30.7622,30.6927,30.6927,3165.0
2017-12-27 11:30:00,30.99,30.99,30.91,30.91,2515.0,30.7423,30.7423,30.663,30.663,2515.0
2017-12-27 12:00:00,30.9,30.93,30.9,30.9,6100.0,30.6531,30.6828,30.6531,30.6531,6100.0
2017-12-27 12:30:00,30.9,30.94,30.9,30.91,7055.0,30.6531,30.6927,30.6531,30.663,7055.0
2017-12-27 13:00:00,30.89,30.89,30.88,30.89,4645.0,30.6431,30.6431,30.6332,30.6431,4645.0
2017-12-27 13:30:00,30.88,30.89,30.88,30.89,1000.0,30.6332,30.6431,30.6332,30.6431,1000.0
2017-12-27 14:00:00,30.91,30.91,30.88,30.88,25590.0,30.663,30.663,30.6332,30.6332,25590.0
2017-12-27 14:30:00,30.9,30.9,30.89,30.89,2500.0,30.6531,30.6531,30.6431,30.6431,2500.0
2017-12-27 15:00:00,30.89,30.92,30.89,30.9,4250.0,30.6431,30.6729,30.6431,30.6531,4250.0
2017-12-27 15:30:00,30.9,30.95,30.89,30.93,41300.0,30.6531,30.7027,30.6431,30.6828,41300.0
2017-12-28 09:30:00,31.0,31.0,30.93,30.94,15350.0,30.7523,30.7523,30.6828,30.6927,15350.0
2017-12-28 10:00:00,30.94,30.94,30.89,30.9,12835.0,30.6927,30.6927,30.6431,30.6531,12835.0
2017-12-28 10:30:00,30.91,30.93,30.9,30.93,16300.0,30.663,30.6828,30.6531,30.6828,16300.0
2017-12-28 11:00:00,30.95,30.96,30.94,30.96,6950.0,30.7027,30.7126,30.6927,30.7126,6950.0
2017-12-28 11:30:00,30.95,30.97,30.95,30.97,4295.0,30.7027,30.7225,30.7027,30.7225,4295.0
2017-12-28 12:00:00,30.97,30.98,30.96,30.98,7380.0,30.7225,30.7324,30.7126,30.7324,7380.0
2017-12-28 12:30:00,30.98,30.99,30.97,30.98,15390.0,30.7324,30.7423,30.7225,30.7324,15390.0
2017-12-28 13:00:00,30.97,30.98,30.97,30.97,6640.0,30.7225,30.7324,30.7225,30.7225,6640.0
2017-12-28 13:30:00,30.96,30.96,30.95,30.96,4125.0,30.7126,30.7126,30.7027,30.7126,4125.0
2017-12-28 14:00:00,30.94,30.96,30.94,30.94,6475.0,30.6927,30.7126,30.6927,30.6927,6475.0
2017-12-28 14:30:00,30.94,30.95,30.94,30.95,7045.0,30.6927,30.7027,30.6927,30.7027,7045.0
2017-12-28 15:00:00,30.96,30.98,30.96,30.98,23365.0,30.7126,30.7324,30.7126,30.7324,23365.0
2017-12-28 15:30:00,30.97,31.02,30.96,31.0,131435.0,30.7225,30.7721,30.7126,30.7523,131435.0
2017-12-29 09:30:00,31.15,31.15,30.99,31.01,17795.0,30.9011,30.9011,30.7423,30.7622,17795.0
2017-12-29 10:00:00,31.03,31.06,31.02,31.05,207020.0,30.782,30.8118,30.7721,30.8019,207020.0
2017-12-29 10:30:00,31.05,31.07,30.99,31.0,39035.0,30.8019,30.8217,30.7423,30.7523,39035.0
2017-12-29 11:00:00,31.0,31.01,30.95,31.0,41225.0,30.7523,30.7622,30.7027,30.7523,41225.0
2017-12-29 11:30:00,31.01,31.01,30.95,31.0,15425.0,30.7622,30.7622,30.7027,30.7523,15425.0
2017-12-29 12:00:00,31.01,31.02,31.0,31.02,126705.0,30.7622,30.7721,30.7523,30.7721,126705.0
2017-12-29 12:30:00,31.01,31.03,30.99,31.0,42465.0,30.7622,30.782,30.7423,30.7523,42465.0
2017-12-29 13:00:00,31.01,31.03,30.98,31.03,16720.0,30.7622,30.782,30.7324,30.782,16720.0
2017-12-29 13:30:00,31.02,31.02,30.98,30.99,89335.0,30.7721,30.7721,30.7324,30.7423,89335.0
2017-12-29 14:00:00,30.99,31.01,30.98,31.01,22400.0,30.7423,30.7622,30.7324,30.7622,22400.0
2017-12-29 14:30:00,31.01,31.02,30.99,31.02,15015.0,30.7622,30.7721,30.7423,30.7721,15015.0
2017-12-29 15:00:00,31.02,31.05,31.01,31.03,67060.0,30.7721,30.8019,30.7622,30.782,67060.0
2017-12-29 15:30:00,31.03,31.03,30.9,30.91,153235.0,30.782,30.782,30.6531,30.663,153235.0
2018-01-02 09:30:00,31.09,31.2,30.91,31.2,66025.0,30.8415,30.9507,30.663,30.9507,66025.0
2018-01-02 10:00:00,31.21,31.21,31.12,31.17,26925.0,30.9606,30.9606,30.8713,30.9209,26925.0
2018-01-02 10:30:00,31.15,31.16,31.11,31.15,57245.0,30.9011,30.911,30.8614,30.9011,57245.0
2018-01-02 11:00:00,31.15,31.16,31.08,31.08,83030.0,30.9011,30.911,30.8316,30.8316,83030.0
2018-01-02 11:30:00,31.09,31.1,31.06,31.08,105120.0,30.8415,30.8515,30.8118,30.8316,105120.0
2018-01-02 12:00:00,31.09,31.14,31.09,31.1,46925.0,30.8415,30.8911,30.8415,30.8515,46925.0
2018-01-02 12:30:00,31.09,31.11,31.07,31.08,18630.0,30.8415,30.8614,30.8217,30.8316,18630.0
2018-01-02 13:00:00,31.1,31.14,31.09,31.13,17165.0,30.8515,30.8911,30.8415,30.8812,17165.0
2018-01-02 13:30:00,31.13,31.18,31.13,31.18,22405.0,30.8812,30.9308,30.8812,30.9308,22405.0
2018-01-02 14:00:00,31.18,31.23,31.18,31.18,33485.0,30.9308,30.9804,30.9308,30.9308,33485.0
2018-01-02 14:30:00,31.17,31.18,31.14,31.15,45750.0,30.9209,30.9308,30.8911,30.9011,45750.0
2018-01-02 15:00:00,31.16,31.19,31.15,31.19,130065.0,30.911,30.9407,30.9011,30.9407,130065.0
2018-01-02 15:30:00,31.2,31.26,31.18,31.26,145750.0,30.9507,31.0102,30.9308,31.0102,145750.0
2018-01-03 09:30:00,31.38,31.65,31.27,31.65,29725.0,31.1292,31.3971,31.0201,31.3971,29725.0
2018-01-03 10:00:00,31.65,31.67,31.56,31.57,26090.0,31.3971,31.4169,31.3078,31.3177,26090.0
2018-01-03 10:30:00,31.57,31.6,31.57,31.57,20500.0,31.3177,31.3475,31.3177,31.3177,20500.0
2018-01-03 11:00:00,31.57,31.58,31.55,31.57,45410.0,31.3177,31.3276,31.2979,31.3177,45410.0
2018-01-03 11:30:00,31.57,31.58,31.56,31.57,19045.0,31.3177,31.3276,31.3078,31.3177,19045.0
2018-01-03 12:00:00,31.55,31.59,31.55,31.59,15650.0,31.2979,31.3375,31.2979,31.3375,15650.0
2018-01-03 12:30:00,31.61,31.65,31.6,31.62,10470.0,31.3574,31.3971,31.3475,31.3673,10470.0
2018-01-03 13:00:00,31.62,31.63,31.61,31.62,12135.0,31.3673,31.3772,31.3574,31.3673,12135.0
2018-01-03 13:30:00,31.62,31.62,31.58,31.59,14085.0,31.3673,31.3673,31.3276,31.3375,14085.0
2018-01-03 14:00:00,31.6,31.64,31.59,31.64,17295.0,31.3475,31.3871,31.3375,31.3871,17295.0
2018-01-03 14:30:00,31.64,31.66,31.63,31.63,18495.0,31.3871,31.407,31.3772,31.3772,18495.0
2018-01-03 15:00:00,31.63,31.66,31.61,31.65,33890.0,31.3772,31.407,31.3574,31.3971,33890.0
2018-01-03 15:30:00,31.65,31.67,31.63,31.63,73870.0,31.3971,31.4169,31.3772,31.3772,73870.0
2018-01-04 09:30:00,31.79,31.93,31.79,31.89,53755.0,31.5359,31.6748,31.5359,31.6351,53755.0
2018-01-04 10:00:00,31.9,31.94,31.87,31.91,23960.0,31.6451,31.6847,31.6153,31.655,23960.0
2018-01-04 10:30:00,31.93,32.01,31.92,31.99,17000.0,31.6748,31.7542,31.6649,31.7343,17000.0
2018-01-04 11:00:00,31.98,31.98,31.92,31.97,31740.0,31.7244,31.7244,31.6649,31.7145,31740.0
2018-01-04 11:30:00,31.97,32.01,31.93,31.93,33860.0,31.7145,31.7542,31.6748,31.6748,33860.0
2018-01-04 12:00:00,31.93,31.99,31.87,31.87,210650.0,31.6748,31.7343,31.6153,31.6153,210650.0
2018-01-04 12:30:00,31.86,31.86,31.78,31.78,13065.0,31.6054,31.6054,31.526,31.526,13065.0
2018-01-04 13:00:00,31.79,31.82,31.77,31.81,17500.0,31.5359,31.5657,31.5161,31.5558,17500.0
2018-01-04 13:30:00,31.81,31.87,31.81,31.86,14485.0,31.5558,31.6153,31.5558,31.6054,14485.0
2018-01-04 14:00:00,31.88,31.89,31.85,31.85,30290.0,31.6252,31.6351,31.5955,31.5955,30290.0
2018-01-04 14:30:00,31.86,31.88,31.85,31.88,27150.0,31.6054,31.6252,31.5955,31.6252,27150.0
2018-01-04 15:00:00,31.87,31.89,31.87,31.89,26450.0,31.6153,31.6351,31.6153,31.6351,26450.0
2018-01-04 15:30:00,31.89,31.9,31.86,31.86,348575.0,31.6351,31.6451,31.6054,31.6054,348575.0
2018-01-05 09:30:00,31.98,32.1,31.98,32.03,102310.0,31.7244,31.8435,31.7244,31.774,102310.0
2018-01-05 10:00:00,32.05,32.07,32.02,32.06,26845.0,31.7939,31.8137,31.7641,31.8038,26845.0
2018-01-05 10:30:00,32.04,32.13,32.04,32.11,29950.0,31.7839,31.8732,31.7839,31.8534,29950.0
2018-01-05 11:00:00,32.11,32.16,32.1,32.15,40240.0,31.8534,31.903,31.8435,31.8931,40240.0
2018-01-05 11:30:00,32.16,32.21,32.15,32.17,15855.0,31.903,31.9526,31.8931,31.9129,15855.0
2018-01-05 12:00:00,32.19,32.2,32.17,32.19,18405.0,31.9328,31.9427,31.9129,31.9328,18405.0
2018-01-05 12:30:00,32.19,32.19,32.16,32.16,9815.0,31.9328,31.9328,31.903,31.903,9815.0
2018-01-05 13:00:00,32.19,32.19,32.18,32.18,11270.0,31.9328,31.9328,31.9228,31.9228,11270.0
2018-01-05 13:30:00,32.18,32.21,32.18,32.19,6155.0,31.9228,31.9526,31.9228,31.9328,6155.0
2018-01-05 14:00:00,32.19,32.19,32.16,32.18,11800.0,31.9328,31.9328,31.903,31.9228,11800.0
2018-01-05 14:30:00,32.18,32.2,32.17,32.2,10880.0,31.9228,31.9427,31.9129,31.9427,10880.0
2018-01-05 15:00:00,32.2,32.2,32.16,32.18,16200.0,31.9427,31.9427,31.903,31.9228,16200.0
2018-01-05 15:30:00,32.17,32.22,32.16,32.19,82080.0,31.9129,31.9625,31.903,31.9328,82080.0
2018-01-08 09:30:00,32.22,32.31,32.03,32.1,68150.0,31.9625,32.0518,31.774,31.8435,68150.0
2018-01-08 10:00:00,32.1,32.21,32.08,32.21,41055.0,31.8435,31.9526,31.8236,31.9526,41055.0
2018-01-08 10:30:00,32.22,32.25,32.18,32.24,15725.0,31.9625,31.9923,31.9228,31.9824,15725.0
2018-01-08 11:00:00,32.26,32.34,32.26,32.34,51495.0,32.0022,32.0816,32.0022,32.0816,51495.0
2018-01-08 11:30:00,32.34,32.41,32.34,32.34,33090.0,32.0816,32.151,32.0816,32.0816,33090.0
2018-01-08 12:00:00,32.35,32.36,32.33,32.36,19450.0,32.0915,32.1014,32.0716,32.1014,19450.0
2018-01-08 12:30:00,32.36,32.37,32.35,32.36,7930.0,32.1014,32.1113,32.0915,32.1014,7930.0
2018-01-08 13:00:00,32.38,32.39,32.37,32.39,17090.0,32.1212,32.1312,32.1113,32.1312,17090.0
2018-01-08 13:30:00,32.37,32.38,32.36,32.38,22625.0,32.1113,32.1212,32.1014,32.1212,22625.0
2018-01-08 14:00:00,32.38,32.39,32.37,32.38,45955.0,32.1212,32.1312,32.1113,32.1212,45955.0
2018-01-08 14:30:00,32.37,32.38,32.33,32.36,10875.0,32.1113,32.1212,32.0716,32.1014,10875.0
2018-01-08 15:00:00,32.36,32.39,32.36,32.39,9745.0,32.1014,32.1312,32.1014,32.1312,9745.0
2018-01-08 15:30:00,32.41,32.41,32.38,32.38,78100.0,32.151,32.151,32.1212,32.1212,78100.0
2018-01-09 09:30:00,32.54,32.54,32.22,32.23,48430.0,32.28,32.28,31.9625,31.9724,48430.0
2018-01-09 10:00:00,32.22,32.29,32.22,32.24,12470.0,31.9625,32.032,31.9625,31.9824,12470.0
2018-01-09 10:30:00,32.27,32.27,32.2,32.24,17830.0,32.0121,32.0121,31.9427,31.9824,17830.0
2018-01-09 11:00:00,32.3,32.37,32.3,32.37,4945.0,32.0419,32.1113,32.0419,32.1113,4945.0
2018-01-09 11:30:00,32.35,32.35,32.29,32.31,19950.0,32.0915,32.0915,32.032,32.0518,19950.0
2018-01-09 12:00:00,32.3,32.32,32.29,32.3,3915.0,32.0419,32.0617,32.032,32.0419,3915.0
2018-01-09 12:30:00,32.31,32.35,32.3,32.35,8935.0,32.0518,32.0915,32.0419,32.0915,8935.0
2018-01-09 13:00:00,32.37,32.39,32.36,32.39,5500.0,32.1113,32.1312,32.1014,32.1312,5500.0
2018-01-09 13:30:00,32.36,32.37,32.36,32.37,27820.0,32.1014,32.1113,32.1014,32.1113,27820.0
2018-01-09 14:00:00,32.37,32.37,32.35,32.35,12390.0,32.1113,32.1113,32.0915,32.0915,12390.0
2018-01-09 14:30:00,32.36,32.39,32.36,32.39,12145.0,32.1014,32.1312,32.1014,32.1312,12145.0
2018-01-09 15:00:00,32.38,32.41,32.38,32.4,13840.0,32.1212,32.151,32.1212,32.1411,13840.0
2018-01-09 15:30:00,32.4,32.42,32.37,32.38,150445.0,32.1411,32.1609,32.1113,32.1212,150445.0
2018-01-10 09:30:00,32.22,32.35,32.17,32.22,285620.0,31.9625,32.0915,31.9129,31.9625,285620.0
2018-01-10 10:00:00,32.22,32.31,32.22,32.27,91560.0,31.9625,32.0518,31.9625,32.0121,91560.0
2018-01-10 10:30:00,32.23,32.23,32.14,32.17,15280.0,31.9724,31.9724,31.8832,31.9129,15280.0
2018-01-10 11:00:00,32.17,32.25,32.17,32.18,21295.0,31.9129,31.9923,31.9129,31.9228,21295.0
2018-01-10 11:30:00,32.19,32.26,32.18,32.25,44080.0,31.9328,32.0022,31.9228,31.9923,44080.0
2018-01-10 12:00:00,32.25,32.26,32.22,32.25,9000.0,31.9923,32.0022,31.9625,31.9923,9000.0
2018-01-10 12:30:00,32.24,32.25,32.23,32.24,54575.0,31.9824,31.9923,31.9724,31.9824,54575.0
2018-01-10 13:00:00,32.24,32.26,32.21,32.22,9270.0,31.9824,32.0022,31.9526,31.9625,9270.0
2018-01-10 13:30:00,32.22,32.3,32.22,32.3,5360.0,31.9625,32.0419,31.9625,32.0419,5360.0
2018-01-10 14:00:00,32.34,32.34,32.26,32.26,6345.0,32.0816,32.0816,32.0022,32.0022,6345.0
2018-01-10 14:30:00,32.26,32.32,32.24,32.32,14005.0,32.0022,32.0617,31.9824,32.0617,14005.0
2018-01-10 15:00:00,32.32,32.35,32.32,32.34,16980.0,32.0617,32.0915,32.0617,32.0816,16980.0
2018-01-10 15:30:00,32.34,32.39,32.34,32.39,50250.0,32.0816,32.1312,32.0816,32.1312,50250.0
2018-01-11 09:30:00,32.49,32.53,32.4,32.53,39805.0,32.2304,32.27,32.1411,32.27,39805.0
2018-01-11 10:00:00,32.57,32.58,32.51,32.52,23910.0,32.3097,32.3196,32.2502,32.2601,23910.0
2018-01-11 10:30:00,32.52,32.56,32.46,32.56,93740.0,32.2601,32.2998,32.2006,32.2998,93740.0
2018-01-11 11:00:00,32.59,32.61,32.58,32.6,18375.0,32.3296,32.3494,32.3196,32.3395,18375.0
2018-01-11 11:30:00,32.6,32.6,32.58,32.59,17140.0,32.3395,32.3395,32.3196,32.3296,17140.0
2018-01-11 12:00:00,32.61,32.65,32.6,32.65,11115.0,32.3494,32.3891,32.3395,32.3891,11115.0
2018-01-11 12:30:00,32.63,32.69,32.63,32.68,7925.0,32.3692,32.4288,32.3692,32.4188,7925.0
2018-01-11 13:00:00,32.68,32.68,32.66,32.67,8105.0,32.4188,32.4188,32.399,32.4089,8105.0
2018-01-11 13:30:00,32.67,32.67,32.64,32.64,10705.0,32.4089,32.4089,32.3792,32.3792,10705.0
2018-01-11 14:00:00,32.64,32.64,32.62,32.62,7220.0,32.3792,32.3792,32.3593,32.3593,7220.0
2018-01-11 14:30:00,32.62,32.64,32.61,32.64,9705.0,32.3593,32.3792,32.3494,32.3792,9705.0
2018-01-11 15:00:00,32.64,32.68,32.64,32.66,13805.0,32.3792,32.4188,32.3792,32.399,13805.0
2018-01-11 15:30:00,32.65,32.7,32.64,32.69,45650.0,32.3891,32.4387,32.3792,32.4288,45650.0
2018-01-12 09:30:00,32.81,32.84,32.71,32.79,43110.0,32.5478,32.5776,32.4486,32.528,43110.0
2018-01-12 10:00:00,32.78,32.88,32.76,32.88,22205.0,32.518,32.6172,32.4982,32.6172,22205.0
2018-01-12 10:30:00,32.88,33.03,32.88,32.99,51100.0,32.6172,32.766,32.6172,32.7264,51100.0
2018-01-12 11:00:00,32.97,32.98,32.95,32.96,25110.0,32.7065,32.7164,32.6867,32.6966,25110.0
2018-01-12 11:30:00,32.95,33.0,32.94,32.96,20505.0,32.6867,32.7363,32.6768,32.6966,20505.0
2018-01-12 12:00:00,32.99,33.01,32.99,32.99,110455.0,32.7264,32.7462,32.7264,32.7264,110455.0
2018-01-12 12:30:00,33.01,33.11,33.0,33.11,15000.0,32.7462,32.8454,32.7363,32.8454,15000.0
2018-01-12 13:00:00,33.11,33.11,33.04,33.04,15000.0,32.8454,32.8454,32.776,32.776,15000.0
2018-01-12 13:30:00,33.04,33.05,33.03,33.04,39180.0,32.776,32.7859,32.766,32.776,39180.0
2018-01-12 14:00:00,33.05,33.09,33.04,33.09,49355.0,32.7859,32.8256,32.776,32.8256,49355.0
2018-01-12 14:30:00,33.09,33.09,33.02,33.05,29390.0,32.8256,32.8256,32.7561,32.7859,29390.0
2018-01-12 15:00:00,33.06,33.06,32.99,33.02,157400.0,32.7958,32.7958,32.7264,32.7561,157400.0
2018-01-12 15:30:00,33.04,33.07,33.03,33.05,68485.0,32.776,32.8057,32.766,32.7859,68485.0
2018-01-16 09:30:00,33.28,33.36,33.17,33.34,57960.0,33.014,33.0934,32.9049,33.0736,57960.0
2018-01-16 10:00:00,33.34,33.34,33.18,33.2,36365.0,33.0736,33.0736,32.9148,32.9347,36365.0
2018-01-16 10:30:00,33.2,33.2,33.09,33.09,24730.0,32.9347,32.9347,32.8256,32.8256,24730.0
2018-01-16 11:00:00,33.08,33.1,32.99,33.1,68905.0,32.8156,32.8355,32.7264,32.8355,68905.0
2018-01-16 11:30:00,33.09,33.13,32.99,32.99,31920.0,32.8256,32.8652,32.7264,32.7264,31920.0
2018-01-16 12:00:00,33.02,33.06,33.01,33.01,35250.0,32.7561,32.7958,32.7462,32.7462,35250.0
2018-01-16 12:30:00,33.01,33.01,32.95,32.96,48095.0,32.7462,32.7462,32.6867,32.6966,48095.0
2018-01-16 13:00:00,32.97,32.98,32.9,32.92,37995.0,32.7065,32.7164,32.6371,32.6569,37995.0
2018-01-16 13:30:00,32.92,32.93,32.8,32.8,62255.0,32.6569,32.6668,32.5379,32.5379,62255.0
2018-01-16 14:00:00,32.81,32.81,32.68,32.68,72925.0,32.5478,32.5478,32.4188,32.4188,72925.0
2018-01-16 14:30:00,32.69,32.69,32.52,32.63,54800.0,32.4288,32.4288,32.2601,32.3692,54800.0
2018-01-16 15:00:00,32.67,32.72,32.63,32.7,274220.0,32.4089,32.4585,32.3692,32.4387,274220.0
2018-01-16 15:30:00,32.7,32.73,32.61,32.63,151460.0,32.4387,32.4684,32.3494,32.3692,151460.0
2018-01-17 09:30:00,32.8,32.92,32.74,32.76,45920.0,32.5379,32.6569,32.4784,32.4982,45920.0
2018-01-17 10:00:00,32.76,32.85,32.76,32.8,11085.0,32.4982,32.5875,32.4982,32.5379,11085.0
2018-01-17 10:30:00,32.81,32.92,32.81,32.91,7580.0,32.5478,32.6569,32.5478,32.647,7580.0
2018-01-17 11:00:00,32.91,32.98,32.89,32.98,101285.0,32.647,32.7164,32.6272,32.7164,101285.0
2018-01-17 11:30:00,32.97,32.98,32.95,32.95,10095.0,32.7065,32.7164,32.6867,32.6867,10095.0
2018-01-17 12:00:00,32.96,32.97,32.95,32.96,6150.0,32.6966,32.7065,32.6867,32.6966,6150.0
2018-01-17 12:30:00,32.98,32.99,32.97,32.98,10390.0,32.7164,32.7264,32.7065,32.7164,10390.0
2018-01-17 13:00:00,32.99,33.02,32.97,33.02,6685.0,32.7264,32.7561,32.7065,32.7561,6685.0
2018-01-17 13:30:00,33.03,33.03,33.0,33.0,12555.0,32.766,32.766,32.7363,32.7363,12555.0
2018-01-17 14:00:00,33.03,33.08,33.03,33.07,9305.0,32.766,32.8156,32.766,32.8057,9305.0
2018-01-17 14:30:00,33.05,33.09,33.05,33.08,6250.0,32.7859,32.8256,32.7859,32.8156,6250.0
2018-01-17 15:00:00,33.11,33.11,33.08,33.08,8700.0,32.8454,32.8454,32.8156,32.8156,8700.0
2018-01-17 15:30:00,33.09,33.11,33.04,33.08,49510.0,32.8256,32.8454,32.776,32.8156,49510.0
2018-01-18 09:30:00,33.01,33.2,33.01,33.16,15630.0,32.7462,32.9347,32.7462,32.895,15630.0
2018-01-18 10:00:00,33.12,33.12,33.05,33.09,51805.0,32.8553,32.8553,32.7859,32.8256,51805.0
2018-01-18 10:30:00,33.1,33.14,33.08,33.09,43090.0,32.8355,32.8752,32.8156,32.8256,43090.0
2018-01-18 11:00:00,33.08,33.16,33.08,33.1,43175.0,32.8156,32.895,32.8156,32.8355,43175.0
2018-01-18 11:30:00,33.1,33.11,33.04,33.08,53075.0,32.8355,32.8454,32.776,32.8156,53075.0
2018-01-18 12:00:00,33.07,33.13,33.06,33.12,32885.0,32.8057,32.8652,32.7958,32.8553,32885.0
2018-01-18 12:30:00,33.12,33.18,33.11,33.16,10405.0,32.8553,32.9148,32.8454,32.895,10405.0
2018-01-18 13:00:00,33.16,33.18,33.13,33.17,49030.0,32.895,32.9148,32.8652,32.9049,49030.0
2018-01-18 13:30:00,33.17,33.22,33.17,33.22,25740.0,32.9049,32.9545,32.9049,32.9545,25740.0
2018-01-18 14:00:00,33.2,33.24,33.2,33.24,17720.0,32.9347,32.9744,32.9347,32.9744,17720.0
2018-01-18 14:30:00,33.23,33.25,33.21,33.22,19230.0,32.9644,32.9843,32.9446,32.9545,19230.0
2018-01-18 15:00:00,33.21,33.23,33.19,33.2,34780.0,32.9446,32.9644,32.9248,32.9347,34780.0
2018-01-18 15:30:00,33.19,33.19,33.14,33.16,29305.0,32.9248,32.9248,32.8752,32.895,29305.0
2018-01-19 09:30:00,33.29,33.31,33.18,33.21,49965.0,33.024,33.0438,32.9148,32.9446,49965.0
2018-01-19 10:00:00,33.24,33.28,33.18,33.22,36445.0,32.9744,33.014,32.9148,32.9545,36445.0
2018-01-19 10:30:00,33.3,33.35,33.25,33.25,19375.0,33.0339,33.0835,32.9843,32.9843,19375.0
2018-01-19 11:00:00,33.26,33.33,33.25,33.33,48500.0,32.9942,33.0636,32.9843,33.0636,48500.0
2018-01-19 11:30:00,33.36,33.36,33.33,33.33,3560.0,33.0934,33.0934,33.0636,33.0636,3560.0
2018-01-19 12:00:00,33.32,33.34,33.32,33.34,1655.0,33.0537,33.0736,33.0537,33.0736,1655.0
2018-01-19 12:30:00,33.36,33.38,33.35,33.35,6590.0,33.0934,33.1132,33.0835,33.0835,6590.0
2018-01-19 13:00:00,33.36,33.36,33.34,33.35,4485.0,33.0934,33.0934,33.0736,33.0835,4485.0
2018-01-19 13:30:00,33.34,33.36,33.34,33.34,4520.0,33.0736,33.0934,33.0736,33.0736,4520.0
2018-01-19 14:00:00,33.34,33.39,33.34,33.38,12485.0,33.0736,33.1232,33.0736,33.1132,12485.0
2018-01-19 14:30:00,33.39,33.41,33.37,33.37,14290.0,33.1232,33.143,33.1033,33.1033,14290.0
2018-01-19 15:00:00,33.34,33.39,33.34,33.39,6410.0,33.0736,33.1232,33.0736,33.1232,6410.0
2018-01-19 15:30:00,33.39,33.39,33.35,33.39,24100.0,33.1232,33.1232,33.0835,33.1232,24100.0
2018-01-22 09:30:00,33.43,33.43,33.26,33.31,31410.0,33.1628,33.1628,32.9942,33.0438,31410.0
2018-01-22 10:00:00,33.31,33.48,33.31,33.46,7385.0,33.0438,33.2124,33.0438,33.1926,7385.0
2018-01-22 10:30:00,33.46,33.51,33.46,33.47,13380.0,33.1926,33.2422,33.1926,33.2025,13380.0
2018-01-22 11:00:00,33.47,33.51,33.47,33.5,16625.0,33.2025,33.2422,33.2025,33.2323,16625.0
2018-01-22 11:30:00,33.48,33.55,33.48,33.55,15500.0,33.2124,33.2819,33.2124,33.2819,15500.0
2018-01-22 12:00:00,33.56,33.62,33.56,33.62,21025.0,33.2918,33.3513,33.2918,33.3513,21025.0
2018-01-22 12:30:00,33.61,33.64,33.61,33.62,21530.0,33.3414,33.3712,33.3414,33.3513,21530.0
2018-01-22 13:00:00,33.62,33.62,33.58,33.58,43905.0,33.3513,33.3513,33.3116,33.3116,43905.0
2018-01-22 13:30:00,33.6,33.61,33.59,33.59,23895.0,33.3315,33.3414,33.3216,33.3216,23895.0
2018-01-22 14:00:00,33.6,33.6,33.56,33.56,25160.0,33.3315,33.3315,33.2918,33.2918,25160.0
2018-01-22 14:30:00,33.56,33.59,33.56,33.57,42050.0,33.2918,33.3216,33.2918,33.3017,42050.0
2018-01-22 15:00:00,33.57,33.59,33.56,33.59,23750.0,33.3017,33.3216,33.2918,33.3216,23750.0
2018-01-22 15:30:00,33.58,33.67,33.58,33.67,40275.0,33.3116,33.4009,33.3116,33.4009,40275.0
2018-01-23 09:30:00,33.81,33.81,33.71,33.73,73520.0,33.5398,33.5398,33.4406,33.4604,73520.0
2018-01-23 10:00:00,33.84,33.84,33.8,33.8,5480.0,33.5696,33.5696,33.5299,33.5299,5480.0
2018-01-23 10:30:00,33.83,33.85,33.8,33.85,37275.0,33.5596,33.5795,33.5299,33.5795,37275.0
2018-01-23 11:00:00,33.86,33.87,33.81,33.84,7105.0,33.5894,33.5993,33.5398,33.5696,7105.0
2018-01-23 11:30:00,33.85,33.85,33.8,33.81,14215.0,33.5795,33.5795,33.5299,33.5398,14215.0
2018-01-23 12:00:00,33.79,33.83,33.79,33.83,2225.0,33.52,33.5596,33.52,33.5596,2225.0
2018-01-23 12:30:00,33.82,33.82,33.79,33.79,6500.0,33.5497,33.5497,33.52,33.52,6500.0
2018-01-23 13:00:00,33.76,33.78,33.74,33.75,12215.0,33.4902,33.51,33.4704,33.4803,12215.0
2018-01-23 13:30:00,33.77,33.82,33.77,33.81,65130.0,33.5001,33.5497,33.5001,33.5398,65130.0
2018-01-23 14:00:00,33.81,33.81,33.7,33.72,119050.0,33.5398,33.5398,33.4307,33.4505,119050.0
2018-01-23 14:30:00,33.74,33.8,33.74,33.8,4485.0,33.4704,33.5299,33.4704,33.5299,4485.0
2018-01-23 15:00:00,33.8,33.82,33.79,33.81,11650.0,33.5299,33.5497,33.52,33.5398,11650.0
2018-01-23 15:30:00,33.8,33.83,33.79,33.81,51150.0,33.5299,33.5596,33.52,33.5398,51150.0
2018-01-24 09:30:00,33.98,33.98,33.82,33.89,26100.0,33.7084,33.7084,33.5497,33.6192,26100.0
2018-01-24 10:00:00,33.95,33.97,33.95,33.97,32275.0,33.6787,33.6985,33.6787,33.6985,32275.0
2018-01-24 10:30:00,33.96,33.98,33.92,33.92,75825.0,33.6886,33.7084,33.6489,33.6489,75825.0
2018-01-24 11:00:00,33.93,33.94,33.81,33.82,34380.0,33.6588,33.6688,33.5398,33.5497,34380.0
2018-01-24 11:30:00,33.78,33.79,33.63,33.76,68580.0,33.51,33.52,33.3612,33.4902,68580.0
2018-01-24 12:00:00,33.76,33.8,33.72,33.72,17550.0,33.4902,33.5299,33.4505,33.4505,17550.0
2018-01-24 12:30:00,33.72,33.75,33.66,33.74,98430.0,33.4505,33.4803,33.391,33.4704,98430.0
2018-01-24 13:00:00,33.72,33.74,33.57,33.67,72155.0,33.4505,33.4704,33.3017,33.4009,72155.0
2018-01-24 13:30:00,33.67,33.75,33.66,33.66,27575.0,33.4009,33.4803,33.391,33.391,27575.0
2018-01-24 14:00:00,33.66,33.69,33.64,33.66,25765.0,33.391,33.4208,33.3712,33.391,25765.0
2018-01-24 14:30:00,33.67,33.71,33.65,33.68,26490.0,33.4009,33.4406,33.3811,33.4108,26490.0
2018-01-24 15:00:00,33.67,33.67,33.59,33.62,76730.0,33.4009,33.4009,33.3216,33.3513,76730.0
2018-01-24 15:30:00,33.61,33.69,33.59,33.61,81635.0,33.3414,33.4208,33.3216,33.3414,81635.0
2018-01-25 09:30:00,33.85,33.85,33.57,33.57,83150.0,33.5795,33.5795,33.3017,33.3017,83150.0
2018-01-25 10:00:00,33.57,33.74,33.55,33.68,26125.0,33.3017,33.4704,33.2819,33.4108,26125.0
2018-01-25 10:30:00,33.73,33.73,33.72,33.72,3400.0,33.4604,33.4604,33.4505,33.4505,3400.0
2018-01-25 11:00:00,33.79,33.81,33.74,33.77,5700.0,33.52,33.5398,33.4704,33.5001,5700.0
2018-01-25 11:30:00,33.8,33.87,33.8,33.86,41695.0,33.5299,33.5993,33.5299,33.5894,41695.0
2018-01-25 12:00:00,33.87,33.89,33.83,33.83,8815.0,33.5993,33.6192,33.5596,33.5596,8815.0
2018-01-25 12:30:00,33.82,33.82,33.74,33.74,7740.0,33.5497,33.5497,33.4704,33.4704,7740.0
2018-01-25 13:00:00,33.72,33.74,33.72,33.72,2530.0,33.4505,33.4704,33.4505,33.4505,2530.0
2018-01-25 13:30:00,33.76,33.78,33.76,33.78,2500.0,33.4902,33.51,33.4902,33.51,2500.0
2018-01-25 14:00:00,33.76,33.77,33.66,33.71,14495.0,33.4902,33.5001,33.391,33.4406,14495.0
2018-01-25 14:30:00,33.71,33.71,33.59,33.63,31785.0,33.4406,33.4406,33.3216,33.3612,31785.0
2018-01-25 15:00:00,33.61,33.65,33.56,33.62,34700.0,33.3414,33.3811,33.2918,33.3513,34700.0
2018-01-25 15:30:00,33.62,33.65,33.59,33.64,51000.0,33.3513,33.3811,33.3216,33.3712,51000.0
2018-01-26 09:30:00,33.84,33.95,33.84,33.93,17690.0,33.5696,33.6787,33.5696,33.6588,17690.0
2018-01-26 10:00:00,33.93,33.93,33.84,33.91,46400.0,33.6588,33.6588,33.5696,33.639,46400.0
2018-01-26 10:30:00,33.91,34.0,33.9,33.96,80400.0,33.639,33.7283,33.6291,33.6886,80400.0
2018-01-26 11:00:00,33.98,34.07,33.98,34.03,28100.0,33.7084,33.7977,33.7084,33.758,28100.0
2018-01-26 11:30:00,34.03,34.03,34.02,34.03,2260.0,33.758,33.758,33.7481,33.758,2260.0
2018-01-26 12:00:00,33.99,34.03,33.99,34.03,97000.0,33.7184,33.758,33.7184,33.758,97000.0
2018-01-26 12:30:00,34.03,34.05,34.0,34.04,61680.0,33.758,33.7779,33.7283,33.768,61680.0
2018-01-26 13:00:00,34.05,34.07,34.04,34.04,13230.0,33.7779,33.7977,33.768,33.768,13230.0
2018-01-26 13:30:00,34.06,34.12,34.06,34.12,60905.0,33.7878,33.8473,33.7878,33.8473,60905.0
2018-01-26 14:00:00,34.11,34.11,34.08,34.08,1380.0,33.8374,33.8374,33.8076,33.8076,1380.0
2018-01-26 14:30:00,34.09,34.12,34.09,34.11,40430.0,33.8176,33.8473,33.8176,33.8374,40430.0
2018-01-26 15:00:00,34.14,34.17,34.14,34.16,14090.0,33.8672,33.8969,33.8672,33.887,14090.0
2018-01-26 15:30:00,34.15,34.21,34.15,34.21,31785.0,33.8771,33.9366,33.8771,33.9366,31785.0
2018-01-29 09:30:00,34.19,34.24,34.06,34.19,61250.0,33.9168,33.9664,33.7878,33.9168,61250.0
2018-01-29 10:00:00,34.21,34.21,34.14,34.14,12550.0,33.9366,33.9366,33.8672,33.8672,12550.0
2018-01-29 10:30:00,34.18,34.18,34.0,34.01,12475.0,33.9068,33.9068,33.7283,33.7382,12475.0
2018-01-29 11:00:00,33.96,34.05,33.92,34.04,55725.0,33.6886,33.7779,33.6489,33.768,55725.0
2018-01-29 11:30:00,33.98,34.02,33.96,34.0,4815.0,33.7084,33.7481,33.6886,33.7283,4815.0
2018-01-29 12:00:00,33.99,34.06,33.97,34.04,22735.0,33.7184,33.7878,33.6985,33.768,22735.0
2018-01-29 12:30:00,34.03,34.03,33.99,33.99,6800.0,33.758,33.758,33.7184,33.7184,6800.0
2018-01-29 13:00:00,34.04,34.05,34.01,34.01,16500.0,33.768,33.7779,33.7382,33.7382,16500.0
2018-01-29 13:30:00,33.92,33.92,33.9,33.91,8000.0,33.6489,33.6489,33.6291,33.639,8000.0
2018-01-29 14:00:00,33.92,33.94,33.88,33.91,43690.0,33.6489,33.6688,33.6092,33.639,43690.0
2018-01-29 14:30:00,33.9,33.9,33.84,33.88,49765.0,33.6291,33.6291,33.5696,33.6092,49765.0
2018-01-29 15:00:00,33.89,33.9,33.84,33.85,49110.0,33.6192,33.6291,33.5696,33.5795,49110.0
2018-01-29 15:30:00,33.84,33.88,33.76,33.81,80665.0,33.5696,33.6092,33.4902,33.5398,80665.0
2018-01-30 09:30:00,33.6,33.67,33.51,33.55,41740.0,33.3315,33.4009,33.2422,33.2819,41740.0
2018-01-30 10:00:00,33.52,33.53,33.41,33.53,46080.0,33.2521,33.262,33.143,33.262,46080.0
2018-01-30 10:30:00,33.57,33.64,33.48,33.64,22895.0,33.3017,33.3712,33.2124,33.3712,22895.0
2018-01-30 11:00:00,33.67,33.71,33.57,33.57,26250.0,33.4009,33.4406,33.3017,33.3017,26250.0
2018-01-30 11:30:00,33.57,33.63,33.55,33.57,18700.0,33.3017,33.3612,33.2819,33.3017,18700.0
2018-01-30 12:00:00,33.55,33.62,33.54,33.58,69710.0,33.2819,33.3513,33.272,33.3116,69710.0
2018-01-30 12:30:00,33.55,33.58,33.48,33.48,23020.0,33.2819,33.3116,33.2124,33.2124,23020.0
2018-01-30 13:00:00,33.47,33.48,33.43,33.48,16345.0,33.2025,33.2124,33.1628,33.2124,16345.0
2018-01-30 13:30:00,33.46,33.57,33.46,33.57,21870.0,33.1926,33.3017,33.1926,33.3017,21870.0
2018-01-30 14:00:00,33.58,33.6,33.54,33.54,12265.0,33.3116,33.3315,33.272,33.272,12265.0
2018-01-30 14:30:00,33.52,33.52,33.42,33.44,15605.0,33.2521,33.2521,33.1529,33.1728,15605.0
2018-01-30 15:00:00,33.43,33.53,33.43,33.53,29235.0,33.1628,33.262,33.1628,33.262,29235.0
2018-01-30 15:30:00,33.53,33.56,33.49,33.49,146240.0,33.262,33.2918,33.2224,33.2224,146240.0
2018-01-31 09:30:00,33.85,34.04,33.85,34.0,79825.0,33.5795,33.768,33.5795,33.7283,79825.0
2018-01-31 10:00:00,34.0,34.08,33.98,34.07,103665.0,33.7283,33.8076,33.7084,33.7977,103665.0
2018-01-31 10:30:00,34.07,34.1,34.03,34.03,77715.0,33.7977,33.8275,33.758,33.758,77715.0
2018-01-31 11:00:00,34.03,34.06,33.96,33.99,85510.0,33.758,33.7878,33.6886,33.7184,85510.0
2018-01-31 11:30:00,33.98,34.05,33.98,33.99,114680.0,33.7084,33.7779,33.7084,33.7184,114680.0
2018-01-31 12:00:00,33.98,34.05,33.98,34.04,61085.0,33.7084,33.7779,33.7084,33.768,61085.0
2018-01-31 12:30:00,34.04,34.08,34.01,34.01,18030.0,33.768,33.8076,33.7382,33.7382,18030.0
2018-01-31 13:00:00,34.03,34.13,34.03,34.13,31300.0,33.758,33.8572,33.758,33.8572,31300.0
2018-01-31 13:30:00,34.12,34.13,34.05,34.05,16500.0,33.8473,33.8572,33.7779,33.7779,16500.0
2018-01-31 14:00:00,34.03,34.08,33.96,34.01,39830.0,33.758,33.8076,33.6886,33.7382,39830.0
2018-01-31 14:30:00,34.0,34.0,33.88,33.95,45280.0,33.7283,33.7283,33.6092,33.6787,45280.0
2018-01-31 15:00:00,33.93,33.97,33.85,33.96,159765.0,33.6588,33.6985,33.5795,33.6886,159765.0
2018-01-31 15:30:00,33.97,34.12,33.96,34.03,144560.0,33.6985,33.8473,33.6886,33.758,144560.0
2018-02-01 09:30:00,33.9,34.12,33.84,34.03,55530.0,33.6291,33.8473,33.5696,33.758,55530.0
2018-02-01 10:00:00,34.03,34.07,34.03,34.04,6095.0,33.758,33.7977,33.758,33.768,6095.0
2018-02-01 10:30:00,34.04,34.23,34.04,34.22,11895.0,33.768,33.9564,33.768,33.9465,11895.0
2018-02-01 11:00:00,34.12,34.12,34.08,34.09,7125.0,33.8473,33.8473,33.8076,33.8176,7125.0
2018-02-01 11:30:00,34.13,34.13,34.13,34.13,1125.0,33.8572,33.8572,33.8572,33.8572,1125.0
2018-02-01 12:00:00,34.13,34.15,34.11,34.14,24955.0,33.8572,33.8771,33.8374,33.8672,24955.0
2018-02-01 12:30:00,34.15,34.15,34.11,34.13,2500.0,33.8771,33.8771,33.8374,33.8572,2500.0
2018-02-01 13:00:00,34.2,34.23,34.2,34.23,1500.0,33.9267,33.9564,33.9267,33.9564,1500.0
2018-02-01 13:30:00,34.17,34.17,34.08,34.08,11000.0,33.8969,33.8969,33.8076,33.8076,11000.0
2018-02-01 14:00:00,34.05,34.09,33.9,34.02,37315.0,33.7779,33.8176,33.6291,33.7481,37315.0
2018-02-01 14:30:00,34.01,34.03,33.99,34.02,8625.0,33.7382,33.758,33.7184,33.7481,8625.0
2018-02-01 15:00:00,34.02,34.02,33.96,33.96,9500.0,33.7481,33.7481,33.6886,33.6886,9500.0
2018-02-01 15:30:00,33.9,33.95,33.82,33.95,82705.0,33.6291,33.6787,33.5497,33.6787,82705.0
2018-02-02 09:30:00,33.88,33.88,33.56,33.61,43695.0,33.6092,33.6092,33.2918,33.3414,43695.0
2018-02-02 10:00:00,33.57,33.58,33.34,33.53,72440.0,33.3017,33.3116,33.0736,33.262,72440.0
2018-02-02 10:30:00,33.51,33.68,33.51,33.64,75825.0,33.2422,33.4108,33.2422,33.3712,75825.0
2018-02-02 11:00:00,33.59,33.65,33.5,33.52,21325.0,33.3216,33.3811,33.2323,33.2521,21325.0
2018-02-02 11:30:00,33.49,33.56,33.49,33.51,20475.0,33.2224,33.2918,33.2224,33.2422,20475.0
2018-02-02 12:00:00,33.47,33.65,33.47,33.65,62195.0,33.2025,33.3811,33.2025,33.3811,62195.0
2018-02-02 12:30:00,33.66,33.66,33.58,33.62,173090.0,33.391,33.391,33.3116,33.3513,173090.0
2018-02-02 13:00:00,33.57,33.59,33.49,33.53,69020.0,33.3017,33.3216,33.2224,33.262,69020.0
2018-02-02 13:30:00,33.55,33.57,33.48,33.52,42040.0,33.2819,33.3017,33.2124,33.2521,42040.0
2018-02-02 14:00:00,33.49,33.5,33.36,33.36,63915.0,33.2224,33.2323,33.0934,33.0934,63915.0
2018-02-02 14:30:00,33.41,33.46,33.35,33.36,15530.0,33.143,33.1926,33.0835,33.0934,15530.0
2018-02-02 15:00:00,33.32,33.39,33.26,33.35,44450.0,33.0537,33.1232,32.9942,33.0835,44450.0
2018-02-02 15:30:00,33.34,33.38,33.21,33.22,682240.0,33.0736,33.1132,32.9446,32.9545,682240.0
2018-02-05 09:30:00,32.88,33.19,32.67,33.18,212915.0,32.6172,32.9248,32.4089,32.9148,212915.0
2018-02-05 10:00:00,33.19,33.63,33.15,33.55,97215.0,32.9248,33.3612,32.8851,33.2819,97215.0
2018-02-05 10:30:00,33.49,33.56,33.42,33.43,33215.0,33.2224,33.2918,33.1529,33.1628,33215.0
2018-02-05 11:00:00,33.45,33.45,33.32,33.36,69780.0,33.1827,33.1827,33.0537,33.0934,69780.0
2018-02-05 11:30:00,33.35,33.38,33.29,33.38,89530.0,33.0835,33.1132,33.024,33.1132,89530.0
2018-02-05 12:00:00,33.39,33.39,33.21,33.25,23635.0,33.1232,33.1232,32.9446,32.9843,23635.0
2018-02-05 12:30:00,33.26,33.33,33.23,33.29,24825.0,32.9942,33.0636,32.9644,33.024,24825.0
2018-02-05 13:00:00,33.16,33.17,33.02,33.02,24760.0,32.895,32.9049,32.7561,32.7561,24760.0
2018-02-05 13:30:00,33.08,33.2,33.05,33.2,22050.0,32.8156,32.9347,32.7859,32.9347,22050.0
2018-02-05 14:00:00,33.2,33.2,32.95,33.0,55660.0,32.9347,32.9347,32.6867,32.7363,55660.0
2018-02-05 14:30:00,32.97,32.97,32.75,32.78,105055.0,32.7065,32.7065,32.4883,32.518,105055.0
2018-02-05 15:00:00,32.72,32.86,32.31,32.86,155430.0,32.4585,32.5974,32.0518,32.5974,155430.0
2018-02-05 15:30:00,32.88,32.88,32.2,32.23,184975.0,32.6172,32.6172,31.9427,31.9724,184975.0
2018-02-06 09:30:00,31.58,32.41,31.32,32.16,258520.0,31.3276,32.151,31.0697,31.903,258520.0
2018-02-06 10:00:00,32.22,32.45,31.92,31.98,81920.0,31.9625,32.1907,31.6649,31.7244,81920.0
2018-02-06 10:30:00,31.98,32.21,31.75,32.06,48610.0,31.7244,31.9526,31.4963,31.8038,48610.0
2018-02-06 11:00:00,32.0,32.01,31.85,31.87,35365.0,31.7443,31.7542,31.5955,31.6153,35365.0
2018-02-06 11:30:00,31.87,32.04,31.73,31.96,44160.0,31.6153,31.7839,31.4764,31.7046,44160.0
2018-02-06 12:00:00,31.99,32.18,31.99,32.17,74220.0,31.7343,31.9228,31.7343,31.9129,74220.0
2018-02-06 12:30:00,32.29,32.41,32.15,32.23,177775.0,32.032,32.151,31.8931,31.9724,177775.0
2018-02-06 13:00:00,32.21,32.31,32.14,32.3,87100.0,31.9526,32.0518,31.8832,32.0419,87100.0
2018-02-06 13:30:00,32.29,32.29,32.04,32.04,44670.0,32.032,32.032,31.7839,31.7839,44670.0
2018-02-06 14:00:00,32.06,32.11,31.95,31.95,35240.0,31.8038,31.8534,31.6947,31.6947,35240.0
2018-02-06 14:30:00,31.95,32.49,31.94,32.49,36255.0,31.6947,32.2304,31.6847,32.2304,36255.0
2018-02-06 15:00:00,32.49,32.68,32.45,32.61,124215.0,32.2304,32.4188,32.1907,32.3494,124215.0
2018-02-06 15:30:00,32.61,32.81,32.52,32.73,116845.0,32.3494,32.5478,32.2601,32.4684,116845.0
2018-02-07 09:30:00,32.75,32.81,32.57,32.8,151440.0,32.4883,32.5478,32.3097,32.5379,151440.0
2018-02-07 10:00:00,32.81,32.99,32.81,32.87,63705.0,32.5478,32.7264,32.5478,32.6073,63705.0
2018-02-07 10:30:00,32.8,33.07,32.79,33.07,28290.0,32.5379,32.8057,32.528,32.8057,28290.0
2018-02-07 11:00:00,33.08,33.21,33.08,33.18,18580.0,32.8156,32.9446,32.8156,32.9148,18580.0
2018-02-07 11:30:00,33.15,33.15,33.04,33.11,23280.0,32.8851,32.8851,32.776,32.8454,23280.0
2018-02-07 12:00:00,33.11,33.11,33.0,33.02,20490.0,32.8454,32.8454,32.7363,32.7561,20490.0
2018-02-07 12:30:00,33.04,33.04,32.87,32.91,23100.0,32.776,32.776,32.6073,32.647,23100.0
2018-02-07 13:00:00,32.91,32.93,32.68,32.79,41120.0,32.647,32.6668,32.4188,32.528,41120.0
2018-02-07 13:30:00,32.8,32.97,32.79,32.87,18840.0,32.5379,32.7065,32.528,32.6073,18840.0
2018-02-07 14:00:00,32.85,32.92,32.77,32.92,21560.0,32.5875,32.6569,32.5081,32.6569,21560.0
2018-02-07 14:30:00,32.91,32.91,32.68,32.71,11800.0,32.647,32.647,32.4188,32.4486,11800.0
2018-02-07 15:00:00,32.73,32.93,32.73,32.92,27210.0,32.4684,32.6668,32.4684,32.6569,27210.0
2018-02-07 15:30:00,32.89,33.0,32.67,32.67,37480.0,32.6272,32.7363,32.4089,32.4089,37480.0
2018-02-08 09:30:00,32.76,32.76,32.4,32.51,16150.0,32.4982,32.4982,32.1411,32.2502,16150.0
2018-02-08 10:00:00,32.48,32.48,32.31,32.31,12275.0,32.2204,32.2204,32.0518,32.0518,12275.0
2018-02-08 10:30:00,32.3,32.32,32.0,32.04,24460.0,32.0419,32.0617,31.7443,31.7839,24460.0
2018-02-08 11:00:00,32.14,32.16,31.84,31.88,261320.0,31.8832,31.903,31.5855,31.6252,261320.0
2018-02-08 11:30:00,31.91,32.13,31.89,32.07,25265.0,31.655,31.8732,31.6351,31.8137,25265.0
2018-02-08 12:00:00,32.1,32.1,31.88,31.88,3200.0,31.8435,31.8435,31.6252,31.6252,3200.0
2018-02-08 12:30:00,31.83,31.91,31.54,31.66,47925.0,31.5756,31.655,31.2879,31.407,47925.0
2018-02-08 13:00:00,31.68,31.83,31.65,31.7,27750.0,31.4268,31.5756,31.3971,31.4467,27750.0
2018-02-08 13:30:00,31.74,31.98,31.74,31.97,48020.0,31.4863,31.7244,31.4863,31.7145,48020.0
2018-02-08 14:00:00,31.92,31.95,31.83,31.86,26340.0,31.6649,31.6947,31.5756,31.6054,26340.0
2018-02-08 14:30:00,31.73,31.79,31.69,31.69,8795.0,31.4764,31.5359,31.4367,31.4367,8795.0
2018-02-08 15:00:00,31.72,31.81,31.6,31.71,21780.0,31.4665,31.5558,31.3475,31.4566,21780.0
2018-02-08 15:30:00,31.63,31.63,31.17,31.17,173485.0,31.3772,31.3772,30.9209,30.9209,173485.0
2018-02-09 09:30:00,31.44,31.78,31.44,31.7,81175.0,31.1887,31.526,31.1887,31.4467,81175.0
2018-02-09 10:00:00,31.73,31.79,31.53,31.67,58055.0,31.4764,31.5359,31.278,31.4169,58055.0
2018-02-09 10:30:00,31.6,31.69,31.25,31.41,75160.0,31.3475,31.4367,31.0003,31.159,75160.0
2018-02-09 11:00:00,31.44,31.58,31.32,31.32,64730.0,31.1887,31.3276,31.0697,31.0697,64730.0
2018-02-09 11:30:00,31.36,31.41,31.2,31.2,10680.0,31.1094,31.159,30.9507,30.9507,10680.0
2018-02-09 12:00:00,31.18,31.19,30.92,30.94,59445.0,30.9308,30.9407,30.6729,30.6927,59445.0
2018-02-09 12:30:00,30.94,30.98,30.6,30.98,77405.0,30.6927,30.7324,30.3555,30.7324,77405.0
2018-02-09 13:00:00,30.91,30.93,30.67,30.73,102025.0,30.663,30.6828,30.4249,30.4844,102025.0
2018-02-09 13:30:00,30.7,31.07,30.58,30.98,110055.0,30.4547,30.8217,30.3356,30.7324,110055.0
2018-02-09 14:00:00,30.96,31.66,30.96,31.41,152975.0,30.7126,31.407,30.7126,31.159,152975.0
2018-02-09 14:30:00,31.43,31.56,31.31,31.43,154620.0,31.1788,31.3078,31.0598,31.1788,154620.0
2018-02-09 15:00:00,31.4,31.6,31.21,31.53,105655.0,31.1491,31.3475,30.9606,31.278,105655.0
2018-02-09 15:30:00,31.52,32.1,31.52,31.83,508100.0,31.2681,31.8435,31.2681,31.5756,508100.0
2018-02-12 09:30:00,32.15,32.41,32.15,32.22,100945.0,31.8931,32.151,31.8931,31.9625,100945.0
2018-02-12 10:00:00,32.29,32.29,31.99,32.0,69370.0,32.032,32.032,31.7343,31.7443,69370.0
2018-02-12 10:30:00,31.94,32.13,31.94,32.1,36925.0,31.6847,31.8732,31.6847,31.8435,36925.0
2018-02-12 11:00:00,32.09,32.2,32.08,32.18,27080.0,31.8336,31.9427,31.8236,31.9228,27080.0
2018-02-12 11:30:00,32.14,32.36,32.14,32.36,42425.0,31.8832,32.1014,31.8832,32.1014,42425.0
2018-02-12 12:00:00,32.34,32.42,32.28,32.35,32375.0,32.0816,32.1609,32.022,32.0915,32375.0
2018-02-12 12:30:00,32.33,32.36,32.26,32.34,13035.0,32.0716,32.1014,32.0022,32.0816,13035.0
2018-02-12 13:00:00,32.32,32.34,32.26,32.31,9770.0,32.0617,32.0816,32.0022,32.0518,9770.0
2018-02-12 13:30:00,32.32,32.46,32.31,32.44,42745.0,32.0617,32.2006,32.0518,32.1808,42745.0
2018-02-12 14:00:00,32.45,32.45,32.34,32.38,15535.0,32.1907,32.1907,32.0816,32.1212,15535.0
2018-02-12 14:30:00,32.42,32.47,32.32,32.36,27300.0,32.1609,32.2105,32.0617,32.1014,27300.0
2018-02-12 15:00:00,32.37,32.54,32.37,32.46,19000.0,32.1113,32.28,32.1113,32.2006,19000.0
2018-02-12 15:30:00,32.48,32.49,32.22,32.34,226840.0,32.2204,32.2304,31.9625,32.0816,226840.0
2018-02-13 09:30:00,32.25,32.25,32.07,32.1,31925.0,31.9923,31.9923,31.8137,31.8435,31925.0
2018-02-13 10:00:00,32.21,32.28,32.18,32.21,20365.0,31.9526,32.022,31.9228,31.9526,20365.0
2018-02-13 10:30:00,32.18,32.34,32.18,32.34,9200.0,31.9228,32.0816,31.9228,32.0816,9200.0
2018-02-13 11:00:00,32.32,32.32,32.2,32.21,26240.0,32.0617,32.0617,31.9427,31.9526,26240.0
2018-02-13 11:30:00,32.25,32.29,32.19,32.29,26275.0,31.9923,32.032,31.9328,32.032,26275.0
2018-02-13 12:00:00,32.29,32.31,32.21,32.22,31115.0,32.032,32.0518,31.9526,31.9625,31115.0
2018-02-13 12:30:00,32.22,32.24,32.19,32.21,170680.0,31.9625,31.9824,31.9328,31.9526,170680.0
2018-02-13 13:00:00,32.21,32.4,32.21,32.38,178050.0,31.9526,32.1411,31.9526,32.1212,178050.0
2018-02-13 13:30:00,32.36,32.44,32.35,32.4,26125.0,32.1014,32.1808,32.0915,32.1411,26125.0
2018-02-13 14:00:00,32.41,32.51,32.4,32.48,65730.0,32.151,32.2502,32.1411,32.2204,65730.0
2018-02-13 14:30:00,32.47,32.49,32.4,32.49,55315.0,32.2105,32.2304,32.1411,32.2304,55315.0
2018-02-13 15:00:00,32.49,32.56,32.43,32.55,53095.0,32.2304,32.2998,32.1708,32.2899,53095.0
2018-02-13 15:30:00,32.53,32.6,32.5,32.52,60075.0,32.27,32.3395,32.2403,32.2601,60075.0
2018-02-14 09:30:00,32.26,32.5,32.26,32.42,26630.0,32.0022,32.2403,32.0022,32.1609,26630.0
2018-02-14 10:00:00,32.44,32.78,32.43,32.74,129825.0,32.1808,32.518,32.1708,32.4784,129825.0
2018-02-14 10:30:00,32.8,32.83,32.69,32.75,35250.0,32.5379,32.5676,32.4288,32.4883,35250.0
2018-02-14 11:00:00,32.77,32.81,32.7,32.79,45915.0,32.5081,32.5478,32.4387,32.528,45915.0
2018-02-14 11:30:00,32.77,32.85,32.71,32.76,27900.0,32.5081,32.5875,32.4486,32.4982,27900.0
2018-02-14 12:00:00,32.77,32.8,32.69,32.78,17000.0,32.5081,32.5379,32.4288,32.518,17000.0
2018-02-14 12:30:00,32.77,32.92,32.75,32.92,33110.0,32.5081,32.6569,32.4883,32.6569,33110.0
2018-02-14 13:00:00,32.9,33.01,32.9,32.97,69155.0,32.6371,32.7462,32.6371,32.7065,69155.0
2018-02-14 13:30:00,32.94,33.01,32.94,32.95,34525.0,32.6768,32.7462,32.6768,32.6867,34525.0
2018-02-14 14:00:00,32.95,33.01,32.95,32.97,18115.0,32.6867,32.7462,32.6867,32.7065,18115.0
2018-02-14 14:30:00,32.95,32.99,32.94,32.97,45065.0,32.6867,32.7264,32.6768,32.7065,45065.0
2018-02-14 15:00:00,32.98,33.14,32.98,33.09,57500.0,32.7164,32.8752,32.7164,32.8256,57500.0
2018-02-14 15:30:00,33.08,33.15,33.06,33.12,164655.0,32.8156,32.8851,32.7958,32.8553,164655.0
2018-02-15 09:30:00,33.17,33.43,33.17,33.43,81455.0,32.9049,33.1628,32.9049,33.1628,81455.0
2018-02-15 10:00:00,33.46,33.56,33.4,33.55,23965.0,33.1926,33.2918,33.1331,33.2819,23965.0
2018-02-15 10:30:00,33.53,33.53,33.23,33.23,21275.0,33.262,33.262,32.9644,32.9644,21275.0
2018-02-15 11:00:00,33.24,33.5,33.23,33.49,14965.0,32.9744,33.2323,32.9644,33.2224,14965.0
2018-02-15 11:30:00,33.51,33.54,33.46,33.5,36295.0,33.2422,33.272,33.1926,33.2323,36295.0
2018-02-15 12:00:00,33.55,33.62,33.53,33.6,44270.0,33.2819,33.3513,33.262,33.3315,44270.0
2018-02-15 12:30:00,33.62,33.71,33.62,33.69,18620.0,33.3513,33.4406,33.3513,33.4208,18620.0
2018-02-15 13:00:00,33.8,33.9,33.8,33.82,166100.0,33.5299,33.6291,33.5299,33.5497,166100.0
2018-02-15 13:30:00,33.78,33.83,33.77,33.82,20180.0,33.51,33.5596,33.5001,33.5497,20180.0
2018-02-15 14:00:00,33.82,33.89,33.8,33.84,54750.0,33.5497,33.6192,33.5299,33.5696,54750.0
2018-02-15 14:30:00,33.88,33.91,33.85,33.87,25035.0,33.6092,33.639,33.5795,33.5993,25035.0
2018-02-15 15:00:00,33.89,33.95,33.89,33.92,53240.0,33.6192,33.6787,33.6192,33.6489,53240.0
2018-02-15 15:30:00,33.89,33.94,33.82,33.94,117075.0,33.6192,33.6688,33.5497,33.6688,117075.0
2018-02-16 09:30:00,33.84,33.97,33.83,33.93,35005.0,33.5696,33.6985,33.5596,33.6588,35005.0
2018-02-16 10:00:00,33.88,34.01,33.85,33.98,29685.0,33.6092,33.7382,33.5795,33.7084,29685.0
2018-02-16 10:30:00,34.0,34.03,33.94,33.97,33900.0,33.7283,33.758,33.6688,33.6985,33900.0
2018-02-16 11:00:00,33.99,34.04,33.93,33.97,39325.0,33.7184,33.768,33.6588,33.6985,39325.0
2018-02-16 11:30:00,33.96,34.09,33.95,34.06,32390.0,33.6886,33.8176,33.6787,33.7878,32390.0
2018-02-16 12:00:00,34.07,34.14,34.05,34.11,24535.0,33.7977,33.8672,33.7779,33.8374,24535.0
2018-02-16 12:30:00,34.12,34.18,34.03,34.04,51695.0,33.8473,33.9068,33.758,33.768,51695.0
2018-02-16 13:00:00,34.1,34.11,33.94,33.94,38140.0,33.8275,33.8374,33.6688,33.6688,38140.0
2018-02-16 13:30:00,33.93,34.02,33.86,33.93,34335.0,33.6588,33.7481,33.5894,33.6588,34335.0
2018-02-16 14:00:00,33.96,33.96,33.81,33.86,26505.0,33.6886,33.6886,33.5398,33.5894,26505.0
2018-02-16 14:30:00,33.89,33.97,33.89,33.92,30835.0,33.6192,33.6985,33.6192,33.6489,30835.0
2018-02-16 15:00:00,33.99,34.03,33.97,33.98,23315.0,33.7184,33.758,33.6985,33.7084,23315.0
2018-02-16 15:30:00,33.98,34.0,33.88,33.88,128320.0,33.7084,33.7283,33.6092,33.6092,128320.0
2018-02-20 09:30:00,33.83,33.96,33.63,33.92,53885.0,33.5596,33.6886,33.3612,33.6489,53885.0
2018-02-20 10:00:00,33.92,34.01,33.91,33.98,18880.0,33.6489,33.7382,33.639,33.7084,18880.0
2018-02-20 10:30:00,33.89,33.97,33.88,33.9,53895.0,33.6192,33.6985,33.6092,33.6291,53895.0
2018-02-20 11:00:00,33.93,34.08,33.9,34.07,88080.0,33.6588,33.8076,33.6291,33.7977,88080.0
2018-02-20 11:30:00,34.09,34.16,34.05,34.15,89805.0,33.8176,33.887,33.7779,33.8771,89805.0
2018-02-20 12:00:00,34.18,34.2,34.14,34.18,85950.0,33.9068,33.9267,33.8672,33.9068,85950.0
2018-02-20 12:30:00,34.18,34.23,34.16,34.22,110230.0,33.9068,33.9564,33.887,33.9465,110230.0
2018-02-20 13:00:00,34.21,34.21,34.12,34.16,72955.0,33.9366,33.9366,33.8473,33.887,72955.0
2018-02-20 13:30:00,34.14,34.28,34.14,34.21,88915.0,33.8672,34.006,33.8672,33.9366,88915.0
2018-02-20 14:00:00,34.24,34.25,34.15,34.2,88325.0,33.9664,33.9763,33.8771,33.9267,88325.0
2018-02-20 14:30:00,34.19,34.25,34.1,34.1,101160.0,33.9168,33.9763,33.8275,33.8275,101160.0
2018-02-20 15:00:00,34.09,34.13,33.89,34.0,148020.0,33.8176,33.8572,33.6192,33.7283,148020.0
2018-02-20 15:30:00,34.01,34.1,33.95,34.07,264975.0,33.7382,33.8275,33.6787,33.7977,264975.0
2018-02-21 09:30:00,34.19,34.25,34.16,34.22,49505.0,33.9168,33.9763,33.887,33.9465,49505.0
2018-02-21 10:00:00,34.22,34.25,34.17,34.23,19890.0,33.9465,33.9763,33.8969,33.9564,19890.0
2018-02-21 10:30:00,34.24,34.32,34.21,34.27,37035.0,33.9664,34.0457,33.9366,33.9961,37035.0
2018-02-21 11:00:00,34.31,34.34,34.26,34.32,21940.0,34.0358,34.0656,33.9862,34.0457,21940.0
2018-02-21 11:30:00,34.35,34.37,34.26,34.26,29350.0,34.0755,34.0953,33.9862,33.9862,29350.0
2018-02-21 12:00:00,34.27,34.3,34.23,34.24,16660.0,33.9961,34.0259,33.9564,33.9664,16660.0
2018-02-21 12:30:00,34.23,34.27,34.21,34.24,15105.0,33.9564,33.9961,33.9366,33.9664,15105.0
2018-02-21 13:00:00,34.24,34.29,34.24,34.28,16500.0,33.9664,34.016,33.9664,34.006,16500.0
2018-02-21 13:30:00,34.31,34.32,34.26,34.32,14610.0,34.0358,34.0457,33.9862,34.0457,14610.0
2018-02-21 14:00:00,34.4,34.44,34.33,34.4,47600.0,34.1251,34.1648,34.0556,34.1251,47600.0
2018-02-21 14:30:00,34.35,34.36,34.2,34.25,127825.0,34.0755,34.0854,33.9267,33.9763,127825.0
2018-02-21 15:00:00,34.22,34.22,34.0,34.14,135930.0,33.9465,33.9465,33.7283,33.8672,135930.0
2018-02-21 15:30:00,34.17,34.17,33.85,33.86,76165.0,33.8969,33.8969,33.5795,33.5894,76165.0
2018-02-22 09:30:00,34.04,34.09,33.86,33.91,59055.0,33.768,33.8176,33.5894,33.639,59055.0
2018-02-22 10:00:00,33.9,34.0,33.87,33.93,64675.0,33.6291,33.7283,33.5993,33.6588,64675.0
2018-02-22 10:30:00,33.9,33.97,33.88,33.89,75460.0,33.6291,33.6985,33.6092,33.6192,75460.0
2018-02-22 11:00:00,33.89,33.97,33.88,33.96,65250.0,33.6192,33.6985,33.6092,33.6886,65250.0
2018-02-22 11:30:00,33.96,34.05,33.89,34.01,65600.0,33.6886,33.7779,33.6192,33.7382,65600.0
2018-02-22 12:00:00,34.02,34.04,33.98,33.99,86980.0,33.7481,33.768,33.7084,33.7184,86980.0
2018-02-22 12:30:00,33.97,33.97,33.81,33.88,67235.0,33.6985,33.6985,33.5398,33.6092,67235.0
2018-02-22 13:00:00,33.88,33.91,33.79,33.84,48400.0,33.6092,33.639,33.52,33.5696,48400.0
2018-02-22 13:30:00,33.84,33.84,33.68,33.81,33220.0,33.5696,33.5696,33.4108,33.5398,33220.0
2018-02-22 14:00:00,33.8,33.93,33.8,33.93,36000.0,33.5299,33.6588,33.5299,33.6588,36000.0
2018-02-22 14:30:00,33.93,33.93,33.74,33.74,45920.0,33.6588,33.6588,33.4704,33.4704,45920.0
2018-02-22 15:00:00,33.75,33.84,33.75,33.8,62625.0,33.4803,33.5696,33.4803,33.5299,62625.0
2018-02-22 15:30:00,33.79,33.81,33.66,33.74,102875.0,33.52,33.5398,33.391,33.4704,102875.0
2018-02-23 09:30:00,33.85,33.98,33.85,33.87,13510.0,33.5795,33.7084,33.5795,33.5993,13510.0
2018-02-23 10:00:00,33.87,33.94,33.85,33.85,39250.0,33.5993,33.6688,33.5795,33.5795,39250.0
2018-02-23 10:30:00,33.91,33.98,33.91,33.94,26985.0,33.639,33.7084,33.639,33.6688,26985.0
2018-02-23 11:00:00,34.0,34.05,34.0,34.02,13000.0,33.7283,33.7779,33.7283,33.7481,13000.0
2018-02-23 11:30:00,34.04,34.05,34.03,34.05,2000.0,33.768,33.7779,33.758,33.7779,2000.0
2018-02-23 12:00:00,34.12,34.14,34.08,34.08,6100.0,33.8473,33.8672,33.8076,33.8076,6100.0
2018-02-23 12:30:00,34.07,34.11,34.07,34.11,6935.0,33.7977,33.8374,33.7977,33.8374,6935.0
2018-02-23 13:00:00,34.09,34.11,34.06,34.11,138400.0,33.8176,33.8374,33.7878,33.8374,138400.0
2018-02-23 13:30:00,34.12,34.14,34.11,34.14,4545.0,33.8473,33.8672,33.8374,33.8672,4545.0
2018-02-23 14:00:00,34.16,34.16,34.12,34.16,17785.0,33.887,33.887,33.8473,33.887,17785.0
2018-02-23 14:30:00,34.17,34.26,34.16,34.24,26290.0,33.8969,33.9862,33.887,33.9664,26290.0
2018-02-23 15:00:00,34.29,34.37,34.29,34.35,23955.0,34.016,34.0953,34.016,34.0755,23955.0
2018-02-23 15:30:00,34.37,34.42,34.29,34.42,78985.0,34.0953,34.1449,34.016,34.1449,78985.0
2018-02-26 09:30:00,34.53,34.73,34.52,34.6,243060.0,34.2541,34.4525,34.2441,34.3235,243060.0
2018-02-26 10:00:00,34.62,34.66,34.51,34.53,27510.0,34.3433,34.383,34.2342,34.2541,27510.0
2018-02-26 10:30:00,34.53,34.58,34.47,34.48,24870.0,34.2541,34.3037,34.1945,34.2045,24870.0
2018-02-26 11:00:00,34.48,34.58,34.48,34.58,12500.0,34.2045,34.3037,34.2045,34.3037,12500.0
2018-02-26 11:30:00,34.58,34.59,34.54,34.56,45795.0,34.3037,34.3136,34.264,34.2838,45795.0
2018-02-26 12:00:00,34.56,34.64,34.56,34.64,13000.0,34.2838,34.3632,34.2838,34.3632,13000.0
2018-02-26 12:30:00,34.63,34.67,34.6,34.67,16570.0,34.3533,34.3929,34.3235,34.3929,16570.0
2018-02-26 13:00:00,34.68,34.69,34.64,34.68,10430.0,34.4029,34.4128,34.3632,34.4029,10430.0
2018-02-26 13:30:00,34.7,34.7,34.63,34.66,21455.0,34.4227,34.4227,34.3533,34.383,21455.0
2018-02-26 14:00:00,34.66,34.72,34.66,34.66,10750.0,34.383,34.4425,34.383,34.383,10750.0
2018-02-26 14:30:00,34.66,34.69,34.63,34.66,62340.0,34.383,34.4128,34.3533,34.383,62340.0
2018-02-26 15:00:00,34.66,34.75,34.66,34.74,20280.0,34.383,34.4723,34.383,34.4624,20280.0
2018-02-26 15:30:00,34.72,34.73,34.66,34.73,55535.0,34.4425,34.4525,34.383,34.4525,55535.0
2018-02-27 09:30:00,34.83,34.83,34.63,34.64,56780.0,34.5517,34.5517,34.3533,34.3632,56780.0
2018-02-27 10:00:00,34.69,34.86,34.69,34.8,25105.0,34.4128,34.5814,34.4128,34.5219,25105.0
2018-02-27 10:30:00,34.81,34.81,34.55,34.56,31410.0,34.5318,34.5318,34.2739,34.2838,31410.0
2018-02-27 11:00:00,34.54,34.66,34.52,34.57,64970.0,34.264,34.383,34.2441,34.2937,64970.0
2018-02-27 11:30:00,34.64,34.64,34.49,34.5,26190.0,34.3632,34.3632,34.2144,34.2243,26190.0
2018-02-27 12:00:00,34.53,34.55,34.42,34.44,23040.0,34.2541,34.2739,34.1449,34.1648,23040.0
2018-02-27 12:30:00,34.48,34.6,34.46,34.58,9000.0,34.2045,34.3235,34.1846,34.3037,9000.0
2018-02-27 13:00:00,34.62,34.65,34.59,34.63,13135.0,34.3433,34.3731,34.3136,34.3533,13135.0
2018-02-27 13:30:00,34.63,34.65,34.57,34.57,46390.0,34.3533,34.3731,34.2937,34.2937,46390.0
2018-02-27 14:00:00,34.57,34.61,34.52,34.61,16655.0,34.2937,34.3334,34.2441,34.3334,16655.0
2018-02-27 14:30:00,34.62,34.68,34.59,34.64,24670.0,34.3433,34.4029,34.3136,34.3632,24670.0
2018-02-27 15:00:00,34.61,34.64,34.45,34.49,22535.0,34.3334,34.3632,34.1747,34.2144,22535.0
2018-02-27 15:30:00,34.52,34.55,34.45,34.45,119290.0,34.2441,34.2739,34.1747,34.1747,119290.0
2018-02-28 09:30:00,34.72,34.82,34.65,34.82,24110.0,34.4425,34.5417,34.3731,34.5417,24110.0
2018-02-28 10:00:00,34.81,34.81,34.72,34.76,26230.0,34.5318,34.5318,34.4425,34.4822,26230.0
2018-02-28 10:30:00,34.76,34.82,34.6,34.6,29945.0,34.4822,34.5417,34.3235,34.3235,29945.0
2018-02-28 11:00:00,34.62,34.69,34.57,34.68,40985.0,34.3433,34.4128,34.2937,34.4029,40985.0
2018-02-28 11:30:00,34.66,34.67,34.55,34.63,28640.0,34.383,34.3929,34.2739,34.3533,28640.0
2018-02-28 12:00:00,34.65,34.68,34.63,34.66,34955.0,34.3731,34.4029,34.3533,34.383,34955.0
2018-02-28 12:30:00,34.63,34.81,34.63,34.8,19620.0,34.3533,34.5318,34.3533,34.5219,19620.0
2018-02-28 13:00:00,34.78,34.83,34.74,34.79,27760.0,34.5021,34.5517,34.4624,34.512,27760.0
2018-02-28 13:30:00,34.82,34.88,34.81,34.88,28080.0,34.5417,34.6013,34.5318,34.6013,28080.0
2018-02-28 14:00:00,34.9,34.91,34.84,34.87,36360.0,34.6211,34.631,34.5616,34.5913,36360.0
2018-02-28 14:30:00,34.84,34.84,34.63,34.63,24560.0,34.5616,34.5616,34.3533,34.3533,24560.0
2018-02-28 15:00:00,34.64,34.67,34.52,34.57,60885.0,34.3632,34.3929,34.2441,34.2937,60885.0
2018-02-28 15:30:00,34.58,34.6,34.32,34.32,233340.0,34.3037,34.3235,34.0457,34.0457,233340.0
2018-03-01 09:30:00,34.55,34.61,33.98,33.98,55560.0,34.2739,34.3334,33.7084,33.7084,55560.0
2018-03-01 10:00:00,34.08,34.22,34.06,34.22,206515.0,33.8076,33.9465,33.7878,33.9465,206515.0
2018-03-01 10:30:00,34.24,34.42,34.18,34.18,131460.0,33.9664,34.1449,33.9068,33.9068,131460.0
2018-03-01 11:00:00,34.16,34.33,34.16,34.17,158750.0,33.887,34.0556,33.887,33.8969,158750.0
2018-03-01 11:30:00,34.21,34.42,34.21,34.38,32790.0,33.9366,34.1449,33.9366,34.1052,32790.0
2018-03-01 12:00:00,34.36,34.36,34.18,34.25,41000.0,34.0854,34.0854,33.9068,33.9763,41000.0
2018-03-01 12:30:00,34.21,34.31,34.17,34.24,33875.0,33.9366,34.0358,33.8969,33.9664,33875.0
2018-03-01 13:00:00,34.22,34.22,34.02,34.16,50375.0,33.9465,33.9465,33.7481,33.887,50375.0
2018-03-01 13:30:00,34.13,34.17,33.95,33.95,59525.0,33.8572,33.8969,33.6787,33.6787,59525.0
2018-03-01 14:00:00,33.95,33.96,33.75,33.96,104780.0,33.6787,33.6886,33.4803,33.6886,104780.0
2018-03-01 14:30:00,33.96,34.02,33.84,34.0,59485.0,33.6886,33.7481,33.5696,33.7283,59485.0
2018-03-01 15:00:00,34.01,34.21,33.9,34.19,44375.0,33.7382,33.9366,33.6291,33.9168,44375.0
2018-03-01 15:30:00,34.16,34.16,33.94,34.04,133400.0,33.887,33.887,33.6688,33.768,133400.0
2018-03-02 09:30:00,33.65,33.8,33.61,33.8,162975.0,33.3811,33.5299,33.3414,33.5299,162975.0
2018-03-02 10:00:00,33.88,33.9,33.76,33.82,33890.0,33.6092,33.6291,33.4902,33.5497,33890.0
2018-03-02 10:30:00,33.81,34.07,33.81,33.98,44485.0,33.5398,33.7977,33.5398,33.7084,44485.0
2018-03-02 11:00:00,33.99,34.1,33.93,34.1,29500.0,33.7184,33.8275,33.6588,33.8275,29500.0
2018-03-02 11:30:00,34.12,34.3,34.06,34.3,23415.0,33.8473,34.0259,33.7878,34.0259,23415.0
2018-03-02 12:00:00,34.28,34.39,34.28,34.36,45975.0,34.006,34.1152,34.006,34.0854,45975.0
2018-03-02 12:30:00,34.39,34.46,34.31,34.44,50650.0,34.1152,34.1846,34.0358,34.1648,50650.0
2018-03-02 13:00:00,34.43,34.45,34.26,34.27,56490.0,34.1548,34.1747,33.9862,33.9961,56490.0
2018-03-02 13:30:00,34.25,34.34,34.19,34.3,29855.0,33.9763,34.0656,33.9168,34.0259,29855.0
2018-03-02 14:00:00,34.33,34.48,34.31,34.4,40640.0,34.0556,34.2045,34.0358,34.1251,40640.0
2018-03-02 14:30:00,34.41,34.58,34.37,34.53,63135.0,34.135,34.3037,34.0953,34.2541,63135.0
2018-03-02 15:00:00,34.47,34.6,34.45,34.58,60590.0,34.1945,34.3235,34.1747,34.3037,60590.0
2018-03-02 15:30:00,34.58,34.77,34.58,34.72,290050.0,34.3037,34.4921,34.3037,34.4425,290050.0
2018-03-05 09:30:00,34.54,34.55,34.41,34.51,285970.0,34.264,34.2739,34.135,34.2342,285970.0
2018-03-05 10:00:00,34.47,34.53,34.43,34.48,47545.0,34.1945,34.2541,34.1548,34.2045,47545.0
2018-03-05 10:30:00,34.48,34.7,34.48,34.68,126125.0,34.2045,34.4227,34.2045,34.4029,126125.0
2018-03-05 11:00:00,34.72,34.87,34.72,34.86,19100.0,34.4425,34.5913,34.4425,34.5814,19100.0
2018-03-05 11:30:00,34.9,35.02,34.89,35.02,220770.0,34.6211,34.7401,34.6112,34.7401,220770.0
2018-03-05 12:00:00,35.01,35.06,34.91,34.91,116505.0,34.7302,34.7798,34.631,34.631,116505.0
2018-03-05 12:30:00,34.95,34.99,34.93,34.98,124860.0,34.6707,34.7104,34.6509,34.7005,124860.0
2018-03-05 13:00:00,35.01,35.07,35.0,35.0,31705.0,34.7302,34.7897,34.7203,34.7203,31705.0
2018-03-05 13:30:00,35.03,35.03,34.96,34.99,71195.0,34.7501,34.7501,34.6806,34.7104,71195.0
2018-03-05 14:00:00,35.03,35.03,34.91,34.98,30000.0,34.7501,34.7501,34.631,34.7005,30000.0
2018-03-05 14:30:00,35.02,35.13,35.01,35.13,40755.0,34.7401,34.8493,34.7302,34.8493,40755.0
2018-03-05 15:00:00,35.12,35.16,35.05,35.05,69940.0,34.8393,34.879,34.7699,34.7699,69940.0
2018-03-05 15:30:00,35.05,35.14,35.04,35.06,159320.0,34.7699,34.8592,34.76,34.7798,159320.0
2018-03-06 09:30:00,35.25,35.25,35.06,35.18,62530.0,34.9683,34.9683,34.7798,34.8989,62530.0
2018-03-06 10:00:00,35.18,35.22,35.1,35.16,23115.0,34.8989,34.9385,34.8195,34.879,23115.0
2018-03-06 10:30:00,35.17,35.17,34.94,34.94,13000.0,34.8889,34.8889,34.6608,34.6608,13000.0
2018-03-06 11:00:00,34.93,35.01,34.9,34.91,27740.0,34.6509,34.7302,34.6211,34.631,27740.0
2018-03-06 11:30:00,34.97,35.01,34.94,34.99,21625.0,34.6905,34.7302,34.6608,34.7104,21625.0
2018-03-06 12:00:00,35.02,35.06,34.99,35.0,42775.0,34.7401,34.7798,34.7104,34.7203,42775.0
2018-03-06 12:30:00,35.02,35.14,35.02,35.14,63325.0,34.7401,34.8592,34.7401,34.8592,63325.0
2018-03-06 13:00:00,35.15,35.18,35.13,35.15,122625.0,34.8691,34.8989,34.8493,34.8691,122625.0
2018-03-06 13:30:00,35.17,35.17,35.07,35.07,17450.0,34.8889,34.8889,34.7897,34.7897,17450.0
2018-03-06 14:00:00,35.1,35.1,35.04,35.09,13500.0,34.8195,34.8195,34.76,34.8096,13500.0
2018-03-06 14:30:00,35.09,35.19,35.09,35.14,21790.0,34.8096,34.9088,34.8096,34.8592,21790.0
2018-03-06 15:00:00,35.13,35.14,35.08,35.12,22420.0,34.8493,34.8592,34.7997,34.8393,22420.0
2018-03-06 15:30:00,35.13,35.16,35.08,35.14,85280.0,34.8493,34.879,34.7997,34.8592,85280.0
2018-03-07 09:30:00,35.09,35.4,35.09,35.36,62905.0,34.8096,35.1171,34.8096,35.0774,62905.0
2018-03-07 10:00:00,35.35,35.51,35.35,35.47,35515.0,35.0675,35.2262,35.0675,35.1865,35515.0
2018-03-07 10:30:00,35.46,35.59,35.45,35.54,19530.0,35.1766,35.3056,35.1667,35.256,19530.0
2018-03-07 11:00:00,35.59,35.59,35.45,35.48,21315.0,35.3056,35.3056,35.1667,35.1965,21315.0
2018-03-07 11:30:00,35.52,35.58,35.4,35.4,15535.0,35.2361,35.2957,35.1171,35.1171,15535.0
2018-03-07 12:00:00,35.38,35.41,35.31,35.35,23195.0,35.0973,35.127,35.0278,35.0675,23195.0
2018-03-07 12:30:00,35.38,35.52,35.38,35.52,12620.0,35.0973,35.2361,35.0973,35.2361,12620.0
2018-03-07 13:00:00,35.51,35.58,35.4,35.58,29525.0,35.2262,35.2957,35.1171,35.2957,29525.0
2018-03-07 13:30:00,35.6,35.63,35.56,35.63,29005.0,35.3155,35.3453,35.2758,35.3453,29005.0
2018-03-07 14:00:00,35.61,35.68,35.59,35.61,92655.0,35.3254,35.3949,35.3056,35.3254,92655.0
2018-03-07 14:30:00,35.62,35.67,35.6,35.61,168445.0,35.3353,35.3849,35.3155,35.3254,168445.0
2018-03-07 15:00:00,35.63,35.72,35.62,35.72,42945.0,35.3453,35.4345,35.3353,35.4345,42945.0
2018-03-07 15:30:00,35.72,35.77,35.69,35.73,133340.0,35.4345,35.4841,35.4048,35.4445,133340.0
2018-03-08 09:30:00,35.87,36.0,35.82,35.88,276515.0,35.5833,35.7123,35.5337,35.5933,276515.0
2018-03-08 10:00:00,35.91,35.97,35.84,35.89,65405.0,35.623,35.6825,35.5536,35.6032,65405.0
2018-03-08 10:30:00,35.9,35.95,35.82,35.91,26450.0,35.6131,35.6627,35.5337,35.623,26450.0
2018-03-08 11:00:00,35.94,36.08,35.93,36.02,77380.0,35.6528,35.7917,35.6429,35.7321,77380.0
2018-03-08 11:30:00,36.0,36.0,35.94,35.97,354070.0,35.7123,35.7123,35.6528,35.6825,354070.0
2018-03-08 12:00:00,35.98,35.98,35.86,35.86,43385.0,35.6925,35.6925,35.5734,35.5734,43385.0
2018-03-08 12:30:00,35.93,35.99,35.93,35.94,12940.0,35.6429,35.7024,35.6429,35.6528,12940.0
2018-03-08 13:00:00,35.91,35.92,35.79,35.81,22860.0,35.623,35.6329,35.504,35.5238,22860.0
2018-03-08 13:30:00,35.82,35.87,35.8,35.87,5705.0,35.5337,35.5833,35.5139,35.5833,5705.0
2018-03-08 14:00:00,35.85,35.87,35.84,35.87,621315.0,35.5635,35.5833,35.5536,35.5833,621315.0
2018-03-08 14:30:00,35.89,35.99,35.89,35.95,14880.0,35.6032,35.7024,35.6032,35.6627,14880.0
2018-03-08 15:00:00,35.96,36.02,35.96,35.97,48215.0,35.6726,35.7321,35.6726,35.6825,48215.0
2018-03-08 15:30:00,35.98,35.99,35.84,35.98,169500.0,35.6925,35.7024,35.5536,35.6925,169500.0
2018-03-09 09:30:00,36.29,36.31,36.14,36.22,128885.0,36.0,36.0198,35.8512,35.9305,128885.0
2018-03-09 10:00:00,36.23,36.3,36.23,36.27,34050.0,35.9405,36.0099,35.9405,35.9801,34050.0
2018-03-09 10:30:00,36.26,36.35,36.25,36.32,102275.0,35.9702,36.0595,35.9603,36.0297,102275.0
2018-03-09 11:00:00,36.32,36.32,36.23,36.23,93910.0,36.0297,36.0297,35.9405,35.9405,93910.0
2018-03-09 11:30:00,36.26,36.28,36.23,36.24,26745.0,35.9702,35.9901,35.9405,35.9504,26745.0
2018-03-09 12:00:00,36.25,36.31,36.25,36.27,181930.0,35.9603,36.0198,35.9603,35.9801,181930.0
2018-03-09 12:30:00,36.27,36.3,36.25,36.27,35885.0,35.9801,36.0099,35.9603,35.9801,35885.0
2018-03-09 13:00:00,36.28,36.35,36.28,36.35,67645.0,35.9901,36.0595,35.9901,36.0595,67645.0
2018-03-09 13:30:00,36.34,36.38,36.33,36.38,24750.0,36.0496,36.0893,36.0397,36.0893,24750.0
2018-03-09 14:00:00,36.38,36.41,36.36,36.37,18995.0,36.0893,36.119,36.0694,36.0793,18995.0
2018-03-09 14:30:00,36.38,36.41,36.37,36.39,40130.0,36.0893,36.119,36.0793,36.0992,40130.0
2018-03-09 15:00:00,36.39,36.42,36.39,36.42,134620.0,36.0992,36.1289,36.0992,36.1289,134620.0
2018-03-09 15:30:00,36.42,36.47,36.4,36.47,145515.0,36.1289,36.1785,36.1091,36.1785,145515.0
2018-03-12 09:30:00,36.6,36.62,36.45,36.51,302725.0,36.3075,36.3273,36.1587,36.2182,302725.0
2018-03-12 10:00:00,36.51,36.52,36.46,36.48,83740.0,36.2182,36.2281,36.1686,36.1885,83740.0
2018-03-12 10:30:00,36.48,36.48,36.37,36.39,41935.0,36.1885,36.1885,36.0793,36.0992,41935.0
2018-03-12 11:00:00,36.4,36.44,36.34,36.35,27325.0,36.1091,36.1488,36.0496,36.0595,27325.0
2018-03-12 11:30:00,36.37,36.43,36.36,36.42,34255.0,36.0793,36.1389,36.0694,36.1289,34255.0
2018-03-12 12:00:00,36.44,36.48,36.4,36.42,25950.0,36.1488,36.1885,36.1091,36.1289,25950.0
2018-03-12 12:30:00,36.43,36.48,36.43,36.45,32035.0,36.1389,36.1885,36.1389,36.1587,32035.0
2018-03-12 13:00:00,36.47,36.52,36.46,36.49,35225.0,36.1785,36.2281,36.1686,36.1984,35225.0
2018-03-12 13:30:00,36.49,36.51,36.44,36.44,26150.0,36.1984,36.2182,36.1488,36.1488,26150.0
2018-03-12 14:00:00,36.44,36.47,36.39,36.39,26890.0,36.1488,36.1785,36.0992,36.0992,26890.0
2018-03-12 14:30:00,36.38,36.4,36.34,36.38,49780.0,36.0893,36.1091,36.0496,36.0893,49780.0
2018-03-12 15:00:00,36.39,36.43,36.39,36.42,68325.0,36.0992,36.1389,36.0992,36.1289,68325.0
2018-03-12 15:30:00,36.42,36.48,36.4,36.4,141785.0,36.1289,36.1885,36.1091,36.1091,141785.0
2018-03-13 09:30:00,36.64,36.65,36.53,36.56,30020.0,36.3472,36.3571,36.2381,36.2678,30020.0
2018-03-13 10:00:00,36.57,36.58,36.51,36.54,34425.0,36.2777,36.2877,36.2182,36.248,34425.0
2018-03-13 10:30:00,36.46,36.47,36.38,36.39,50400.0,36.1686,36.1785,36.0893,36.0992,50400.0
2018-03-13 11:00:00,36.34,36.34,36.18,36.18,32645.0,36.0496,36.0496,35.8909,35.8909,32645.0
2018-03-13 11:30:00,36.23,36.25,36.15,36.15,50165.0,35.9405,35.9603,35.8611,35.8611,50165.0
2018-03-13 12:00:00,36.15,36.15,35.96,36.04,38120.0,35.8611,35.8611,35.6726,35.752,38120.0
2018-03-13 12:30:00,36.09,36.16,36.08,36.14,40885.0,35.8016,35.871,35.7917,35.8512,40885.0
2018-03-13 13:00:00,36.16,36.22,36.15,36.17,46135.0,35.871,35.9305,35.8611,35.8809,46135.0
2018-03-13 13:30:00,36.21,36.24,36.16,36.16,10150.0,35.9206,35.9504,35.871,35.871,10150.0
2018-03-13 14:00:00,36.18,36.19,36.1,36.1,17265.0,35.8909,35.9008,35.8115,35.8115,17265.0
2018-03-13 14:30:00,36.12,36.2,36.06,36.13,12000.0,35.8313,35.9107,35.7718,35.8413,12000.0
2018-03-13 15:00:00,36.12,36.16,35.99,36.02,46065.0,35.8313,35.871,35.7024,35.7321,46065.0
2018-03-13 15:30:00,36.01,36.05,35.93,36.05,87825.0,35.7222,35.7619,35.6429,35.7619,87825.0
2018-03-14 09:30:00,36.21,36.21,35.9,35.91,280550.0,35.9206,35.9206,35.6131,35.623,280550.0
2018-03-14 10:00:00,35.97,36.03,35.9,35.92,76240.0,35.6825,35.7421,35.6131,35.6329,76240.0
2018-03-14 10:30:00,35.94,36.0,35.92,35.99,30395.0,35.6528,35.7123,35.6329,35.7024,30395.0
2018-03-14 11:00:00,36.02,36.02,35.9,35.95,20580.0,35.7321,35.7321,35.6131,35.6627,20580.0
2018-03-14 11:30:00,35.95,35.98,35.81,35.85,27900.0,35.6627,35.6925,35.5238,35.5635,27900.0
2018-03-14 12:00:00,35.86,35.97,35.86,35.96,30085.0,35.5734,35.6825,35.5734,35.6726,30085.0
2018-03-14 12:30:00,35.96,36.08,35.96,36.05,23045.0,35.6726,35.7917,35.6726,35.7619,23045.0
2018-03-14 13:00:00,36.05,36.11,36.0,36.06,20125.0,35.7619,35.8214,35.7123,35.7718,20125.0
2018-03-14 13:30:00,36.11,36.25,36.1,36.23,21700.0,35.8214,35.9603,35.8115,35.9405,21700.0
2018-03-14 14:00:00,36.16,36.17,36.15,36.15,7455.0,35.871,35.8809,35.8611,35.8611,7455.0
2018-03-14 14:30:00,36.17,36.17,35.98,36.04,40500.0,35.8809,35.8809,35.6925,35.752,40500.0
2018-03-14 15:00:00,36.05,36.07,35.98,35.98,84275.0,35.7619,35.7817,35.6925,35.6925,84275.0
2018-03-14 15:30:00,35.98,36.02,35.94,36.02,207075.0,35.6925,35.7321,35.6528,35.7321,207075.0
2018-03-15 09:30:00,36.02,36.02,35.8,35.93,70140.0,35.7321,35.7321,35.5139,35.6429,70140.0
2018-03-15 10:00:00,35.98,36.0,35.89,35.98,31745.0,35.6925,35.7123,35.6032,35.6925,31745.0
2018-03-15 10:30:00,36.01,36.04,35.92,36.04,18180.0,35.7222,35.752,35.6329,35.752,18180.0
2018-03-15 11:00:00,36.04,36.14,36.04,36.13,28175.0,35.752,35.8512,35.752,35.8413,28175.0
2018-03-15 11:30:00,36.12,36.15,36.06,36.06,17290.0,35.8313,35.8611,35.7718,35.7718,17290.0
2018-03-15 12:00:00,36.1,36.11,36.03,36.04,22155.0,35.8115,35.8214,35.7421,35.752,22155.0
2018-03-15 12:30:00,36.04,36.04,36.0,36.02,38750.0,35.752,35.752,35.7123,35.7321,38750.0
2018-03-15 13:00:00,36.01,36.05,35.98,36.0,22665.0,35.7222,35.7619,35.6925,35.7123,22665.0
2018-03-15 13:30:00,35.99,36.01,35.86,35.88,104560.0,35.7024,35.7222,35.5734,35.5933,104560.0
2018-03-15 14:00:00,35.85,35.9,35.83,35.89,49650.0,35.5635,35.6131,35.5437,35.6032,49650.0
2018-03-15 14:30:00,35.88,35.99,35.88,35.99,25110.0,35.5933,35.7024,35.5933,35.7024,25110.0
2018-03-15 15:00:00,35.98,35.99,35.95,35.98,74090.0,35.6925,35.7024,35.6627,35.6925,74090.0
2018-03-15 15:30:00,35.98,36.01,35.97,35.99,41560.0,35.6925,35.7222,35.6825,35.7024,41560.0
2018-03-16 09:30:00,36.08,36.2,36.08,36.18,45110.0,35.7917,35.9107,35.7917,35.8909,45110.0
2018-03-16 10:00:00,36.18,36.23,36.12,36.2,26905.0,35.8909,35.9405,35.8313,35.9107,26905.0
2018-03-16 10:30:00,36.2,36.22,36.11,36.11,28485.0,35.9107,35.9305,35.8214,35.8214,28485.0
2018-03-16 11:00:00,36.13,36.13,35.97,35.98,31150.0,35.8413,35.8413,35.6825,35.6925,31150.0
2018-03-16 11:30:00,36.02,36.03,35.87,35.87,44830.0,35.7321,35.7421,35.5833,35.5833,44830.0
2018-03-16 12:00:00,35.86,35.91,35.84,35.88,132505.0,35.5734,35.623,35.5536,35.5933,132505.0
2018-03-16 12:30:00,35.87,35.92,35.85,35.89,160735.0,35.5833,35.6329,35.5635,35.6032,160735.0
2018-03-16 13:00:00,35.9,35.91,35.86,35.87,35325.0,35.6131,35.623,35.5734,35.5833,35325.0
2018-03-16 13:30:00,35.87,35.89,35.86,35.87,28940.0,35.5833,35.6032,35.5734,35.5833,28940.0
2018-03-16 14:00:00,35.88,35.93,35.88,35.92,213450.0,35.5933,35.6429,35.5933,35.6329,213450.0
2018-03-16 14:30:00,35.92,35.97,35.92,35.95,22075.0,35.6329,35.6825,35.6329,35.6627,22075.0
2018-03-16 15:00:00,35.96,35.96,35.92,35.95,52610.0,35.6726,35.6726,35.6329,35.6627,52610.0
2018-03-16 15:30:00,35.94,35.96,35.87,35.87,79020.0,35.6528,35.6726,35.5833,35.5833,79020.0
2018-03-19 09:30:00,35.78,35.8,35.55,35.78,162285.0,35.4941,35.5139,35.2659,35.4941,162285.0
2018-03-19 10:00:00,35.76,35.8,35.67,35.72,69095.0,35.4742,35.5139,35.3849,35.4345,69095.0
2018-03-19 10:30:00,35.72,35.74,35.48,35.49,144555.0,35.4345,35.4544,35.1965,35.2064,144555.0
2018-03-19 11:00:00,35.51,35.51,35.37,35.42,189415.0,35.2262,35.2262,35.0873,35.1369,189415.0
2018-03-19 11:30:00,35.43,35.43,35.17,35.21,172005.0,35.1469,35.1469,34.8889,34.9286,172005.0
2018-03-19 12:00:00,35.22,35.31,35.19,35.31,98500.0,34.9385,35.0278,34.9088,35.0278,98500.0
2018-03-19 12:30:00,35.31,35.32,35.15,35.26,79120.0,35.0278,35.0377,34.8691,34.9782,79120.0
2018-03-19 13:00:00,35.27,35.27,35.1,35.17,45655.0,34.9881,34.9881,34.8195,34.8889,45655.0
2018-03-19 13:30:00,35.21,35.27,35.15,35.25,13810.0,34.9286,34.9881,34.8691,34.9683,13810.0
2018-03-19 14:00:00,35.26,35.33,35.25,35.27,18340.0,34.9782,35.0477,34.9683,34.9881,18340.0
2018-03-19 14:30:00,35.26,35.3,35.15,35.3,33500.0,34.9782,35.0179,34.8691,35.0179,33500.0
2018-03-19 15:00:00,35.28,35.41,35.25,35.35,55790.0,34.9981,35.127,34.9683,35.0675,55790.0
2018-03-19 15:30:00,35.33,35.5,35.31,35.47,84080.0,35.0477,35.2163,35.0278,35.1865,84080.0
2018-03-20 09:30:00,35.35,35.54,35.14,35.45,130055.0,35.0675,35.256,34.8592,35.1667,130055.0
2018-03-20 10:00:00,35.46,35.49,35.34,35.45,40530.0,35.1766,35.2064,35.0576,35.1667,40530.0
2018-03-20 10:30:00,35.45,35.5,35.39,35.47,56000.0,35.1667,35.2163,35.1072,35.1865,56000.0
2018-03-20 11:00:00,35.5,35.5,35.46,35.47,8055.0,35.2163,35.2163,35.1766,35.1865,8055.0
2018-03-20 11:30:00,35.49,35.49,35.35,35.36,25675.0,35.2064,35.2064,35.0675,35.0774,25675.0
2018-03-20 12:00:00,35.36,35.5,35.34,35.5,20150.0,35.0774,35.2163,35.0576,35.2163,20150.0
2018-03-20 12:30:00,35.52,35.57,35.49,35.51,25345.0,35.2361,35.2857,35.2064,35.2262,25345.0
2018-03-20 13:00:00,35.52,35.54,35.46,35.49,42710.0,35.2361,35.256,35.1766,35.2064,42710.0
2018-03-20 13:30:00,35.48,35.52,35.46,35.5,40205.0,35.1965,35.2361,35.1766,35.2163,40205.0
2018-03-20 14:00:00,35.51,35.56,35.51,35.54,3710.0,35.2262,35.2758,35.2262,35.256,3710.0
2018-03-20 14:30:00,35.6,35.6,35.56,35.58,38750.0,35.3155,35.3155,35.2758,35.2957,38750.0
2018-03-20 15:00:00,35.6,35.64,35.57,35.57,45815.0,35.3155,35.3552,35.2857,35.2857,45815.0
2018-03-20 15:30:00,35.57,35.58,35.47,35.47,100360.0,35.2857,35.2957,35.1865,35.1865,100360.0
2018-03-21 09:30:00,35.48,35.48,35.28,35.45,65885.0,35.1965,35.1965,34.9981,35.1667,65885.0
2018-03-21 10:00:00,35.5,35.59,35.5,35.5,72265.0,35.2163,35.3056,35.2163,35.2163,72265.0
2018-03-21 10:30:00,35.5,35.6,35.48,35.5,90710.0,35.2163,35.3155,35.1965,35.2163,90710.0
2018-03-21 11:00:00,35.5,35.57,35.46,35.56,11500.0,35.2163,35.2857,35.1766,35.2758,11500.0
2018-03-21 11:30:00,35.56,35.6,35.56,35.6,6225.0,35.2758,35.3155,35.2758,35.3155,6225.0
2018-03-21 12:00:00,35.63,35.64,35.57,35.61,11350.0,35.3453,35.3552,35.2857,35.3254,11350.0
2018-03-21 12:30:00,35.61,35.63,35.59,35.63,4625.0,35.3254,35.3453,35.3056,35.3453,4625.0
2018-03-21 13:00:00,35.63,35.63,35.58,35.61,20325.0,35.3453,35.3453,35.2957,35.3254,20325.0
2018-03-21 13:30:00,35.58,35.59,35.54,35.59,25495.0,35.2957,35.3056,35.256,35.3056,25495.0
2018-03-21 14:00:00,35.6,35.74,35.53,35.54,201270.0,35.3155,35.4544,35.2461,35.256,201270.0
2018-03-21 14:30:00,35.54,35.56,35.3,35.4,79400.0,35.256,35.2758,35.0179,35.1171,79400.0
2018-03-21 15:00:00,35.4,35.55,35.39,35.5,39180.0,35.1171,35.2659,35.1072,35.2163,39180.0
2018-03-21 15:30:00,35.46,35.54,35.37,35.38,374535.0,35.1766,35.256,35.0873,35.0973,374535.0
2018-03-22 09:30:00,35.0,35.16,34.82,35.09,76860.0,34.7238,34.8825,34.5452,34.8131,76860.0
2018-03-22 10:00:00,35.07,35.23,35.06,35.14,93445.0,34.7933,34.952,34.7833,34.8627,93445.0
2018-03-22 10:30:00,35.14,35.14,34.88,34.9,14815.0,34.8627,34.8627,34.6048,34.6246,14815.0
2018-03-22 11:00:00,34.92,35.0,34.79,34.82,64150.0,34.6444,34.7238,34.5155,34.5452,64150.0
2018-03-22 11:30:00,34.81,34.83,34.64,34.74,58460.0,34.5353,34.5551,34.3666,34.4659,58460.0
2018-03-22 12:00:00,34.68,34.96,34.68,34.96,25950.0,34.4063,34.6841,34.4063,34.6841,25950.0
2018-03-22 12:30:00,34.97,35.0,34.91,34.97,16000.0,34.694,34.7238,34.6345,34.694,16000.0
2018-03-22 13:00:00,34.91,35.02,34.84,35.02,24350.0,34.6345,34.7436,34.5651,34.7436,24350.0
2018-03-22 13:30:00,35.04,35.06,34.93,34.95,21310.0,34.7635,34.7833,34.6544,34.6742,21310.0
2018-03-22 14:00:00,34.93,34.95,34.81,34.82,23725.0,34.6544,34.6742,34.5353,34.5452,23725.0
2018-03-22 14:30:00,34.82,34.91,34.8,34.8,10620.0,34.5452,34.6345,34.5254,34.5254,10620.0
2018-03-22 15:00:00,34.79,34.9,34.7,34.73,88735.0,34.5155,34.6246,34.4262,34.4559,88735.0
2018-03-22 15:30:00,34.7,34.7,34.5,34.51,117410.0,34.4262,34.4262,34.2278,34.2377,117410.0
2018-03-23 09:30:00,34.56,34.66,34.34,34.48,129980.0,34.2873,34.3865,34.069,34.2079,129980.0
2018-03-23 10:00:00,34.49,34.51,34.36,34.44,56605.0,34.2178,34.2377,34.0889,34.1682,56605.0
2018-03-23 10:30:00,34.46,34.61,34.45,34.61,46420.0,34.1881,34.3369,34.1781,34.3369,46420.0
2018-03-23 11:00:00,34.61,34.62,34.46,34.46,36240.0,34.3369,34.3468,34.1881,34.1881,36240.0
2018-03-23 11:30:00,34.45,34.49,34.2,34.2,123260.0,34.1781,34.2178,33.9301,33.9301,123260.0
2018-03-23 12:00:00,34.21,34.33,34.2,34.33,35000.0,33.94,34.0591,33.9301,34.0591,35000.0
2018-03-23 12:30:00,34.33,34.33,34.22,34.23,34550.0,34.0591,34.0591,33.95,33.9599,34550.0
2018-03-23 13:00:00,34.24,34.47,34.23,34.41,28055.0,33.9698,34.198,33.9599,34.1385,28055.0
2018-03-23 13:30:00,34.45,34.58,34.35,34.55,16235.0,34.1781,34.3071,34.0789,34.2774,16235.0
2018-03-23 14:00:00,34.59,34.59,34.29,34.3,37650.0,34.317,34.317,34.0194,34.0293,37650.0
2018-03-23 14:30:00,34.34,34.34,34.03,34.03,42900.0,34.069,34.069,33.7615,33.7615,42900.0
2018-03-23 15:00:00,34.04,34.13,33.95,34.0,60935.0,33.7714,33.8607,33.6821,33.7317,60935.0
2018-03-23 15:30:00,33.95,33.96,33.68,33.68,140015.0,33.6821,33.692,33.4142,33.4142,140015.0
2018-03-26 09:30:00,34.41,34.57,34.4,34.55,84480.0,34.1385,34.2972,34.1285,34.2774,84480.0
2018-03-26 10:00:00,34.54,34.61,34.42,34.42,94650.0,34.2674,34.3369,34.1484,34.1484,94650.0
2018-03-26 10:30:00,34.38,34.45,34.35,34.38,20770.0,34.1087,34.1781,34.0789,34.1087,20770.0
2018-03-26 11:00:00,34.34,34.36,34.15,34.26,23675.0,34.069,34.0889,33.8805,33.9896,23675.0
2018-03-26 11:30:00,34.24,34.4,34.23,34.36,107065.0,33.9698,34.1285,33.9599,34.0889,107065.0
2018-03-26 12:00:00,34.36,34.56,34.36,34.56,10060.0,34.0889,34.2873,34.0889,34.2873,10060.0
2018-03-26 12:30:00,34.5,34.55,34.44,34.46,15755.0,34.2278,34.2774,34.1682,34.1881,15755.0
2018-03-26 13:00:00,34.49,34.61,34.46,34.55,31175.0,34.2178,34.3369,34.1881,34.2774,31175.0
2018-03-26 13:30:00,34.54,34.58,34.51,34.52,37605.0,34.2674,34.3071,34.2377,34.2476,37605.0
2018-03-26 14:00:00,34.54,34.76,34.53,34.76,66050.0,34.2674,34.4857,34.2575,34.4857,66050.0
2018-03-26 14:30:00,34.78,34.83,34.73,34.74,158830.0,34.5055,34.5551,34.4559,34.4659,158830.0
2018-03-26 15:00:00,34.75,34.89,34.75,34.87,199090.0,34.4758,34.6147,34.4758,34.5948,199090.0
2018-03-26 15:30:00,34.88,35.01,34.87,34.97,201150.0,34.6048,34.7337,34.5948,34.694,201150.0
2018-03-27 09:30:00,35.35,35.35,34.91,35.03,141580.0,35.071,35.071,34.6345,34.7536,141580.0
2018-03-27 10:00:00,35.0,35.06,34.88,34.97,27670.0,34.7238,34.7833,34.6048,34.694,27670.0
2018-03-27 10:30:00,34.94,35.04,34.89,34.93,31590.0,34.6643,34.7635,34.6147,34.6544,31590.0
2018-03-27 11:00:00,34.91,34.97,34.85,34.85,26940.0,34.6345,34.694,34.575,34.575,26940.0
2018-03-27 11:30:00,34.96,35.08,34.96,35.08,12050.0,34.6841,34.8032,34.6841,34.8032,12050.0
2018-03-27 12:00:00,35.04,35.04,34.8,34.8,24880.0,34.7635,34.7635,34.5254,34.5254,24880.0
2018-03-27 12:30:00,34.77,34.78,34.69,34.74,38075.0,34.4956,34.5055,34.4163,34.4659,38075.0
2018-03-27 13:00:00,34.77,34.8,34.63,34.64,79530.0,34.4956,34.5254,34.3567,34.3666,79530.0
2018-03-27 13:30:00,34.67,34.67,34.41,34.48,98505.0,34.3964,34.3964,34.1385,34.2079,98505.0
2018-03-27 14:00:00,34.46,34.46,34.24,34.24,70750.0,34.1881,34.1881,33.9698,33.9698,70750.0
2018-03-27 14:30:00,34.22,34.35,34.12,34.12,69220.0,33.95,34.0789,33.8508,33.8508,69220.0
2018-03-27 15:00:00,34.1,34.1,33.77,33.79,200265.0,33.8309,33.8309,33.5035,33.5234,200265.0
2018-03-27 15:30:00,33.76,33.78,33.48,33.7,250410.0,33.4936,33.5134,33.2158,33.4341,250410.0
2018-03-28 09:30:00,33.66,33.74,33.21,33.68,221135.0,33.3944,33.4737,32.9479,33.4142,221135.0
2018-03-28 10:00:00,33.69,33.79,33.36,33.37,204915.0,33.4241,33.5234,33.0967,33.1067,204915.0
2018-03-28 10:30:00,33.43,33.46,33.14,33.28,49870.0,33.1662,33.196,32.8785,33.0174,49870.0
2018-03-28 11:00:00,33.34,33.44,33.2,33.22,64150.0,33.0769,33.1761,32.938,32.9579,64150.0
2018-03-28 11:30:00,33.17,33.45,33.13,33.33,111830.0,32.9082,33.186,32.8686,33.067,111830.0
2018-03-28 12:00:00,33.33,33.73,33.32,33.52,113735.0,33.067,33.4638,33.0571,33.2555,113735.0
2018-03-28 12:30:00,33.51,33.61,33.31,33.32,176745.0,33.2456,33.3448,33.0471,33.0571,176745.0
2018-03-28 13:00:00,33.29,33.5,33.26,33.45,29405.0,33.0273,33.2356,32.9975,33.186,29405.0
2018-03-28 13:30:00,33.49,33.64,33.39,33.53,236755.0,33.2257,33.3745,33.1265,33.2654,236755.0
2018-03-28 14:00:00,33.55,33.57,33.33,33.4,134585.0,33.2852,33.3051,33.067,33.1364,134585.0
2018-03-28 14:30:00,33.39,33.59,33.36,33.36,39125.0,33.1265,33.3249,33.0967,33.0967,39125.0
2018-03-28 15:00:00,33.36,33.43,33.2,33.42,158755.0,33.0967,33.1662,32.938,33.1563,158755.0
2018-03-28 15:30:00,33.45,33.55,33.3,33.3,136525.0,33.186,33.2852,33.0372,33.0372,136525.0
2018-03-29 09:30:00,33.6,33.6,33.17,33.21,245090.0,33.3349,33.3349,32.9082,32.9479,245090.0
2018-03-29 10:00:00,33.33,33.45,33.31,33.45,61625.0,33.067,33.186,33.0471,33.186,61625.0
2018-03-29 10:30:00,33.42,33.8,33.42,33.79,245605.0,33.1563,33.5333,33.1563,33.5234,245605.0
2018-03-29 11:00:00,33.81,33.85,33.67,33.74,154560.0,33.5432,33.5829,33.4043,33.4737,154560.0
2018-03-29 11:30:00,33.7,33.77,33.65,33.74,28030.0,33.4341,33.5035,33.3845,33.4737,28030.0
2018-03-29 12:00:00,33.75,33.78,33.63,33.78,55625.0,33.4837,33.5134,33.3646,33.5134,55625.0
2018-03-29 12:30:00,33.79,33.88,33.73,33.85,135035.0,33.5234,33.6126,33.4638,33.5829,135035.0
2018-03-29 13:00:00,33.87,33.87,33.77,33.86,24515.0,33.6027,33.6027,33.5035,33.5928,24515.0
2018-03-29 13:30:00,33.89,34.11,33.89,34.11,263015.0,33.6226,33.8408,33.6226,33.8408,263015.0
2018-03-29 14:00:00,34.03,34.18,34.02,34.12,117605.0,33.7615,33.9103,33.7515,33.8508,117605.0
2018-03-29 14:30:00,34.12,34.26,34.1,34.19,121885.0,33.8508,33.9896,33.8309,33.9202,121885.0
2018-03-29 15:00:00,34.21,34.27,34.01,34.07,139180.0,33.94,33.9996,33.7416,33.8011,139180.0
2018-03-29 15:30:00,34.05,34.09,33.93,33.93,710505.0,33.7813,33.821,33.6623,33.6623,710505.0
2018-04-02 09:30:00,33.75,33.97,33.58,33.63,266590.0,33.4837,33.7019,33.315,33.3646,266590.0
2018-04-02 10:00:00,33.63,33.63,33.41,33.41,35385.0,33.3646,33.3646,33.1464,33.1464,35385.0
2018-04-02 10:30:00,33.4,33.49,33.32,33.38,33515.0,33.1364,33.2257,33.0571,33.1166,33515.0
2018-04-02 11:00:00,33.35,33.35,33.18,33.31,32725.0,33.0868,33.0868,32.9182,33.0471,32725.0
2018-04-02 11:30:00,33.34,33.34,33.04,33.14,28015.0,33.0769,33.0769,32.7793,32.8785,28015.0
2018-04-02 12:00:00,33.15,33.23,33.03,33.23,76890.0,32.8884,32.9678,32.7694,32.9678,76890.0
2018-04-02 12:30:00,33.2,33.37,33.2,33.28,20970.0,32.938,33.1067,32.938,33.0174,20970.0
2018-04-02 13:00:00,33.29,33.3,33.04,33.06,22300.0,33.0273,33.0372,32.7793,32.7991,22300.0
2018-04-02 13:30:00,33.07,33.16,32.97,33.05,53845.0,32.809,32.8983,32.7098,32.7892,53845.0
2018-04-02 14:00:00,33.02,33.06,32.9,32.91,72130.0,32.7594,32.7991,32.6404,32.6503,72130.0
2018-04-02 14:30:00,32.88,33.02,32.79,33.0,37765.0,32.6205,32.7594,32.5312,32.7396,37765.0
2018-04-02 15:00:00,33.0,33.13,32.96,32.99,46950.0,32.7396,32.8686,32.6999,32.7297,46950.0
2018-04-02 15:30:00,33.01,33.29,32.92,33.15,110850.0,32.7495,33.0273,32.6602,32.8884,110850.0
2018-04-03 09:30:00,33.49,33.5,33.25,33.29,389870.0,33.2257,33.2356,32.9876,33.0273,389870.0
2018-04-03 10:00:00,33.29,33.3,33.04,33.12,172900.0,33.0273,33.0372,32.7793,32.8586,172900.0
2018-04-03 10:30:00,33.22,33.42,33.2,33.41,52450.0,32.9579,33.1563,32.938,33.1464,52450.0
2018-04-03 11:00:00,33.47,33.61,33.44,33.48,166200.0,33.2059,33.3448,33.1761,33.2158,166200.0
2018-04-03 11:30:00,33.45,33.45,33.23,33.23,14600.0,33.186,33.186,32.9678,32.9678,14600.0
2018-04-03 12:00:00,33.17,33.24,33.08,33.1,27250.0,32.9082,32.9777,32.819,32.8388,27250.0
2018-04-03 12:30:00,33.2,33.24,33.17,33.2,8500.0,32.938,32.9777,32.9082,32.938,8500.0
2018-04-03 13:00:00,33.18,33.29,33.13,33.24,102480.0,32.9182,33.0273,32.8686,32.9777,102480.0
2018-04-03 13:30:00,33.27,33.28,33.18,33.27,34155.0,33.0075,33.0174,32.9182,33.0075,34155.0
2018-04-03 14:00:00,33.27,33.27,33.15,33.15,51500.0,33.0075,33.0075,32.8884,32.8884,51500.0
2018-04-03 14:30:00,33.12,33.31,33.03,33.31,70530.0,32.8586,33.0471,32.7694,33.0471,70530.0
2018-04-03 15:00:00,33.33,33.54,33.31,33.52,133785.0,33.067,33.2753,33.0471,33.2555,133785.0
2018-04-03 15:30:00,33.49,33.5,33.34,33.47,569570.0,33.2257,33.2356,33.0769,33.2059,569570.0
2018-04-04 09:30:00,32.93,33.09,32.79,33.06,211685.0,32.6701,32.8289,32.5312,32.7991,211685.0
2018-04-04 10:00:00,33.03,33.11,32.93,33.02,66900.0,32.7694,32.8487,32.6701,32.7594,66900.0
2018-04-04 10:30:00,33.03,33.18,32.94,33.18,24800.0,32.7694,32.9182,32.6801,32.9182,24800.0
2018-04-04 11:00:00,33.18,33.3,33.07,33.29,159550.0,32.9182,33.0372,32.809,33.0273,159550.0
2018-04-04 11:30:00,33.32,33.43,33.29,33.35,132685.0,33.0571,33.1662,33.0273,33.0868,132685.0
2018-04-04 12:00:00,33.35,33.5,33.32,33.48,189515.0,33.0868,33.2356,33.0571,33.2158,189515.0
2018-04-04 12:30:00,33.48,33.57,33.43,33.46,81000.0,33.2158,33.3051,33.1662,33.196,81000.0
2018-04-04 13:00:00,33.46,33.46,33.31,33.36,40955.0,33.196,33.196,33.0471,33.0967,40955.0
2018-04-04 13:30:00,33.34,33.45,33.33,33.41,18000.0,33.0769,33.186,33.067,33.1464,18000.0
2018-04-04 14:00:00,33.45,33.71,33.43,33.68,51015.0,33.186,33.444,33.1662,33.4142,51015.0
2018-04-04 14:30:00,33.78,33.86,33.7,33.85,54325.0,33.5134,33.5928,33.4341,33.5829,54325.0
2018-04-04 15:00:00,33.85,33.99,33.83,33.99,43670.0,33.5829,33.7218,33.563,33.7218,43670.0
2018-04-04 15:30:00,34.0,34.2,33.99,34.1,367745.0,33.7317,33.9301,33.7218,33.8309,367745.0
2018-04-05 09:30:00,34.43,34.49,34.2,34.27,121850.0,34.1583,34.2178,33.9301,33.9996,121850.0
2018-04-05 10:00:00,34.29,34.29,34.08,34.11,222380.0,34.0194,34.0194,33.8111,33.8408,222380.0
2018-04-05 10:30:00,34.17,34.27,34.14,34.24,60600.0,33.9004,33.9996,33.8706,33.9698,60600.0
2018-04-05 11:00:00,34.25,34.4,34.24,34.38,451395.0,33.9797,34.1285,33.9698,34.1087,451395.0
2018-04-05 11:30:00,34.35,34.44,34.34,34.36,384330.0,34.0789,34.1682,34.069,34.0889,384330.0
2018-04-05 12:00:00,34.38,34.4,34.19,34.24,195440.0,34.1087,34.1285,33.9202,33.9698,195440.0
2018-04-05 12:30:00,34.27,34.31,34.22,34.29,91030.0,33.9996,34.0393,33.95,34.0194,91030.0
2018-04-05 13:00:00,34.32,34.33,34.07,34.1,49335.0,34.0492,34.0591,33.8011,33.8309,49335.0
2018-04-05 13:30:00,34.11,34.14,33.96,34.07,56075.0,33.8408,33.8706,33.692,33.8011,56075.0
2018-04-05 14:00:00,34.1,34.15,34.07,34.12,56190.0,33.8309,33.8805,33.8011,33.8508,56190.0
2018-04-05 14:30:00,34.15,34.25,34.13,34.2,403060.0,33.8805,33.9797,33.8607,33.9301,403060.0
2018-04-05 15:00:00,34.23,34.27,34.19,34.2,169345.0,33.9599,33.9996,33.9202,33.9301,169345.0
2018-04-05 15:30:00,34.19,34.25,34.06,34.16,220420.0,33.9202,33.9797,33.7912,33.8904,220420.0
2018-04-06 09:30:00,33.79,34.11,33.79,34.02,351155.0,33.5234,33.8408,33.5234,33.7515,351155.0
2018-04-06 10:00:00,34.02,34.02,33.89,33.98,55285.0,33.7515,33.7515,33.6226,33.7119,55285.0
2018-04-06 10:30:00,33.93,33.93,33.78,33.86,48330.0,33.6623,33.6623,33.5134,33.5928,48330.0
2018-04-06 11:00:00,33.85,33.87,33.75,33.81,227115.0,33.5829,33.6027,33.4837,33.5432,227115.0
2018-04-06 11:30:00,33.8,33.98,33.8,33.98,21090.0,33.5333,33.7119,33.5333,33.7119,21090.0
2018-04-06 12:00:00,33.96,33.99,33.79,33.8,38260.0,33.692,33.7218,33.5234,33.5333,38260.0
2018-04-06 12:30:00,33.82,33.98,33.8,33.98,159075.0,33.5531,33.7119,33.5333,33.7119,159075.0
2018-04-06 13:00:00,33.96,33.96,33.81,33.87,19300.0,33.692,33.692,33.5432,33.6027,19300.0
2018-04-06 13:30:00,33.87,33.88,33.53,33.53,93330.0,33.6027,33.6126,33.2654,33.2654,93330.0
2018-04-06 14:00:00,33.51,33.54,33.39,33.41,52500.0,33.2456,33.2753,33.1265,33.1464,52500.0
2018-04-06 14:30:00,33.44,33.45,33.2,33.27,107185.0,33.1761,33.186,32.938,33.0075,107185.0
2018-04-06 15:00:00,33.28,33.4,33.21,33.32,55000.0,33.0174,33.1364,32.9479,33.0571,55000.0
2018-04-06 15:30:00,33.34,33.57,33.34,33.41,122165.0,33.0769,33.3051,33.0769,33.1464,122165.0
2018-04-09 09:30:00,33.74,33.92,33.67,33.9,290695.0,33.4737,33.6523,33.4043,33.6325,290695.0
2018-04-09 10:00:00,33.88,33.94,33.84,33.92,29750.0,33.6126,33.6722,33.573,33.6523,29750.0
2018-04-09 10:30:00,33.96,34.05,33.93,33.97,232080.0,33.692,33.7813,33.6623,33.7019,232080.0
2018-04-09 11:00:00,33.99,34.05,33.92,34.0,49725.0,33.7218,33.7813,33.6523,33.7317,49725.0
2018-04-09 11:30:00,34.04,34.17,34.04,34.16,107290.0,33.7714,33.9004,33.7714,33.8904,107290.0
2018-04-09 12:00:00,34.15,34.26,34.13,34.16,77730.0,33.8805,33.9896,33.8607,33.8904,77730.0
2018-04-09 12:30:00,34.15,34.19,34.11,34.14,82165.0,33.8805,33.9202,33.8408,33.8706,82165.0
2018-04-09 13:00:00,34.2,34.23,34.12,34.15,88835.0,33.9301,33.9599,33.8508,33.8805,88835.0
2018-04-09 13:30:00,34.17,34.19,34.1,34.15,29745.0,33.9004,33.9202,33.8309,33.8805,29745.0
2018-04-09 14:00:00,34.15,34.16,33.96,34.01,77535.0,33.8805,33.8904,33.692,33.7416,77535.0
2018-04-09 14:30:00,34.02,34.05,33.94,34.05,128135.0,33.7515,33.7813,33.6722,33.7813,128135.0
2018-04-09 15:00:00,34.05,34.05,33.83,33.85,266645.0,33.7813,33.7813,33.563,33.5829,266645.0
2018-04-09 15:30:00,33.86,33.89,33.63,33.64,636040.0,33.5928,33.6226,33.3646,33.3745,636040.0
2018-04-10 09:30:00,34.21,34.21,33.87,33.87,141675.0,33.94,33.94,33.6027,33.6027,141675.0
2018-04-10 10:00:00,34.0,34.08,34.0,34.06,146150.0,33.7317,33.8111,33.7317,33.7912,146150.0
2018-04-10 10:30:00,34.09,34.22,34.09,34.16,139715.0,33.821,33.95,33.821,33.8904,139715.0
2018-04-10 11:00:00,34.19,34.27,34.12,34.21,257985.0,33.9202,33.9996,33.8508,33.94,257985.0
2018-04-10 11:30:00,34.24,34.32,34.14,34.24,53310.0,33.9698,34.0492,33.8706,33.9698,53310.0
2018-04-10 12:00:00,34.24,34.24,33.99,34.07,145275.0,33.9698,33.9698,33.7218,33.8011,145275.0
2018-04-10 12:30:00,34.09,34.17,34.09,34.17,47160.0,33.821,33.9004,33.821,33.9004,47160.0
2018-04-10 13:00:00,34.04,34.17,34.04,34.15,7225.0,33.7714,33.9004,33.7714,33.8805,7225.0
2018-04-10 13:30:00,34.2,34.22,34.15,34.19,8750.0,33.9301,33.95,33.8805,33.9202,8750.0
2018-04-10 14:00:00,34.24,34.3,34.24,34.25,18685.0,33.9698,34.0293,33.9698,33.9797,18685.0
2018-04-10 14:30:00,34.24,34.32,34.19,34.32,19260.0,33.9698,34.0492,33.9202,34.0492,19260.0
2018-04-10 15:00:00,34.34,34.5,34.3,34.4,232495.0,34.069,34.2278,34.0293,34.1285,232495.0
2018-04-10 15:30:00,34.38,34.42,34.32,34.34,260405.0,34.1087,34.1484,34.0492,34.069,260405.0
2018-04-11 09:30:00,34.15,34.29,34.09,34.29,156770.0,33.8805,34.0194,33.821,34.0194,156770.0
2018-04-11 10:00:00,34.27,34.43,34.23,34.43,153035.0,33.9996,34.1583,33.9599,34.1583,153035.0
2018-04-11 10:30:00,34.44,34.47,34.39,34.39,9250.0,34.1682,34.198,34.1186,34.1186,9250.0
2018-04-11 11:00:00,34.27,34.42,34.27,34.4,8385.0,33.9996,34.1484,33.9996,34.1285,8385.0
2018-04-11 11:30:00,34.4,34.55,34.4,34.49,141720.0,34.1285,34.2774,34.1285,34.2178,141720.0
2018-04-11 12:00:00,34.55,34.6,34.54,34.54,20640.0,34.2774,34.327,34.2674,34.2674,20640.0
2018-04-11 12:30:00,34.56,34.56,34.44,34.45,144895.0,34.2873,34.2873,34.1682,34.1781,144895.0
2018-04-11 13:00:00,34.44,34.49,34.4,34.41,116075.0,34.1682,34.2178,34.1285,34.1385,116075.0
2018-04-11 13:30:00,34.41,34.42,34.33,34.42,110505.0,34.1385,34.1484,34.0591,34.1484,110505.0
2018-04-11 14:00:00,34.42,34.45,34.32,34.36,10545.0,34.1484,34.1781,34.0492,34.0889,10545.0
2018-04-11 14:30:00,34.34,34.37,34.26,34.31,5960.0,34.069,34.0988,33.9896,34.0393,5960.0
2018-04-11 15:00:00,34.33,34.33,34.17,34.18,36345.0,34.0591,34.0591,33.9004,33.9103,36345.0
2018-04-11 15:30:00,34.19,34.29,34.19,34.23,43885.0,33.9202,34.0194,33.9202,33.9599,43885.0
2018-04-12 09:30:00,34.37,34.59,34.37,34.59,23935.0,34.0988,34.317,34.0988,34.317,23935.0
2018-04-12 10:00:00,34.62,34.74,34.61,34.71,57260.0,34.3468,34.4659,34.3369,34.4361,57260.0
2018-04-12 10:30:00,34.69,34.72,34.62,34.66,79500.0,34.4163,34.446,34.3468,34.3865,79500.0
2018-04-12 11:00:00,34.66,34.76,34.65,34.72,28405.0,34.3865,34.4857,34.3766,34.446,28405.0
2018-04-12 11:30:00,34.74,34.74,34.59,34.63,14740.0,34.4659,34.4659,34.317,34.3567,14740.0
2018-04-12 12:00:00,34.62,34.65,34.6,34.65,5250.0,34.3468,34.3766,34.327,34.3766,5250.0
2018-04-12 12:30:00,34.67,34.7,34.66,34.7,8695.0,34.3964,34.4262,34.3865,34.4262,8695.0
2018-04-12 13:00:00,34.75,34.77,34.57,34.57,15250.0,34.4758,34.4956,34.2972,34.2972,15250.0
2018-04-12 13:30:00,34.58,34.67,34.58,34.63,44185.0,34.3071,34.3964,34.3071,34.3567,44185.0
2018-04-12 14:00:00,34.64,34.78,34.64,34.75,35125.0,34.3666,34.5055,34.3666,34.4758,35125.0
2018-04-12 14:30:00,34.73,34.77,34.72,34.77,35695.0,34.4559,34.4956,34.446,34.4956,35695.0
2018-04-12 15:00:00,34.78,34.87,34.75,34.86,50485.0,34.5055,34.5948,34.4758,34.5849,50485.0
2018-04-12 15:30:00,34.87,34.89,34.73,34.73,47785.0,34.5948,34.6147,34.4559,34.4559,47785.0
2018-04-13 09:30:00,34.9,34.94,34.54,34.57,58815.0,34.6246,34.6643,34.2674,34.2972,58815.0
2018-04-13 10:00:00,34.56,34.58,34.32,34.34,48840.0,34.2873,34.3071,34.0492,34.069,48840.0
2018-04-13 10:30:00,34.37,34.45,34.28,34.39,183930.0,34.0988,34.1781,34.0095,34.1186,183930.0
2018-04-13 11:00:00,34.26,34.4,34.24,34.4,21050.0,33.9896,34.1285,33.9698,34.1285,21050.0
2018-04-13 11:30:00,34.41,34.46,34.35,34.36,4000.0,34.1385,34.1881,34.0789,34.0889,4000.0
2018-04-13 12:00:00,34.42,34.46,34.37,34.4,69470.0,34.1484,34.1881,34.0988,34.1285,69470.0
2018-04-13 12:30:00,34.43,34.46,34.4,34.46,11225.0,34.1583,34.1881,34.1285,34.1881,11225.0
2018-04-13 13:00:00,34.48,34.53,34.47,34.52,85615.0,34.2079,34.2575,34.198,34.2476,85615.0
2018-04-13 13:30:00,34.55,34.57,34.51,34.54,28755.0,34.2774,34.2972,34.2377,34.2674,28755.0
2018-04-13 14:00:00,34.54,34.58,34.49,34.52,17500.0,34.2674,34.3071,34.2178,34.2476,17500.0
2018-04-13 14:30:00,34.51,34.56,34.42,34.43,25375.0,34.2377,34.2873,34.1484,34.1583,25375.0
2018-04-13 15:00:00,34.35,34.36,34.19,34.24,40150.0,34.0789,34.0889,33.9202,33.9698,40150.0
2018-04-13 15:30:00,34.23,34.43,34.2,34.4,169570.0,33.9599,34.1583,33.9301,34.1285,169570.0
2018-04-16 09:30:00,34.72,34.72,34.45,34.48,82110.0,34.446,34.446,34.1781,34.2079,82110.0
2018-04-16 10:00:00,34.51,34.7,34.51,34.7,39345.0,34.2377,34.4262,34.2377,34.4262,39345.0
2018-04-16 10:30:00,34.71,34.71,34.56,34.63,76390.0,34.4361,34.4361,34.2873,34.3567,76390.0
2018-04-16 11:00:00,34.63,34.66,34.53,34.64,66380.0,34.3567,34.3865,34.2575,34.3666,66380.0
2018-04-16 11:30:00,34.67,34.75,34.65,34.74,56125.0,34.3964,34.4758,34.3766,34.4659,56125.0
2018-04-16 12:00:00,34.8,34.88,34.8,34.87,59280.0,34.5254,34.6048,34.5254,34.5948,59280.0
2018-04-16 12:30:00,34.87,34.92,34.81,34.9,189025.0,34.5948,34.6444,34.5353,34.6246,189025.0
2018-04-16 13:00:00,34.92,34.93,34.83,34.83,106310.0,34.6444,34.6544,34.5551,34.5551,106310.0
2018-04-16 13:30:00,34.84,34.85,34.78,34.81,323885.0,34.5651,34.575,34.5055,34.5353,323885.0
2018-04-16 14:00:00,34.82,34.83,34.73,34.76,135710.0,34.5452,34.5551,34.4559,34.4857,135710.0
2018-04-16 14:30:00,34.78,34.82,34.76,34.77,112120.0,34.5055,34.5452,34.4857,34.4956,112120.0
2018-04-16 15:00:00,34.78,34.82,34.73,34.77,145250.0,34.5055,34.5452,34.4559,34.4956,145250.0
2018-04-16 15:30:00,34.77,34.85,34.76,34.79,206885.0,34.4956,34.575,34.4857,34.5155,206885.0
2018-04-17 09:30:00,35.05,35.21,35.04,35.18,315765.0,34.7734,34.9321,34.7635,34.9024,315765.0
2018-04-17 10:00:00,35.24,35.34,35.24,35.3,74830.0,34.9619,35.0611,34.9619,35.0214,74830.0
2018-04-17 10:30:00,35.31,35.41,35.31,35.41,41000.0,35.0314,35.1306,35.0314,35.1306,41000.0
2018-04-17 11:00:00,35.46,35.51,35.42,35.47,470650.0,35.1802,35.2298,35.1405,35.1901,470650.0
2018-04-17 11:30:00,35.45,35.47,35.41,35.44,9565.0,35.1703,35.1901,35.1306,35.1603,9565.0
2018-04-17 12:00:00,35.43,35.54,35.42,35.53,50525.0,35.1504,35.2595,35.1405,35.2496,50525.0
2018-04-17 12:30:00,35.52,35.52,35.47,35.48,82790.0,35.2397,35.2397,35.1901,35.2,82790.0
2018-04-17 13:00:00,35.47,35.5,35.42,35.48,162145.0,35.1901,35.2199,35.1405,35.2,162145.0
2018-04-17 13:30:00,35.49,35.51,35.45,35.49,42330.0,35.2099,35.2298,35.1703,35.2099,42330.0
2018-04-17 14:00:00,35.51,35.53,35.46,35.46,52160.0,35.2298,35.2496,35.1802,35.1802,52160.0
2018-04-17 14:30:00,35.5,35.61,35.5,35.58,47615.0,35.2199,35.329,35.2199,35.2992,47615.0
2018-04-17 15:00:00,35.58,35.66,35.57,35.66,64855.0,35.2992,35.3786,35.2893,35.3786,64855.0
2018-04-17 15:30:00,35.65,35.68,35.55,35.58,136885.0,35.3687,35.3984,35.2695,35.2992,136885.0
2018-04-18 09:30:00,35.72,35.72,35.42,35.58,162340.0,35.4381,35.4381,35.1405,35.2992,162340.0
2018-04-18 10:00:00,35.56,35.56,35.37,35.54,67345.0,35.2794,35.2794,35.0909,35.2595,67345.0
2018-04-18 10:30:00,35.57,35.64,35.54,35.64,20370.0,35.2893,35.3588,35.2595,35.3588,20370.0
2018-04-18 11:00:00,35.65,35.71,35.65,35.71,61595.0,35.3687,35.4282,35.3687,35.4282,61595.0
2018-04-18 11:30:00,35.67,35.71,35.66,35.67,20840.0,35.3885,35.4282,35.3786,35.3885,20840.0
2018-04-18 12:00:00,35.68,35.75,35.68,35.75,28595.0,35.3984,35.4679,35.3984,35.4679,28595.0
2018-04-18 12:30:00,35.76,35.78,35.72,35.78,70070.0,35.4778,35.4977,35.4381,35.4977,70070.0
2018-04-18 13:00:00,35.77,35.8,35.75,35.78,87860.0,35.4877,35.5175,35.4679,35.4977,87860.0
2018-04-18 13:30:00,35.78,35.79,35.74,35.74,57150.0,35.4977,35.5076,35.458,35.458,57150.0
2018-04-18 14:00:00,35.73,35.83,35.71,35.81,100830.0,35.448,35.5473,35.4282,35.5274,100830.0
2018-04-18 14:30:00,35.81,35.85,35.78,35.8,73155.0,35.5274,35.5671,35.4977,35.5175,73155.0
2018-04-18 15:00:00,35.8,35.83,35.76,35.77,93970.0,35.5175,35.5473,35.4778,35.4877,93970.0
2018-04-18 15:30:00,35.77,35.78,35.72,35.73,319440.0,35.4877,35.4977,35.4381,35.448,319440.0
2018-04-19 09:30:00,35.68,35.68,35.43,35.54,105395.0,35.3984,35.3984,35.1504,35.2595,105395.0
2018-04-19 10:00:00,35.56,35.65,35.51,35.6,24960.0,35.2794,35.3687,35.2298,35.3191,24960.0
2018-04-19 10:30:00,35.55,35.63,35.48,35.52,34000.0,35.2695,35.3488,35.2,35.2397,34000.0
2018-04-19 11:00:00,35.5,35.5,35.42,35.47,17125.0,35.2199,35.2199,35.1405,35.1901,17125.0
2018-04-19 11:30:00,35.48,35.49,35.37,35.37,47075.0,35.2,35.2099,35.0909,35.0909,47075.0
2018-04-19 12:00:00,35.35,35.42,35.32,35.37,129880.0,35.071,35.1405,35.0413,35.0909,129880.0
2018-04-19 12:30:00,35.4,35.43,35.36,35.37,13750.0,35.1207,35.1504,35.081,35.0909,13750.0
2018-04-19 13:00:00,35.36,35.36,35.31,35.31,15270.0,35.081,35.081,35.0314,35.0314,15270.0
2018-04-19 13:30:00,35.31,35.43,35.31,35.43,18840.0,35.0314,35.1504,35.0314,35.1504,18840.0
2018-04-19 14:00:00,35.4,35.43,35.34,35.36,24250.0,35.1207,35.1504,35.0611,35.081,24250.0
2018-04-19 14:30:00,35.35,35.38,35.33,35.35,136100.0,35.071,35.1008,35.0512,35.071,136100.0
2018-04-19 15:00:00,35.34,35.4,35.32,35.32,101435.0,35.0611,35.1207,35.0413,35.0413,101435.0
2018-04-19 15:30:00,35.33,35.51,35.31,35.41,766530.0,35.0512,35.2298,35.0314,35.1306,766530.0
2018-04-20 09:30:00,35.29,35.3,35.09,35.09,157315.0,35.0115,35.0214,34.8131,34.8131,157315.0
2018-04-20 10:00:00,35.13,35.26,35.08,35.26,436335.0,34.8528,34.9818,34.8032,34.9818,436335.0
2018-04-20 10:30:00,35.26,35.3,35.04,35.08,142725.0,34.9818,35.0214,34.7635,34.8032,142725.0
2018-04-20 11:00:00,35.06,35.06,34.87,34.87,175750.0,34.7833,34.7833,34.5948,34.5948,175750.0
2018-04-20 11:30:00,34.87,35.01,34.86,34.9,60025.0,34.5948,34.7337,34.5849,34.6246,60025.0
2018-04-20 12:00:00,34.9,34.93,34.84,34.89,104325.0,34.6246,34.6544,34.5651,34.6147,104325.0
2018-04-20 12:30:00,34.88,34.93,34.82,34.88,162895.0,34.6048,34.6544,34.5452,34.6048,162895.0
2018-04-20 13:00:00,34.87,34.98,34.86,34.98,181205.0,34.5948,34.704,34.5849,34.704,181205.0
2018-04-20 13:30:00,34.98,35.03,34.98,34.99,412205.0,34.704,34.7536,34.704,34.7139,412205.0
2018-04-20 14:00:00,34.98,35.0,34.94,34.97,34075.0,34.704,34.7238,34.6643,34.694,34075.0
2018-04-20 14:30:00,34.96,34.98,34.9,34.95,198490.0,34.6841,34.704,34.6246,34.6742,198490.0
2018-04-20 15:00:00,34.94,34.94,34.81,34.87,535720.0,34.6643,34.6643,34.5353,34.5948,535720.0
2018-04-20 15:30:00,34.87,34.97,34.86,34.97,405775.0,34.5948,34.694,34.5849,34.694,405775.0
2018-04-23 09:30:00,35.04,35.2,35.0,35.16,387920.0,34.7635,34.9222,34.7238,34.8825,387920.0
2018-04-23 10:00:00,35.14,35.21,35.09,35.17,33050.0,34.8627,34.9321,34.8131,34.8925,33050.0
2018-04-23 10:30:00,35.14,35.28,35.13,35.25,37665.0,34.8627,35.0016,34.8528,34.9718,37665.0
2018-04-23 11:00:00,35.25,35.39,35.25,35.32,55815.0,34.9718,35.1107,34.9718,35.0413,55815.0
2018-04-23 11:30:00,35.34,35.34,35.23,35.23,11980.0,35.0611,35.0611,34.952,34.952,11980.0
2018-04-23 12:00:00,35.26,35.26,35.09,35.09,49105.0,34.9818,34.9818,34.8131,34.8131,49105.0
2018-04-23 12:30:00,35.08,35.08,34.98,34.98,10740.0,34.8032,34.8032,34.704,34.704,10740.0
2018-04-23 13:00:00,34.98,35.01,34.94,34.95,18950.0,34.704,34.7337,34.6643,34.6742,18950.0
2018-04-23 13:30:00,34.96,35.01,34.94,34.98,16880.0,34.6841,34.7337,34.6643,34.704,16880.0
2018-04-23 14:00:00,34.92,34.92,34.83,34.84,26365.0,34.6444,34.6444,34.5551,34.5651,26365.0
2018-04-23 14:30:00,34.83,34.9,34.77,34.79,14895.0,34.5551,34.6246,34.4956,34.5155,14895.0
2018-04-23 15:00:00,34.84,34.91,34.84,34.88,11100.0,34.5651,34.6345,34.5651,34.6048,11100.0
2018-04-23 15:30:00,34.9,34.96,34.89,34.92,327560.0,34.6246,34.6841,34.6147,34.6444,327560.0
2018-04-24 09:30:00,35.19,35.41,35.17,35.22,138455.0,34.9123,35.1306,34.8925,34.9421,138455.0
2018-04-24 10:00:00,35.25,35.33,35.08,35.1,91710.0,34.9718,35.0512,34.8032,34.823,91710.0
2018-04-24 10:30:00,35.07,35.18,34.99,35.11,67890.0,34.7933,34.9024,34.7139,34.8329,67890.0
2018-04-24 11:00:00,35.07,35.1,34.84,35.0,110585.0,34.7933,34.823,34.5651,34.7238,110585.0
2018-04-24 11:30:00,35.0,35.03,34.86,34.86,89935.0,34.7238,34.7536,34.5849,34.5849,89935.0
2018-04-24 12:00:00,34.85,34.9,34.57,34.58,129880.0,34.575,34.6246,34.2972,34.3071,129880.0
2018-04-24 12:30:00,34.57,34.57,34.44,34.44,107645.0,34.2972,34.2972,34.1682,34.1682,107645.0
2018-04-24 13:00:00,34.44,34.53,34.39,34.41,151705.0,34.1682,34.2575,34.1186,34.1385,151705.0
2018-04-24 13:30:00,34.4,34.47,34.22,34.23,102115.0,34.1285,34.198,33.95,33.9599,102115.0
2018-04-24 14:00:00,34.23,34.29,34.06,34.14,165095.0,33.9599,34.0194,33.7912,33.8706,165095.0
2018-04-24 14:30:00,34.13,34.25,34.1,34.24,110175.0,33.8607,33.9797,33.8309,33.9698,110175.0
2018-04-24 15:00:00,34.21,34.38,34.21,34.3,34320.0,33.94,34.1087,33.94,34.0293,34320.0
2018-04-24 15:30:00,34.27,34.37,34.17,34.32,101910.0,33.9996,34.0988,33.9004,34.0492,101910.0
2018-04-25 09:30:00,34.39,34.43,33.75,33.78,424870.0,34.1186,34.1583,33.4837,33.5134,424870.0
2018-04-25 10:00:00,33.75,33.81,33.59,33.8,156175.0,33.4837,33.5432,33.3249,33.5333,156175.0
2018-04-25 10:30:00,33.81,34.05,33.81,33.85,36450.0,33.5432,33.7813,33.5432,33.5829,36450.0
2018-04-25 11:00:00,33.97,34.2,33.97,34.19,49805.0,33.7019,33.9301,33.7019,33.9202,49805.0
2018-04-25 11:30:00,34.18,34.19,33.96,33.96,40010.0,33.9103,33.9202,33.692,33.692,40010.0
2018-04-25 12:00:00,33.99,34.07,33.92,34.05,21000.0,33.7218,33.8011,33.6523,33.7813,21000.0
2018-04-25 12:30:00,34.04,34.13,34.01,34.05,37930.0,33.7714,33.8607,33.7416,33.7813,37930.0
2018-04-25 13:00:00,34.05,34.1,34.0,34.05,35700.0,33.7813,33.8309,33.7317,33.7813,35700.0
2018-04-25 13:30:00,34.06,34.15,34.05,34.11,54035.0,33.7912,33.8805,33.7813,33.8408,54035.0
2018-04-25 14:00:00,34.13,34.13,33.98,33.99,97880.0,33.8607,33.8607,33.7119,33.7218,97880.0
2018-04-25 14:30:00,33.98,34.2,33.98,34.2,48165.0,33.7119,33.9301,33.7119,33.9301,48165.0
2018-04-25 15:00:00,34.22,34.22,34.06,34.07,64320.0,33.95,33.95,33.7912,33.8011,64320.0
2018-04-25 15:30:00,34.06,34.1,33.99,34.09,91985.0,33.7912,33.8309,33.7218,33.821,91985.0
2018-04-26 09:30:00,34.41,34.62,34.34,34.61,184365.0,34.1385,34.3468,34.069,34.3369,184365.0
2018-04-26 10:00:00,34.62,34.76,34.6,34.73,27150.0,34.3468,34.4857,34.327,34.4559,27150.0
2018-04-26 10:30:00,34.78,34.87,34.69,34.85,95530.0,34.5055,34.5948,34.4163,34.575,95530.0
2018-04-26 11:00:00,34.86,34.9,34.8,34.9,67170.0,34.5849,34.6246,34.5254,34.6246,67170.0
2018-04-26 11:30:00,34.9,34.93,34.81,34.81,60945.0,34.6246,34.6544,34.5353,34.5353,60945.0
2018-04-26 12:00:00,34.87,34.96,34.87,34.94,28130.0,34.5948,34.6841,34.5948,34.6643,28130.0
2018-04-26 12:30:00,34.93,34.98,34.88,34.9,262630.0,34.6544,34.704,34.6048,34.6246,262630.0
2018-04-26 13:00:00,34.89,35.01,34.89,34.97,29155.0,34.6147,34.7337,34.6147,34.694,29155.0
2018-04-26 13:30:00,34.97,35.01,34.96,34.97,13500.0,34.694,34.7337,34.6841,34.694,13500.0
2018-04-26 14:00:00,34.98,34.98,34.92,34.92,22775.0,34.704,34.704,34.6444,34.6444,22775.0
2018-04-26 14:30:00,34.95,35.03,34.94,35.02,30640.0,34.6742,34.7536,34.6643,34.7436,30640.0
2018-04-26 15:00:00,35.01,35.03,34.92,34.93,11025.0,34.7337,34.7536,34.6444,34.6544,11025.0
2018-04-26 15:30:00,34.94,34.96,34.85,34.86,153925.0,34.6643,34.6841,34.575,34.5849,153925.0
2018-04-27 09:30:00,34.96,35.11,34.72,34.72,47870.0,34.6841,34.8329,34.446,34.446,47870.0
2018-04-27 10:00:00,34.78,34.83,34.73,34.82,19040.0,34.5055,34.5551,34.4559,34.5452,19040.0
2018-04-27 10:30:00,34.61,34.68,34.55,34.58,195370.0,34.3369,34.4063,34.2774,34.3071,195370.0
2018-04-27 11:00:00,34.63,34.75,34.62,34.75,28935.0,34.3567,34.4758,34.3468,34.4758,28935.0
2018-04-27 11:30:00,34.79,34.79,34.68,34.71,48175.0,34.5155,34.5155,34.4063,34.4361,48175.0
2018-04-27 12:00:00,34.76,34.76,34.73,34.73,4415.0,34.4857,34.4857,34.4559,34.4559,4415.0
2018-04-27 12:30:00,34.71,34.78,34.62,34.78,32230.0,34.4361,34.5055,34.3468,34.5055,32230.0
2018-04-27 13:00:00,34.78,34.8,34.72,34.72,6285.0,34.5055,34.5254,34.446,34.446,6285.0
2018-04-27 13:30:00,34.71,34.73,34.67,34.67,4000.0,34.4361,34.4559,34.3964,34.3964,4000.0
2018-04-27 14:00:00,34.74,34.75,34.74,34.74,8360.0,34.4659,34.4758,34.4659,34.4659,8360.0
2018-04-27 14:30:00,34.76,34.78,34.69,34.72,6240.0,34.4857,34.5055,34.4163,34.446,6240.0
2018-04-27 15:00:00,34.7,34.75,34.68,34.7,17115.0,34.4262,34.4758,34.4063,34.4262,17115.0
2018-04-27 15:30:00,34.71,34.83,34.7,34.79,64690.0,34.4361,34.5551,34.4262,34.5155,64690.0
2018-04-30 09:30:00,34.93,35.04,34.89,35.0,43545.0,34.6544,34.7635,34.6147,34.7238,43545.0
2018-04-30 10:00:00,35.02,35.05,34.92,34.99,29810.0,34.7436,34.7734,34.6444,34.7139,29810.0
2018-04-30 10:30:00,34.99,35.0,34.92,34.98,33275.0,34.7139,34.7238,34.6444,34.704,33275.0
2018-04-30 11:00:00,35.01,35.02,34.93,34.97,27110.0,34.7337,34.7436,34.6544,34.694,27110.0
2018-04-30 11:30:00,34.95,34.95,34.67,34.69,83575.0,34.6742,34.6742,34.3964,34.4163,83575.0
2018-04-30 12:00:00,34.69,34.69,34.53,34.67,72505.0,34.4163,34.4163,34.2575,34.3964,72505.0
2018-04-30 12:30:00,34.66,34.72,34.62,34.71,40000.0,34.3865,34.446,34.3468,34.4361,40000.0
2018-04-30 13:00:00,34.71,34.76,34.7,34.72,48000.0,34.4361,34.4857,34.4262,34.446,48000.0
2018-04-30 13:30:00,34.75,34.84,34.73,34.83,36160.0,34.4758,34.5651,34.4559,34.5551,36160.0
2018-04-30 14:00:00,34.82,34.83,34.69,34.83,46930.0,34.5452,34.5551,34.4163,34.5551,46930.0
2018-04-30 14:30:00,34.82,34.83,34.74,34.75,58530.0,34.5452,34.5551,34.4659,34.4758,58530.0
2018-04-30 15:00:00,34.76,34.83,34.73,34.77,82220.0,34.4857,34.5551,34.4559,34.4956,82220.0
2018-04-30 15:30:00,34.78,34.87,34.73,34.73,142335.0,34.5055,34.5948,34.4559,34.4559,142335.0
2018-05-01 09:30:00,34.66,34.7,34.49,34.62,56215.0,34.3865,34.4262,34.2178,34.3468,56215.0
2018-05-01 10:00:00,34.61,34.73,34.55,34.65,135770.0,34.3369,34.4559,34.2774,34.3766,135770.0
2018-05-01 10:30:00,34.64,34.74,34.63,34.66,57600.0,34.3666,34.4659,34.3567,34.3865,57600.0
2018-05-01 11:00:00,34.59,34.67,34.56,34.66,50525.0,34.317,34.3964,34.2873,34.3865,50525.0
2018-05-01 11:30:00,34.69,34.69,34.62,34.66,43450.0,34.4163,34.4163,34.3468,34.3865,43450.0
2018-05-01 12:00:00,34.64,34.72,34.64,34.72,41015.0,34.3666,34.446,34.3666,34.446,41015.0
2018-05-01 12:30:00,34.73,34.73,34.67,34.7,47300.0,34.4559,34.4559,34.3964,34.4262,47300.0
2018-05-01 13:00:00,34.7,34.7,34.64,34.65,73440.0,34.4262,34.4262,34.3666,34.3766,73440.0
2018-05-01 13:30:00,34.67,34.81,34.65,34.81,24125.0,34.3964,34.5353,34.3766,34.5353,24125.0
2018-05-01 14:00:00,34.82,34.93,34.82,34.93,52475.0,34.5452,34.6544,34.5452,34.6544,52475.0
2018-05-01 14:30:00,34.93,34.98,34.91,34.95,127605.0,34.6544,34.704,34.6345,34.6742,127605.0
2018-05-01 15:00:00,34.96,34.99,34.89,34.93,81505.0,34.6841,34.7139,34.6147,34.6544,81505.0
2018-05-01 15:30:00,34.93,35.06,34.93,35.03,131830.0,34.6544,34.7833,34.6544,34.7536,131830.0
2018-05-02 09:30:00,34.93,35.09,34.84,34.98,47275.0,34.6544,34.8131,34.5651,34.704,47275.0
2018-05-02 10:00:00,34.98,35.09,34.95,34.97,83435.0,34.704,34.8131,34.6742,34.694,83435.0
2018-05-02 10:30:00,34.93,35.03,34.92,34.97,79725.0,34.6544,34.7536,34.6444,34.694,79725.0
2018-05-02 11:00:00,34.96,34.97,34.92,34.93,35490.0,34.6841,34.694,34.6444,34.6544,35490.0
2018-05-02 11:30:00,34.89,34.91,34.76,34.85,75940.0,34.6147,34.6345,34.4857,34.575,75940.0
2018-05-02 12:00:00,34.84,34.91,34.8,34.91,9525.0,34.5651,34.6345,34.5254,34.6345,9525.0
2018-05-02 12:30:00,34.91,34.95,34.91,34.94,7845.0,34.6345,34.6742,34.6345,34.6643,7845.0
2018-05-02 13:00:00,34.99,35.03,34.99,35.03,4875.0,34.7139,34.7536,34.7139,34.7536,4875.0
2018-05-02 13:30:00,35.01,35.03,34.99,35.02,9530.0,34.7337,34.7536,34.7139,34.7436,9530.0
2018-05-02 14:00:00,35.01,35.19,35.01,35.14,61445.0,34.7337,34.9123,34.7337,34.8627,61445.0
2018-05-02 14:30:00,35.15,35.15,34.96,34.99,460910.0,34.8726,34.8726,34.6841,34.7139,460910.0
2018-05-02 15:00:00,34.98,35.03,34.85,34.92,132995.0,34.704,34.7536,34.575,34.6444,132995.0
2018-05-02 15:30:00,34.92,34.93,34.78,34.85,214655.0,34.6444,34.6544,34.5055,34.575,214655.0
2018-05-03 09:30:00,34.74,34.96,34.7,34.96,62810.0,34.4659,34.6841,34.4262,34.6841,62810.0
2018-05-03 10:00:00,34.91,34.94,34.64,34.71,54605.0,34.6345,34.6643,34.3666,34.4361,54605.0
2018-05-03 10:30:00,34.72,34.73,34.43,34.49,74215.0,34.446,34.4559,34.1583,34.2178,74215.0
2018-05-03 11:00:00,34.48,34.64,34.44,34.52,42635.0,34.2079,34.3666,34.1682,34.2476,42635.0
2018-05-03 11:30:00,34.51,34.73,34.5,34.7,30610.0,34.2377,34.4559,34.2278,34.4262,30610.0
2018-05-03 12:00:00,34.68,34.74,34.65,34.65,17710.0,34.4063,34.4659,34.3766,34.3766,17710.0
2018-05-03 12:30:00,34.65,35.02,34.65,35.02,86345.0,34.3766,34.7436,34.3766,34.7436,86345.0
2018-05-03 13:00:00,34.96,35.12,34.82,34.84,31985.0,34.6841,34.8429,34.5452,34.5651,31985.0
2018-05-03 13:30:00,34.82,34.92,34.79,34.85,25585.0,34.5452,34.6444,34.5155,34.575,25585.0
2018-05-03 14:00:00,34.83,34.92,34.79,34.82,31000.0,34.5551,34.6444,34.5155,34.5452,31000.0
2018-05-03 14:30:00,34.84,35.26,34.84,35.01,499305.0,34.5651,34.9818,34.5651,34.7337,499305.0
2018-05-03 15:00:00,35.05,35.22,34.99,35.19,395270.0,34.7734,34.9421,34.7139,34.9123,395270.0
2018-05-03 15:30:00,35.22,35.27,34.97,35.03,612245.0,34.9421,34.9917,34.694,34.7536,612245.0
2018-05-04 09:30:00,34.82,35.01,34.81,34.94,208400.0,34.5452,34.7337,34.5353,34.6643,208400.0
2018-05-04 10:00:00,34.95,35.23,34.92,35.21,71250.0,34.6742,34.952,34.6444,34.9321,71250.0
2018-05-04 10:30:00,35.21,35.44,35.18,35.41,82345.0,34.9321,35.1603,34.9024,35.1306,82345.0
2018-05-04 11:00:00,35.4,35.47,35.4,35.47,137060.0,35.1207,35.1901,35.1207,35.1901,137060.0
2018-05-04 11:30:00,35.51,35.57,35.45,35.48,58975.0,35.2298,35.2893,35.1703,35.2,58975.0
2018-05-04 12:00:00,35.49,35.51,35.43,35.5,17610.0,35.2099,35.2298,35.1504,35.2199,17610.0
2018-05-04 12:30:00,35.49,35.52,35.46,35.49,23055.0,35.2099,35.2397,35.1802,35.2099,23055.0
2018-05-04 13:00:00,35.5,35.5,35.42,35.45,29235.0,35.2199,35.2199,35.1405,35.1703,29235.0
2018-05-04 13:30:00,35.46,35.6,35.46,35.6,15440.0,35.1802,35.3191,35.1802,35.3191,15440.0
2018-05-04 14:00:00,35.6,35.71,35.6,35.71,36305.0,35.3191,35.4282,35.3191,35.4282,36305.0
2018-05-04 14:30:00,35.72,35.75,35.66,35.66,186575.0,35.4381,35.4679,35.3786,35.3786,186575.0
2018-05-04 15:00:00,35.67,35.71,35.59,35.63,63410.0,35.3885,35.4282,35.3092,35.3488,63410.0
2018-05-04 15:30:00,35.64,35.64,35.5,35.57,103705.0,35.3588,35.3588,35.2199,35.2893,103705.0
2018-05-07 09:30:00,35.77,35.86,35.69,35.84,62230.0,35.4877,35.577,35.4084,35.5572,62230.0
2018-05-07 10:00:00,35.82,35.89,35.79,35.89,116715.0,35.5373,35.6068,35.5076,35.6068,116715.0
2018-05-07 10:30:00,35.87,35.93,35.82,35.92,97865.0,35.5869,35.6465,35.5373,35.6365,97865.0
2018-05-07 11:00:00,35.92,36.0,35.89,35.99,84875.0,35.6365,35.7159,35.6068,35.706,84875.0
2018-05-07 11:30:00,35.99,36.01,35.92,36.0,267145.0,35.706,35.7258,35.6365,35.7159,267145.0
2018-05-07 12:00:00,36.02,36.02,35.97,35.98,262390.0,35.7358,35.7358,35.6862,35.6961,262390.0
2018-05-07 12:30:00,35.98,35.99,35.94,35.95,32440.0,35.6961,35.706,35.6564,35.6663,32440.0
2018-05-07 13:00:00,35.96,36.03,35.94,36.01,22290.0,35.6762,35.7457,35.6564,35.7258,22290.0
2018-05-07 13:30:00,36.0,36.06,36.0,36.04,50030.0,35.7159,35.7754,35.7159,35.7556,50030.0
2018-05-07 14:00:00,36.06,36.08,36.03,36.07,59420.0,35.7754,35.7953,35.7457,35.7854,59420.0
2018-05-07 14:30:00,36.06,36.09,35.96,36.01,89630.0,35.7754,35.8052,35.6762,35.7258,89630.0
2018-05-07 15:00:00,36.0,36.03,35.84,35.9,40500.0,35.7159,35.7457,35.5572,35.6167,40500.0
2018-05-07 15:30:00,35.89,35.97,35.89,35.97,76260.0,35.6068,35.6862,35.6068,35.6862,76260.0
2018-05-08 09:30:00,35.89,35.91,35.74,35.83,139310.0,35.6068,35.6266,35.458,35.5473,139310.0
2018-05-08 10:00:00,35.83,35.95,35.83,35.93,32005.0,35.5473,35.6663,35.5473,35.6465,32005.0
2018-05-08 10:30:00,35.95,36.05,35.95,35.97,19750.0,35.6663,35.7655,35.6663,35.6862,19750.0
2018-05-08 11:00:00,35.96,36.13,35.93,36.04,107360.0,35.6762,35.8449,35.6465,35.7556,107360.0
2018-05-08 11:30:00,36.05,36.05,35.97,36.01,29900.0,35.7655,35.7655,35.6862,35.7258,29900.0
2018-05-08 12:00:00,36.03,36.03,35.96,35.97,36120.0,35.7457,35.7457,35.6762,35.6862,36120.0
2018-05-08 12:30:00,35.96,36.0,35.87,35.89,46770.0,35.6762,35.7159,35.5869,35.6068,46770.0
2018-05-08 13:00:00,35.9,35.98,35.89,35.96,51420.0,35.6167,35.6961,35.6068,35.6762,51420.0
2018-05-08 13:30:00,35.98,36.04,35.95,35.95,43680.0,35.6961,35.7556,35.6663,35.6663,43680.0
2018-05-08 14:00:00,35.96,36.14,35.96,36.05,76000.0,35.6762,35.8548,35.6762,35.7655,76000.0
2018-05-08 14:30:00,36.07,36.07,35.88,35.96,66555.0,35.7854,35.7854,35.5969,35.6762,66555.0
2018-05-08 15:00:00,35.96,36.05,35.95,36.04,35205.0,35.6762,35.7655,35.6663,35.7556,35205.0
2018-05-08 15:30:00,36.06,36.13,36.02,36.12,97845.0,35.7754,35.8449,35.7358,35.835,97845.0
2018-05-09 09:30:00,36.28,36.32,36.15,36.21,102550.0,35.9937,36.0334,35.8647,35.9243,102550.0
2018-05-09 10:00:00,36.19,36.4,36.19,36.37,26925.0,35.9044,36.1128,35.9044,36.083,26925.0
2018-05-09 10:30:00,36.34,36.35,36.24,36.24,53720.0,36.0532,36.0632,35.954,35.954,53720.0
2018-05-09 11:00:00,36.24,36.38,36.23,36.33,12705.0,35.954,36.0929,35.9441,36.0433,12705.0
2018-05-09 11:30:00,36.37,36.48,36.37,36.48,52390.0,36.083,36.1921,36.083,36.1921,52390.0
2018-05-09 12:00:00,36.49,36.63,36.49,36.62,24620.0,36.202,36.3409,36.202,36.331,24620.0
2018-05-09 12:30:00,36.64,36.67,36.58,36.64,22275.0,36.3509,36.3806,36.2913,36.3509,22275.0
2018-05-09 13:00:00,36.65,36.73,36.63,36.73,35595.0,36.3608,36.4402,36.3409,36.4402,35595.0
2018-05-09 13:30:00,36.74,36.8,36.72,36.78,167450.0,36.4501,36.5096,36.4302,36.4898,167450.0
2018-05-09 14:00:00,36.77,36.77,36.7,36.7,126785.0,36.4798,36.4798,36.4104,36.4104,126785.0
2018-05-09 14:30:00,36.72,36.76,36.72,36.74,621885.0,36.4302,36.4699,36.4302,36.4501,621885.0
2018-05-09 15:00:00,36.71,36.73,36.67,36.67,37445.0,36.4203,36.4402,36.3806,36.3806,37445.0
2018-05-09 15:30:00,36.69,36.71,36.67,36.71,58625.0,36.4005,36.4203,36.3806,36.4203,58625.0
2018-05-10 09:30:00,36.9,36.9,36.66,36.78,107500.0,36.6088,36.6088,36.3707,36.4898,107500.0
2018-05-10 10:00:00,36.77,36.93,36.72,36.9,72260.0,36.4798,36.6386,36.4302,36.6088,72260.0
2018-05-10 10:30:00,36.94,36.99,36.93,36.93,26240.0,36.6485,36.6981,36.6386,36.6386,26240.0
2018-05-10 11:00:00,36.95,36.99,36.95,36.96,149585.0,36.6584,36.6981,36.6584,36.6683,149585.0
2018-05-10 11:30:00,36.97,36.97,36.94,36.96,64975.0,36.6783,36.6783,36.6485,36.6683,64975.0
2018-05-10 12:00:00,36.96,37.03,36.96,37.02,15780.0,36.6683,36.7378,36.6683,36.7279,15780.0
2018-05-10 12:30:00,37.02,37.02,37.0,37.0,9025.0,36.7279,36.7279,36.708,36.708,9025.0
2018-05-10 13:00:00,37.03,37.06,37.02,37.02,78865.0,36.7378,36.7676,36.7279,36.7279,78865.0
2018-05-10 13:30:00,37.03,37.04,36.92,36.93,160065.0,36.7378,36.7477,36.6287,36.6386,160065.0
2018-05-10 14:00:00,36.93,37.02,36.9,36.99,117060.0,36.6386,36.7279,36.6088,36.6981,117060.0
2018-05-10 14:30:00,37.0,37.0,36.92,36.98,50655.0,36.708,36.708,36.6287,36.6882,50655.0
2018-05-10 15:00:00,36.98,37.0,36.95,36.97,60310.0,36.6882,36.708,36.6584,36.6783,60310.0
2018-05-10 15:30:00,36.97,37.08,36.96,37.04,63360.0,36.6783,36.7874,36.6683,36.7477,63360.0
2018-05-11 09:30:00,36.9,36.9,36.53,36.72,115590.0,36.6088,36.6088,36.2417,36.4302,115590.0
2018-05-11 10:00:00,36.72,36.79,36.69,36.72,19935.0,36.4302,36.4997,36.4005,36.4302,19935.0
2018-05-11 10:30:00,36.74,36.78,36.69,36.77,48275.0,36.4501,36.4898,36.4005,36.4798,48275.0
2018-05-11 11:00:00,36.77,36.77,36.72,36.74,16610.0,36.4798,36.4798,36.4302,36.4501,16610.0
2018-05-11 11:30:00,36.71,36.71,36.65,36.71,38985.0,36.4203,36.4203,36.3608,36.4203,38985.0
2018-05-11 12:00:00,36.7,36.7,36.59,36.6,13125.0,36.4104,36.4104,36.3013,36.3112,13125.0
2018-05-11 12:30:00,36.59,36.63,36.58,36.63,6000.0,36.3013,36.3409,36.2913,36.3409,6000.0
2018-05-11 13:00:00,36.64,36.66,36.62,36.66,7750.0,36.3509,36.3707,36.331,36.3707,7750.0
2018-05-11 13:30:00,36.62,36.63,36.58,36.59,35175.0,36.331,36.3409,36.2913,36.3013,35175.0
2018-05-11 14:00:00,36.6,36.6,36.54,36.58,15840.0,36.3112,36.3112,36.2517,36.2913,15840.0
2018-05-11 14:30:00,36.56,36.57,36.54,36.55,14225.0,36.2715,36.2814,36.2517,36.2616,14225.0
2018-05-11 15:00:00,36.59,36.59,36.56,36.57,36550.0,36.3013,36.3013,36.2715,36.2814,36550.0
2018-05-11 15:30:00,36.57,36.65,36.57,36.64,74760.0,36.2814,36.3608,36.2814,36.3509,74760.0
2018-05-14 09:30:00,36.77,36.85,36.73,36.75,100550.0,36.4798,36.5592,36.4402,36.46,100550.0
2018-05-14 10:00:00,36.72,36.78,36.71,36.76,109600.0,36.4302,36.4898,36.4203,36.4699,109600.0
2018-05-14 10:30:00,36.77,36.78,36.65,36.65,339175.0,36.4798,36.4898,36.3608,36.3608,339175.0
2018-05-14 11:00:00,36.65,36.7,36.6,36.6,322640.0,36.3608,36.4104,36.3112,36.3112,322640.0
2018-05-14 11:30:00,36.62,36.63,36.54,36.54,15925.0,36.331,36.3409,36.2517,36.2517,15925.0
2018-05-14 12:00:00,36.59,36.59,36.52,36.53,78230.0,36.3013,36.3013,36.2318,36.2417,78230.0
2018-05-14 12:30:00,36.53,36.53,36.33,36.33,77660.0,36.2417,36.2417,36.0433,36.0433,77660.0
2018-05-14 13:00:00,36.31,36.31,36.13,36.21,317040.0,36.0235,36.0235,35.8449,35.9243,317040.0
2018-05-14 13:30:00,36.21,36.29,36.19,36.25,50570.0,35.9243,36.0036,35.9044,35.9639,50570.0
2018-05-14 14:00:00,36.24,36.24,36.15,36.21,58285.0,35.954,35.954,35.8647,35.9243,58285.0
2018-05-14 14:30:00,36.22,36.23,36.16,36.23,24155.0,35.9342,35.9441,35.8747,35.9441,24155.0
2018-05-14 15:00:00,36.24,36.27,36.22,36.24,201710.0,35.954,35.9838,35.9342,35.954,201710.0
2018-05-14 15:30:00,36.24,36.25,36.19,36.23,180135.0,35.954,35.9639,35.9044,35.9441,180135.0
2018-05-15 09:30:00,35.94,36.02,35.74,35.8,135330.0,35.6564,35.7358,35.458,35.5175,135330.0
2018-05-15 10:00:00,35.74,35.93,35.74,35.91,125870.0,35.458,35.6465,35.458,35.6266,125870.0
2018-05-15 10:30:00,35.88,36.02,35.87,35.9,37840.0,35.5969,35.7358,35.5869,35.6167,37840.0
2018-05-15 11:00:00,35.92,35.96,35.89,35.93,22980.0,35.6365,35.6762,35.6068,35.6465,22980.0
2018-05-15 11:30:00,35.98,36.09,35.96,36.03,29030.0,35.6961,35.8052,35.6762,35.7457,29030.0
2018-05-15 12:00:00,36.02,36.03,35.92,35.93,31535.0,35.7358,35.7457,35.6365,35.6465,31535.0
2018-05-15 12:30:00,35.97,36.08,35.97,36.05,55305.0,35.6862,35.7953,35.6862,35.7655,55305.0
2018-05-15 13:00:00,36.09,36.1,36.03,36.08,21500.0,35.8052,35.8151,35.7457,35.7953,21500.0
2018-05-15 13:30:00,36.07,36.07,35.95,35.95,42500.0,35.7854,35.7854,35.6663,35.6663,42500.0
2018-05-15 14:00:00,35.97,36.02,35.94,36.02,86175.0,35.6862,35.7358,35.6564,35.7358,86175.0
2018-05-15 14:30:00,36.03,36.1,36.01,36.02,51215.0,35.7457,35.8151,35.7258,35.7358,51215.0
2018-05-15 15:00:00,36.03,36.03,35.95,35.97,45280.0,35.7457,35.7457,35.6663,35.6862,45280.0
2018-05-15 15:30:00,35.97,36.11,35.97,36.08,103000.0,35.6862,35.825,35.6862,35.7953,103000.0
2018-05-16 09:30:00,36.18,36.2,35.98,36.12,98540.0,35.8945,35.9143,35.6961,35.835,98540.0
2018-05-16 10:00:00,36.17,36.17,36.1,36.14,13465.0,35.8846,35.8846,35.8151,35.8548,13465.0
2018-05-16 10:30:00,36.08,36.17,36.07,36.14,30375.0,35.7953,35.8846,35.7854,35.8548,30375.0
2018-05-16 11:00:00,36.08,36.1,36.04,36.05,29745.0,35.7953,35.8151,35.7556,35.7655,29745.0
2018-05-16 11:30:00,36.04,36.11,36.04,36.11,33330.0,35.7556,35.825,35.7556,35.825,33330.0
2018-05-16 12:00:00,36.2,36.22,36.2,36.21,20300.0,35.9143,35.9342,35.9143,35.9243,20300.0
2018-05-16 12:30:00,36.26,36.26,36.19,36.22,14575.0,35.9739,35.9739,35.9044,35.9342,14575.0
2018-05-16 13:00:00,36.2,36.22,36.14,36.15,29250.0,35.9143,35.9342,35.8548,35.8647,29250.0
2018-05-16 13:30:00,36.15,36.17,36.13,36.17,15675.0,35.8647,35.8846,35.8449,35.8846,15675.0
2018-05-16 14:00:00,36.16,36.17,36.11,36.12,29525.0,35.8747,35.8846,35.825,35.835,29525.0
2018-05-16 14:30:00,36.11,36.15,36.09,36.15,59260.0,35.825,35.8647,35.8052,35.8647,59260.0
2018-05-16 15:00:00,36.15,36.15,36.11,36.12,37410.0,35.8647,35.8647,35.825,35.835,37410.0
2018-05-16 15:30:00,36.12,36.13,36.04,36.13,83675.0,35.835,35.8449,35.7556,35.8449,83675.0
2018-05-17 09:30:00,36.07,36.16,36.02,36.05,62095.0,35.7854,35.8747,35.7358,35.7655,62095.0
2018-05-17 10:00:00,36.07,36.23,36.07,36.23,118450.0,35.7854,35.9441,35.7854,35.9441,118450.0
2018-05-17 10:30:00,36.22,36.33,36.21,36.31,71165.0,35.9342,36.0433,35.9243,36.0235,71165.0
2018-05-17 11:00:00,36.29,36.31,36.28,36.28,11425.0,36.0036,36.0235,35.9937,35.9937,11425.0
2018-05-17 11:30:00,36.28,36.28,36.24,36.25,40885.0,35.9937,35.9937,35.954,35.9639,40885.0
2018-05-17 12:00:00,36.25,36.25,36.19,36.22,36835.0,35.9639,35.9639,35.9044,35.9342,36835.0
2018-05-17 12:30:00,36.22,36.22,36.06,36.06,7485.0,35.9342,35.9342,35.7754,35.7754,7485.0
2018-05-17 13:00:00,36.12,36.12,36.05,36.05,72065.0,35.835,35.835,35.7655,35.7655,72065.0
2018-05-17 13:30:00,36.02,36.03,35.9,35.9,14265.0,35.7358,35.7457,35.6167,35.6167,14265.0
2018-05-17 14:00:00,35.92,35.98,35.82,35.98,22295.0,35.6365,35.6961,35.5373,35.6961,22295.0
2018-05-17 14:30:00,35.99,36.11,35.99,36.11,24000.0,35.706,35.825,35.706,35.825,24000.0
2018-05-17 15:00:00,36.11,36.13,36.06,36.07,34310.0,35.825,35.8449,35.7754,35.7854,34310.0
2018-05-17 15:30:00,36.03,36.11,36.03,36.06,102850.0,35.7457,35.825,35.7457,35.7754,102850.0
2018-05-18 09:30:00,35.94,36.21,35.94,36.18,29410.0,35.6564,35.9243,35.6564,35.8945,29410.0
2018-05-18 10:00:00,36.15,36.3,36.14,36.27,258535.0,35.8647,36.0135,35.8548,35.9838,258535.0
2018-05-18 10:30:00,36.25,36.26,36.15,36.23,143040.0,35.9639,35.9739,35.8647,35.9441,143040.0
2018-05-18 11:00:00,36.25,36.41,36.24,36.37,236825.0,35.9639,36.1227,35.954,36.083,236825.0
2018-05-18 11:30:00,36.39,36.44,36.36,36.4,34170.0,36.1028,36.1524,36.0731,36.1128,34170.0
2018-05-18 12:00:00,36.36,36.37,36.31,36.31,17100.0,36.0731,36.083,36.0235,36.0235,17100.0
2018-05-18 12:30:00,36.29,36.32,36.27,36.3,14420.0,36.0036,36.0334,35.9838,36.0135,14420.0
2018-05-18 13:00:00,36.29,36.33,36.28,36.3,13100.0,36.0036,36.0433,35.9937,36.0135,13100.0
2018-05-18 13:30:00,36.3,36.31,36.27,36.3,9000.0,36.0135,36.0235,35.9838,36.0135,9000.0
2018-05-18 14:00:00,36.28,36.29,36.26,36.28,35395.0,35.9937,36.0036,35.9739,35.9937,35395.0
2018-05-18 14:30:00,36.29,36.31,36.28,36.3,21425.0,36.0036,36.0235,35.9937,36.0135,21425.0
2018-05-18 15:00:00,36.32,36.32,36.27,36.27,16330.0,36.0334,36.0334,35.9838,35.9838,16330.0
2018-05-18 15:30:00,36.29,36.34,36.29,36.32,79065.0,36.0036,36.0532,36.0036,36.0334,79065.0
2018-05-21 09:30:00,36.62,36.66,36.57,36.57,79010.0,36.331,36.3707,36.2814,36.2814,79010.0
2018-05-21 10:00:00,36.58,36.58,36.44,36.45,24480.0,36.2913,36.2913,36.1524,36.1624,24480.0
2018-05-21 10:30:00,36.47,36.5,36.46,36.49,7145.0,36.1822,36.212,36.1723,36.202,7145.0
2018-05-21 11:00:00,36.5,36.5,36.2,36.22,71475.0,36.212,36.212,35.9143,35.9342,71475.0
2018-05-21 11:30:00,36.23,36.29,36.16,36.28,63740.0,35.9441,36.0036,35.8747,35.9937,63740.0
2018-05-21 12:00:00,36.3,36.34,36.27,36.29,70085.0,36.0135,36.0532,35.9838,36.0036,70085.0
2018-05-21 12:30:00,36.31,36.33,36.3,36.31,23280.0,36.0235,36.0433,36.0135,36.0235,23280.0
2018-05-21 13:00:00,36.3,36.36,36.29,36.32,14000.0,36.0135,36.0731,36.0036,36.0334,14000.0
2018-05-21 13:30:00,36.33,36.33,36.3,36.3,8080.0,36.0433,36.0433,36.0135,36.0135,8080.0
2018-05-21 14:00:00,36.28,36.3,36.23,36.25,22415.0,35.9937,36.0135,35.9441,35.9639,22415.0
2018-05-21 14:30:00,36.23,36.27,36.18,36.27,45795.0,35.9441,35.9838,35.8945,35.9838,45795.0
2018-05-21 15:00:00,36.23,36.29,36.23,36.26,16135.0,35.9441,36.0036,35.9441,35.9739,16135.0
2018-05-21 15:30:00,36.25,36.33,36.24,36.32,53150.0,35.9639,36.0433,35.954,36.0334,53150.0
2018-05-22 09:30:00,36.54,36.54,36.39,36.39,39310.0,36.2517,36.2517,36.1028,36.1028,39310.0
2018-05-22 10:00:00,36.38,36.4,36.26,36.26,67430.0,36.0929,36.1128,35.9739,35.9739,67430.0
2018-05-22 10:30:00,36.26,36.33,36.26,36.27,22995.0,35.9739,36.0433,35.9739,35.9838,22995.0
2018-05-22 11:00:00,36.29,36.3,36.27,36.27,6095.0,36.0036,36.0135,35.9838,35.9838,6095.0
2018-05-22 11:30:00,36.26,36.28,36.18,36.19,206345.0,35.9739,35.9937,35.8945,35.9044,206345.0
2018-05-22 12:00:00,36.19,36.23,36.16,36.16,28070.0,35.9044,35.9441,35.8747,35.8747,28070.0
2018-05-22 12:30:00,36.16,36.17,36.14,36.14,67090.0,35.8747,35.8846,35.8548,35.8548,67090.0
2018-05-22 13:00:00,36.13,36.15,36.12,36.15,19400.0,35.8449,35.8647,35.835,35.8647,19400.0
2018-05-22 13:30:00,36.14,36.15,36.12,36.13,40195.0,35.8548,35.8647,35.835,35.8449,40195.0
2018-05-22 14:00:00,36.17,36.2,36.17,36.19,28910.0,35.8846,35.9143,35.8846,35.9044,28910.0
2018-05-22 14:30:00,36.23,36.23,36.15,36.15,116500.0,35.9441,35.9441,35.8647,35.8647,116500.0
2018-05-22 15:00:00,36.14,36.18,36.14,36.16,127815.0,35.8548,35.8945,35.8548,35.8747,127815.0
2018-05-22 15:30:00,36.13,36.13,36.06,36.11,90610.0,35.8449,35.8449,35.7754,35.825,90610.0
2018-05-23 09:30:00,35.8,36.07,35.77,36.02,121525.0,35.5175,35.7854,35.4877,35.7358,121525.0
2018-05-23 10:00:00,35.97,36.16,35.97,36.09,283960.0,35.6862,35.8747,35.6862,35.8052,283960.0
2018-05-23 10:30:00,36.08,36.12,36.04,36.08,185520.0,35.7953,35.835,35.7556,35.7953,185520.0
2018-05-23 11:00:00,36.09,36.17,36.07,36.16,54335.0,35.8052,35.8846,35.7854,35.8747,54335.0
2018-05-23 11:30:00,36.16,36.26,36.13,36.19,73660.0,35.8747,35.9739,35.8449,35.9044,73660.0
2018-05-23 12:00:00,36.18,36.23,36.14,36.14,49340.0,35.8945,35.9441,35.8548,35.8548,49340.0
2018-05-23 12:30:00,36.15,36.27,36.14,36.25,70750.0,35.8647,35.9838,35.8548,35.9639,70750.0
2018-05-23 13:00:00,36.24,36.24,36.15,36.16,22855.0,35.954,35.954,35.8647,35.8747,22855.0
2018-05-23 13:30:00,36.15,36.21,36.15,36.19,47175.0,35.8647,35.9243,35.8647,35.9044,47175.0
2018-05-23 14:00:00,36.2,36.38,36.18,36.32,89825.0,35.9143,36.0929,35.8945,36.0334,89825.0
2018-05-23 14:30:00,36.31,36.39,36.31,36.38,53915.0,36.0235,36.1028,36.0235,36.0929,53915.0
2018-05-23 15:00:00,36.39,36.45,36.37,36.45,66200.0,36.1028,36.1624,36.083,36.1624,66200.0
2018-05-23 15:30:00,36.46,36.57,36.44,36.55,146790.0,36.1723,36.2814,36.1524,36.2616,146790.0
2018-05-24 09:30:00,36.61,36.61,36.33,36.35,182150.0,36.3211,36.3211,36.0433,36.0632,182150.0
2018-05-24 10:00:00,36.32,36.45,36.32,36.37,213815.0,36.0334,36.1624,36.0334,36.083,213815.0
2018-05-24 10:30:00,36.35,36.35,36.18,36.21,22960.0,36.0632,36.0632,35.8945,35.9243,22960.0
2018-05-24 11:00:00,36.18,36.29,36.17,36.25,102780.0,35.8945,36.0036,35.8846,35.9639,102780.0
2018-05-24 11:30:00,36.32,36.44,36.32,36.44,23290.0,36.0334,36.1524,36.0334,36.1524,23290.0
2018-05-24 12:00:00,36.43,36.5,36.43,36.5,10405.0,36.1425,36.212,36.1425,36.212,10405.0
2018-05-24 12:30:00,36.51,36.51,36.47,36.5,42365.0,36.2219,36.2219,36.1822,36.212,42365.0
2018-05-24 13:00:00,36.5,36.56,36.5,36.54,12500.0,36.212,36.2715,36.212,36.2517,12500.0
2018-05-24 13:30:00,36.54,36.54,36.45,36.49,18800.0,36.2517,36.2517,36.1624,36.202,18800.0
2018-05-24 14:00:00,36.5,36.51,36.48,36.49,18135.0,36.212,36.2219,36.1921,36.202,18135.0
2018-05-24 14:30:00,36.61,36.62,36.6,36.61,8410.0,36.3211,36.331,36.3112,36.3211,8410.0
2018-05-24 15:00:00,36.58,36.63,36.58,36.59,25515.0,36.2913,36.3409,36.2913,36.3013,25515.0
2018-05-24 15:30:00,36.6,36.63,36.53,36.54,98000.0,36.3112,36.3409,36.2417,36.2517,98000.0
2018-05-25 09:30:00,36.47,36.58,36.4,36.55,29185.0,36.1822,36.2913,36.1128,36.2616,29185.0
2018-05-25 10:00:00,36.55,36.65,36.51,36.6,189340.0,36.2616,36.3608,36.2219,36.3112,189340.0
2018-05-25 10:30:00,36.61,36.62,36.48,36.49,25400.0,36.3211,36.331,36.1921,36.202,25400.0
2018-05-25 11:00:00,36.51,36.52,36.48,36.49,13745.0,36.2219,36.2318,36.1921,36.202,13745.0
2018-05-25 11:30:00,36.57,36.58,36.53,36.53,8750.0,36.2814,36.2913,36.2417,36.2417,8750.0
2018-05-25 12:00:00,36.58,36.59,36.52,36.55,17715.0,36.2913,36.3013,36.2318,36.2616,17715.0
2018-05-25 12:30:00,36.56,36.56,36.5,36.5,5350.0,36.2715,36.2715,36.212,36.212,5350.0
2018-05-25 13:00:00,36.54,36.55,36.53,36.53,4680.0,36.2517,36.2616,36.2417,36.2417,4680.0
2018-05-25 13:30:00,36.51,36.52,36.48,36.48,37470.0,36.2219,36.2318,36.1921,36.1921,37470.0
2018-05-25 14:00:00,36.53,36.55,36.53,36.55,4250.0,36.2417,36.2616,36.2417,36.2616,4250.0
2018-05-25 14:30:00,36.58,36.58,36.46,36.48,16230.0,36.2913,36.2913,36.1723,36.1921,16230.0
2018-05-25 15:00:00,36.46,36.53,36.46,36.53,23080.0,36.1723,36.2417,36.1723,36.2417,23080.0
2018-05-25 15:30:00,36.52,36.52,36.46,36.48,93805.0,36.2318,36.2318,36.1723,36.1921,93805.0
2018-05-29 09:30:00,36.36,36.38,36.19,36.38,204310.0,36.0731,36.0929,35.9044,36.0929,204310.0
2018-05-29 10:00:00,36.37,36.4,36.24,36.27,67035.0,36.083,36.1128,35.954,35.9838,67035.0
2018-05-29 10:30:00,36.25,36.36,36.21,36.31,36040.0,35.9639,36.0731,35.9243,36.0235,36040.0
2018-05-29 11:00:00,36.26,36.35,36.25,36.32,42500.0,35.9739,36.0632,35.9639,36.0334,42500.0
2018-05-29 11:30:00,36.31,36.31,36.09,36.12,131840.0,36.0235,36.0235,35.8052,35.835,131840.0
2018-05-29 12:00:00,36.11,36.11,36.0,36.06,103920.0,35.825,35.825,35.7159,35.7754,103920.0
2018-05-29 12:30:00,36.07,36.18,36.07,36.17,168565.0,35.7854,35.8945,35.7854,35.8846,168565.0
2018-05-29 13:00:00,36.16,36.17,36.08,36.16,65000.0,35.8747,35.8846,35.7953,35.8747,65000.0
2018-05-29 13:30:00,36.15,36.2,36.1,36.16,89980.0,35.8647,35.9143,35.8151,35.8747,89980.0
2018-05-29 14:00:00,36.14,36.18,36.06,36.17,83800.0,35.8548,35.8945,35.7754,35.8846,83800.0
2018-05-29 14:30:00,36.16,36.19,36.05,36.06,52360.0,35.8747,35.9044,35.7655,35.7754,52360.0
2018-05-29 15:00:00,36.04,36.09,36.02,36.06,73760.0,35.7556,35.8052,35.7358,35.7754,73760.0
2018-05-29 15:30:00,36.1,36.25,36.1,36.21,202670.0,35.8151,35.9639,35.8151,35.9243,202670.0
2018-05-30 09:30:00,36.6,36.71,36.5,36.5,348430.0,36.3112,36.4203,36.212,36.212,348430.0
2018-05-30 10:00:00,36.53,36.56,36.45,36.48,81445.0,36.2417,36.2715,36.1624,36.1921,81445.0
2018-05-30 10:30:00,36.51,36.68,36.49,36.67,80770.0,36.2219,36.3905,36.202,36.3806,80770.0
2018-05-30 11:00:00,36.67,36.74,36.64,36.7,156365.0,36.3806,36.4501,36.3509,36.4104,156365.0
2018-05-30 11:30:00,36.71,36.77,36.7,36.76,184725.0,36.4203,36.4798,36.4104,36.4699,184725.0
2018-05-30 12:00:00,36.76,36.76,36.71,36.74,225680.0,36.4699,36.4699,36.4203,36.4501,225680.0
2018-05-30 12:30:00,36.72,36.72,36.62,36.64,69375.0,36.4302,36.4302,36.331,36.3509,69375.0
2018-05-30 13:00:00,36.64,36.71,36.61,36.71,44530.0,36.3509,36.4203,36.3211,36.4203,44530.0
2018-05-30 13:30:00,36.7,36.72,36.67,36.68,32025.0,36.4104,36.4302,36.3806,36.3905,32025.0
2018-05-30 14:00:00,36.69,36.7,36.66,36.69,58500.0,36.4005,36.4104,36.3707,36.4005,58500.0
2018-05-30 14:30:00,36.69,36.74,36.69,36.7,35665.0,36.4005,36.4501,36.4005,36.4104,35665.0
2018-05-30 15:00:00,36.71,36.72,36.67,36.67,55050.0,36.4203,36.4302,36.3806,36.3806,55050.0
2018-05-30 15:30:00,36.67,36.67,36.61,36.62,111615.0,36.3806,36.3806,36.3211,36.331,111615.0
2018-05-31 09:30:00,36.68,36.82,36.6,36.78,118370.0,36.3905,36.5294,36.3112,36.4898,118370.0
2018-05-31 10:00:00,36.81,36.82,36.77,36.81,34640.0,36.5195,36.5294,36.4798,36.5195,34640.0
2018-05-31 10:30:00,36.83,36.86,36.67,36.71,17800.0,36.5394,36.5691,36.3806,36.4203,17800.0
2018-05-31 11:00:00,36.72,36.81,36.71,36.81,40245.0,36.4302,36.5195,36.4203,36.5195,40245.0
2018-05-31 11:30:00,36.8,36.96,36.8,36.92,23155.0,36.5096,36.6683,36.5096,36.6287,23155.0
2018-05-31 12:00:00,36.91,36.93,36.86,36.86,10275.0,36.6187,36.6386,36.5691,36.5691,10275.0
2018-05-31 12:30:00,36.86,36.91,36.85,36.91,13800.0,36.5691,36.6187,36.5592,36.6187,13800.0
2018-05-31 13:00:00,36.85,36.86,36.82,36.84,20775.0,36.5592,36.5691,36.5294,36.5493,20775.0
2018-05-31 13:30:00,36.82,36.83,36.7,36.71,30675.0,36.5294,36.5394,36.4104,36.4203,30675.0
2018-05-31 14:00:00,36.68,36.68,36.65,36.65,48725.0,36.3905,36.3905,36.3608,36.3608,48725.0
2018-05-31 14:30:00,36.64,36.65,36.59,36.63,35930.0,36.3509,36.3608,36.3013,36.3409,35930.0
2018-05-31 15:00:00,36.63,36.66,36.6,36.6,47595.0,36.3409,36.3707,36.3112,36.3112,47595.0
2018-05-31 15:30:00,36.6,36.61,36.56,36.58,351425.0,36.3112,36.3211,36.2715,36.2913,351425.0
2018-06-01 09:30:00,36.8,36.94,36.77,36.82,261085.0,36.5096,36.6485,36.4798,36.5294,261085.0
2018-06-01 10:00:00,36.79,36.89,36.72,36.89,58495.0,36.4997,36.5989,36.4302,36.5989,58495.0
2018-06-01 10:30:00,36.88,36.95,36.79,36.93,154570.0,36.589,36.6584,36.4997,36.6386,154570.0
2018-06-01 11:00:00,36.94,37.01,36.9,36.99,107220.0,36.6485,36.7179,36.6088,36.6981,107220.0
2018-06-01 11:30:00,36.99,37.08,36.99,37.07,128940.0,36.6981,36.7874,36.6981,36.7775,128940.0
2018-06-01 12:00:00,37.06,37.14,37.06,37.12,43430.0,36.7676,36.8469,36.7676,36.8271,43430.0
2018-06-01 12:30:00,37.11,37.11,37.08,37.09,38875.0,36.8172,36.8172,36.7874,36.7973,38875.0
2018-06-01 13:00:00,37.1,37.13,37.09,37.09,45870.0,36.8072,36.837,36.7973,36.7973,45870.0
2018-06-01 13:30:00,37.1,37.15,37.09,37.13,166750.0,36.8072,36.8568,36.7973,36.837,166750.0
2018-06-01 14:00:00,37.13,37.15,37.1,37.12,152755.0,36.837,36.8568,36.8072,36.8271,152755.0
2018-06-01 14:30:00,37.13,37.13,37.1,37.11,26275.0,36.837,36.837,36.8072,36.8172,26275.0
2018-06-01 15:00:00,37.1,37.11,37.07,37.11,26370.0,36.8072,36.8172,36.7775,36.8172,26370.0
2018-06-01 15:30:00,37.13,37.2,37.13,37.2,399845.0,36.837,36.9064,36.837,36.9064,399845.0
2018-06-04 09:30:00,37.37,37.43,37.2,37.21,315425.0,37.0751,37.1346,36.9064,36.9164,315425.0
2018-06-04 10:00:00,37.22,37.24,37.08,37.16,312320.0,36.9263,36.9461,36.7874,36.8668,312320.0
2018-06-04 10:30:00,37.14,37.29,37.11,37.27,18935.0,36.8469,36.9957,36.8172,36.9759,18935.0
2018-06-04 11:00:00,37.32,37.33,37.27,37.31,30710.0,37.0255,37.0354,36.9759,37.0156,30710.0
2018-06-04 11:30:00,37.3,37.31,37.28,37.3,8835.0,37.0057,37.0156,36.9858,37.0057,8835.0
2018-06-04 12:00:00,37.31,37.44,37.31,37.43,23930.0,37.0156,37.1446,37.0156,37.1346,23930.0
2018-06-04 12:30:00,37.43,37.44,37.39,37.39,191700.0,37.1346,37.1446,37.0949,37.0949,191700.0
2018-06-04 13:00:00,37.4,37.44,37.4,37.44,13370.0,37.1049,37.1446,37.1049,37.1446,13370.0
2018-06-04 13:30:00,37.42,37.43,37.37,37.37,96555.0,37.1247,37.1346,37.0751,37.0751,96555.0
2018-06-04 14:00:00,37.38,37.42,37.37,37.41,122975.0,37.085,37.1247,37.0751,37.1148,122975.0
2018-06-04 14:30:00,37.41,37.46,37.4,37.46,31880.0,37.1148,37.1644,37.1049,37.1644,31880.0
2018-06-04 15:00:00,37.45,37.46,37.44,37.45,26725.0,37.1545,37.1644,37.1446,37.1545,26725.0
2018-06-04 15:30:00,37.45,37.49,37.43,37.47,208565.0,37.1545,37.1942,37.1346,37.1743,208565.0
2018-06-05 09:30:00,37.55,37.76,37.54,37.74,96645.0,37.2537,37.462,37.2438,37.4422,96645.0
2018-06-05 10:00:00,37.76,37.78,37.71,37.77,374520.0,37.462,37.4819,37.4124,37.4719,374520.0
2018-06-05 10:30:00,37.78,37.79,37.68,37.7,231295.0,37.4819,37.4918,37.3827,37.4025,231295.0
2018-06-05 11:00:00,37.7,37.72,37.62,37.64,45910.0,37.4025,37.4223,37.3231,37.343,45910.0
2018-06-05 11:30:00,37.64,37.64,37.55,37.61,25680.0,37.343,37.343,37.2537,37.3132,25680.0
2018-06-05 12:00:00,37.59,37.61,37.52,37.54,17830.0,37.2934,37.3132,37.2239,37.2438,17830.0
2018-06-05 12:30:00,37.54,37.57,37.52,37.57,14800.0,37.2438,37.2735,37.2239,37.2735,14800.0
2018-06-05 13:00:00,37.59,37.65,37.57,37.64,26125.0,37.2934,37.3529,37.2735,37.343,26125.0
2018-06-05 13:30:00,37.64,37.65,37.62,37.63,53675.0,37.343,37.3529,37.3231,37.3331,53675.0
2018-06-05 14:00:00,37.64,37.65,37.6,37.65,126175.0,37.343,37.3529,37.3033,37.3529,126175.0
2018-06-05 14:30:00,37.66,37.73,37.65,37.7,69015.0,37.3628,37.4323,37.3529,37.4025,69015.0
2018-06-05 15:00:00,37.69,37.71,37.65,37.67,72640.0,37.3926,37.4124,37.3529,37.3727,72640.0
2018-06-05 15:30:00,37.68,37.76,37.68,37.74,157240.0,37.3827,37.462,37.3827,37.4422,157240.0
2018-06-06 09:30:00,37.89,37.91,37.78,37.79,78700.0,37.591,37.6108,37.4819,37.4918,78700.0
2018-06-06 10:00:00,37.78,37.83,37.74,37.8,75045.0,37.4819,37.5315,37.4422,37.5017,75045.0
2018-06-06 10:30:00,37.8,37.81,37.72,37.77,102055.0,37.5017,37.5116,37.4223,37.4719,102055.0
2018-06-06 11:00:00,37.78,37.88,37.76,37.87,47515.0,37.4819,37.5811,37.462,37.5712,47515.0
2018-06-06 11:30:00,37.88,37.97,37.88,37.94,131295.0,37.5811,37.6704,37.5811,37.6406,131295.0
2018-06-06 12:00:00,37.93,37.96,37.85,37.87,52180.0,37.6307,37.6604,37.5513,37.5712,52180.0
2018-06-06 12:30:00,37.87,37.88,37.85,37.87,19100.0,37.5712,37.5811,37.5513,37.5712,19100.0
2018-06-06 13:00:00,37.88,37.88,37.77,37.79,44245.0,37.5811,37.5811,37.4719,37.4918,44245.0
2018-06-06 13:30:00,37.79,37.8,37.75,37.76,32590.0,37.4918,37.5017,37.4521,37.462,32590.0
2018-06-06 14:00:00,37.76,37.85,37.76,37.83,21685.0,37.462,37.5513,37.462,37.5315,21685.0
2018-06-06 14:30:00,37.84,37.92,37.84,37.92,31915.0,37.5414,37.6208,37.5414,37.6208,31915.0
2018-06-06 15:00:00,37.91,37.94,37.89,37.93,94525.0,37.6108,37.6406,37.591,37.6307,94525.0
2018-06-06 15:30:00,37.93,38.0,37.9,38.0,83330.0,37.6307,37.7001,37.6009,37.7001,83330.0
2018-06-07 09:30:00,38.0,38.04,37.9,37.9,398225.0,37.7001,37.7398,37.6009,37.6009,398225.0
2018-06-07 10:00:00,37.9,37.91,37.56,37.6,403170.0,37.6009,37.6108,37.2636,37.3033,403170.0
2018-06-07 10:30:00,37.58,37.58,37.32,37.46,172265.0,37.2834,37.2834,37.0255,37.1644,172265.0
2018-06-07 11:00:00,37.47,37.49,37.38,37.45,56705.0,37.1743,37.1942,37.085,37.1545,56705.0
2018-06-07 11:30:00,37.46,37.47,37.39,37.4,60955.0,37.1644,37.1743,37.0949,37.1049,60955.0
2018-06-07 12:00:00,37.39,37.4,37.32,37.4,17250.0,37.0949,37.1049,37.0255,37.1049,17250.0
2018-06-07 12:30:00,37.36,37.36,37.18,37.19,65810.0,37.0652,37.0652,36.8866,36.8965,65810.0
2018-06-07 13:00:00,37.19,37.22,37.08,37.1,47355.0,36.8965,36.9263,36.7874,36.8072,47355.0
2018-06-07 13:30:00,37.09,37.11,36.97,37.01,68590.0,36.7973,36.8172,36.6783,36.7179,68590.0
2018-06-07 14:00:00,37.01,37.11,36.99,37.1,67795.0,36.7179,36.8172,36.6981,36.8072,67795.0
2018-06-07 14:30:00,37.15,37.34,37.15,37.29,41750.0,36.8568,37.0453,36.8568,36.9957,41750.0
2018-06-07 15:00:00,37.3,37.39,37.28,37.36,96235.0,37.0057,37.0949,36.9858,37.0652,96235.0
2018-06-07 15:30:00,37.36,37.39,37.33,37.34,238515.0,37.0652,37.0949,37.0354,37.0453,238515.0
2018-06-08 09:30:00,37.26,37.46,37.15,37.44,162180.0,36.966,37.1644,36.8568,37.1446,162180.0
2018-06-08 10:00:00,37.42,37.51,37.42,37.44,61400.0,37.1247,37.214,37.1247,37.1446,61400.0
2018-06-08 10:30:00,37.34,37.4,37.22,37.4,18940.0,37.0453,37.1049,36.9263,37.1049,18940.0
2018-06-08 11:00:00,37.41,37.5,37.37,37.45,40255.0,37.1148,37.2041,37.0751,37.1545,40255.0
2018-06-08 11:30:00,37.44,37.48,37.4,37.4,26620.0,37.1446,37.1842,37.1049,37.1049,26620.0
2018-06-08 12:00:00,37.46,37.49,37.46,37.49,11785.0,37.1644,37.1942,37.1644,37.1942,11785.0
2018-06-08 12:30:00,37.52,37.54,37.5,37.52,35715.0,37.2239,37.2438,37.2041,37.2239,35715.0
2018-06-08 13:00:00,37.53,37.55,37.52,37.54,9895.0,37.2338,37.2537,37.2239,37.2438,9895.0
2018-06-08 13:30:00,37.54,37.55,37.49,37.52,50835.0,37.2438,37.2537,37.1942,37.2239,50835.0
2018-06-08 14:00:00,37.55,37.62,37.54,37.59,15845.0,37.2537,37.3231,37.2438,37.2934,15845.0
2018-06-08 14:30:00,37.59,37.61,37.59,37.6,17755.0,37.2934,37.3132,37.2934,37.3033,17755.0
2018-06-08 15:00:00,37.59,37.61,37.58,37.61,13720.0,37.2934,37.3132,37.2834,37.3132,13720.0
2018-06-08 15:30:00,37.63,37.65,37.59,37.61,129185.0,37.3331,37.3529,37.2934,37.3132,129185.0
2018-06-11 09:30:00,37.69,37.79,37.64,37.79,185980.0,37.3926,37.4918,37.343,37.4918,185980.0
2018-06-11 10:00:00,37.8,37.82,37.62,37.62,262140.0,37.5017,37.5216,37.3231,37.3231,262140.0
2018-06-11 10:30:00,37.63,37.66,37.6,37.65,212945.0,37.3331,37.3628,37.3033,37.3529,212945.0
2018-06-11 11:00:00,37.66,37.73,37.63,37.72,177575.0,37.3628,37.4323,37.3331,37.4223,177575.0
2018-06-11 11:30:00,37.73,37.78,37.69,37.76,181170.0,37.4323,37.4819,37.3926,37.462,181170.0
2018-06-11 12:00:00,37.78,37.8,37.76,37.8,267535.0,37.4819,37.5017,37.462,37.5017,267535.0
2018-06-11 12:30:00,37.8,37.8,37.73,37.73,125230.0,37.5017,37.5017,37.4323,37.4323,125230.0
2018-06-11 13:00:00,37.73,37.75,37.69,37.74,91365.0,37.4323,37.4521,37.3926,37.4422,91365.0
2018-06-11 13:30:00,37.74,37.75,37.72,37.75,113865.0,37.4422,37.4521,37.4223,37.4521,113865.0
2018-06-11 14:00:00,37.74,37.76,37.71,37.75,139960.0,37.4422,37.462,37.4124,37.4521,139960.0
2018-06-11 14:30:00,37.74,37.78,37.73,37.78,268665.0,37.4422,37.4819,37.4323,37.4819,268665.0
2018-06-11 15:00:00,37.78,37.79,37.77,37.79,471870.0,37.4819,37.4918,37.4719,37.4918,471870.0
2018-06-11 15:30:00,37.79,37.8,37.72,37.72,316000.0,37.4918,37.5017,37.4223,37.4223,316000.0
2018-06-12 09:30:00,37.86,37.93,37.86,37.9,51070.0,37.5612,37.6307,37.5612,37.6009,51070.0
2018-06-12 10:00:00,37.87,37.93,37.87,37.9,42920.0,37.5712,37.6307,37.5712,37.6009,42920.0
2018-06-12 10:30:00,37.88,37.97,37.86,37.96,49585.0,37.5811,37.6704,37.5612,37.6604,49585.0
2018-06-12 11:00:00,37.99,38.05,37.96,38.02,29335.0,37.6902,37.7497,37.6604,37.72,29335.0
2018-06-12 11:30:00,38.05,38.12,38.04,38.12,22920.0,37.7497,37.8192,37.7398,37.8192,22920.0
2018-06-12 12:00:00,38.11,38.11,38.02,38.02,12180.0,37.8093,37.8093,37.72,37.72,12180.0
2018-06-12 12:30:00,38.03,38.04,38.02,38.04,4500.0,37.7299,37.7398,37.72,37.7398,4500.0
2018-06-12 13:00:00,38.09,38.09,38.05,38.07,16130.0,37.7894,37.7894,37.7497,37.7696,16130.0
2018-06-12 13:30:00,38.07,38.15,38.07,38.14,32810.0,37.7696,37.8489,37.7696,37.839,32810.0
2018-06-12 14:00:00,38.11,38.12,37.95,37.95,13200.0,37.8093,37.8192,37.6505,37.6505,13200.0
2018-06-12 14:30:00,37.95,37.98,37.92,37.94,50005.0,37.6505,37.6803,37.6208,37.6406,50005.0
2018-06-12 15:00:00,37.93,38.04,37.92,38.04,25085.0,37.6307,37.7398,37.6208,37.7398,25085.0
2018-06-12 15:30:00,38.04,38.12,38.04,38.11,91375.0,37.7398,37.8192,37.7398,37.8093,91375.0
2018-06-13 09:30:00,38.19,38.4,38.19,38.38,365135.0,37.8886,38.097,37.8886,38.0771,365135.0
2018-06-13 10:00:00,38.38,38.44,38.36,38.36,105870.0,38.0771,38.1367,38.0573,38.0573,105870.0
2018-06-13 10:30:00,38.37,38.38,38.33,38.38,59535.0,38.0672,38.0771,38.0275,38.0771,59535.0
2018-06-13 11:00:00,38.42,38.49,38.39,38.49,83025.0,38.1168,38.1863,38.0871,38.1863,83025.0
2018-06-13 11:30:00,38.48,38.49,38.43,38.43,426630.0,38.1763,38.1863,38.1267,38.1267,426630.0
2018-06-13 12:00:00,38.42,38.42,38.35,38.36,35805.0,38.1168,38.1168,38.0474,38.0573,35805.0
2018-06-13 12:30:00,38.36,38.39,38.36,38.38,38740.0,38.0573,38.0871,38.0573,38.0771,38740.0
2018-06-13 13:00:00,38.36,38.37,38.33,38.37,83715.0,38.0573,38.0672,38.0275,38.0672,83715.0
2018-06-13 13:30:00,38.36,38.41,38.34,38.39,46145.0,38.0573,38.1069,38.0375,38.0871,46145.0
2018-06-13 14:00:00,38.41,38.41,38.17,38.21,64955.0,38.1069,38.1069,37.8688,37.9085,64955.0
2018-06-13 14:30:00,38.21,38.38,38.14,38.36,163220.0,37.9085,38.0771,37.839,38.0573,163220.0
2018-06-13 15:00:00,38.4,38.45,38.32,38.35,112785.0,38.097,38.1466,38.0176,38.0474,112785.0
2018-06-13 15:30:00,38.32,38.34,38.25,38.26,92775.0,38.0176,38.0375,37.9482,37.9581,92775.0
2018-06-14 09:30:00,38.41,38.6,38.4,38.42,71505.0,38.1069,38.2954,38.097,38.1168,71505.0
2018-06-14 10:00:00,38.45,38.72,38.45,38.72,51680.0,38.1466,38.4145,38.1466,38.4145,51680.0
2018-06-14 10:30:00,38.71,38.72,38.55,38.55,61120.0,38.4045,38.4145,38.2458,38.2458,61120.0
2018-06-14 11:00:00,38.51,38.62,38.5,38.62,62170.0,38.2061,38.3152,38.1962,38.3152,62170.0
2018-06-14 11:30:00,38.64,38.75,38.64,38.7,152925.0,38.3351,38.4442,38.3351,38.3946,152925.0
2018-06-14 12:00:00,38.71,38.72,38.65,38.66,34040.0,38.4045,38.4145,38.345,38.3549,34040.0
2018-06-14 12:30:00,38.65,38.66,38.55,38.55,30720.0,38.345,38.3549,38.2458,38.2458,30720.0
2018-06-14 13:00:00,38.56,38.62,38.54,38.62,46180.0,38.2557,38.3152,38.2359,38.3152,46180.0
2018-06-14 13:30:00,38.63,38.63,38.56,38.56,39025.0,38.3252,38.3252,38.2557,38.2557,39025.0
2018-06-14 14:00:00,38.54,38.56,38.48,38.52,86250.0,38.2359,38.2557,38.1763,38.216,86250.0
2018-06-14 14:30:00,38.52,38.52,38.37,38.38,105120.0,38.216,38.216,38.0672,38.0771,105120.0
2018-06-14 15:00:00,38.38,38.47,38.36,38.47,123925.0,38.0771,38.1664,38.0573,38.1664,123925.0
2018-06-14 15:30:00,38.47,38.5,38.43,38.47,187895.0,38.1664,38.1962,38.1267,38.1664,187895.0
2018-06-15 09:30:00,38.3,38.3,37.93,38.21,123840.0,37.9978,37.9978,37.6307,37.9085,123840.0
2018-06-15 10:00:00,38.2,38.37,38.18,38.36,47435.0,37.8986,38.0672,37.8787,38.0573,47435.0
2018-06-15 10:30:00,38.32,38.41,38.26,38.39,52720.0,38.0176,38.1069,37.9581,38.0871,52720.0
2018-06-15 11:00:00,38.39,38.4,38.34,38.34,58190.0,38.0871,38.097,38.0375,38.0375,58190.0
2018-06-15 11:30:00,38.34,38.34,38.27,38.34,17200.0,38.0375,38.0375,37.968,38.0375,17200.0
2018-06-15 12:00:00,38.36,38.36,38.3,38.3,15540.0,38.0573,38.0573,37.9978,37.9978,15540.0
2018-06-15 12:30:00,38.33,38.4,38.32,38.4,12050.0,38.0275,38.097,38.0176,38.097,12050.0
2018-06-15 13:00:00,38.4,38.41,38.36,38.36,47515.0,38.097,38.1069,38.0573,38.0573,47515.0
2018-06-15 13:30:00,38.35,38.38,38.34,38.37,20515.0,38.0474,38.0771,38.0375,38.0672,20515.0
2018-06-15 14:00:00,38.36,38.4,38.33,38.38,57695.0,38.0573,38.097,38.0275,38.0771,57695.0
2018-06-15 14:30:00,38.38,38.39,38.35,38.37,17580.0,38.0771,38.0871,38.0474,38.0672,17580.0
2018-06-15 15:00:00,38.37,38.37,38.32,38.36,44740.0,38.0672,38.0672,38.0176,38.0573,44740.0
2018-06-15 15:30:00,38.37,38.4,38.33,38.37,95140.0,38.0672,38.097,38.0275,38.0672,95140.0
2018-06-18 09:30:00,38.14,38.27,37.98,38.21,105845.0,37.839,37.968,37.6803,37.9085,105845.0
2018-06-18 10:00:00,38.21,38.34,38.16,38.31,25505.0,37.9085,38.0375,37.8589,38.0077,25505.0
2018-06-18 10:30:00,38.3,38.49,38.3,38.48,24345.0,37.9978,38.1863,37.9978,38.1763,24345.0
2018-06-18 11:00:00,38.5,38.55,38.46,38.46,71830.0,38.1962,38.2458,38.1565,38.1565,71830.0
2018-06-18 11:30:00,38.49,38.52,38.44,38.5,25860.0,38.1863,38.216,38.1367,38.1962,25860.0
2018-06-18 12:00:00,38.47,38.51,38.45,38.46,42515.0,38.1664,38.2061,38.1466,38.1565,42515.0
2018-06-18 12:30:00,38.48,38.51,38.47,38.5,128050.0,38.1763,38.2061,38.1664,38.1962,128050.0
2018-06-18 13:00:00,38.52,38.57,38.51,38.56,52175.0,38.216,38.2656,38.2061,38.2557,52175.0
2018-06-18 13:30:00,38.56,38.59,38.55,38.56,136975.0,38.2557,38.2855,38.2458,38.2557,136975.0
2018-06-18 14:00:00,38.55,38.57,38.52,38.57,45070.0,38.2458,38.2656,38.216,38.2656,45070.0
2018-06-18 14:30:00,38.57,38.59,38.54,38.56,78480.0,38.2656,38.2855,38.2359,38.2557,78480.0
2018-06-18 15:00:00,38.55,38.63,38.55,38.62,91695.0,38.2458,38.3252,38.2458,38.3152,91695.0
2018-06-18 15:30:00,38.62,38.62,38.57,38.61,107630.0,38.3152,38.3152,38.2656,38.3053,107630.0
2018-06-19 09:30:00,38.2,38.32,38.12,38.2,77985.0,37.8986,38.0176,37.8192,37.8986,77985.0
2018-06-19 10:00:00,38.19,38.19,37.83,37.84,152070.0,37.8886,37.8886,37.5315,37.5414,152070.0
2018-06-19 10:30:00,37.8,38.04,37.74,38.0,91610.0,37.5017,37.7398,37.4422,37.7001,91610.0
2018-06-19 11:00:00,38.01,38.11,38.0,38.1,232340.0,37.7101,37.8093,37.7001,37.7993,232340.0
2018-06-19 11:30:00,38.12,38.18,38.05,38.16,64835.0,37.8192,37.8787,37.7497,37.8589,64835.0
2018-06-19 12:00:00,38.14,38.2,38.12,38.19,48035.0,37.839,37.8986,37.8192,37.8886,48035.0
2018-06-19 12:30:00,38.19,38.19,38.13,38.15,19450.0,37.8886,37.8886,37.8291,37.8489,19450.0
2018-06-19 13:00:00,38.2,38.2,38.15,38.17,18750.0,37.8986,37.8986,37.8489,37.8688,18750.0
2018-06-19 13:30:00,38.15,38.24,38.14,38.21,59430.0,37.8489,37.9382,37.839,37.9085,59430.0
2018-06-19 14:00:00,38.21,38.3,38.21,38.3,42460.0,37.9085,37.9978,37.9085,37.9978,42460.0
2018-06-19 14:30:00,38.28,38.31,38.27,38.3,18900.0,37.9779,38.0077,37.968,37.9978,18900.0
2018-06-19 15:00:00,38.28,38.3,38.19,38.19,40510.0,37.9779,37.9978,37.8886,37.8886,40510.0
2018-06-19 15:30:00,38.2,38.33,38.2,38.32,101600.0,37.8986,38.0275,37.8986,38.0176,101600.0
2018-06-20 09:30:00,38.32,38.49,38.19,38.49,69435.0,38.0176,38.1863,37.8886,38.1863,69435.0
2018-06-20 10:00:00,38.51,38.56,38.27,38.27,125170.0,38.2061,38.2557,37.968,37.968,125170.0
2018-06-20 10:30:00,38.25,38.35,38.23,38.33,199950.0,37.9482,38.0474,37.9283,38.0275,199950.0
2018-06-20 11:00:00,38.34,38.34,38.29,38.31,26415.0,38.0375,38.0375,37.9878,38.0077,26415.0
2018-06-20 11:30:00,38.33,38.33,38.26,38.3,56605.0,38.0275,38.0275,37.9581,37.9978,56605.0
2018-06-20 12:00:00,38.33,38.39,38.32,38.34,50450.0,38.0275,38.0871,38.0176,38.0375,50450.0
2018-06-20 12:30:00,38.34,38.39,38.34,38.35,12105.0,38.0375,38.0871,38.0375,38.0474,12105.0
2018-06-20 13:00:00,38.35,38.35,38.3,38.3,10535.0,38.0474,38.0474,37.9978,37.9978,10535.0
2018-06-20 13:30:00,38.34,38.37,38.32,38.36,18250.0,38.0375,38.0672,38.0176,38.0573,18250.0
2018-06-20 14:00:00,38.35,38.38,38.33,38.36,23350.0,38.0474,38.0771,38.0275,38.0573,23350.0
2018-06-20 14:30:00,38.36,38.36,38.25,38.26,37305.0,38.0573,38.0573,37.9482,37.9581,37305.0
2018-06-20 15:00:00,38.25,38.26,38.23,38.26,24315.0,37.9482,37.9581,37.9283,37.9581,24315.0
2018-06-20 15:30:00,38.26,38.26,38.16,38.16,367130.0,37.9581,37.9581,37.8589,37.8589,367130.0
2018-06-21 09:30:00,38.24,38.33,38.19,38.19,39340.0,37.9382,38.0275,37.8886,37.8886,39340.0
2018-06-21 10:00:00,38.18,38.2,37.67,37.78,162875.0,37.8787,37.8986,37.3727,37.4819,162875.0
2018-06-21 10:30:00,37.83,37.96,37.72,37.96,122210.0,37.5315,37.6604,37.4223,37.6604,122210.0
2018-06-21 11:00:00,37.92,37.94,37.85,37.94,29610.0,37.6208,37.6406,37.5513,37.6406,29610.0
2018-06-21 11:30:00,37.94,38.01,37.94,37.97,36850.0,37.6406,37.7101,37.6406,37.6704,36850.0
2018-06-21 12:00:00,37.96,37.96,37.85,37.86,64295.0,37.6604,37.6604,37.5513,37.5612,64295.0
2018-06-21 12:30:00,37.85,37.86,37.77,37.77,42005.0,37.5513,37.5612,37.4719,37.4719,42005.0
2018-06-21 13:00:00,37.76,37.88,37.76,37.84,30000.0,37.462,37.5811,37.462,37.5414,30000.0
2018-06-21 13:30:00,37.84,37.85,37.77,37.79,38165.0,37.5414,37.5513,37.4719,37.4918,38165.0
2018-06-21 14:00:00,37.81,37.87,37.79,37.82,33310.0,37.5116,37.5712,37.4918,37.5216,33310.0
2018-06-21 14:30:00,37.84,37.87,37.8,37.8,69850.0,37.5414,37.5712,37.5017,37.5017,69850.0
2018-06-21 15:00:00,37.79,37.83,37.73,37.82,100625.0,37.4918,37.5315,37.4323,37.5216,100625.0
2018-06-21 15:30:00,37.8,37.81,37.7,37.76,144695.0,37.5017,37.5116,37.4025,37.462,144695.0
2018-06-22 09:30:00,37.65,37.65,36.94,37.03,1441910.0,37.3529,37.3529,36.6485,36.7378,1441910.0
2018-06-22 10:00:00,37.02,37.21,37.0,37.05,857290.0,36.7279,36.9164,36.708,36.7576,857290.0
2018-06-22 10:30:00,37.03,37.08,37.0,37.08,175235.0,36.7378,36.7874,36.708,36.7874,175235.0
2018-06-22 11:00:00,37.08,37.17,37.07,37.12,172595.0,36.7874,36.8767,36.7775,36.8271,172595.0
2018-06-22 11:30:00,37.12,37.17,37.09,37.14,11880.0,36.8271,36.8767,36.7973,36.8469,11880.0
2018-06-22 12:00:00,37.15,37.19,37.12,37.17,10380.0,36.8568,36.8965,36.8271,36.8767,10380.0
2018-06-22 12:30:00,37.14,37.21,37.14,37.21,11035.0,36.8469,36.9164,36.8469,36.9164,11035.0
2018-06-22 13:00:00,37.21,37.31,37.21,37.3,14600.0,36.9164,37.0156,36.9164,37.0057,14600.0
2018-06-22 13:30:00,37.3,37.32,37.25,37.27,23250.0,37.0057,37.0255,36.9561,36.9759,23250.0
2018-06-22 14:00:00,37.29,37.29,37.22,37.23,27595.0,36.9957,36.9957,36.9263,36.9362,27595.0
2018-06-22 14:30:00,37.21,37.29,37.19,37.29,15815.0,36.9164,36.9957,36.8965,36.9957,15815.0
2018-06-22 15:00:00,37.27,37.27,37.21,37.23,648390.0,36.9759,36.9759,36.9164,36.9362,648390.0
2018-06-22 15:30:00,37.22,37.23,37.08,37.1,286000.0,36.9263,36.9362,36.7874,36.8072,286000.0
2018-06-25 09:30:00,36.86,36.86,36.37,36.56,352240.0,36.5691,36.5691,36.083,36.2715,352240.0
2018-06-25 10:00:00,36.53,36.6,36.29,36.39,476655.0,36.2417,36.3112,36.0036,36.1028,476655.0
2018-06-25 10:30:00,36.41,36.56,36.33,36.39,442655.0,36.1227,36.2715,36.0433,36.1028,442655.0
2018-06-25 11:00:00,36.39,36.42,36.29,36.29,261670.0,36.1028,36.1326,36.0036,36.0036,261670.0
2018-06-25 11:30:00,36.28,36.33,36.22,36.24,203655.0,35.9937,36.0433,35.9342,35.954,203655.0
2018-06-25 12:00:00,36.25,36.25,36.03,36.21,257110.0,35.9639,35.9639,35.7457,35.9243,257110.0
2018-06-25 12:30:00,36.22,36.28,36.12,36.28,117235.0,35.9342,35.9937,35.835,35.9937,117235.0
2018-06-25 13:00:00,36.26,36.28,36.16,36.25,181505.0,35.9739,35.9937,35.8747,35.9639,181505.0
2018-06-25 13:30:00,36.26,36.45,36.25,36.32,122375.0,35.9739,36.1624,35.9639,36.0334,122375.0
2018-06-25 14:00:00,36.31,36.34,36.27,36.31,82190.0,36.0235,36.0532,35.9838,36.0235,82190.0
2018-06-25 14:30:00,36.3,36.31,36.1,36.19,182985.0,36.0135,36.0235,35.8151,35.9044,182985.0
2018-06-25 15:00:00,36.18,36.27,36.15,36.23,160750.0,35.8945,35.9838,35.8647,35.9441,160750.0
2018-06-25 15:30:00,36.24,36.47,36.2,36.36,405910.0,35.954,36.1822,35.9143,36.0731,405910.0
2018-06-26 09:30:00,36.55,36.82,36.47,36.67,128545.0,36.2691,36.5371,36.1897,36.3882,128545.0
2018-06-26 10:00:00,36.7,36.75,36.57,36.59,151620.0,36.418,36.4676,36.289,36.3088,151620.0
2018-06-26 10:30:00,36.56,36.59,36.45,36.57,36780.0,36.279,36.3088,36.1699,36.289,36780.0
2018-06-26 11:00:00,36.51,36.6,36.5,36.5,29950.0,36.2294,36.3187,36.2195,36.2195,29950.0
2018-06-26 11:30:00,36.49,36.59,36.49,36.59,17900.0,36.2096,36.3088,36.2096,36.3088,17900.0
2018-06-26 12:00:00,36.63,36.7,36.63,36.66,60665.0,36.3485,36.418,36.3485,36.3783,60665.0
2018-06-26 12:30:00,36.68,36.76,36.66,36.76,54645.0,36.3981,36.4775,36.3783,36.4775,54645.0
2018-06-26 13:00:00,36.73,36.83,36.73,36.78,22030.0,36.4477,36.547,36.4477,36.4974,22030.0
2018-06-26 13:30:00,36.79,36.82,36.76,36.77,60300.0,36.5073,36.5371,36.4775,36.4874,60300.0
2018-06-26 14:00:00,36.78,36.78,36.72,36.72,15375.0,36.4974,36.4974,36.4378,36.4378,15375.0
2018-06-26 14:30:00,36.71,36.76,36.68,36.68,50420.0,36.4279,36.4775,36.3981,36.3981,50420.0
2018-06-26 15:00:00,36.67,36.68,36.57,36.58,75685.0,36.3882,36.3981,36.289,36.2989,75685.0
2018-06-26 15:30:00,36.61,36.66,36.55,36.57,74215.0,36.3287,36.3783,36.2691,36.289,74215.0
2018-06-27 09:30:00,36.74,36.89,36.61,36.69,186395.0,36.4577,36.6065,36.3287,36.4081,186395.0
2018-06-27 10:00:00,36.66,36.66,36.54,36.57,274880.0,36.3783,36.3783,36.2592,36.289,274880.0
2018-06-27 10:30:00,36.58,36.68,36.55,36.55,98275.0,36.2989,36.3981,36.2691,36.2691,98275.0
2018-06-27 11:00:00,36.55,36.55,36.43,36.43,124100.0,36.2691,36.2691,36.15,36.15,124100.0
2018-06-27 11:30:00,36.42,36.5,36.39,36.48,64695.0,36.1401,36.2195,36.1104,36.1997,64695.0
2018-06-27 12:00:00,36.47,36.5,36.42,36.42,62700.0,36.1897,36.2195,36.1401,36.1401,62700.0
2018-06-27 12:30:00,36.41,36.41,36.3,36.3,38375.0,36.1302,36.1302,36.021,36.021,38375.0
2018-06-27 13:00:00,36.3,36.31,36.05,36.1,77535.0,36.021,36.031,35.773,35.8226,77535.0
2018-06-27 13:30:00,36.09,36.16,35.98,36.04,69895.0,35.8127,35.8821,35.7035,35.763,69895.0
2018-06-27 14:00:00,36.04,36.09,35.96,36.02,95560.0,35.763,35.8127,35.6837,35.7432,95560.0
2018-06-27 14:30:00,35.99,36.08,35.93,35.95,80005.0,35.7134,35.8027,35.6539,35.6737,80005.0
2018-06-27 15:00:00,35.93,35.98,35.81,35.97,78070.0,35.6539,35.7035,35.5348,35.6936,78070.0
2018-06-27 15:30:00,35.98,36.01,35.74,35.74,112545.0,35.7035,35.7333,35.4654,35.4654,112545.0
2018-06-28 09:30:00,35.84,36.15,35.76,35.97,375570.0,35.5646,35.8722,35.4852,35.6936,375570.0
2018-06-28 10:00:00,35.97,35.98,35.82,35.91,57420.0,35.6936,35.7035,35.5447,35.634,57420.0
2018-06-28 10:30:00,35.89,36.04,35.77,36.03,107815.0,35.6142,35.763,35.4951,35.7531,107815.0
2018-06-28 11:00:00,36.06,36.13,36.0,36.1,409890.0,35.7829,35.8524,35.7234,35.8226,409890.0
2018-06-28 11:30:00,36.1,36.14,36.05,36.07,56115.0,35.8226,35.8623,35.773,35.7928,56115.0
2018-06-28 12:00:00,36.12,36.12,35.95,35.98,42570.0,35.8424,35.8424,35.6737,35.7035,42570.0
2018-06-28 12:30:00,35.98,36.13,35.97,36.1,123565.0,35.7035,35.8524,35.6936,35.8226,123565.0
2018-06-28 13:00:00,36.11,36.17,36.1,36.17,137145.0,35.8325,35.892,35.8226,35.892,137145.0
2018-06-28 13:30:00,36.17,36.26,36.17,36.25,399295.0,35.892,35.9814,35.892,35.9714,399295.0
2018-06-28 14:00:00,36.26,36.37,36.25,36.36,95225.0,35.9814,36.0905,35.9714,36.0806,95225.0
2018-06-28 14:30:00,36.37,36.46,36.35,36.46,132860.0,36.0905,36.1798,36.0707,36.1798,132860.0
2018-06-28 15:00:00,36.47,36.52,36.4,36.45,76610.0,36.1897,36.2394,36.1203,36.1699,76610.0
2018-06-28 15:30:00,36.46,36.46,36.36,36.39,117235.0,36.1798,36.1798,36.0806,36.1104,117235.0
2018-06-29 09:30:00,36.57,36.74,36.45,36.73,49700.0,36.289,36.4577,36.1699,36.4477,49700.0
2018-06-29 10:00:00,36.74,36.81,36.61,36.67,75220.0,36.4577,36.5271,36.3287,36.3882,75220.0
2018-06-29 10:30:00,36.66,36.77,36.65,36.71,78455.0,36.3783,36.4874,36.3684,36.4279,78455.0
2018-06-29 11:00:00,36.69,36.69,36.58,36.58,82555.0,36.4081,36.4081,36.2989,36.2989,82555.0
2018-06-29 11:30:00,36.58,36.59,36.5,36.51,54905.0,36.2989,36.3088,36.2195,36.2294,54905.0
2018-06-29 12:00:00,36.53,36.59,36.52,36.55,83470.0,36.2493,36.3088,36.2394,36.2691,83470.0
2018-06-29 12:30:00,36.54,36.56,36.49,36.53,16000.0,36.2592,36.279,36.2096,36.2493,16000.0
2018-06-29 13:00:00,36.53,36.61,36.5,36.61,58965.0,36.2493,36.3287,36.2195,36.3287,58965.0
2018-06-29 13:30:00,36.61,36.65,36.58,36.65,104610.0,36.3287,36.3684,36.2989,36.3684,104610.0
2018-06-29 14:00:00,36.66,36.67,36.62,36.67,133680.0,36.3783,36.3882,36.3386,36.3882,133680.0
2018-06-29 14:30:00,36.66,36.7,36.63,36.7,169090.0,36.3783,36.418,36.3485,36.418,169090.0
2018-06-29 15:00:00,36.72,36.75,36.65,36.67,225305.0,36.4378,36.4676,36.3684,36.3882,225305.0
2018-06-29 15:30:00,36.67,36.68,36.53,36.56,566270.0,36.3882,36.3981,36.2493,36.279,566270.0
2018-07-02 09:30:00,36.33,36.6,36.33,36.6,205205.0,36.0508,36.3187,36.0508,36.3187,205205.0
2018-07-02 10:00:00,36.59,36.73,36.56,36.73,19170.0,36.3088,36.4477,36.279,36.4477,19170.0
2018-07-02 10:30:00,36.78,36.85,36.73,36.77,42755.0,36.4974,36.5668,36.4477,36.4874,42755.0
2018-07-02 11:00:00,36.77,36.81,36.7,36.76,92300.0,36.4874,36.5271,36.418,36.4775,92300.0
2018-07-02 11:30:00,36.73,36.77,36.67,36.75,26830.0,36.4477,36.4874,36.3882,36.4676,26830.0
2018-07-02 12:00:00,36.74,36.81,36.72,36.79,61455.0,36.4577,36.5271,36.4378,36.5073,61455.0
2018-07-02 12:30:00,36.78,36.84,36.78,36.83,51270.0,36.4974,36.5569,36.4974,36.547,51270.0
2018-07-02 13:00:00,36.83,36.84,36.79,36.81,60440.0,36.547,36.5569,36.5073,36.5271,60440.0
2018-07-02 13:30:00,36.8,37.01,36.8,37.01,22550.0,36.5172,36.7256,36.5172,36.7256,22550.0
2018-07-02 14:00:00,37.02,37.09,37.0,37.07,38260.0,36.7355,36.805,36.7157,36.7851,38260.0
2018-07-02 14:30:00,37.1,37.1,36.95,36.95,29815.0,36.8149,36.8149,36.6661,36.6661,29815.0
2018-07-02 15:00:00,36.96,37.04,36.96,37.04,36640.0,36.676,36.7554,36.676,36.7554,36640.0
2018-07-02 15:30:00,37.04,37.16,37.01,37.14,321425.0,36.7554,36.8744,36.7256,36.8546,321425.0
2018-07-03 09:30:00,37.33,37.33,37.02,37.1,540890.0,37.0431,37.0431,36.7355,36.8149,540890.0
2018-07-03 10:00:00,37.14,37.2,37.1,37.15,219100.0,36.8546,36.9141,36.8149,36.8645,219100.0
2018-07-03 10:30:00,37.16,37.23,37.1,37.1,124380.0,36.8744,36.9439,36.8149,36.8149,124380.0
2018-07-03 11:00:00,37.09,37.09,37.02,37.06,304875.0,36.805,36.805,36.7355,36.7752,304875.0
2018-07-03 11:30:00,37.07,37.09,36.97,37.02,131275.0,36.7851,36.805,36.6859,36.7355,131275.0
2018-07-03 12:00:00,36.99,37.0,36.91,36.97,51580.0,36.7057,36.7157,36.6264,36.6859,51580.0
2018-07-03 12:30:00,37.0,37.0,36.91,36.91,23555.0,36.7157,36.7157,36.6264,36.6264,23555.0
2018-07-05 09:30:00,37.18,37.19,37.04,37.04,96910.0,36.8943,36.9042,36.7554,36.7554,96910.0
2018-07-05 10:00:00,37.03,37.1,36.98,37.02,90125.0,36.7454,36.8149,36.6958,36.7355,90125.0
2018-07-05 10:30:00,37.01,37.04,36.94,37.0,233660.0,36.7256,36.7554,36.6561,36.7157,233660.0
2018-07-05 11:00:00,37.0,37.1,36.96,37.09,251825.0,36.7157,36.8149,36.676,36.805,251825.0
2018-07-05 11:30:00,37.11,37.12,37.07,37.08,21075.0,36.8248,36.8347,36.7851,36.7951,21075.0
2018-07-05 12:00:00,37.08,37.18,37.07,37.15,146090.0,36.7951,36.8943,36.7851,36.8645,146090.0
2018-07-05 12:30:00,37.16,37.18,37.1,37.15,46685.0,36.8744,36.8943,36.8149,36.8645,46685.0
2018-07-05 13:00:00,37.17,37.2,37.15,37.18,27600.0,36.8844,36.9141,36.8645,36.8943,27600.0
2018-07-05 13:30:00,37.18,37.18,37.13,37.16,60765.0,36.8943,36.8943,36.8447,36.8744,60765.0
2018-07-05 14:00:00,37.16,37.22,37.06,37.15,71155.0,36.8744,36.934,36.7752,36.8645,71155.0
2018-07-05 14:30:00,37.15,37.21,37.15,37.21,38990.0,36.8645,36.9241,36.8645,36.9241,38990.0
2018-07-05 15:00:00,37.26,37.26,37.2,37.21,29300.0,36.9737,36.9737,36.9141,36.9241,29300.0
2018-07-05 15:30:00,37.2,37.27,37.19,37.25,105390.0,36.9141,36.9836,36.9042,36.9637,105390.0
2018-07-06 09:30:00,37.25,37.47,37.2,37.44,41750.0,36.9637,37.1821,36.9141,37.1523,41750.0
2018-07-06 10:00:00,37.44,37.46,37.41,37.45,17335.0,37.1523,37.1721,37.1225,37.1622,17335.0
2018-07-06 10:30:00,37.45,37.48,37.43,37.47,15450.0,37.1622,37.192,37.1424,37.1821,15450.0
2018-07-06 11:00:00,37.54,37.64,37.52,37.64,20980.0,37.2515,37.3508,37.2317,37.3508,20980.0
2018-07-06 11:30:00,37.63,37.74,37.63,37.69,27865.0,37.3408,37.45,37.3408,37.4004,27865.0
2018-07-06 12:00:00,37.69,37.77,37.69,37.77,26615.0,37.4004,37.4798,37.4004,37.4798,26615.0
2018-07-06 12:30:00,37.76,37.79,37.72,37.76,118660.0,37.4698,37.4996,37.4301,37.4698,118660.0
2018-07-06 13:00:00,37.76,37.78,37.74,37.75,31245.0,37.4698,37.4897,37.45,37.4599,31245.0
2018-07-06 13:30:00,37.75,37.78,37.74,37.76,25265.0,37.4599,37.4897,37.45,37.4698,25265.0
2018-07-06 14:00:00,37.75,37.79,37.74,37.78,58215.0,37.4599,37.4996,37.45,37.4897,58215.0
2018-07-06 14:30:00,37.78,37.81,37.75,37.81,33340.0,37.4897,37.5194,37.4599,37.5194,33340.0
2018-07-06 15:00:00,37.8,37.82,37.78,37.81,46915.0,37.5095,37.5294,37.4897,37.5194,46915.0
2018-07-06 15:30:00,37.82,37.82,37.69,37.77,69150.0,37.5294,37.5294,37.4004,37.4798,69150.0
2018-07-09 09:30:00,38.0,38.07,37.71,37.74,108765.0,37.708,37.7774,37.4202,37.45,108765.0
2018-07-09 10:00:00,37.72,37.73,37.58,37.6,171130.0,37.4301,37.4401,37.2912,37.3111,171130.0
2018-07-09 10:30:00,37.6,37.67,37.57,37.65,36225.0,37.3111,37.3805,37.2813,37.3607,36225.0
2018-07-09 11:00:00,37.65,37.72,37.65,37.69,214715.0,37.3607,37.4301,37.3607,37.4004,214715.0
2018-07-09 11:30:00,37.69,37.7,37.67,37.68,15390.0,37.4004,37.4103,37.3805,37.3904,15390.0
2018-07-09 12:00:00,37.71,37.71,37.68,37.68,230970.0,37.4202,37.4202,37.3904,37.3904,230970.0
2018-07-09 12:30:00,37.69,37.72,37.69,37.7,33625.0,37.4004,37.4301,37.4004,37.4103,33625.0
2018-07-09 13:00:00,37.72,37.76,37.7,37.75,77450.0,37.4301,37.4698,37.4103,37.4599,77450.0
2018-07-09 13:30:00,37.77,37.79,37.76,37.79,9495.0,37.4798,37.4996,37.4698,37.4996,9495.0
2018-07-09 14:00:00,37.78,37.81,37.77,37.81,31445.0,37.4897,37.5194,37.4798,37.5194,31445.0
2018-07-09 14:30:00,37.83,37.87,37.82,37.86,41210.0,37.5393,37.579,37.5294,37.5691,41210.0
2018-07-09 15:00:00,37.87,37.88,37.84,37.87,53055.0,37.579,37.5889,37.5492,37.579,53055.0
2018-07-09 15:30:00,37.88,37.96,37.86,37.96,96360.0,37.5889,37.6683,37.5691,37.6683,96360.0
2018-07-10 09:30:00,38.07,38.1,37.92,37.95,61345.0,37.7774,37.8072,37.6286,37.6584,61345.0
2018-07-10 10:00:00,37.95,38.01,37.88,37.98,108650.0,37.6584,37.7179,37.5889,37.6881,108650.0
2018-07-10 10:30:00,37.99,38.07,37.99,38.05,14005.0,37.6981,37.7774,37.6981,37.7576,14005.0
2018-07-10 11:00:00,38.09,38.1,38.02,38.03,31130.0,37.7973,37.8072,37.7278,37.7378,31130.0
2018-07-10 11:30:00,38.03,38.14,38.02,38.14,63865.0,37.7378,37.8469,37.7278,37.8469,63865.0
2018-07-10 12:00:00,38.13,38.15,38.08,38.15,17375.0,37.837,37.8568,37.7874,37.8568,17375.0
2018-07-10 12:30:00,38.15,38.15,38.11,38.11,13670.0,37.8568,37.8568,37.8171,37.8171,13670.0
2018-07-10 13:00:00,38.09,38.1,38.06,38.08,10000.0,37.7973,37.8072,37.7675,37.7874,10000.0
2018-07-10 13:30:00,38.04,38.04,37.92,37.93,107750.0,37.7477,37.7477,37.6286,37.6385,107750.0
2018-07-10 14:00:00,37.94,38.0,37.94,37.98,97480.0,37.6484,37.708,37.6484,37.6881,97480.0
2018-07-10 14:30:00,37.97,37.97,37.9,37.96,31755.0,37.6782,37.6782,37.6088,37.6683,31755.0
2018-07-10 15:00:00,37.95,37.97,37.93,37.94,67995.0,37.6584,37.6782,37.6385,37.6484,67995.0
2018-07-10 15:30:00,37.94,37.96,37.89,37.95,154295.0,37.6484,37.6683,37.5988,37.6584,154295.0
2018-07-11 09:30:00,37.64,37.96,37.6,37.96,105725.0,37.3508,37.6683,37.3111,37.6683,105725.0
2018-07-11 10:00:00,37.97,38.12,37.97,38.12,288010.0,37.6782,37.8271,37.6782,37.8271,288010.0
2018-07-11 10:30:00,38.12,38.15,38.05,38.07,35435.0,37.8271,37.8568,37.7576,37.7774,35435.0
2018-07-11 11:00:00,38.11,38.14,37.99,37.99,25170.0,37.8171,37.8469,37.6981,37.6981,25170.0
2018-07-11 11:30:00,37.94,38.01,37.93,37.98,59615.0,37.6484,37.7179,37.6385,37.6881,59615.0
2018-07-11 12:00:00,37.96,38.04,37.94,38.04,49290.0,37.6683,37.7477,37.6484,37.7477,49290.0
2018-07-11 12:30:00,38.02,38.13,38.02,38.09,43760.0,37.7278,37.837,37.7278,37.7973,43760.0
2018-07-11 13:00:00,38.09,38.17,38.07,38.17,19865.0,37.7973,37.8767,37.7774,37.8767,19865.0
2018-07-11 13:30:00,38.17,38.2,38.14,38.15,31445.0,37.8767,37.9064,37.8469,37.8568,31445.0
2018-07-11 14:00:00,38.15,38.2,38.09,38.2,78255.0,37.8568,37.9064,37.7973,37.9064,78255.0
2018-07-11 14:30:00,38.19,38.24,38.19,38.22,103350.0,37.8965,37.9461,37.8965,37.9263,103350.0
2018-07-11 15:00:00,38.2,38.25,38.18,38.21,63725.0,37.9064,37.9561,37.8866,37.9164,63725.0
2018-07-11 15:30:00,38.22,38.27,38.19,38.21,240935.0,37.9263,37.9759,37.8965,37.9164,240935.0
2018-07-12 09:30:00,38.59,38.77,38.53,38.73,107110.0,38.2934,38.4721,38.2339,38.4324,107110.0
2018-07-12 10:00:00,38.72,38.83,38.72,38.82,76065.0,38.4225,38.5316,38.4225,38.5217,76065.0
2018-07-12 10:30:00,38.83,38.9,38.83,38.86,78540.0,38.5316,38.6011,38.5316,38.5614,78540.0
2018-07-12 11:00:00,38.93,39.0,38.93,38.98,42510.0,38.6308,38.7003,38.6308,38.6805,42510.0
2018-07-12 11:30:00,38.98,39.04,38.93,39.04,229820.0,38.6805,38.74,38.6308,38.74,229820.0
2018-07-12 12:00:00,39.04,39.09,39.02,39.04,146400.0,38.74,38.7896,38.7201,38.74,146400.0
2018-07-12 12:30:00,39.04,39.08,39.0,39.08,52535.0,38.74,38.7797,38.7003,38.7797,52535.0
2018-07-12 13:00:00,39.08,39.15,39.08,39.15,33500.0,38.7797,38.8491,38.7797,38.8491,33500.0
2018-07-12 13:30:00,39.16,39.19,39.11,39.12,45185.0,38.8591,38.8888,38.8095,38.8194,45185.0
2018-07-12 14:00:00,39.1,39.18,39.1,39.18,42490.0,38.7995,38.8789,38.7995,38.8789,42490.0
2018-07-12 14:30:00,39.17,39.25,39.15,39.22,827575.0,38.869,38.9484,38.8491,38.9186,827575.0
2018-07-12 15:00:00,39.21,39.23,39.16,39.18,234570.0,38.9087,38.9285,38.8591,38.8789,234570.0
2018-07-12 15:30:00,39.18,39.25,39.18,39.25,411060.0,38.8789,38.9484,38.8789,38.9484,411060.0
2018-07-13 09:30:00,39.26,39.3,38.9,38.96,167830.0,38.9583,38.998,38.6011,38.6606,167830.0
2018-07-13 10:00:00,38.97,39.13,38.97,39.1,142965.0,38.6705,38.8293,38.6705,38.7995,142965.0
2018-07-13 10:30:00,39.1,39.13,39.06,39.1,204295.0,38.7995,38.8293,38.7598,38.7995,204295.0
2018-07-13 11:00:00,39.12,39.18,39.09,39.15,166755.0,38.8194,38.8789,38.7896,38.8491,166755.0
2018-07-13 11:30:00,39.15,39.15,39.07,39.07,34100.0,38.8491,38.8491,38.7698,38.7698,34100.0
2018-07-13 12:00:00,39.06,39.14,39.06,39.1,18620.0,38.7598,38.8392,38.7598,38.7995,18620.0
2018-07-13 12:30:00,39.12,39.12,39.09,39.1,47240.0,38.8194,38.8194,38.7896,38.7995,47240.0
2018-07-13 13:00:00,39.1,39.13,39.08,39.12,102140.0,38.7995,38.8293,38.7797,38.8194,102140.0
2018-07-13 13:30:00,39.12,39.14,39.1,39.12,86635.0,38.8194,38.8392,38.7995,38.8194,86635.0
2018-07-13 14:00:00,39.12,39.16,39.12,39.14,76170.0,38.8194,38.8591,38.8194,38.8392,76170.0
2018-07-13 14:30:00,39.13,39.23,39.13,39.21,22450.0,38.8293,38.9285,38.8293,38.9087,22450.0
2018-07-13 15:00:00,39.21,39.23,39.2,39.22,44715.0,38.9087,38.9285,38.8988,38.9186,44715.0
2018-07-13 15:30:00,39.22,39.29,39.22,39.24,226515.0,38.9186,38.9881,38.9186,38.9385,226515.0
2018-07-16 09:30:00,39.26,39.3,39.11,39.21,166630.0,38.9583,38.998,38.8095,38.9087,166630.0
2018-07-16 10:00:00,39.24,39.27,39.16,39.23,123700.0,38.9385,38.9682,38.8591,38.9285,123700.0
2018-07-16 10:30:00,39.21,39.24,39.11,39.12,144535.0,38.9087,38.9385,38.8095,38.8194,144535.0
2018-07-16 11:00:00,39.11,39.13,39.07,39.1,122205.0,38.8095,38.8293,38.7698,38.7995,122205.0
2018-07-16 11:30:00,39.1,39.17,39.09,39.13,30455.0,38.7995,38.869,38.7896,38.8293,30455.0
2018-07-16 12:00:00,39.11,39.15,39.1,39.15,7525.0,38.8095,38.8491,38.7995,38.8491,7525.0
2018-07-16 12:30:00,39.13,39.14,39.08,39.1,5925.0,38.8293,38.8392,38.7797,38.7995,5925.0
2018-07-16 13:00:00,39.09,39.12,39.07,39.07,13935.0,38.7896,38.8194,38.7698,38.7698,13935.0
2018-07-16 13:30:00,39.06,39.11,39.05,39.05,16955.0,38.7598,38.8095,38.7499,38.7499,16955.0
2018-07-16 14:00:00,39.06,39.06,39.03,39.03,11930.0,38.7598,38.7598,38.7301,38.7301,11930.0
2018-07-16 14:30:00,39.03,39.04,38.95,38.95,154085.0,38.7301,38.74,38.6507,38.6507,154085.0
2018-07-16 15:00:00,38.96,39.0,38.94,38.99,66545.0,38.6606,38.7003,38.6408,38.6904,66545.0
2018-07-16 15:30:00,39.0,39.03,38.98,39.01,190980.0,38.7003,38.7301,38.6805,38.7102,190980.0
2018-07-17 09:30:00,38.83,38.95,38.63,38.92,115250.0,38.5316,38.6507,38.3331,38.6209,115250.0
2018-07-17 10:00:00,39.0,39.05,38.91,39.01,60135.0,38.7003,38.7499,38.611,38.7102,60135.0
2018-07-17 10:30:00,39.01,39.04,38.98,39.02,56975.0,38.7102,38.74,38.6805,38.7201,56975.0
2018-07-17 11:00:00,39.02,39.08,39.01,39.04,91075.0,38.7201,38.7797,38.7102,38.74,91075.0
2018-07-17 11:30:00,39.04,39.17,39.04,39.17,25920.0,38.74,38.869,38.74,38.869,25920.0
2018-07-17 12:00:00,39.15,39.25,39.13,39.25,70765.0,38.8491,38.9484,38.8293,38.9484,70765.0
2018-07-17 12:30:00,39.28,39.28,39.26,39.26,40115.0,38.9781,38.9781,38.9583,38.9583,40115.0
2018-07-17 13:00:00,39.27,39.35,39.27,39.3,90285.0,38.9682,39.0476,38.9682,38.998,90285.0
2018-07-17 13:30:00,39.33,39.36,39.32,39.32,32150.0,39.0278,39.0575,39.0178,39.0178,32150.0
2018-07-17 14:00:00,39.32,39.33,39.29,39.31,22880.0,39.0178,39.0278,38.9881,39.0079,22880.0
2018-07-17 14:30:00,39.32,39.35,39.31,39.31,88050.0,39.0178,39.0476,39.0079,39.0079,88050.0
2018-07-17 15:00:00,39.3,39.39,39.3,39.38,142870.0,38.998,39.0873,38.998,39.0774,142870.0
2018-07-17 15:30:00,39.38,39.4,39.32,39.34,360935.0,39.0774,39.0972,39.0178,39.0377,360935.0
2018-07-18 09:30:00,39.39,39.39,39.13,39.28,73610.0,39.0873,39.0873,38.8293,38.9781,73610.0
2018-07-18 10:00:00,39.29,39.33,39.19,39.26,21890.0,38.9881,39.0278,38.8888,38.9583,21890.0
2018-07-18 10:30:00,39.25,39.27,39.16,39.26,48985.0,38.9484,38.9682,38.8591,38.9583,48985.0
2018-07-18 11:00:00,39.27,39.34,39.26,39.33,18405.0,38.9682,39.0377,38.9583,39.0278,18405.0
2018-07-18 11:30:00,39.34,39.36,39.29,39.3,30740.0,39.0377,39.0575,38.9881,38.998,30740.0
2018-07-18 12:00:00,39.31,39.33,39.26,39.31,63810.0,39.0079,39.0278,38.9583,39.0079,63810.0
2018-07-18 12:30:00,39.32,39.36,39.3,39.35,19770.0,39.0178,39.0575,38.998,39.0476,19770.0
2018-07-18 13:00:00,39.36,39.37,39.34,39.37,69275.0,39.0575,39.0675,39.0377,39.0675,69275.0
2018-07-18 13:30:00,39.35,39.35,39.31,39.34,13190.0,39.0476,39.0476,39.0079,39.0377,13190.0
2018-07-18 14:00:00,39.35,39.42,39.35,39.42,60515.0,39.0476,39.1171,39.0476,39.1171,60515.0
2018-07-18 14:30:00,39.41,39.41,39.36,39.4,81675.0,39.1071,39.1071,39.0575,39.0972,81675.0
2018-07-18 15:00:00,39.42,39.45,39.39,39.4,49905.0,39.1171,39.1468,39.0873,39.0972,49905.0
2018-07-18 15:30:00,39.42,39.42,39.38,39.4,141890.0,39.1171,39.1171,39.0774,39.0972,141890.0
2018-07-19 09:30:00,39.35,39.35,39.09,39.11,85435.0,39.0476,39.0476,38.7896,38.8095,85435.0
2018-07-19 10:00:00,39.12,39.23,39.12,39.22,90205.0,38.8194,38.9285,38.8194,38.9186,90205.0
2018-07-19 10:30:00,39.17,39.29,39.17,39.29,12020.0,38.869,38.9881,38.869,38.9881,12020.0
2018-07-19 11:00:00,39.27,39.31,39.25,39.28,41555.0,38.9682,39.0079,38.9484,38.9781,41555.0
2018-07-19 11:30:00,39.28,39.32,39.26,39.29,36660.0,38.9781,39.0178,38.9583,38.9881,36660.0
2018-07-19 12:00:00,39.29,39.29,39.19,39.2,31495.0,38.9881,38.9881,38.8888,38.8988,31495.0
2018-07-19 12:30:00,39.2,39.22,39.11,39.14,18935.0,38.8988,38.9186,38.8095,38.8392,18935.0
2018-07-19 13:00:00,39.18,39.24,39.16,39.24,461550.0,38.8789,38.9385,38.8591,38.9385,461550.0
2018-07-19 13:30:00,39.22,39.27,39.22,39.24,13500.0,38.9186,38.9682,38.9186,38.9385,13500.0
2018-07-19 14:00:00,39.26,39.27,39.2,39.22,25035.0,38.9583,38.9682,38.8988,38.9186,25035.0
2018-07-19 14:30:00,39.21,39.22,39.16,39.16,40180.0,38.9087,38.9186,38.8591,38.8591,40180.0
2018-07-19 15:00:00,39.17,39.2,39.1,39.13,144885.0,38.869,38.8988,38.7995,38.8293,144885.0
2018-07-19 15:30:00,39.15,39.2,39.14,39.18,250720.0,38.8491,38.8988,38.8392,38.8789,250720.0
2018-07-20 09:30:00,39.35,39.4,39.26,39.34,111590.0,39.0476,39.0972,38.9583,39.0377,111590.0
2018-07-20 10:00:00,39.36,39.4,39.3,39.38,78475.0,39.0575,39.0972,38.998,39.0774,78475.0
2018-07-20 10:30:00,39.38,39.43,39.36,39.39,29945.0,39.0774,39.127,39.0575,39.0873,29945.0
2018-07-20 11:00:00,39.39,39.42,39.35,39.41,32250.0,39.0873,39.1171,39.0476,39.1071,32250.0
2018-07-20 11:30:00,39.41,39.42,39.32,39.34,24070.0,39.1071,39.1171,39.0178,39.0377,24070.0
2018-07-20 12:00:00,39.33,39.34,39.28,39.28,25250.0,39.0278,39.0377,38.9781,38.9781,25250.0
2018-07-20 12:30:00,39.25,39.27,39.23,39.26,343155.0,38.9484,38.9682,38.9285,38.9583,343155.0
2018-07-20 13:00:00,39.26,39.29,39.24,39.24,19000.0,38.9583,38.9881,38.9385,38.9385,19000.0
2018-07-20 13:30:00,39.24,39.32,39.24,39.31,67000.0,38.9385,39.0178,38.9385,39.0079,67000.0
2018-07-20 14:00:00,39.3,39.32,39.26,39.27,46625.0,38.998,39.0178,38.9583,38.9682,46625.0
2018-07-20 14:30:00,39.27,39.27,39.2,39.23,103280.0,38.9682,38.9682,38.8988,38.9285,103280.0
2018-07-20 15:00:00,39.22,39.23,39.18,39.21,48980.0,38.9186,38.9285,38.8789,38.9087,48980.0
2018-07-20 15:30:00,39.21,39.24,39.15,39.17,438695.0,38.9087,38.9385,38.8491,38.869,438695.0
2018-07-23 09:30:00,39.18,39.2,38.9,39.03,154300.0,38.8789,38.8988,38.6011,38.7301,154300.0
2018-07-23 10:00:00,39.07,39.17,39.05,39.17,26800.0,38.7698,38.869,38.7499,38.869,26800.0
2018-07-23 10:30:00,39.09,39.19,39.09,39.11,28910.0,38.7896,38.8888,38.7896,38.8095,28910.0
2018-07-23 11:00:00,39.11,39.14,39.04,39.09,12000.0,38.8095,38.8392,38.74,38.7896,12000.0
2018-07-23 11:30:00,39.11,39.23,39.11,39.2,55010.0,38.8095,38.9285,38.8095,38.8988,55010.0
2018-07-23 12:00:00,39.2,39.23,39.16,39.2,18990.0,38.8988,38.9285,38.8591,38.8988,18990.0
2018-07-23 12:30:00,39.21,39.23,39.14,39.16,42000.0,38.9087,38.9285,38.8392,38.8591,42000.0
2018-07-23 13:00:00,39.16,39.18,39.15,39.16,76620.0,38.8591,38.8789,38.8491,38.8591,76620.0
2018-07-23 13:30:00,39.16,39.21,39.16,39.2,42500.0,38.8591,38.9087,38.8591,38.8988,42500.0
2018-07-23 14:00:00,39.2,39.25,39.19,39.22,53035.0,38.8988,38.9484,38.8888,38.9186,53035.0
2018-07-23 14:30:00,39.22,39.26,39.22,39.25,36460.0,38.9186,38.9583,38.9186,38.9484,36460.0
2018-07-23 15:00:00,39.26,39.29,39.25,39.29,64070.0,38.9583,38.9881,38.9484,38.9881,64070.0
2018-07-23 15:30:00,39.28,39.3,39.25,39.29,164455.0,38.9781,38.998,38.9484,38.9881,164455.0
2018-07-24 09:30:00,39.54,39.54,39.34,39.37,113120.0,39.2361,39.2361,39.0377,39.0675,113120.0
2018-07-24 10:00:00,39.39,39.44,39.37,39.4,79955.0,39.0873,39.1369,39.0675,39.0972,79955.0
2018-07-24 10:30:00,39.4,39.43,39.31,39.35,369500.0,39.0972,39.127,39.0079,39.0476,369500.0
2018-07-24 11:00:00,39.32,39.32,39.15,39.19,78580.0,39.0178,39.0178,38.8491,38.8888,78580.0
2018-07-24 11:30:00,39.19,39.19,39.04,39.08,26720.0,38.8888,38.8888,38.74,38.7797,26720.0
2018-07-24 12:00:00,39.09,39.1,39.05,39.05,51175.0,38.7896,38.7995,38.7499,38.7499,51175.0
2018-07-24 12:30:00,39.04,39.05,38.79,38.81,167795.0,38.74,38.7499,38.4919,38.5118,167795.0
2018-07-24 13:00:00,38.81,38.88,38.78,38.78,48555.0,38.5118,38.5812,38.482,38.482,48555.0
2018-07-24 13:30:00,38.78,38.78,38.65,38.76,170905.0,38.482,38.482,38.353,38.4621,170905.0
2018-07-24 14:00:00,38.75,38.75,38.66,38.74,139695.0,38.4522,38.4522,38.3629,38.4423,139695.0
2018-07-24 14:30:00,38.72,38.81,38.72,38.81,64360.0,38.4225,38.5118,38.4225,38.5118,64360.0
2018-07-24 15:00:00,38.8,38.84,38.78,38.78,21735.0,38.5018,38.5415,38.482,38.482,21735.0
2018-07-24 15:30:00,38.82,38.85,38.77,38.83,80150.0,38.5217,38.5515,38.4721,38.5316,80150.0
2018-07-25 09:30:00,38.82,39.1,38.82,39.08,29755.0,38.5217,38.7995,38.5217,38.7797,29755.0
2018-07-25 10:00:00,39.04,39.06,38.96,38.97,65310.0,38.74,38.7598,38.6606,38.6705,65310.0
2018-07-25 10:30:00,39.04,39.12,39.04,39.1,40150.0,38.74,38.8194,38.74,38.7995,40150.0
2018-07-25 11:00:00,39.1,39.24,39.07,39.24,22050.0,38.7995,38.9385,38.7698,38.9385,22050.0
2018-07-25 11:30:00,39.25,39.28,39.19,39.26,27675.0,38.9484,38.9781,38.8888,38.9583,27675.0
2018-07-25 12:00:00,39.28,39.35,39.27,39.32,59850.0,38.9781,39.0476,38.9682,39.0178,59850.0
2018-07-25 12:30:00,39.34,39.36,39.33,39.36,25750.0,39.0377,39.0575,39.0278,39.0575,25750.0
2018-07-25 13:00:00,39.34,39.34,39.26,39.28,22485.0,39.0377,39.0377,38.9583,38.9781,22485.0
2018-07-25 13:30:00,39.29,39.3,39.26,39.27,14045.0,38.9881,38.998,38.9583,38.9682,14045.0
2018-07-25 14:00:00,39.29,39.34,39.29,39.34,20570.0,38.9881,39.0377,38.9881,39.0377,20570.0
2018-07-25 14:30:00,39.35,39.37,39.32,39.33,63495.0,39.0476,39.0675,39.0178,39.0278,63495.0
2018-07-25 15:00:00,39.3,39.32,39.28,39.28,41215.0,38.998,39.0178,38.9781,38.9781,41215.0
2018-07-25 15:30:00,39.29,39.47,39.27,39.45,117170.0,38.9881,39.1667,38.9682,39.1468,117170.0
2018-07-26 09:30:00,39.3,39.43,39.07,39.15,1240995.0,38.998,39.127,38.7698,38.8491,1240995.0
2018-07-26 10:00:00,39.15,39.48,39.15,39.47,305290.0,38.8491,39.1766,38.8491,39.1667,305290.0
2018-07-26 10:30:00,39.41,39.53,39.41,39.46,203730.0,39.1071,39.2262,39.1071,39.1568,203730.0
2018-07-26 11:00:00,39.46,39.57,39.46,39.56,32250.0,39.1568,39.2659,39.1568,39.256,32250.0
2018-07-26 11:30:00,39.54,39.54,39.46,39.52,357200.0,39.2361,39.2361,39.1568,39.2163,357200.0
2018-07-26 12:00:00,39.51,39.51,39.3,39.3,186815.0,39.2064,39.2064,38.998,38.998,186815.0
2018-07-26 12:30:00,39.29,39.37,39.29,39.35,15850.0,38.9881,39.0675,38.9881,39.0476,15850.0
2018-07-26 13:00:00,39.35,39.41,39.35,39.39,64750.0,39.0476,39.1071,39.0476,39.0873,64750.0
2018-07-26 13:30:00,39.4,39.45,39.4,39.43,8595.0,39.0972,39.1468,39.0972,39.127,8595.0
2018-07-26 14:00:00,39.45,39.47,39.41,39.41,6500.0,39.1468,39.1667,39.1071,39.1071,6500.0
2018-07-26 14:30:00,39.42,39.43,39.37,39.38,13565.0,39.1171,39.127,39.0675,39.0774,13565.0
2018-07-26 15:00:00,39.37,39.4,39.31,39.34,78190.0,39.0675,39.0972,39.0079,39.0377,78190.0
2018-07-26 15:30:00,39.34,39.35,39.31,39.31,105400.0,39.0377,39.0476,39.0079,39.0079,105400.0
2018-07-27 09:30:00,39.34,39.34,38.94,38.94,373410.0,39.0377,39.0377,38.6408,38.6408,373410.0
2018-07-27 10:00:00,38.89,38.93,38.79,38.88,758615.0,38.5911,38.6308,38.4919,38.5812,758615.0
2018-07-27 10:30:00,38.86,38.93,38.68,38.77,107100.0,38.5614,38.6308,38.3828,38.4721,107100.0
2018-07-27 11:00:00,38.78,38.82,38.61,38.62,77065.0,38.482,38.5217,38.3133,38.3232,77065.0
2018-07-27 11:30:00,38.62,38.74,38.61,38.62,213150.0,38.3232,38.4423,38.3133,38.3232,213150.0
2018-07-27 12:00:00,38.6,38.6,38.43,38.43,82495.0,38.3034,38.3034,38.1347,38.1347,82495.0
2018-07-27 12:30:00,38.43,38.43,38.09,38.09,169610.0,38.1347,38.1347,37.7973,37.7973,169610.0
2018-07-27 13:00:00,38.05,38.09,37.98,38.08,458945.0,37.7576,37.7973,37.6881,37.7874,458945.0
2018-07-27 13:30:00,38.07,38.43,38.07,38.39,166255.0,37.7774,38.1347,37.7774,38.095,166255.0
2018-07-27 14:00:00,38.39,38.42,38.21,38.26,177215.0,38.095,38.1248,37.9164,37.966,177215.0
2018-07-27 14:30:00,38.23,38.28,38.17,38.2,182990.0,37.9362,37.9858,37.8767,37.9064,182990.0
2018-07-27 15:00:00,38.2,38.3,38.19,38.25,144075.0,37.9064,38.0057,37.8965,37.9561,144075.0
2018-07-27 15:30:00,38.24,38.34,38.24,38.32,547230.0,37.9461,38.0454,37.9461,38.0255,547230.0
2018-07-30 09:30:00,38.25,38.25,37.4,37.45,416880.0,37.9561,37.9561,37.1126,37.1622,416880.0
2018-07-30 10:00:00,37.44,37.7,37.41,37.52,451640.0,37.1523,37.4103,37.1225,37.2317,451640.0
2018-07-30 10:30:00,37.5,37.59,37.31,37.36,231120.0,37.2118,37.3011,37.0233,37.0729,231120.0
2018-07-30 11:00:00,37.36,37.36,37.13,37.2,514275.0,37.0729,37.0729,36.8447,36.9141,514275.0
2018-07-30 11:30:00,37.21,37.26,37.16,37.22,205190.0,36.9241,36.9737,36.8744,36.934,205190.0
2018-07-30 12:00:00,37.18,37.2,36.98,37.03,234840.0,36.8943,36.9141,36.6958,36.7454,234840.0
2018-07-30 12:30:00,37.0,37.01,36.71,36.87,420370.0,36.7157,36.7256,36.4279,36.5867,420370.0
2018-07-30 13:00:00,36.89,37.04,36.84,37.03,364695.0,36.6065,36.7554,36.5569,36.7454,364695.0
2018-07-30 13:30:00,37.01,37.13,36.99,37.07,398165.0,36.7256,36.8447,36.7057,36.7851,398165.0
2018-07-30 14:00:00,37.08,37.18,37.06,37.11,299450.0,36.7951,36.8943,36.7752,36.8248,299450.0
2018-07-30 14:30:00,37.12,37.18,37.08,37.09,224645.0,36.8347,36.8943,36.7951,36.805,224645.0
2018-07-30 15:00:00,37.09,37.12,37.01,37.01,211655.0,36.805,36.8347,36.7256,36.7256,211655.0
2018-07-30 15:30:00,37.0,37.09,36.96,36.98,412375.0,36.7157,36.805,36.676,36.6958,412375.0
2018-07-31 09:30:00,37.05,37.38,36.88,36.9,512040.0,36.7653,37.0927,36.5966,36.6164,512040.0
2018-07-31 10:00:00,36.88,37.02,36.68,36.85,376530.0,36.5966,36.7355,36.3981,36.5668,376530.0
2018-07-31 10:30:00,36.87,37.0,36.85,36.94,184020.0,36.5867,36.7157,36.5668,36.6561,184020.0
2018-07-31 11:00:00,36.96,37.14,36.96,37.12,487055.0,36.676,36.8546,36.676,36.8347,487055.0
2018-07-31 11:30:00,37.1,37.28,37.09,37.27,104610.0,36.8149,36.9935,36.805,36.9836,104610.0
2018-07-31 12:00:00,37.28,37.41,37.28,37.41,181760.0,36.9935,37.1225,36.9935,37.1225,181760.0
2018-07-31 12:30:00,37.4,37.4,37.25,37.28,194810.0,37.1126,37.1126,36.9637,36.9935,194810.0
2018-07-31 13:00:00,37.28,37.31,37.17,37.19,478875.0,36.9935,37.0233,36.8844,36.9042,478875.0
2018-07-31 13:30:00,37.19,37.25,37.15,37.23,292540.0,36.9042,36.9637,36.8645,36.9439,292540.0
2018-07-31 14:00:00,37.22,37.23,37.13,37.22,191890.0,36.934,36.9439,36.8447,36.934,191890.0
2018-07-31 14:30:00,37.22,37.23,37.17,37.18,126245.0,36.934,36.9439,36.8844,36.8943,126245.0
2018-07-31 15:00:00,37.18,37.18,37.12,37.14,150950.0,36.8943,36.8943,36.8347,36.8546,150950.0
2018-07-31 15:30:00,37.13,37.14,37.06,37.09,470620.0,36.8447,36.8546,36.7752,36.805,470620.0
2018-08-01 09:30:00,37.23,37.56,37.23,37.46,370340.0,36.9439,37.2714,36.9439,37.1721,370340.0
2018-08-01 10:00:00,37.46,37.62,37.44,37.53,230900.0,37.1721,37.3309,37.1523,37.2416,230900.0
2018-08-01 10:30:00,37.54,37.57,37.43,37.44,248540.0,37.2515,37.2813,37.1424,37.1523,248540.0
2018-08-01 11:00:00,37.47,37.49,37.41,37.43,125125.0,37.1821,37.2019,37.1225,37.1424,125125.0
2018-08-01 11:30:00,37.43,37.43,37.29,37.34,116785.0,37.1424,37.1424,37.0034,37.0531,116785.0
2018-08-01 12:00:00,37.35,37.46,37.32,37.35,136275.0,37.063,37.1721,37.0332,37.063,136275.0
2018-08-01 12:30:00,37.34,37.39,37.33,37.36,55695.0,37.0531,37.1027,37.0431,37.0729,55695.0
2018-08-01 13:00:00,37.36,37.41,37.32,37.35,60410.0,37.0729,37.1225,37.0332,37.063,60410.0
2018-08-01 13:30:00,37.37,37.41,37.31,37.35,98340.0,37.0828,37.1225,37.0233,37.063,98340.0
2018-08-01 14:00:00,37.35,37.43,37.23,37.43,149640.0,37.063,37.1424,36.9439,37.1424,149640.0
2018-08-01 14:30:00,37.43,37.46,37.26,37.31,180505.0,37.1424,37.1721,36.9737,37.0233,180505.0
2018-08-01 15:00:00,37.32,37.34,37.26,37.3,124330.0,37.0332,37.0531,36.9737,37.0134,124330.0
2018-08-01 15:30:00,37.29,37.34,37.28,37.31,197790.0,37.0034,37.0531,36.9935,37.0233,197790.0
2018-08-02 09:30:00,37.04,37.42,37.04,37.38,140865.0,36.7554,37.1324,36.7554,37.0927,140865.0
2018-08-02 10:00:00,37.42,37.49,37.36,37.45,259745.0,37.1324,37.2019,37.0729,37.1622,259745.0
2018-08-02 10:30:00,37.46,37.55,37.42,37.42,249915.0,37.1721,37.2614,37.1324,37.1324,249915.0
2018-08-02 11:00:00,37.42,37.54,37.34,37.53,342970.0,37.1324,37.2515,37.0531,37.2416,342970.0
2018-08-02 11:30:00,37.54,37.66,37.54,37.58,76770.0,37.2515,37.3706,37.2515,37.2912,76770.0
2018-08-02 12:00:00,37.57,37.76,37.53,37.73,81290.0,37.2813,37.4698,37.2416,37.4401,81290.0
2018-08-02 12:30:00,37.72,37.73,37.67,37.73,95425.0,37.4301,37.4401,37.3805,37.4401,95425.0
2018-08-02 13:00:00,37.73,37.9,37.73,37.9,331560.0,37.4401,37.6088,37.4401,37.6088,331560.0
2018-08-02 13:30:00,37.91,37.92,37.86,37.88,169695.0,37.6187,37.6286,37.5691,37.5889,169695.0
2018-08-02 14:00:00,37.87,37.94,37.83,37.85,174420.0,37.579,37.6484,37.5393,37.5591,174420.0
2018-08-02 14:30:00,37.85,37.89,37.82,37.88,158875.0,37.5591,37.5988,37.5294,37.5889,158875.0
2018-08-02 15:00:00,37.88,37.93,37.85,37.92,131190.0,37.5889,37.6385,37.5591,37.6286,131190.0
2018-08-02 15:30:00,37.92,37.98,37.91,37.97,275415.0,37.6286,37.6881,37.6187,37.6782,275415.0
2018-08-03 09:30:00,38.1,38.19,37.57,37.86,390600.0,37.8072,37.8965,37.2813,37.5691,390600.0
2018-08-03 10:00:00,37.87,38.0,37.82,37.91,208830.0,37.579,37.708,37.5294,37.6187,208830.0
2018-08-03 10:30:00,37.93,37.94,37.68,37.74,178320.0,37.6385,37.6484,37.3904,37.45,178320.0
2018-08-03 11:00:00,37.76,37.83,37.71,37.78,101175.0,37.4698,37.5393,37.4202,37.4897,101175.0
2018-08-03 11:30:00,37.76,37.81,37.72,37.74,50570.0,37.4698,37.5194,37.4301,37.45,50570.0
2018-08-03 12:00:00,37.72,37.83,37.72,37.8,48750.0,37.4301,37.5393,37.4301,37.5095,48750.0
2018-08-03 12:30:00,37.8,37.84,37.71,37.74,74185.0,37.5095,37.5492,37.4202,37.45,74185.0
2018-08-03 13:00:00,37.73,37.8,37.73,37.79,45925.0,37.4401,37.5095,37.4401,37.4996,45925.0
2018-08-03 13:30:00,37.76,37.88,37.76,37.86,50450.0,37.4698,37.5889,37.4698,37.5691,50450.0
2018-08-03 14:00:00,37.88,37.88,37.8,37.84,82390.0,37.5889,37.5889,37.5095,37.5492,82390.0
2018-08-03 14:30:00,37.84,37.88,37.79,37.87,44940.0,37.5492,37.5889,37.4996,37.579,44940.0
2018-08-03 15:00:00,37.89,37.9,37.86,37.86,28055.0,37.5988,37.6088,37.5691,37.5691,28055.0
2018-08-03 15:30:00,37.87,37.92,37.86,37.91,229740.0,37.579,37.6286,37.5691,37.6187,229740.0
2018-08-06 09:30:00,38.01,38.15,37.79,38.09,215570.0,37.7179,37.8568,37.4996,37.7973,215570.0
2018-08-06 10:00:00,38.11,38.17,38.0,38.01,221060.0,37.8171,37.8767,37.708,37.7179,221060.0
2018-08-06 10:30:00,38.04,38.04,37.95,38.02,243015.0,37.7477,37.7477,37.6584,37.7278,243015.0
2018-08-06 11:00:00,38.04,38.05,37.95,37.99,129050.0,37.7477,37.7576,37.6584,37.6981,129050.0
2018-08-06 11:30:00,37.97,38.07,37.97,38.05,15305.0,37.6782,37.7774,37.6782,37.7576,15305.0
2018-08-06 12:00:00,38.04,38.08,38.03,38.07,76545.0,37.7477,37.7874,37.7378,37.7774,76545.0
2018-08-06 12:30:00,38.06,38.11,38.04,38.1,70400.0,37.7675,37.8171,37.7477,37.8072,70400.0
2018-08-06 13:00:00,38.11,38.14,38.1,38.12,23915.0,37.8171,37.8469,37.8072,37.8271,23915.0
2018-08-06 13:30:00,38.12,38.12,38.02,38.04,18090.0,37.8271,37.8271,37.7278,37.7477,18090.0
2018-08-06 14:00:00,38.05,38.12,38.04,38.11,52120.0,37.7576,37.8271,37.7477,37.8171,52120.0
2018-08-06 14:30:00,38.11,38.15,38.11,38.13,32195.0,37.8171,37.8568,37.8171,37.837,32195.0
2018-08-06 15:00:00,38.12,38.18,38.11,38.18,48125.0,37.8271,37.8866,37.8171,37.8866,48125.0
2018-08-06 15:30:00,38.18,38.2,38.17,38.19,185210.0,37.8866,37.9064,37.8767,37.8965,185210.0
2018-08-07 09:30:00,38.38,38.49,38.16,38.35,269820.0,38.0851,38.1942,37.8668,38.0553,269820.0
2018-08-07 10:00:00,38.37,38.48,38.32,38.48,134020.0,38.0751,38.1843,38.0255,38.1843,134020.0
2018-08-07 10:30:00,38.49,38.5,38.27,38.29,262165.0,38.1942,38.2041,37.9759,37.9958,262165.0
2018-08-07 11:00:00,38.29,38.37,38.24,38.24,108825.0,37.9958,38.0751,37.9461,37.9461,108825.0
2018-08-07 11:30:00,38.25,38.28,38.24,38.25,57600.0,37.9561,37.9858,37.9461,37.9561,57600.0
2018-08-07 12:00:00,38.25,38.29,38.22,38.27,112935.0,37.9561,37.9958,37.9263,37.9759,112935.0
2018-08-07 12:30:00,38.27,38.3,38.23,38.28,34590.0,37.9759,38.0057,37.9362,37.9858,34590.0
2018-08-07 13:00:00,38.28,38.28,38.2,38.2,109965.0,37.9858,37.9858,37.9064,37.9064,109965.0
2018-08-07 13:30:00,38.22,38.32,38.22,38.31,154650.0,37.9263,38.0255,37.9263,38.0156,154650.0
2018-08-07 14:00:00,38.3,38.31,38.25,38.28,79795.0,38.0057,38.0156,37.9561,37.9858,79795.0
2018-08-07 14:30:00,38.27,38.3,38.26,38.29,150985.0,37.9759,38.0057,37.966,37.9958,150985.0
2018-08-07 15:00:00,38.3,38.3,38.25,38.28,71240.0,38.0057,38.0057,37.9561,37.9858,71240.0
2018-08-07 15:30:00,38.27,38.28,38.24,38.28,376780.0,37.9759,37.9858,37.9461,37.9858,376780.0
2018-08-08 09:30:00,38.34,38.38,38.09,38.26,150870.0,38.0454,38.0851,37.7973,37.966,150870.0
2018-08-08 10:00:00,38.28,38.29,38.22,38.25,103000.0,37.9858,37.9958,37.9263,37.9561,103000.0
2018-08-08 10:30:00,38.22,38.4,38.19,38.39,22400.0,37.9263,38.1049,37.8965,38.095,22400.0
2018-08-08 11:00:00,38.37,38.38,38.27,38.29,30920.0,38.0751,38.0851,37.9759,37.9958,30920.0
2018-08-08 11:30:00,38.3,38.32,38.23,38.24,10330.0,38.0057,38.0255,37.9362,37.9461,10330.0
2018-08-08 12:00:00,38.23,38.31,38.23,38.28,12750.0,37.9362,38.0156,37.9362,37.9858,12750.0
2018-08-08 12:30:00,38.32,38.35,38.29,38.29,54600.0,38.0255,38.0553,37.9958,37.9958,54600.0
2018-08-08 13:00:00,38.29,38.32,38.29,38.3,9500.0,37.9958,38.0255,37.9958,38.0057,9500.0
2018-08-08 13:30:00,38.31,38.35,38.29,38.35,21995.0,38.0156,38.0553,37.9958,38.0553,21995.0
2018-08-08 14:00:00,38.35,38.39,38.32,38.38,5625.0,38.0553,38.095,38.0255,38.0851,5625.0
2018-08-08 14:30:00,38.39,38.39,38.36,38.37,12440.0,38.095,38.095,38.0652,38.0751,12440.0
2018-08-08 15:00:00,38.35,38.39,38.34,38.38,21295.0,38.0553,38.095,38.0454,38.0851,21295.0
2018-08-08 15:30:00,38.4,38.41,38.35,38.36,87700.0,38.1049,38.1148,38.0553,38.0652,87700.0
2018-08-09 09:30:00,38.32,38.65,38.32,38.54,124360.0,38.0255,38.353,38.0255,38.2438,124360.0
2018-08-09 10:00:00,38.55,38.72,38.54,38.71,64890.0,38.2538,38.4225,38.2438,38.4125,64890.0
2018-08-09 10:30:00,38.72,38.72,38.67,38.69,19385.0,38.4225,38.4225,38.3728,38.3927,19385.0
2018-08-09 11:00:00,38.69,38.74,38.67,38.74,56235.0,38.3927,38.4423,38.3728,38.4423,56235.0
2018-08-09 11:30:00,38.73,38.76,38.65,38.68,8500.0,38.4324,38.4621,38.353,38.3828,8500.0
2018-08-09 12:00:00,38.69,38.71,38.67,38.68,27300.0,38.3927,38.4125,38.3728,38.3828,27300.0
2018-08-09 12:30:00,38.67,38.74,38.67,38.72,46050.0,38.3728,38.4423,38.3728,38.4225,46050.0
2018-08-09 13:00:00,38.72,38.73,38.69,38.69,24790.0,38.4225,38.4324,38.3927,38.3927,24790.0
2018-08-09 13:30:00,38.7,38.71,38.68,38.7,37425.0,38.4026,38.4125,38.3828,38.4026,37425.0
2018-08-09 14:00:00,38.7,38.7,38.62,38.64,68655.0,38.4026,38.4026,38.3232,38.3431,68655.0
2018-08-09 14:30:00,38.63,38.65,38.62,38.62,15500.0,38.3331,38.353,38.3232,38.3232,15500.0
2018-08-09 15:00:00,38.62,38.62,38.59,38.6,9890.0,38.3232,38.3232,38.2934,38.3034,9890.0
2018-08-09 15:30:00,38.59,38.59,38.5,38.53,206145.0,38.2934,38.2934,38.2041,38.2339,206145.0
2018-08-10 09:30:00,38.34,38.54,38.24,38.47,466460.0,38.0454,38.2438,37.9461,38.1744,466460.0
2018-08-10 10:00:00,38.42,38.62,38.41,38.62,296685.0,38.1248,38.3232,38.1148,38.3232,296685.0
2018-08-10 10:30:00,38.68,38.68,38.56,38.62,57155.0,38.3828,38.3828,38.2637,38.3232,57155.0
2018-08-10 11:00:00,38.63,38.71,38.62,38.71,53125.0,38.3331,38.4125,38.3232,38.4125,53125.0
2018-08-10 11:30:00,38.68,38.71,38.65,38.65,109345.0,38.3828,38.4125,38.353,38.353,109345.0
2018-08-10 12:00:00,38.64,38.67,38.61,38.67,5760.0,38.3431,38.3728,38.3133,38.3728,5760.0
2018-08-10 12:30:00,38.69,38.73,38.68,38.69,54705.0,38.3927,38.4324,38.3828,38.3927,54705.0
2018-08-10 13:00:00,38.71,38.71,38.62,38.66,76950.0,38.4125,38.4125,38.3232,38.3629,76950.0
2018-08-10 13:30:00,38.65,38.65,38.51,38.53,53995.0,38.353,38.353,38.2141,38.2339,53995.0
2018-08-10 14:00:00,38.54,38.58,38.5,38.5,47890.0,38.2438,38.2835,38.2041,38.2041,47890.0
2018-08-10 14:30:00,38.47,38.54,38.47,38.52,128245.0,38.1744,38.2438,38.1744,38.224,128245.0
2018-08-10 15:00:00,38.52,38.65,38.49,38.61,328330.0,38.224,38.353,38.1942,38.3133,328330.0
2018-08-10 15:30:00,38.62,38.63,38.56,38.56,510960.0,38.3232,38.3331,38.2637,38.2637,510960.0
2018-08-13 09:30:00,38.7,38.83,38.56,38.82,58845.0,38.4026,38.5316,38.2637,38.5217,58845.0
2018-08-13 10:00:00,38.8,38.88,38.78,38.85,84510.0,38.5018,38.5812,38.482,38.5515,84510.0
2018-08-13 10:30:00,38.82,38.86,38.77,38.79,72495.0,38.5217,38.5614,38.4721,38.4919,72495.0
2018-08-13 11:00:00,38.79,38.79,38.59,38.6,51275.0,38.4919,38.4919,38.2934,38.3034,51275.0
2018-08-13 11:30:00,38.58,38.6,38.49,38.5,24790.0,38.2835,38.3034,38.1942,38.2041,24790.0
2018-08-13 12:00:00,38.49,38.54,38.38,38.39,16475.0,38.1942,38.2438,38.0851,38.095,16475.0
2018-08-13 12:30:00,38.4,38.46,38.39,38.41,117650.0,38.1049,38.1644,38.095,38.1148,117650.0
2018-08-13 13:00:00,38.38,38.43,38.33,38.43,480910.0,38.0851,38.1347,38.0354,38.1347,480910.0
2018-08-13 13:30:00,38.46,38.49,38.44,38.45,109710.0,38.1644,38.1942,38.1446,38.1545,109710.0
2018-08-13 14:00:00,38.45,38.51,38.45,38.51,128840.0,38.1545,38.2141,38.1545,38.2141,128840.0
2018-08-13 14:30:00,38.52,38.52,38.4,38.43,65450.0,38.224,38.224,38.1049,38.1347,65450.0
2018-08-13 15:00:00,38.4,38.44,38.4,38.41,26110.0,38.1049,38.1446,38.1049,38.1148,26110.0
2018-08-13 15:30:00,38.38,38.42,38.33,38.35,94505.0,38.0851,38.1248,38.0354,38.0553,94505.0
2018-08-14 09:30:00,38.46,38.51,38.23,38.28,85720.0,38.1644,38.2141,37.9362,37.9858,85720.0
2018-08-14 10:00:00,38.29,38.43,38.24,38.41,37945.0,37.9958,38.1347,37.9461,38.1148,37945.0
2018-08-14 10:30:00,38.43,38.55,38.42,38.54,180970.0,38.1347,38.2538,38.1248,38.2438,180970.0
2018-08-14 11:00:00,38.59,38.67,38.58,38.63,39920.0,38.2934,38.3728,38.2835,38.3331,39920.0
2018-08-14 11:30:00,38.63,38.67,38.59,38.63,40685.0,38.3331,38.3728,38.2934,38.3331,40685.0
2018-08-14 12:00:00,38.65,38.68,38.63,38.67,113505.0,38.353,38.3828,38.3331,38.3728,113505.0
2018-08-14 12:30:00,38.67,38.68,38.59,38.61,89230.0,38.3728,38.3828,38.2934,38.3133,89230.0
2018-08-14 13:00:00,38.62,38.64,38.56,38.57,96525.0,38.3232,38.3431,38.2637,38.2736,96525.0
2018-08-14 13:30:00,38.58,38.63,38.57,38.63,92390.0,38.2835,38.3331,38.2736,38.3331,92390.0
2018-08-14 14:00:00,38.63,38.64,38.57,38.61,105710.0,38.3331,38.3431,38.2736,38.3133,105710.0
2018-08-14 14:30:00,38.61,38.65,38.61,38.65,403865.0,38.3133,38.353,38.3133,38.353,403865.0
2018-08-14 15:00:00,38.65,38.67,38.62,38.67,108180.0,38.353,38.3728,38.3232,38.3728,108180.0
2018-08-14 15:30:00,38.67,38.68,38.62,38.65,137310.0,38.3728,38.3828,38.3232,38.353,137310.0
2018-08-15 09:30:00,38.46,38.65,38.3,38.32,149620.0,38.1644,38.353,38.0057,38.0255,149620.0
2018-08-15 10:00:00,38.3,38.3,37.98,37.98,247590.0,38.0057,38.0057,37.6881,37.6881,247590.0
2018-08-15 10:30:00,37.94,38.1,37.87,37.96,319380.0,37.6484,37.8072,37.579,37.6683,319380.0
2018-08-15 11:00:00,37.94,38.09,37.94,38.06,59620.0,37.6484,37.7973,37.6484,37.7675,59620.0
2018-08-15 11:30:00,38.06,38.12,37.9,37.91,155820.0,37.7675,37.8271,37.6088,37.6187,155820.0
2018-08-15 12:00:00,37.89,37.99,37.88,37.98,51790.0,37.5988,37.6981,37.5889,37.6881,51790.0
2018-08-15 12:30:00,37.99,38.06,37.98,38.0,116450.0,37.6981,37.7675,37.6881,37.708,116450.0
2018-08-15 13:00:00,38.0,38.06,37.93,37.94,41650.0,37.708,37.7675,37.6385,37.6484,41650.0
2018-08-15 13:30:00,37.93,38.02,37.93,37.95,43295.0,37.6385,37.7278,37.6385,37.6584,43295.0
2018-08-15 14:00:00,37.96,37.98,37.84,37.84,64295.0,37.6683,37.6881,37.5492,37.5492,64295.0
2018-08-15 14:30:00,37.84,37.91,37.82,37.91,41590.0,37.5492,37.6187,37.5294,37.6187,41590.0
2018-08-15 15:00:00,37.96,38.07,37.95,38.07,335865.0,37.6683,37.7774,37.6584,37.7774,335865.0
2018-08-15 15:30:00,38.07,38.17,38.06,38.11,461045.0,37.7774,37.8767,37.7675,37.8171,461045.0
2018-08-16 09:30:00,38.44,38.49,38.23,38.24,113655.0,38.1446,38.1942,37.9362,37.9461,113655.0
2018-08-16 10:00:00,38.3,38.39,38.29,38.33,184230.0,38.0057,38.095,37.9958,38.0354,184230.0
2018-08-16 10:30:00,38.37,38.41,38.26,38.3,18725.0,38.0751,38.1148,37.966,38.0057,18725.0
2018-08-16 11:00:00,38.33,38.38,38.33,38.38,6980.0,38.0354,38.0851,38.0354,38.0851,6980.0
2018-08-16 11:30:00,38.39,38.41,38.39,38.4,20170.0,38.095,38.1148,38.095,38.1049,20170.0
2018-08-16 12:00:00,38.41,38.46,38.4,38.44,55715.0,38.1148,38.1644,38.1049,38.1446,55715.0
2018-08-16 12:30:00,38.42,38.43,38.38,38.41,20605.0,38.1248,38.1347,38.0851,38.1148,20605.0
2018-08-16 13:00:00,38.41,38.41,38.35,38.37,49950.0,38.1148,38.1148,38.0553,38.0751,49950.0
2018-08-16 13:30:00,38.37,38.39,38.32,38.33,2500.0,38.0751,38.095,38.0255,38.0354,2500.0
2018-08-16 14:00:00,38.34,38.41,38.33,38.38,5930.0,38.0454,38.1148,38.0354,38.0851,5930.0
2018-08-16 14:30:00,38.32,38.37,38.31,38.37,17065.0,38.0255,38.0751,38.0156,38.0751,17065.0
2018-08-16 15:00:00,38.36,38.38,38.31,38.33,26260.0,38.0652,38.0851,38.0156,38.0354,26260.0
2018-08-16 15:30:00,38.31,38.34,38.24,38.28,147180.0,38.0156,38.0454,37.9461,37.9858,147180.0
2018-08-17 09:30:00,38.24,38.25,38.01,38.07,240495.0,37.9461,37.9561,37.7179,37.7774,240495.0
2018-08-17 10:00:00,38.1,38.12,37.97,37.98,153125.0,37.8072,37.8271,37.6782,37.6881,153125.0
2018-08-17 10:30:00,38.0,38.01,37.87,37.9,25990.0,37.708,37.7179,37.579,37.6088,25990.0
2018-08-17 11:00:00,37.9,37.97,37.86,37.95,36895.0,37.6088,37.6782,37.5691,37.6584,36895.0
2018-08-17 11:30:00,37.94,38.06,37.94,38.05,45140.0,37.6484,37.7675,37.6484,37.7576,45140.0
2018-08-17 12:00:00,38.04,38.05,37.99,38.03,100370.0,37.7477,37.7576,37.6981,37.7378,100370.0
2018-08-17 12:30:00,38.02,38.02,37.9,37.9,88655.0,37.7278,37.7278,37.6088,37.6088,88655.0
2018-08-17 13:00:00,37.92,37.95,37.9,37.91,24895.0,37.6286,37.6584,37.6088,37.6187,24895.0
2018-08-17 13:30:00,37.9,37.99,37.9,37.98,16025.0,37.6088,37.6981,37.6088,37.6881,16025.0
2018-08-17 14:00:00,37.97,38.16,37.97,38.13,380700.0,37.6782,37.8668,37.6782,37.837,380700.0
2018-08-17 14:30:00,38.13,38.2,38.1,38.19,268590.0,37.837,37.9064,37.8072,37.8965,268590.0
2018-08-17 15:00:00,38.17,38.19,38.13,38.16,100030.0,37.8767,37.8965,37.837,37.8668,100030.0
2018-08-17 15:30:00,38.13,38.19,38.13,38.15,87580.0,37.837,37.8965,37.837,37.8568,87580.0
2018-08-20 09:30:00,38.21,38.24,38.02,38.06,527205.0,37.9164,37.9461,37.7278,37.7675,527205.0
2018-08-20 10:00:00,38.13,38.21,38.06,38.11,112995.0,37.837,37.9164,37.7675,37.8171,112995.0
2018-08-20 10:30:00,38.08,38.15,38.06,38.06,26140.0,37.7874,37.8568,37.7675,37.7675,26140.0
2018-08-20 11:00:00,38.06,38.16,38.04,38.16,66225.0,37.7675,37.8668,37.7477,37.8668,66225.0
2018-08-20 11:30:00,38.16,38.19,38.14,38.15,22080.0,37.8668,37.8965,37.8469,37.8568,22080.0
2018-08-20 12:00:00,38.14,38.23,38.14,38.22,53900.0,37.8469,37.9362,37.8469,37.9263,53900.0
2018-08-20 12:30:00,38.22,38.26,38.22,38.25,8735.0,37.9263,37.966,37.9263,37.9561,8735.0
2018-08-20 13:00:00,38.25,38.26,38.21,38.25,23640.0,37.9561,37.966,37.9164,37.9561,23640.0
2018-08-20 13:30:00,38.26,38.26,38.24,38.25,74165.0,37.966,37.966,37.9461,37.9561,74165.0
2018-08-20 14:00:00,38.28,38.3,38.25,38.29,54965.0,37.9858,38.0057,37.9561,37.9958,54965.0
2018-08-20 14:30:00,38.3,38.31,38.28,38.29,59005.0,38.0057,38.0156,37.9858,37.9958,59005.0
2018-08-20 15:00:00,38.3,38.33,38.28,38.3,26555.0,38.0057,38.0354,37.9858,38.0057,26555.0
2018-08-20 15:30:00,38.29,38.31,38.22,38.23,48350.0,37.9958,38.0156,37.9263,37.9362,48350.0
2018-08-21 09:30:00,38.38,38.61,38.38,38.61,39185.0,38.0851,38.3133,38.0851,38.3133,39185.0
2018-08-21 10:00:00,38.61,38.63,38.55,38.62,56115.0,38.3133,38.3331,38.2538,38.3232,56115.0
2018-08-21 10:30:00,38.65,38.65,38.6,38.6,15750.0,38.353,38.353,38.3034,38.3034,15750.0
2018-08-21 11:00:00,38.64,38.65,38.48,38.48,28165.0,38.3431,38.353,38.1843,38.1843,28165.0
2018-08-21 11:30:00,38.53,38.54,38.53,38.54,13500.0,38.2339,38.2438,38.2339,38.2438,13500.0
2018-08-21 12:00:00,38.56,38.56,38.53,38.54,6415.0,38.2637,38.2637,38.2339,38.2438,6415.0
2018-08-21 12:30:00,38.55,38.58,38.55,38.58,5600.0,38.2538,38.2835,38.2538,38.2835,5600.0
2018-08-21 13:00:00,38.56,38.57,38.49,38.53,81145.0,38.2637,38.2736,38.1942,38.2339,81145.0
2018-08-21 13:30:00,38.52,38.53,38.51,38.51,7705.0,38.224,38.2339,38.2141,38.2141,7705.0
2018-08-21 14:00:00,38.45,38.49,38.45,38.46,72290.0,38.1545,38.1942,38.1545,38.1644,72290.0
2018-08-21 14:30:00,38.46,38.47,38.35,38.4,85815.0,38.1644,38.1744,38.0553,38.1049,85815.0
2018-08-21 15:00:00,38.4,38.42,38.4,38.41,6040.0,38.1049,38.1248,38.1049,38.1148,6040.0
2018-08-21 15:30:00,38.43,38.43,38.35,38.37,26650.0,38.1347,38.1347,38.0553,38.0751,26650.0
2018-08-22 09:30:00,38.36,38.58,38.35,38.44,14060.0,38.0652,38.2835,38.0553,38.1446,14060.0
2018-08-22 10:00:00,38.42,38.48,38.42,38.48,17000.0,38.1248,38.1843,38.1248,38.1843,17000.0
2018-08-22 10:30:00,38.47,38.6,38.47,38.6,23725.0,38.1744,38.3034,38.1744,38.3034,23725.0
2018-08-22 11:00:00,38.59,38.65,38.58,38.65,32695.0,38.2934,38.353,38.2835,38.353,32695.0
2018-08-22 11:30:00,38.68,38.75,38.67,38.74,34250.0,38.3828,38.4522,38.3728,38.4423,34250.0
2018-08-22 12:00:00,38.73,38.73,38.68,38.72,17300.0,38.4324,38.4324,38.3828,38.4225,17300.0
2018-08-22 12:30:00,38.72,38.75,38.7,38.7,8300.0,38.4225,38.4522,38.4026,38.4026,8300.0
2018-08-22 13:00:00,38.69,38.74,38.69,38.74,29200.0,38.3927,38.4423,38.3927,38.4423,29200.0
2018-08-22 13:30:00,38.74,38.77,38.74,38.76,28375.0,38.4423,38.4721,38.4423,38.4621,28375.0
2018-08-22 14:00:00,38.78,38.78,38.71,38.73,455180.0,38.482,38.482,38.4125,38.4324,455180.0
2018-08-22 14:30:00,38.72,38.74,38.7,38.74,155010.0,38.4225,38.4423,38.4026,38.4423,155010.0
2018-08-22 15:00:00,38.74,38.78,38.74,38.76,42570.0,38.4423,38.482,38.4423,38.4621,42570.0
2018-08-22 15:30:00,38.77,38.8,38.74,38.77,186620.0,38.4721,38.5018,38.4423,38.4721,186620.0
2018-08-23 09:30:00,38.76,39.07,38.73,39.01,202615.0,38.4621,38.7698,38.4324,38.7102,202615.0
2018-08-23 10:00:00,38.99,39.11,38.98,39.11,30425.0,38.6904,38.8095,38.6805,38.8095,30425.0
2018-08-23 10:30:00,39.14,39.14,39.0,39.0,36630.0,38.8392,38.8392,38.7003,38.7003,36630.0
2018-08-23 11:00:00,38.98,39.01,38.79,38.87,516730.0,38.6805,38.7102,38.4919,38.5713,516730.0
2018-08-23 11:30:00,38.86,38.88,38.75,38.88,22860.0,38.5614,38.5812,38.4522,38.5812,22860.0
2018-08-23 12:00:00,38.88,39.01,38.88,39.01,71175.0,38.5812,38.7102,38.5812,38.7102,71175.0
2018-08-23 12:30:00,39.02,39.04,38.97,38.97,20775.0,38.7201,38.74,38.6705,38.6705,20775.0
2018-08-23 13:00:00,38.97,39.01,38.96,39.01,24925.0,38.6705,38.7102,38.6606,38.7102,24925.0
2018-08-23 13:30:00,39.0,39.04,38.98,39.04,25000.0,38.7003,38.74,38.6805,38.74,25000.0
2018-08-23 14:00:00,39.04,39.11,39.03,39.08,111690.0,38.74,38.8095,38.7301,38.7797,111690.0
2018-08-23 14:30:00,39.06,39.08,39.04,39.06,27295.0,38.7598,38.7797,38.74,38.7598,27295.0
2018-08-23 15:00:00,39.08,39.09,39.03,39.04,62535.0,38.7797,38.7896,38.7301,38.74,62535.0
2018-08-23 15:30:00,39.05,39.05,38.92,38.96,287580.0,38.7499,38.7499,38.6209,38.6606,287580.0
2018-08-24 09:30:00,39.27,39.66,39.27,39.66,513375.0,38.9682,39.3552,38.9682,39.3552,513375.0
2018-08-24 10:00:00,39.68,39.77,39.62,39.75,436140.0,39.3751,39.4644,39.3155,39.4445,436140.0
2018-08-24 10:30:00,39.75,39.88,39.75,39.88,172195.0,39.4445,39.5735,39.4445,39.5735,172195.0
2018-08-24 11:00:00,39.89,39.92,39.85,39.87,165630.0,39.5835,39.6132,39.5438,39.5636,165630.0
2018-08-24 11:30:00,39.88,39.96,39.88,39.95,87640.0,39.5735,39.6529,39.5735,39.643,87640.0
2018-08-24 12:00:00,39.95,39.97,39.89,39.92,68155.0,39.643,39.6628,39.5835,39.6132,68155.0
2018-08-24 12:30:00,39.93,39.96,39.88,39.92,28190.0,39.6232,39.6529,39.5735,39.6132,28190.0
2018-08-24 13:00:00,39.93,39.93,39.87,39.91,50310.0,39.6232,39.6232,39.5636,39.6033,50310.0
2018-08-24 13:30:00,39.9,39.91,39.84,39.88,22510.0,39.5934,39.6033,39.5338,39.5735,22510.0
2018-08-24 14:00:00,39.89,39.92,39.89,39.9,111500.0,39.5835,39.6132,39.5835,39.5934,111500.0
2018-08-24 14:30:00,39.89,39.92,39.88,39.88,146365.0,39.5835,39.6132,39.5735,39.5735,146365.0
2018-08-24 15:00:00,39.89,39.92,39.88,39.89,111600.0,39.5835,39.6132,39.5735,39.5835,111600.0
2018-08-24 15:30:00,39.89,39.98,39.87,39.97,193550.0,39.5835,39.6728,39.5636,39.6628,193550.0
2018-08-27 09:30:00,40.25,40.28,39.76,39.9,456450.0,39.9407,39.9705,39.4545,39.5934,456450.0
2018-08-27 10:00:00,39.92,40.06,39.86,40.03,338950.0,39.6132,39.7522,39.5537,39.7224,338950.0
2018-08-27 10:30:00,39.99,40.05,39.96,40.05,51495.0,39.6827,39.7422,39.6529,39.7422,51495.0
2018-08-27 11:00:00,40.03,40.03,39.94,39.97,46155.0,39.7224,39.7224,39.6331,39.6628,46155.0
2018-08-27 11:30:00,39.95,39.99,39.92,39.98,56815.0,39.643,39.6827,39.6132,39.6728,56815.0
2018-08-27 12:00:00,39.97,39.97,39.89,39.92,49360.0,39.6628,39.6628,39.5835,39.6132,49360.0
2018-08-27 12:30:00,39.93,39.96,39.92,39.93,56925.0,39.6232,39.6529,39.6132,39.6232,56925.0
2018-08-27 13:00:00,39.92,39.92,39.85,39.88,14865.0,39.6132,39.6132,39.5438,39.5735,14865.0
2018-08-27 13:30:00,39.88,39.92,39.87,39.91,17280.0,39.5735,39.6132,39.5636,39.6033,17280.0
2018-08-27 14:00:00,39.91,39.93,39.87,39.89,87135.0,39.6033,39.6232,39.5636,39.5835,87135.0
2018-08-27 14:30:00,39.91,39.92,39.88,39.91,18715.0,39.6033,39.6132,39.5735,39.6033,18715.0
2018-08-27 15:00:00,39.94,39.94,39.88,39.92,41440.0,39.6331,39.6331,39.5735,39.6132,41440.0
2018-08-27 15:30:00,39.92,39.96,39.91,39.96,85380.0,39.6132,39.6529,39.6033,39.6529,85380.0
2018-08-28 09:30:00,40.08,40.14,39.95,40.03,314255.0,39.772,39.8315,39.643,39.7224,314255.0
2018-08-28 10:00:00,40.06,40.14,40.01,40.02,69595.0,39.7522,39.8315,39.7025,39.7125,69595.0
2018-08-28 10:30:00,40.0,40.02,39.88,39.96,192580.0,39.6926,39.7125,39.5735,39.6529,192580.0
2018-08-28 11:00:00,39.95,40.05,39.9,40.04,93915.0,39.643,39.7422,39.5934,39.7323,93915.0
2018-08-28 11:30:00,40.0,40.0,39.89,39.93,51355.0,39.6926,39.6926,39.5835,39.6232,51355.0
2018-08-28 12:00:00,39.92,40.04,39.92,40.02,32370.0,39.6132,39.7323,39.6132,39.7125,32370.0
2018-08-28 12:30:00,40.0,40.05,40.0,40.05,18775.0,39.6926,39.7422,39.6926,39.7422,18775.0
2018-08-28 13:00:00,40.05,40.1,40.05,40.06,29855.0,39.7422,39.7918,39.7422,39.7522,29855.0
2018-08-28 13:30:00,40.07,40.13,40.07,40.11,8000.0,39.7621,39.8216,39.7621,39.8018,8000.0
2018-08-28 14:00:00,40.12,40.15,40.1,40.1,23760.0,39.8117,39.8415,39.7918,39.7918,23760.0
2018-08-28 14:30:00,40.08,40.09,40.07,40.08,7270.0,39.772,39.7819,39.7621,39.772,7270.0
2018-08-28 15:00:00,40.08,40.12,40.08,40.11,8945.0,39.772,39.8117,39.772,39.8018,8945.0
2018-08-28 15:30:00,40.11,40.11,40.07,40.11,81925.0,39.8018,39.8018,39.7621,39.8018,81925.0
2018-08-29 09:30:00,40.1,40.46,40.1,40.35,293660.0,39.7918,40.1491,39.7918,40.0399,293660.0
2018-08-29 10:00:00,40.33,40.47,40.28,40.47,256580.0,40.0201,40.159,39.9705,40.159,256580.0
2018-08-29 10:30:00,40.46,40.63,40.46,40.59,67400.0,40.1491,40.3178,40.1491,40.2781,67400.0
2018-08-29 11:00:00,40.58,40.63,40.57,40.63,24540.0,40.2682,40.3178,40.2582,40.3178,24540.0
2018-08-29 11:30:00,40.64,40.65,40.56,40.59,17660.0,40.3277,40.3376,40.2483,40.2781,17660.0
2018-08-29 12:00:00,40.59,40.59,40.54,40.56,39035.0,40.2781,40.2781,40.2285,40.2483,39035.0
2018-08-29 12:30:00,40.54,40.57,40.52,40.57,21640.0,40.2285,40.2582,40.2086,40.2582,21640.0
2018-08-29 13:00:00,40.56,40.56,40.53,40.54,20740.0,40.2483,40.2483,40.2185,40.2285,20740.0
2018-08-29 13:30:00,40.54,40.54,40.48,40.48,42330.0,40.2285,40.2285,40.1689,40.1689,42330.0
2018-08-29 14:00:00,40.5,40.52,40.47,40.47,90450.0,40.1888,40.2086,40.159,40.159,90450.0
2018-08-29 14:30:00,40.47,40.53,40.47,40.52,117720.0,40.159,40.2185,40.159,40.2086,117720.0
2018-08-29 15:00:00,40.52,40.58,40.52,40.56,120720.0,40.2086,40.2682,40.2086,40.2483,120720.0
2018-08-29 15:30:00,40.57,40.58,40.54,40.56,152320.0,40.2582,40.2682,40.2285,40.2483,152320.0
2018-08-30 09:30:00,40.34,40.39,40.15,40.23,113985.0,40.03,40.0796,39.8415,39.9208,113985.0
2018-08-30 10:00:00,40.23,40.32,40.19,40.29,86270.0,39.9208,40.0102,39.8812,39.9804,86270.0
2018-08-30 10:30:00,40.26,40.34,40.23,40.31,17500.0,39.9506,40.03,39.9208,40.0002,17500.0
2018-08-30 11:00:00,40.34,40.37,40.18,40.2,22625.0,40.03,40.0598,39.8712,39.8911,22625.0
2018-08-30 11:30:00,40.24,40.24,40.15,40.21,20690.0,39.9308,39.9308,39.8415,39.901,20690.0
2018-08-30 12:00:00,40.21,40.23,40.17,40.23,11990.0,39.901,39.9208,39.8613,39.9208,11990.0
2018-08-30 12:30:00,40.26,40.34,40.25,40.34,49765.0,39.9506,40.03,39.9407,40.03,49765.0
2018-08-30 13:00:00,40.35,40.38,40.34,40.38,12000.0,40.0399,40.0697,40.03,40.0697,12000.0
2018-08-30 13:30:00,40.38,40.4,40.35,40.35,15200.0,40.0697,40.0895,40.0399,40.0399,15200.0
2018-08-30 14:00:00,40.38,40.39,40.21,40.23,253650.0,40.0697,40.0796,39.901,39.9208,253650.0
2018-08-30 14:30:00,40.23,40.32,40.23,40.23,36995.0,39.9208,40.0102,39.9208,39.9208,36995.0
2018-08-30 15:00:00,40.23,40.23,40.14,40.22,100060.0,39.9208,39.9208,39.8315,39.9109,100060.0
2018-08-30 15:30:00,40.22,40.23,40.14,40.2,242290.0,39.9109,39.9208,39.8315,39.8911,242290.0
2018-08-31 09:30:00,40.06,40.24,40.06,40.09,37010.0,39.7522,39.9308,39.7522,39.7819,37010.0
2018-08-31 10:00:00,40.08,40.2,40.08,40.19,11910.0,39.772,39.8911,39.772,39.8812,11910.0
2018-08-31 10:30:00,40.13,40.2,40.13,40.19,10630.0,39.8216,39.8911,39.8216,39.8812,10630.0
2018-08-31 11:00:00,40.23,40.23,40.16,40.18,42650.0,39.9208,39.9208,39.8514,39.8712,42650.0
2018-08-31 11:30:00,40.18,40.18,40.08,40.13,65195.0,39.8712,39.8712,39.772,39.8216,65195.0
2018-08-31 12:00:00,40.1,40.17,40.08,40.16,5250.0,39.7918,39.8613,39.772,39.8514,5250.0
2018-08-31 12:30:00,40.16,40.18,40.13,40.17,97995.0,39.8514,39.8712,39.8216,39.8613,97995.0
2018-08-31 13:00:00,40.16,40.19,40.15,40.16,280010.0,39.8514,39.8812,39.8415,39.8514,280010.0
2018-08-31 13:30:00,40.16,40.2,40.14,40.17,46645.0,39.8514,39.8911,39.8315,39.8613,46645.0
2018-08-31 14:00:00,40.17,40.17,40.12,40.15,79280.0,39.8613,39.8613,39.8117,39.8415,79280.0
2018-08-31 14:30:00,40.15,40.15,40.11,40.13,189385.0,39.8415,39.8415,39.8018,39.8216,189385.0
2018-08-31 15:00:00,40.12,40.17,40.09,40.09,357340.0,39.8117,39.8613,39.7819,39.7819,357340.0
2018-08-31 15:30:00,40.1,40.19,40.1,40.17,81265.0,39.7918,39.8812,39.7918,39.8613,81265.0
2018-09-04 09:30:00,40.03,40.17,39.92,40.06,100885.0,39.7224,39.8613,39.6132,39.7522,100885.0
2018-09-04 10:00:00,40.08,40.15,40.02,40.02,52785.0,39.772,39.8415,39.7125,39.7125,52785.0
2018-09-04 10:30:00,40.02,40.24,40.0,40.23,276140.0,39.7125,39.9308,39.6926,39.9208,276140.0
2018-09-04 11:00:00,40.23,40.24,40.17,40.18,58020.0,39.9208,39.9308,39.8613,39.8712,58020.0
2018-09-04 11:30:00,40.2,40.24,40.06,40.09,27990.0,39.8911,39.9308,39.7522,39.7819,27990.0
2018-09-04 12:00:00,40.1,40.16,40.05,40.08,74620.0,39.7918,39.8514,39.7422,39.772,74620.0
2018-09-04 12:30:00,40.09,40.16,40.09,40.16,12740.0,39.7819,39.8514,39.7819,39.8514,12740.0
2018-09-04 13:00:00,40.16,40.2,40.16,40.17,11425.0,39.8514,39.8911,39.8514,39.8613,11425.0
2018-09-04 13:30:00,40.18,40.21,40.12,40.21,64025.0,39.8712,39.901,39.8117,39.901,64025.0
2018-09-04 14:00:00,40.2,40.27,40.19,40.26,51970.0,39.8911,39.9605,39.8812,39.9506,51970.0
2018-09-04 14:30:00,40.25,40.32,40.25,40.32,26325.0,39.9407,40.0102,39.9407,40.0102,26325.0
2018-09-04 15:00:00,40.32,40.36,40.3,40.35,70075.0,40.0102,40.0498,39.9903,40.0399,70075.0
2018-09-04 15:30:00,40.36,40.36,40.3,40.34,179170.0,40.0498,40.0498,39.9903,40.03,179170.0
2018-09-05 09:30:00,40.2,40.31,39.59,39.6,155350.0,39.8911,40.0002,39.2858,39.2957,155350.0
2018-09-05 10:00:00,39.62,39.62,39.1,39.22,203535.0,39.3155,39.3155,38.7995,38.9186,203535.0
2018-09-05 10:30:00,39.22,39.3,38.99,39.23,318530.0,38.9186,38.998,38.6904,38.9285,318530.0
2018-09-05 11:00:00,39.21,39.23,39.04,39.15,221790.0,38.9087,38.9285,38.74,38.8491,221790.0
2018-09-05 11:30:00,39.15,39.24,39.08,39.21,28885.0,38.8491,38.9385,38.7797,38.9087,28885.0
2018-09-05 12:00:00,39.33,39.42,39.32,39.38,304060.0,39.0278,39.1171,39.0178,39.0774,304060.0
2018-09-05 12:30:00,39.38,39.45,39.37,39.37,22005.0,39.0774,39.1468,39.0675,39.0675,22005.0
2018-09-05 13:00:00,39.34,39.43,39.32,39.41,366615.0,39.0377,39.127,39.0178,39.1071,366615.0
2018-09-05 13:30:00,39.42,39.45,39.37,39.39,500775.0,39.1171,39.1468,39.0675,39.0873,500775.0
2018-09-05 14:00:00,39.4,39.41,39.33,39.33,144810.0,39.0972,39.1071,39.0278,39.0278,144810.0
2018-09-05 14:30:00,39.33,39.37,39.28,39.33,241145.0,39.0278,39.0675,38.9781,39.0278,241145.0
2018-09-05 15:00:00,39.33,39.35,39.28,39.3,112925.0,39.0278,39.0476,38.9781,38.998,112925.0
2018-09-05 15:30:00,39.3,39.3,39.2,39.25,212490.0,38.998,38.998,38.8988,38.9484,212490.0
2018-09-06 09:30:00,39.26,39.51,39.11,39.47,440710.0,38.9583,39.2064,38.8095,39.1667,440710.0
2018-09-06 10:00:00,39.45,39.51,39.25,39.38,226955.0,39.1468,39.2064,38.9484,39.0774,226955.0
2018-09-06 10:30:00,39.43,39.43,39.22,39.31,53700.0,39.127,39.127,38.9186,39.0079,53700.0
2018-09-06 11:00:00,39.31,39.32,39.13,39.29,159145.0,39.0079,39.0178,38.8293,38.9881,159145.0
2018-09-06 11:30:00,39.32,39.35,39.29,39.35,76020.0,39.0178,39.0476,38.9881,39.0476,76020.0
2018-09-06 12:00:00,39.36,39.4,39.33,39.36,113330.0,39.0575,39.0972,39.0278,39.0575,113330.0
2018-09-06 12:30:00,39.28,39.35,39.27,39.3,52690.0,38.9781,39.0476,38.9682,38.998,52690.0
2018-09-06 13:00:00,39.28,39.39,39.23,39.34,229905.0,38.9781,39.0873,38.9285,39.0377,229905.0
2018-09-06 13:30:00,39.32,39.4,39.31,39.35,42135.0,39.0178,39.0972,39.0079,39.0476,42135.0
2018-09-06 14:00:00,39.36,39.38,39.3,39.31,259715.0,39.0575,39.0774,38.998,39.0079,259715.0
2018-09-06 14:30:00,39.34,39.4,39.34,39.39,39270.0,39.0377,39.0972,39.0377,39.0873,39270.0
2018-09-06 15:00:00,39.39,39.56,39.39,39.55,308250.0,39.0873,39.256,39.0873,39.2461,308250.0
2018-09-06 15:30:00,39.58,39.58,39.48,39.48,185730.0,39.2758,39.2758,39.1766,39.1766,185730.0
2018-09-07 09:30:00,39.25,39.64,39.18,39.62,138865.0,38.9484,39.3354,38.8789,39.3155,138865.0
2018-09-07 10:00:00,39.61,39.8,39.6,39.75,109100.0,39.3056,39.4942,39.2957,39.4445,109100.0
2018-09-07 10:30:00,39.77,39.88,39.77,39.84,195130.0,39.4644,39.5735,39.4644,39.5338,195130.0
2018-09-07 11:00:00,39.85,39.92,39.81,39.87,81575.0,39.5438,39.6132,39.5041,39.5636,81575.0
2018-09-07 11:30:00,39.88,39.94,39.86,39.87,18415.0,39.5735,39.6331,39.5537,39.5636,18415.0
2018-09-07 12:00:00,39.86,39.86,39.65,39.74,63005.0,39.5537,39.5537,39.3453,39.4346,63005.0
2018-09-07 12:30:00,39.69,39.88,39.69,39.88,28595.0,39.385,39.5735,39.385,39.5735,28595.0
2018-09-07 13:00:00,39.85,39.85,39.72,39.77,101140.0,39.5438,39.5438,39.4148,39.4644,101140.0
2018-09-07 13:30:00,39.79,39.79,39.68,39.68,41240.0,39.4842,39.4842,39.3751,39.3751,41240.0
2018-09-07 14:00:00,39.67,39.76,39.67,39.76,35340.0,39.3652,39.4545,39.3652,39.4545,35340.0
2018-09-07 14:30:00,39.77,39.77,39.69,39.73,220170.0,39.4644,39.4644,39.385,39.4247,220170.0
2018-09-07 15:00:00,39.73,39.74,39.69,39.7,133280.0,39.4247,39.4346,39.385,39.3949,133280.0
2018-09-07 15:30:00,39.7,39.71,39.6,39.69,110250.0,39.3949,39.4048,39.2957,39.385,110250.0
2018-09-10 09:30:00,39.95,39.95,39.65,39.74,96330.0,39.643,39.643,39.3453,39.4346,96330.0
2018-09-10 10:00:00,39.68,39.77,39.66,39.74,62000.0,39.3751,39.4644,39.3552,39.4346,62000.0
2018-09-10 10:30:00,39.77,39.86,39.76,39.86,38150.0,39.4644,39.5537,39.4545,39.5537,38150.0
2018-09-10 11:00:00,39.8,39.99,39.79,39.95,140910.0,39.4942,39.6827,39.4842,39.643,140910.0
2018-09-10 11:30:00,39.94,39.95,39.89,39.93,22970.0,39.6331,39.643,39.5835,39.6232,22970.0
2018-09-10 12:00:00,39.91,39.93,39.88,39.89,43750.0,39.6033,39.6232,39.5735,39.5835,43750.0
2018-09-10 12:30:00,39.88,39.93,39.87,39.91,21500.0,39.5735,39.6232,39.5636,39.6033,21500.0
2018-09-10 13:00:00,39.91,40.02,39.9,40.02,15500.0,39.6033,39.7125,39.5934,39.7125,15500.0
2018-09-10 13:30:00,40.01,40.02,39.96,40.02,29740.0,39.7025,39.7125,39.6529,39.7125,29740.0
2018-09-10 14:00:00,40.02,40.03,39.97,40.02,46530.0,39.7125,39.7224,39.6628,39.7125,46530.0
2018-09-10 14:30:00,40.03,40.09,40.01,40.09,92440.0,39.7224,39.7819,39.7025,39.7819,92440.0
2018-09-10 15:00:00,40.11,40.11,40.04,40.05,38245.0,39.8018,39.8018,39.7323,39.7422,38245.0
2018-09-10 15:30:00,40.05,40.06,40.0,40.03,345365.0,39.7422,39.7522,39.6926,39.7224,345365.0
2018-09-11 09:30:00,39.98,40.45,39.97,40.39,186335.0,39.6728,40.1392,39.6628,40.0796,186335.0
2018-09-11 10:00:00,40.36,40.44,40.34,40.4,31560.0,40.0498,40.1292,40.03,40.0895,31560.0
2018-09-11 10:30:00,40.39,40.39,40.28,40.3,345505.0,40.0796,40.0796,39.9705,39.9903,345505.0
2018-09-11 11:00:00,40.33,40.35,40.25,40.31,32070.0,40.0201,40.0399,39.9407,40.0002,32070.0
2018-09-11 11:30:00,40.3,40.5,40.3,40.49,85550.0,39.9903,40.1888,39.9903,40.1788,85550.0
2018-09-11 12:00:00,40.51,40.55,40.45,40.45,135125.0,40.1987,40.2384,40.1392,40.1392,135125.0
2018-09-11 12:30:00,40.44,40.5,40.43,40.5,35965.0,40.1292,40.1888,40.1193,40.1888,35965.0
2018-09-11 13:00:00,40.5,40.5,40.38,40.39,87905.0,40.1888,40.1888,40.0697,40.0796,87905.0
2018-09-11 13:30:00,40.39,40.42,40.38,40.41,41130.0,40.0796,40.1094,40.0697,40.0995,41130.0
2018-09-11 14:00:00,40.41,40.48,40.39,40.47,56725.0,40.0995,40.1689,40.0796,40.159,56725.0
2018-09-11 14:30:00,40.47,40.48,40.42,40.43,59480.0,40.159,40.1689,40.1094,40.1193,59480.0
2018-09-11 15:00:00,40.44,40.46,40.43,40.43,60215.0,40.1292,40.1491,40.1193,40.1193,60215.0
2018-09-11 15:30:00,40.43,40.46,40.42,40.46,207845.0,40.1193,40.1491,40.1094,40.1491,207845.0
2018-09-12 09:30:00,40.55,40.57,40.36,40.47,121270.0,40.2384,40.2582,40.0498,40.159,121270.0
2018-09-12 10:00:00,40.45,40.54,40.31,40.36,98050.0,40.1392,40.2285,40.0002,40.0498,98050.0
2018-09-12 10:30:00,40.31,40.32,40.14,40.32,192070.0,40.0002,40.0102,39.8315,40.0102,192070.0
2018-09-12 11:00:00,40.27,40.64,40.27,40.63,123280.0,39.9605,40.3277,39.9605,40.3178,123280.0
2018-09-12 11:30:00,40.65,40.69,40.38,40.42,102335.0,40.3376,40.3773,40.0697,40.1094,102335.0
2018-09-12 12:00:00,40.44,40.62,40.44,40.62,71380.0,40.1292,40.3079,40.1292,40.3079,71380.0
2018-09-12 12:30:00,40.6,40.63,40.57,40.59,88455.0,40.288,40.3178,40.2582,40.2781,88455.0
2018-09-12 13:00:00,40.61,40.69,40.58,40.69,50810.0,40.2979,40.3773,40.2682,40.3773,50810.0
2018-09-12 13:30:00,40.67,40.68,40.63,40.63,19670.0,40.3575,40.3674,40.3178,40.3178,19670.0
2018-09-12 14:00:00,40.64,40.67,40.6,40.61,62665.0,40.3277,40.3575,40.288,40.2979,62665.0
2018-09-12 14:30:00,40.61,40.64,40.57,40.6,170330.0,40.2979,40.3277,40.2582,40.288,170330.0
2018-09-12 15:00:00,40.61,40.74,40.61,40.73,97385.0,40.2979,40.4269,40.2979,40.417,97385.0
2018-09-12 15:30:00,40.73,40.78,40.72,40.73,128690.0,40.417,40.4666,40.4071,40.417,128690.0
2018-09-13 09:30:00,40.94,41.16,40.86,41.05,149315.0,40.6254,40.8437,40.546,40.7345,149315.0
2018-09-13 10:00:00,41.02,41.14,40.81,40.82,103030.0,40.7048,40.8239,40.4964,40.5063,103030.0
2018-09-13 10:30:00,40.86,40.9,40.76,40.83,95680.0,40.546,40.5857,40.4468,40.5162,95680.0
2018-09-13 11:00:00,40.82,40.9,40.81,40.87,59220.0,40.5063,40.5857,40.4964,40.5559,59220.0
2018-09-13 11:30:00,40.87,41.02,40.85,40.99,23755.0,40.5559,40.7048,40.5361,40.675,23755.0
2018-09-13 12:00:00,41.0,41.03,40.96,40.99,29045.0,40.6849,40.7147,40.6452,40.675,29045.0
2018-09-13 12:30:00,40.99,41.05,40.98,40.98,53690.0,40.675,40.7345,40.6651,40.6651,53690.0
2018-09-13 13:00:00,40.96,40.99,40.96,40.98,47250.0,40.6452,40.675,40.6452,40.6651,47250.0
2018-09-13 13:30:00,40.99,41.0,40.89,40.91,15750.0,40.675,40.6849,40.5758,40.5956,15750.0
2018-09-13 14:00:00,40.92,40.93,40.8,40.84,157280.0,40.6055,40.6155,40.4865,40.5262,157280.0
2018-09-13 14:30:00,40.85,40.91,40.83,40.91,34430.0,40.5361,40.5956,40.5162,40.5956,34430.0
2018-09-13 15:00:00,40.9,40.91,40.82,40.85,212310.0,40.5857,40.5956,40.5063,40.5361,212310.0
2018-09-13 15:30:00,40.84,40.89,40.83,40.89,228140.0,40.5262,40.5758,40.5162,40.5758,228140.0
2018-09-14 09:30:00,41.04,41.21,40.92,41.17,110975.0,40.7246,40.8933,40.6055,40.8536,110975.0
2018-09-14 10:00:00,41.22,41.3,41.19,41.28,93020.0,40.9032,40.9826,40.8735,40.9628,93020.0
2018-09-14 10:30:00,41.27,41.33,41.2,41.24,139415.0,40.9529,41.0124,40.8834,40.9231,139415.0
2018-09-14 11:00:00,41.24,41.24,41.15,41.21,197875.0,40.9231,40.9231,40.8338,40.8933,197875.0
2018-09-14 11:30:00,41.22,41.24,41.19,41.19,31760.0,40.9032,40.9231,40.8735,40.8735,31760.0
2018-09-14 12:00:00,41.19,41.19,40.97,40.99,420520.0,40.8735,40.8735,40.6552,40.675,420520.0
2018-09-14 12:30:00,40.97,41.11,40.97,41.04,76280.0,40.6552,40.7941,40.6552,40.7246,76280.0
2018-09-14 13:00:00,41.03,41.04,40.91,41.02,44875.0,40.7147,40.7246,40.5956,40.7048,44875.0
2018-09-14 13:30:00,41.03,41.15,41.03,41.14,72200.0,40.7147,40.8338,40.7147,40.8239,72200.0
2018-09-14 14:00:00,41.16,41.19,41.13,41.15,98385.0,40.8437,40.8735,40.8139,40.8338,98385.0
2018-09-14 14:30:00,41.14,41.15,41.12,41.13,60450.0,40.8239,40.8338,40.804,40.8139,60450.0
2018-09-14 15:00:00,41.14,41.16,41.11,41.12,98190.0,40.8239,40.8437,40.7941,40.804,98190.0
2018-09-14 15:30:00,41.11,41.16,41.1,41.11,158455.0,40.7941,40.8437,40.7842,40.7941,158455.0
2018-09-17 09:30:00,41.14,41.18,40.74,40.95,232350.0,40.8239,40.8635,40.4269,40.6353,232350.0
2018-09-17 10:00:00,40.96,40.96,40.6,40.65,307505.0,40.6452,40.6452,40.288,40.3376,307505.0
2018-09-17 10:30:00,40.6,40.69,40.5,40.52,86000.0,40.288,40.3773,40.1888,40.2086,86000.0
2018-09-17 11:00:00,40.53,40.67,40.53,40.63,154620.0,40.2185,40.3575,40.2185,40.3178,154620.0
2018-09-17 11:30:00,40.66,40.69,40.64,40.67,42990.0,40.3475,40.3773,40.3277,40.3575,42990.0
2018-09-17 12:00:00,40.68,40.69,40.61,40.64,87800.0,40.3674,40.3773,40.2979,40.3277,87800.0
2018-09-17 12:30:00,40.61,40.68,40.58,40.65,52035.0,40.2979,40.3674,40.2682,40.3376,52035.0
2018-09-17 13:00:00,40.66,40.66,40.47,40.49,72125.0,40.3475,40.3475,40.159,40.1788,72125.0
2018-09-17 13:30:00,40.47,40.53,40.45,40.49,244945.0,40.159,40.2185,40.1392,40.1788,244945.0
2018-09-17 14:00:00,40.48,40.53,40.47,40.49,188425.0,40.1689,40.2185,40.159,40.1788,188425.0
2018-09-17 14:30:00,40.48,40.5,40.4,40.41,253305.0,40.1689,40.1888,40.0895,40.0995,253305.0
2018-09-17 15:00:00,40.42,40.42,40.25,40.27,199550.0,40.1094,40.1094,39.9407,39.9605,199550.0
2018-09-17 15:30:00,40.28,40.28,40.14,40.19,308530.0,39.9705,39.9705,39.8315,39.8812,308530.0
2018-09-18 09:30:00,40.16,40.48,40.0,40.46,256040.0,39.8514,40.1689,39.6926,40.1491,256040.0
2018-09-18 10:00:00,40.48,40.63,40.46,40.5,383885.0,40.1689,40.3178,40.1491,40.1888,383885.0
2018-09-18 10:30:00,40.53,40.58,40.46,40.58,248725.0,40.2185,40.2682,40.1491,40.2682,248725.0
2018-09-18 11:00:00,40.55,40.61,40.52,40.61,53075.0,40.2384,40.2979,40.2086,40.2979,53075.0
2018-09-18 11:30:00,40.6,40.62,40.57,40.59,24485.0,40.288,40.3079,40.2582,40.2781,24485.0
2018-09-18 12:00:00,40.62,40.65,40.5,40.52,344420.0,40.3079,40.3376,40.1888,40.2086,344420.0
2018-09-18 12:30:00,40.52,40.56,40.48,40.51,60560.0,40.2086,40.2483,40.1689,40.1987,60560.0
2018-09-18 13:00:00,40.5,40.54,40.48,40.48,56000.0,40.1888,40.2285,40.1689,40.1689,56000.0
2018-09-18 13:30:00,40.46,40.55,40.43,40.53,117180.0,40.1491,40.2384,40.1193,40.2185,117180.0
2018-09-18 14:00:00,40.53,40.56,40.52,40.55,71040.0,40.2185,40.2483,40.2086,40.2384,71040.0
2018-09-18 14:30:00,40.54,40.56,40.49,40.51,34760.0,40.2285,40.2483,40.1788,40.1987,34760.0
2018-09-18 15:00:00,40.5,40.53,40.48,40.5,29875.0,40.1888,40.2185,40.1689,40.1888,29875.0
2018-09-18 15:30:00,40.5,40.5,40.37,40.38,281965.0,40.1888,40.1888,40.0598,40.0697,281965.0
2018-09-19 09:30:00,40.5,40.5,39.96,39.98,203120.0,40.1888,40.1888,39.6529,39.6728,203120.0
2018-09-19 10:00:00,40.0,40.06,39.72,39.79,225565.0,39.6926,39.7522,39.4148,39.4842,225565.0
2018-09-19 10:30:00,39.82,39.84,39.69,39.76,301345.0,39.514,39.5338,39.385,39.4545,301345.0
2018-09-19 11:00:00,39.75,39.94,39.73,39.87,302010.0,39.4445,39.6331,39.4247,39.5636,302010.0
2018-09-19 11:30:00,39.85,39.85,39.76,39.85,223195.0,39.5438,39.5438,39.4545,39.5438,223195.0
2018-09-19 12:00:00,39.83,39.83,39.7,39.72,97775.0,39.5239,39.5239,39.3949,39.4148,97775.0
2018-09-19 12:30:00,39.71,39.74,39.61,39.67,216145.0,39.4048,39.4346,39.3056,39.3652,216145.0
2018-09-19 13:00:00,39.67,39.67,39.6,39.65,210360.0,39.3652,39.3652,39.2957,39.3453,210360.0
2018-09-19 13:30:00,39.64,39.76,39.64,39.76,60475.0,39.3354,39.4545,39.3354,39.4545,60475.0
2018-09-19 14:00:00,39.74,39.78,39.73,39.77,65680.0,39.4346,39.4743,39.4247,39.4644,65680.0
2018-09-19 14:30:00,39.76,39.79,39.74,39.76,49870.0,39.4545,39.4842,39.4346,39.4545,49870.0
2018-09-19 15:00:00,39.77,39.87,39.77,39.86,179090.0,39.4644,39.5636,39.4644,39.5537,179090.0
2018-09-19 15:30:00,39.86,39.91,39.85,39.88,430115.0,39.5537,39.6033,39.5438,39.5735,430115.0
2018-09-20 09:30:00,40.07,40.13,39.78,40.12,296835.0,39.7621,39.8216,39.4743,39.8117,296835.0
2018-09-20 10:00:00,40.19,40.25,40.1,40.11,87825.0,39.8812,39.9407,39.7918,39.8018,87825.0
2018-09-20 10:30:00,40.1,40.21,40.1,40.18,363425.0,39.7918,39.901,39.7918,39.8712,363425.0
2018-09-20 11:00:00,40.19,40.25,40.16,40.22,49680.0,39.8812,39.9407,39.8514,39.9109,49680.0
2018-09-20 11:30:00,40.22,40.3,40.22,40.27,49010.0,39.9109,39.9903,39.9109,39.9605,49010.0
2018-09-20 12:00:00,40.25,40.28,40.22,40.28,72870.0,39.9407,39.9705,39.9109,39.9705,72870.0
2018-09-20 12:30:00,40.27,40.28,40.24,40.24,15910.0,39.9605,39.9705,39.9308,39.9308,15910.0
2018-09-20 13:00:00,40.23,40.24,40.18,40.2,153240.0,39.9208,39.9308,39.8712,39.8911,153240.0
2018-09-20 13:30:00,40.2,40.25,40.19,40.25,70400.0,39.8911,39.9407,39.8812,39.9407,70400.0
2018-09-20 14:00:00,40.25,40.26,40.21,40.22,66755.0,39.9407,39.9506,39.901,39.9109,66755.0
2018-09-20 14:30:00,40.24,40.25,40.22,40.23,18330.0,39.9308,39.9407,39.9109,39.9208,18330.0
2018-09-20 15:00:00,40.25,40.29,40.23,40.25,59365.0,39.9407,39.9804,39.9208,39.9407,59365.0
2018-09-20 15:30:00,40.25,40.28,40.21,40.21,110725.0,39.9407,39.9705,39.901,39.901,110725.0
2018-09-21 09:30:00,40.49,40.49,40.3,40.45,188985.0,40.1788,40.1788,39.9903,40.1392,188985.0
2018-09-21 10:00:00,40.46,40.58,40.37,40.38,124560.0,40.1491,40.2682,40.0598,40.0697,124560.0
2018-09-21 10:30:00,40.35,40.38,40.29,40.3,56300.0,40.0399,40.0697,39.9804,39.9903,56300.0
2018-09-21 11:00:00,40.27,40.32,40.24,40.3,90085.0,39.9605,40.0102,39.9308,39.9903,90085.0
2018-09-21 11:30:00,40.3,40.31,40.26,40.3,33110.0,39.9903,40.0002,39.9506,39.9903,33110.0
2018-09-21 12:00:00,40.31,40.37,40.23,40.27,31040.0,40.0002,40.0598,39.9208,39.9605,31040.0
2018-09-21 12:30:00,40.22,40.28,40.21,40.27,14800.0,39.9109,39.9705,39.901,39.9605,14800.0
2018-09-21 13:00:00,40.27,40.29,40.26,40.28,27540.0,39.9605,39.9804,39.9506,39.9705,27540.0
2018-09-21 13:30:00,40.29,40.33,40.28,40.3,36280.0,39.9804,40.0201,39.9705,39.9903,36280.0
2018-09-21 14:00:00,40.3,40.3,40.2,40.24,80750.0,39.9903,39.9903,39.8911,39.9308,80750.0
2018-09-21 14:30:00,40.25,40.25,40.21,40.22,100405.0,39.9407,39.9407,39.901,39.9109,100405.0
2018-09-21 15:00:00,40.2,40.22,40.18,40.19,60635.0,39.8911,39.9109,39.8712,39.8812,60635.0
2018-09-21 15:30:00,40.18,40.18,40.08,40.14,125070.0,39.8712,39.8712,39.772,39.8315,125070.0
2018-09-24 09:30:00,40.01,40.26,39.67,40.25,250435.0,39.7025,39.9506,39.3652,39.9407,250435.0
2018-09-24 10:00:00,40.24,40.37,40.21,40.22,641175.0,39.9308,40.0598,39.901,39.9109,641175.0
2018-09-24 10:30:00,40.22,40.29,40.15,40.18,434520.0,39.9109,39.9804,39.8415,39.8712,434520.0
2018-09-24 11:00:00,40.21,40.42,40.15,40.34,106805.0,39.901,40.1094,39.8415,40.03,106805.0
2018-09-24 11:30:00,40.35,40.37,40.28,40.31,36455.0,40.0399,40.0598,39.9705,40.0002,36455.0
2018-09-24 12:00:00,40.31,40.33,40.28,40.31,99395.0,40.0002,40.0201,39.9705,40.0002,99395.0
2018-09-24 12:30:00,40.29,40.36,40.26,40.29,33120.0,39.9804,40.0498,39.9506,39.9804,33120.0
2018-09-24 13:00:00,40.3,40.38,40.29,40.38,17290.0,39.9903,40.0697,39.9804,40.0697,17290.0
2018-09-24 13:30:00,40.35,40.45,40.35,40.44,20635.0,40.0399,40.1392,40.0399,40.1292,20635.0
2018-09-24 14:00:00,40.44,40.44,40.38,40.39,35185.0,40.1292,40.1292,40.0697,40.0796,35185.0
2018-09-24 14:30:00,40.39,40.41,40.36,40.37,85935.0,40.0796,40.0995,40.0498,40.0598,85935.0
2018-09-24 15:00:00,40.34,40.44,40.34,40.44,26265.0,40.03,40.1292,40.03,40.1292,26265.0
2018-09-24 15:30:00,40.44,40.44,40.4,40.43,77610.0,40.1292,40.1292,40.0895,40.1193,77610.0
2018-09-25 09:30:00,40.58,40.72,40.51,40.72,40445.0,40.2682,40.4071,40.1987,40.4071,40445.0
2018-09-25 10:00:00,40.76,40.76,40.57,40.6,129050.0,40.4468,40.4468,40.2582,40.288,129050.0
2018-09-25 10:30:00,40.64,40.67,40.5,40.5,35365.0,40.3277,40.3575,40.1888,40.1888,35365.0
2018-09-25 11:00:00,40.51,40.68,40.51,40.68,55425.0,40.1987,40.3674,40.1987,40.3674,55425.0
2018-09-25 11:30:00,40.69,40.75,40.67,40.73,26750.0,40.3773,40.4369,40.3575,40.417,26750.0
2018-09-25 12:00:00,40.73,40.73,40.69,40.69,25940.0,40.417,40.417,40.3773,40.3773,25940.0
2018-09-25 12:30:00,40.65,40.66,40.61,40.64,18485.0,40.3376,40.3475,40.2979,40.3277,18485.0
2018-09-25 13:00:00,40.64,40.71,40.62,40.71,54035.0,40.3277,40.3972,40.3079,40.3972,54035.0
2018-09-25 13:30:00,40.71,40.73,40.68,40.71,11630.0,40.3972,40.417,40.3674,40.3972,11630.0
2018-09-25 14:00:00,40.72,40.78,40.72,40.78,12575.0,40.4071,40.4666,40.4071,40.4666,12575.0
2018-09-25 14:30:00,40.78,40.78,40.76,40.77,25990.0,40.4666,40.4666,40.4468,40.4567,25990.0
2018-09-25 15:00:00,40.79,40.79,40.75,40.78,34440.0,40.4765,40.4765,40.4369,40.4666,34440.0
2018-09-25 15:30:00,40.77,40.79,40.73,40.76,46700.0,40.4567,40.4765,40.417,40.4468,46700.0
2018-09-26 09:30:00,40.87,41.01,40.64,40.75,140540.0,40.5559,40.6949,40.3277,40.4369,140540.0
2018-09-26 10:00:00,40.77,40.82,40.69,40.82,20555.0,40.4567,40.5063,40.3773,40.5063,20555.0
2018-09-26 10:30:00,40.81,40.87,40.75,40.81,40255.0,40.4964,40.5559,40.4369,40.4964,40255.0
2018-09-26 11:00:00,40.81,40.84,40.79,40.83,13125.0,40.4964,40.5262,40.4765,40.5162,13125.0
2018-09-26 11:30:00,40.84,40.89,40.82,40.87,51355.0,40.5262,40.5758,40.5063,40.5559,51355.0
2018-09-26 12:00:00,40.87,40.9,40.87,40.9,8725.0,40.5559,40.5857,40.5559,40.5857,8725.0
2018-09-26 12:30:00,40.9,40.92,40.89,40.89,19650.0,40.5857,40.6055,40.5758,40.5758,19650.0
2018-09-26 13:00:00,40.92,40.94,40.92,40.92,6775.0,40.6055,40.6254,40.6055,40.6055,6775.0
2018-09-26 13:30:00,40.9,40.9,40.82,40.85,17270.0,40.5857,40.5857,40.5063,40.5361,17270.0
2018-09-26 14:00:00,40.88,41.03,40.88,40.99,41875.0,40.5659,40.7147,40.5659,40.675,41875.0
2018-09-26 14:30:00,41.0,41.02,40.88,40.91,33280.0,40.6849,40.7048,40.5659,40.5956,33280.0
2018-09-26 15:00:00,40.91,41.0,40.87,40.97,37685.0,40.5956,40.6849,40.5559,40.6552,37685.0
2018-09-26 15:30:00,40.96,40.96,40.63,40.67,419425.0,40.6452,40.6452,40.3178,40.3575,419425.0
2018-09-27 09:30:00,40.79,41.03,40.79,40.95,145830.0,40.4765,40.7147,40.4765,40.6353,145830.0
2018-09-27 10:00:00,40.96,41.02,40.81,40.83,30165.0,40.6452,40.7048,40.4964,40.5162,30165.0
2018-09-27 10:30:00,40.84,40.95,40.81,40.92,152465.0,40.5262,40.6353,40.4964,40.6055,152465.0
2018-09-27 11:00:00,40.94,40.96,40.88,40.89,19370.0,40.6254,40.6452,40.5659,40.5758,19370.0
2018-09-27 11:30:00,40.88,40.9,40.85,40.9,40055.0,40.5659,40.5857,40.5361,40.5857,40055.0
2018-09-27 12:00:00,40.9,40.96,40.87,40.96,12115.0,40.5857,40.6452,40.5559,40.6452,12115.0
2018-09-27 12:30:00,40.94,40.97,40.94,40.96,14880.0,40.6254,40.6552,40.6254,40.6452,14880.0
2018-09-27 13:00:00,40.94,40.97,40.93,40.97,32800.0,40.6254,40.6552,40.6155,40.6552,32800.0
2018-09-27 13:30:00,40.96,40.98,40.96,40.98,33830.0,40.6452,40.6651,40.6452,40.6651,33830.0
2018-09-27 14:00:00,40.99,40.99,40.93,40.96,33060.0,40.675,40.675,40.6155,40.6452,33060.0
2018-09-27 14:30:00,40.96,40.97,40.93,40.96,17205.0,40.6452,40.6552,40.6155,40.6452,17205.0
2018-09-27 15:00:00,40.97,40.97,40.89,40.89,33665.0,40.6552,40.6552,40.5758,40.5758,33665.0
2018-09-27 15:30:00,40.88,40.94,40.86,40.89,138995.0,40.5659,40.6254,40.546,40.5758,138995.0
2018-09-28 09:30:00,40.85,41.05,40.8,40.89,95215.0,40.5361,40.7345,40.4865,40.5758,95215.0
2018-09-28 10:00:00,40.95,41.07,40.95,41.07,26985.0,40.6353,40.7544,40.6353,40.7544,26985.0
2018-09-28 10:30:00,41.06,41.14,41.01,41.12,22060.0,40.7445,40.8239,40.6949,40.804,22060.0
2018-09-28 11:00:00,41.13,41.16,41.1,41.13,44790.0,40.8139,40.8437,40.7842,40.8139,44790.0
2018-09-28 11:30:00,41.14,41.15,41.06,41.07,36215.0,40.8239,40.8338,40.7445,40.7544,36215.0
2018-09-28 12:00:00,41.06,41.11,41.05,41.06,61195.0,40.7445,40.7941,40.7345,40.7445,61195.0
2018-09-28 12:30:00,41.07,41.13,41.04,41.07,49885.0,40.7544,40.8139,40.7246,40.7544,49885.0
2018-09-28 13:00:00,41.06,41.07,41.02,41.03,75410.0,40.7445,40.7544,40.7048,40.7147,75410.0
2018-09-28 13:30:00,41.03,41.07,41.0,41.02,97065.0,40.7147,40.7544,40.6849,40.7048,97065.0
2018-09-28 14:00:00,41.0,41.01,40.89,40.96,179780.0,40.6849,40.6949,40.5758,40.6452,179780.0
2018-09-28 14:30:00,40.96,40.98,40.94,40.97,359095.0,40.6452,40.6651,40.6254,40.6552,359095.0
2018-09-28 15:00:00,40.97,41.04,40.96,41.0,194775.0,40.6552,40.7246,40.6452,40.6849,194775.0
2018-09-28 15:30:00,41.0,41.02,40.95,41.0,500860.0,40.6849,40.7048,40.6353,40.6849,500860.0
2018-10-01 09:30:00,41.33,41.33,41.08,41.08,161930.0,41.0124,41.0124,40.7643,40.7643,161930.0
2018-10-01 10:00:00,41.08,41.08,40.97,41.06,73575.0,40.7643,40.7643,40.6552,40.7445,73575.0
2018-10-01 10:30:00,41.1,41.1,41.01,41.01,38950.0,40.7842,40.7842,40.6949,40.6949,38950.0
2018-10-01 11:00:00,41.01,41.01,40.95,40.99,103575.0,40.6949,40.6949,40.6353,40.675,103575.0
2018-10-01 11:30:00,41.0,41.01,40.93,40.98,104070.0,40.6849,40.6949,40.6155,40.6651,104070.0
2018-10-01 12:00:00,40.98,41.02,40.93,40.97,39860.0,40.6651,40.7048,40.6155,40.6552,39860.0
2018-10-01 12:30:00,40.96,40.98,40.89,40.91,22510.0,40.6452,40.6651,40.5758,40.5956,22510.0
2018-10-01 13:00:00,40.93,40.98,40.9,40.96,61935.0,40.6155,40.6651,40.5857,40.6452,61935.0
2018-10-01 13:30:00,40.96,40.98,40.92,40.93,34160.0,40.6452,40.6651,40.6055,40.6155,34160.0
2018-10-01 14:00:00,40.93,40.93,40.82,40.83,73315.0,40.6155,40.6155,40.5063,40.5162,73315.0
2018-10-01 14:30:00,40.84,40.88,40.78,40.88,187945.0,40.5262,40.5659,40.4666,40.5659,187945.0
2018-10-01 15:00:00,40.88,40.9,40.8,40.81,258370.0,40.5659,40.5857,40.4865,40.4964,258370.0
2018-10-01 15:30:00,40.81,40.88,40.76,40.88,141720.0,40.4964,40.5659,40.4468,40.5659,141720.0
2018-10-02 09:30:00,40.89,40.89,40.47,40.73,268245.0,40.5758,40.5758,40.159,40.417,268245.0
2018-10-02 10:00:00,40.73,40.73,40.56,40.66,105015.0,40.417,40.417,40.2483,40.3475,105015.0
2018-10-02 10:30:00,40.67,40.7,40.6,40.6,114570.0,40.3575,40.3872,40.288,40.288,114570.0
2018-10-02 11:00:00,40.59,40.7,40.56,40.63,71165.0,40.2781,40.3872,40.2483,40.3178,71165.0
2018-10-02 11:30:00,40.63,40.68,40.61,40.67,128450.0,40.3178,40.3674,40.2979,40.3575,128450.0
2018-10-02 12:00:00,40.67,40.71,40.63,40.63,37900.0,40.3575,40.3972,40.3178,40.3178,37900.0
2018-10-02 12:30:00,40.63,40.67,40.5,40.53,14150.0,40.3178,40.3575,40.1888,40.2185,14150.0
2018-10-02 13:00:00,40.57,40.57,40.53,40.56,66175.0,40.2582,40.2582,40.2185,40.2483,66175.0
2018-10-02 13:30:00,40.57,40.63,40.54,40.54,11855.0,40.2582,40.3178,40.2285,40.2285,11855.0
2018-10-02 14:00:00,40.54,40.57,40.53,40.54,68590.0,40.2285,40.2582,40.2185,40.2285,68590.0
2018-10-02 14:30:00,40.53,40.54,40.41,40.44,355330.0,40.2185,40.2285,40.0995,40.1292,355330.0
2018-10-02 15:00:00,40.45,40.45,40.2,40.22,301815.0,40.1392,40.1392,39.8911,39.9109,301815.0
2018-10-02 15:30:00,40.22,40.33,40.22,40.3,503925.0,39.9109,40.0201,39.9109,39.9903,503925.0
2018-10-03 09:30:00,40.42,40.56,40.27,40.54,124845.0,40.1094,40.2483,39.9605,40.2285,124845.0
2018-10-03 10:00:00,40.56,40.68,40.56,40.63,61890.0,40.2483,40.3674,40.2483,40.3178,61890.0
2018-10-03 10:30:00,40.63,40.67,40.45,40.49,60885.0,40.3178,40.3575,40.1392,40.1788,60885.0
2018-10-03 11:00:00,40.43,40.61,40.4,40.58,66145.0,40.1193,40.2979,40.0895,40.2682,66145.0
2018-10-03 11:30:00,40.59,40.61,40.52,40.6,38530.0,40.2781,40.2979,40.2086,40.288,38530.0
2018-10-03 12:00:00,40.57,40.63,40.57,40.61,15580.0,40.2582,40.3178,40.2582,40.2979,15580.0
2018-10-03 12:30:00,40.58,40.58,40.5,40.53,18470.0,40.2682,40.2682,40.1888,40.2185,18470.0
2018-10-03 13:00:00,40.53,40.59,40.52,40.56,12100.0,40.2185,40.2781,40.2086,40.2483,12100.0
2018-10-03 13:30:00,40.55,40.58,40.53,40.53,13725.0,40.2384,40.2682,40.2185,40.2185,13725.0
2018-10-03 14:00:00,40.53,40.59,40.53,40.57,56800.0,40.2185,40.2781,40.2185,40.2582,56800.0
2018-10-03 14:30:00,40.57,40.57,40.44,40.47,36290.0,40.2582,40.2582,40.1292,40.159,36290.0
2018-10-03 15:00:00,40.48,40.49,40.39,40.42,35545.0,40.1689,40.1788,40.0796,40.1094,35545.0
2018-10-03 15:30:00,40.43,40.49,40.43,40.44,147590.0,40.1193,40.1788,40.1193,40.1292,147590.0
2018-10-04 09:30:00,40.36,40.36,39.98,40.16,300860.0,40.0498,40.0498,39.6728,39.8514,300860.0
2018-10-04 10:00:00,40.12,40.12,39.78,39.78,140615.0,39.8117,39.8117,39.4743,39.4743,140615.0
2018-10-04 10:30:00,39.79,39.88,39.76,39.82,102775.0,39.4842,39.5735,39.4545,39.514,102775.0
2018-10-04 11:00:00,39.82,39.91,39.79,39.79,208535.0,39.514,39.6033,39.4842,39.4842,208535.0
2018-10-04 11:30:00,39.81,39.81,39.72,39.72,196470.0,39.5041,39.5041,39.4148,39.4148,196470.0
2018-10-04 12:00:00,39.7,39.7,39.44,39.44,118480.0,39.3949,39.3949,39.1369,39.1369,118480.0
2018-10-04 12:30:00,39.47,39.56,39.42,39.43,57800.0,39.1667,39.256,39.1171,39.127,57800.0
2018-10-04 13:00:00,39.42,39.47,39.34,39.38,160770.0,39.1171,39.1667,39.0377,39.0774,160770.0
2018-10-04 13:30:00,39.37,39.38,39.29,39.32,145250.0,39.0675,39.0774,38.9881,39.0178,145250.0
2018-10-04 14:00:00,39.33,39.38,39.24,39.31,151125.0,39.0278,39.0774,38.9385,39.0079,151125.0
2018-10-04 14:30:00,39.31,39.48,39.31,39.46,159475.0,39.0079,39.1766,39.0079,39.1568,159475.0
2018-10-04 15:00:00,39.45,39.51,39.4,39.4,133860.0,39.1468,39.2064,39.0972,39.0972,133860.0
2018-10-04 15:30:00,39.38,39.59,39.35,39.56,225770.0,39.0774,39.2858,39.0476,39.256,225770.0
2018-10-05 09:30:00,39.55,39.89,39.41,39.44,260330.0,39.2461,39.5835,39.1071,39.1369,260330.0
2018-10-05 10:00:00,39.47,39.58,39.36,39.58,66580.0,39.1667,39.2758,39.0575,39.2758,66580.0
2018-10-05 10:30:00,39.57,39.57,39.4,39.45,70140.0,39.2659,39.2659,39.0972,39.1468,70140.0
2018-10-05 11:00:00,39.44,39.47,39.19,39.26,83130.0,39.1369,39.1667,38.8888,38.9583,83130.0
2018-10-05 11:30:00,39.24,39.28,38.99,39.01,168800.0,38.9385,38.9781,38.6904,38.7102,168800.0
2018-10-05 12:00:00,39.0,39.12,39.0,39.07,135305.0,38.7003,38.8194,38.7003,38.7698,135305.0
2018-10-05 12:30:00,39.06,39.06,38.93,38.97,76645.0,38.7598,38.7598,38.6308,38.6705,76645.0
2018-10-05 13:00:00,38.93,38.93,38.8,38.85,123515.0,38.6308,38.6308,38.5018,38.5515,123515.0
2018-10-05 13:30:00,38.86,39.15,38.86,39.14,58445.0,38.5614,38.8491,38.5614,38.8392,58445.0
2018-10-05 14:00:00,39.15,39.4,39.15,39.39,54100.0,38.8491,39.0972,38.8491,39.0873,54100.0
2018-10-05 14:30:00,39.39,39.48,39.37,39.46,111545.0,39.0873,39.1766,39.0675,39.1568,111545.0
2018-10-05 15:00:00,39.47,39.54,39.41,39.41,69940.0,39.1667,39.2361,39.1071,39.1071,69940.0
2018-10-05 15:30:00,39.43,39.45,39.3,39.32,195560.0,39.127,39.1468,38.998,39.0178,195560.0
2018-10-08 09:30:00,39.18,39.18,38.97,39.13,125010.0,38.8789,38.8789,38.6705,38.8293,125010.0
2018-10-08 10:00:00,39.13,39.13,38.96,39.1,124680.0,38.8293,38.8293,38.6606,38.7995,124680.0
2018-10-08 10:30:00,39.02,39.02,38.85,38.91,39735.0,38.7201,38.7201,38.5515,38.611,39735.0
2018-10-08 11:00:00,38.89,38.89,38.45,38.46,275545.0,38.5911,38.5911,38.1545,38.1644,275545.0
2018-10-08 11:30:00,38.45,38.45,37.94,38.24,375095.0,38.1545,38.1545,37.6484,37.9461,375095.0
2018-10-08 12:00:00,38.24,38.24,37.93,38.12,283590.0,37.9461,37.9461,37.6385,37.8271,283590.0
2018-10-08 12:30:00,38.09,38.11,37.86,37.88,242775.0,37.7973,37.8171,37.5691,37.5889,242775.0
2018-10-08 13:00:00,37.89,38.02,37.84,37.86,165030.0,37.5988,37.7278,37.5492,37.5691,165030.0
2018-10-08 13:30:00,37.86,38.09,37.86,38.02,180100.0,37.5691,37.7973,37.5691,37.7278,180100.0
2018-10-08 14:00:00,38.01,38.26,38.01,38.23,154230.0,37.7179,37.966,37.7179,37.9362,154230.0
2018-10-08 14:30:00,38.2,38.51,38.2,38.4,325050.0,37.9064,38.2141,37.9064,38.1049,325050.0
2018-10-08 15:00:00,38.41,38.52,38.33,38.33,293950.0,38.1148,38.224,38.0354,38.0354,293950.0
2018-10-08 15:30:00,38.34,38.43,38.34,38.34,1021280.0,38.0454,38.1347,38.0454,38.0454,1021280.0
2018-10-09 09:30:00,38.27,38.71,38.07,38.52,961655.0,37.9759,38.4125,37.7774,38.224,961655.0
2018-10-09 10:00:00,38.55,38.63,38.35,38.52,269955.0,38.2538,38.3331,38.0553,38.224,269955.0
2018-10-09 10:30:00,38.53,38.63,38.4,38.49,229510.0,38.2339,38.3331,38.1049,38.1942,229510.0
2018-10-09 11:00:00,38.46,38.49,38.32,38.48,157365.0,38.1644,38.1942,38.0255,38.1843,157365.0
2018-10-09 11:30:00,38.48,38.51,38.39,38.4,120695.0,38.1843,38.2141,38.095,38.1049,120695.0
2018-10-09 12:00:00,38.39,38.42,38.27,38.32,126170.0,38.095,38.1248,37.9759,38.0255,126170.0
2018-10-09 12:30:00,38.3,38.36,38.18,38.18,250820.0,38.0057,38.0652,37.8866,37.8866,250820.0
2018-10-09 13:00:00,38.16,38.21,38.03,38.16,385630.0,37.8668,37.9164,37.7378,37.8668,385630.0
2018-10-09 13:30:00,38.16,38.17,38.03,38.13,220285.0,37.8668,37.8767,37.7378,37.837,220285.0
2018-10-09 14:00:00,38.13,38.19,38.08,38.18,73890.0,37.837,37.8965,37.7874,37.8866,73890.0
2018-10-09 14:30:00,38.18,38.3,38.12,38.29,66410.0,37.8866,38.0057,37.8271,37.9958,66410.0
2018-10-09 15:00:00,38.28,38.31,38.16,38.2,103190.0,37.9858,38.0156,37.8668,37.9064,103190.0
2018-10-09 15:30:00,38.19,38.29,38.19,38.21,721380.0,37.8965,37.9958,37.8965,37.9164,721380.0
2018-10-10 09:30:00,38.04,38.07,37.13,37.19,1898860.0,37.7477,37.7774,36.8447,36.9042,1898860.0
2018-10-10 10:00:00,37.2,37.37,37.0,37.29,362365.0,36.9141,37.0828,36.7157,37.0034,362365.0
2018-10-10 10:30:00,37.27,37.3,37.09,37.11,266870.0,36.9836,37.0134,36.805,36.8248,266870.0
2018-10-10 11:00:00,37.11,37.12,36.7,36.87,690190.0,36.8248,36.8347,36.418,36.5867,690190.0
2018-10-10 11:30:00,36.86,36.92,36.75,36.86,387270.0,36.5767,36.6363,36.4676,36.5767,387270.0
2018-10-10 12:00:00,36.84,37.05,36.65,37.01,203790.0,36.5569,36.7653,36.3684,36.7256,203790.0
2018-10-10 12:30:00,36.91,37.02,36.82,36.9,169270.0,36.6264,36.7355,36.5371,36.6164,169270.0
2018-10-10 13:00:00,36.86,37.04,36.78,37.01,65395.0,36.5767,36.7554,36.4974,36.7256,65395.0
2018-10-10 13:30:00,36.97,37.1,36.92,36.94,401520.0,36.6859,36.8149,36.6363,36.6561,401520.0
2018-10-10 14:00:00,36.97,36.97,36.77,36.91,371290.0,36.6859,36.6859,36.4874,36.6264,371290.0
2018-10-10 14:30:00,36.92,36.93,36.72,36.85,614270.0,36.6363,36.6462,36.4378,36.5668,614270.0
2018-10-10 15:00:00,36.86,36.86,36.61,36.76,484400.0,36.5767,36.5767,36.3287,36.4775,484400.0
2018-10-10 15:30:00,36.76,36.76,36.33,36.36,1671930.0,36.4775,36.4775,36.0508,36.0806,1671930.0
2018-10-11 09:30:00,36.21,36.99,36.2,36.99,846905.0,35.9317,36.7057,35.9218,36.7057,846905.0
2018-10-11 10:00:00,36.99,36.99,36.41,36.62,599350.0,36.7057,36.7057,36.1302,36.3386,599350.0
2018-10-11 10:30:00,36.61,36.72,36.36,36.39,536340.0,36.3287,36.4378,36.0806,36.1104,536340.0
2018-10-11 11:00:00,36.4,36.43,36.16,36.35,405950.0,36.1203,36.15,35.8821,36.0707,405950.0
2018-10-11 11:30:00,36.34,36.74,36.2,36.52,288040.0,36.0607,36.4577,35.9218,36.2394,288040.0
2018-10-11 12:00:00,36.54,36.86,36.51,36.72,616710.0,36.2592,36.5767,36.2294,36.4378,616710.0
2018-10-11 12:30:00,36.71,36.72,36.47,36.61,3009250.0,36.4279,36.4378,36.1897,36.3287,3009250.0
2018-10-11 13:00:00,36.59,36.77,36.49,36.71,796735.0,36.3088,36.4874,36.2096,36.4279,796735.0
2018-10-11 13:30:00,36.76,36.76,36.47,36.61,176265.0,36.4775,36.4775,36.1897,36.3287,176265.0
2018-10-11 14:00:00,36.6,36.64,36.41,36.43,140875.0,36.3187,36.3584,36.1302,36.15,140875.0
2018-10-11 14:30:00,36.41,36.42,35.97,36.12,550620.0,36.1302,36.1401,35.6936,35.8424,550620.0
2018-10-11 15:00:00,36.1,36.68,36.05,36.48,190490.0,35.8226,36.3981,35.773,36.1997,190490.0
2018-10-11 15:30:00,36.48,36.57,36.13,36.17,1179665.0,36.1997,36.289,35.8524,35.892,1179665.0
2018-10-12 09:30:00,37.3,37.54,37.08,37.42,629485.0,37.0134,37.2515,36.7951,37.1324,629485.0
2018-10-12 10:00:00,37.42,37.63,37.27,37.28,226325.0,37.1324,37.3408,36.9836,36.9935,226325.0
2018-10-12 10:30:00,37.32,37.41,37.26,37.29,118125.0,37.0332,37.1225,36.9737,37.0034,118125.0
2018-10-12 11:00:00,37.32,37.35,37.2,37.25,114650.0,37.0332,37.063,36.9141,36.9637,114650.0
2018-10-12 11:30:00,37.21,37.33,37.04,37.16,218225.0,36.9241,37.0431,36.7554,36.8744,218225.0
2018-10-12 12:00:00,37.15,37.15,36.96,37.03,425770.0,36.8645,36.8645,36.676,36.7454,425770.0
2018-10-12 12:30:00,36.98,37.04,36.72,36.98,137800.0,36.6958,36.7554,36.4378,36.6958,137800.0
2018-10-12 13:00:00,36.95,37.16,36.94,37.05,240330.0,36.6661,36.8744,36.6561,36.7653,240330.0
2018-10-12 13:30:00,37.02,37.14,36.95,37.09,271120.0,36.7355,36.8546,36.6661,36.805,271120.0
2018-10-12 14:00:00,37.11,37.11,36.86,37.09,85200.0,36.8248,36.8248,36.5767,36.805,85200.0
2018-10-12 14:30:00,37.11,37.19,36.95,37.15,218275.0,36.8248,36.9042,36.6661,36.8645,218275.0
2018-10-12 15:00:00,37.15,37.37,37.08,37.34,104150.0,36.8645,37.0828,36.7951,37.0531,104150.0
2018-10-12 15:30:00,37.32,37.56,37.28,37.48,1149455.0,37.0332,37.2714,36.9935,37.192,1149455.0
2018-10-15 09:30:00,37.46,37.46,36.78,36.97,1002090.0,37.1721,37.1721,36.4974,36.6859,1002090.0
2018-10-15 10:00:00,36.99,36.99,36.71,36.8,463760.0,36.7057,36.7057,36.4279,36.5172,463760.0
2018-10-15 10:30:00,36.77,36.87,36.72,36.86,223525.0,36.4874,36.5867,36.4378,36.5767,223525.0
2018-10-15 11:00:00,36.88,37.28,36.86,37.26,397105.0,36.5966,36.9935,36.5767,36.9737,397105.0
2018-10-15 11:30:00,37.27,37.27,36.99,37.0,448205.0,36.9836,36.9836,36.7057,36.7157,448205.0
2018-10-15 12:00:00,36.98,37.1,36.92,37.06,76650.0,36.6958,36.8149,36.6363,36.7752,76650.0
2018-10-15 12:30:00,37.08,37.2,37.06,37.11,230360.0,36.7951,36.9141,36.7752,36.8248,230360.0
2018-10-15 13:00:00,37.13,37.2,37.02,37.05,216720.0,36.8447,36.9141,36.7355,36.7653,216720.0
2018-10-15 13:30:00,37.05,37.29,37.03,37.22,113920.0,36.7653,37.0034,36.7454,36.934,113920.0
2018-10-15 14:00:00,37.23,37.23,37.02,37.03,239780.0,36.9439,36.9439,36.7355,36.7454,239780.0
2018-10-15 14:30:00,37.01,37.26,37.0,37.2,374360.0,36.7256,36.9737,36.7157,36.9141,374360.0
2018-10-15 15:00:00,37.21,37.3,37.01,37.01,538445.0,36.9241,37.0134,36.7256,36.7256,538445.0
2018-10-15 15:30:00,37.01,37.09,36.9,36.9,823430.0,36.7256,36.805,36.6164,36.6164,823430.0
2018-10-16 09:30:00,37.64,37.76,37.55,37.71,518365.0,37.3508,37.4698,37.2614,37.4202,518365.0
2018-10-16 10:00:00,37.74,37.84,37.56,37.63,629780.0,37.45,37.5492,37.2714,37.3408,629780.0
2018-10-16 10:30:00,37.59,37.84,37.57,37.84,596200.0,37.3011,37.5492,37.2813,37.5492,596200.0
2018-10-16 11:00:00,37.86,38.02,37.8,38.01,299495.0,37.5691,37.7278,37.5095,37.7179,299495.0
2018-10-16 11:30:00,38.02,38.06,37.96,38.06,103210.0,37.7278,37.7675,37.6683,37.7675,103210.0
2018-10-16 12:00:00,38.07,38.09,38.02,38.09,96225.0,37.7774,37.7973,37.7278,37.7973,96225.0
2018-10-16 12:30:00,38.07,38.13,38.05,38.13,71655.0,37.7774,37.837,37.7576,37.837,71655.0
2018-10-16 13:00:00,38.13,38.18,38.11,38.11,197850.0,37.837,37.8866,37.8171,37.8171,197850.0
2018-10-16 13:30:00,38.12,38.17,38.1,38.12,158120.0,37.8271,37.8767,37.8072,37.8271,158120.0
2018-10-16 14:00:00,38.13,38.2,38.09,38.15,215775.0,37.837,37.9064,37.7973,37.8568,215775.0
2018-10-16 14:30:00,38.16,38.18,38.11,38.13,210960.0,37.8668,37.8866,37.8171,37.837,210960.0
2018-10-16 15:00:00,38.12,38.24,38.11,38.23,285875.0,37.8271,37.9461,37.8171,37.9362,285875.0
2018-10-16 15:30:00,38.23,38.41,38.22,38.3,1161010.0,37.9362,38.1148,37.9263,38.0057,1161010.0
2018-10-17 09:30:00,38.31,38.32,37.88,38.22,156175.0,38.0156,38.0255,37.5889,37.9263,156175.0
2018-10-17 10:00:00,38.12,38.14,37.99,38.06,104000.0,37.8271,37.8469,37.6981,37.7675,104000.0
2018-10-17 10:30:00,38.08,38.08,37.84,37.99,26520.0,37.7874,37.7874,37.5492,37.6981,26520.0
2018-10-17 11:00:00,37.95,38.08,37.89,38.05,88045.0,37.6584,37.7874,37.5988,37.7576,88045.0
2018-10-17 11:30:00,38.09,38.12,37.91,38.11,100005.0,37.7973,37.8271,37.6187,37.8171,100005.0
2018-10-17 12:00:00,38.11,38.2,38.04,38.12,58590.0,37.8171,37.9064,37.7477,37.8271,58590.0
2018-10-17 12:30:00,38.06,38.16,38.02,38.12,152130.0,37.7675,37.8668,37.7278,37.8271,152130.0
2018-10-17 13:00:00,38.15,38.24,38.12,38.15,442280.0,37.8568,37.9461,37.8271,37.8568,442280.0
2018-10-17 13:30:00,38.14,38.26,38.14,38.17,88845.0,37.8469,37.966,37.8469,37.8767,88845.0
2018-10-17 14:00:00,38.15,38.22,37.98,38.01,103000.0,37.8568,37.9263,37.6881,37.7179,103000.0
2018-10-17 14:30:00,38.0,38.24,38.0,38.23,30355.0,37.708,37.9461,37.708,37.9362,30355.0
2018-10-17 15:00:00,38.21,38.25,38.13,38.25,319685.0,37.9164,37.9561,37.837,37.9561,319685.0
2018-10-17 15:30:00,38.25,38.3,38.17,38.27,455500.0,37.9561,38.0057,37.8767,37.9759,455500.0
2018-10-18 09:30:00,38.05,38.05,37.76,37.79,353760.0,37.7576,37.7576,37.4698,37.4996,353760.0
2018-10-18 10:00:00,37.77,37.77,37.59,37.63,283810.0,37.4798,37.4798,37.3011,37.3408,283810.0
2018-10-18 10:30:00,37.64,37.74,37.59,37.7,169320.0,37.3508,37.45,37.3011,37.4103,169320.0
2018-10-18 11:00:00,37.72,37.72,37.34,37.36,217775.0,37.4301,37.4301,37.0531,37.0729,217775.0
2018-10-18 11:30:00,37.33,37.34,37.1,37.17,716760.0,37.0431,37.0531,36.8149,36.8844,716760.0
2018-10-18 12:00:00,37.16,37.38,37.14,37.38,53165.0,36.8744,37.0927,36.8546,37.0927,53165.0
2018-10-18 12:30:00,37.39,37.46,37.35,37.35,173100.0,37.1027,37.1721,37.063,37.063,173100.0
2018-10-18 13:00:00,37.35,37.35,37.06,37.06,123840.0,37.063,37.063,36.7752,36.7752,123840.0
2018-10-18 13:30:00,37.06,37.12,36.98,37.08,73595.0,36.7752,36.8347,36.6958,36.7951,73595.0
2018-10-18 14:00:00,37.05,37.23,37.05,37.17,67760.0,36.7653,36.9439,36.7653,36.8844,67760.0
2018-10-18 14:30:00,37.16,37.28,37.14,37.25,36250.0,36.8744,36.9935,36.8546,36.9637,36250.0
2018-10-18 15:00:00,37.25,37.26,37.11,37.22,65640.0,36.9637,36.9737,36.8248,36.934,65640.0
2018-10-18 15:30:00,37.2,37.34,37.17,37.22,1123860.0,36.9141,37.0531,36.8844,36.934,1123860.0
2018-10-19 09:30:00,37.52,37.67,37.39,37.44,688590.0,37.2317,37.3805,37.1027,37.1523,688590.0
2018-10-19 10:00:00,37.44,37.56,37.43,37.46,153105.0,37.1523,37.2714,37.1424,37.1721,153105.0
2018-10-19 10:30:00,37.47,37.56,37.31,37.38,271285.0,37.1821,37.2714,37.0233,37.0927,271285.0
2018-10-19 11:00:00,37.44,37.48,37.2,37.23,270040.0,37.1523,37.192,36.9141,36.9439,270040.0
2018-10-19 11:30:00,37.22,37.25,37.0,37.12,310730.0,36.934,36.9637,36.7157,36.8347,310730.0
2018-10-19 12:00:00,37.12,37.12,36.7,36.74,211010.0,36.8347,36.8347,36.418,36.4577,211010.0
2018-10-19 12:30:00,36.72,36.85,36.58,36.83,298695.0,36.4378,36.5668,36.2989,36.547,298695.0
2018-10-19 13:00:00,36.82,36.88,36.67,36.88,1252235.0,36.5371,36.5966,36.3882,36.5966,1252235.0
2018-10-19 13:30:00,36.86,36.9,36.74,36.75,87995.0,36.5767,36.6164,36.4577,36.4676,87995.0
2018-10-19 14:00:00,36.74,36.75,36.56,36.7,524080.0,36.4577,36.4676,36.279,36.418,524080.0
2018-10-19 14:30:00,36.68,36.74,36.64,36.65,77140.0,36.3981,36.4577,36.3584,36.3684,77140.0
2018-10-19 15:00:00,36.65,36.74,36.58,36.73,483630.0,36.3684,36.4577,36.2989,36.4477,483630.0
2018-10-19 15:30:00,36.71,36.74,36.56,36.57,575925.0,36.4279,36.4577,36.279,36.289,575925.0
2018-10-22 09:30:00,36.77,36.86,36.47,36.55,1034600.0,36.4874,36.5767,36.1897,36.2691,1034600.0
2018-10-22 10:00:00,36.53,36.65,36.44,36.55,212835.0,36.2493,36.3684,36.16,36.2691,212835.0
2018-10-22 10:30:00,36.59,37.15,36.56,37.07,368235.0,36.3088,36.8645,36.279,36.7851,368235.0
2018-10-22 11:00:00,37.04,37.17,36.96,37.05,318815.0,36.7554,36.8844,36.676,36.7653,318815.0
2018-10-22 11:30:00,37.04,37.09,36.92,36.99,119405.0,36.7554,36.805,36.6363,36.7057,119405.0
2018-10-22 12:00:00,36.99,37.06,36.8,36.88,131540.0,36.7057,36.7752,36.5172,36.5966,131540.0
2018-10-22 12:30:00,36.91,37.06,36.89,37.03,204410.0,36.6264,36.7752,36.6065,36.7454,204410.0
2018-10-22 13:00:00,37.04,37.12,36.98,36.99,622470.0,36.7554,36.8347,36.6958,36.7057,622470.0
2018-10-22 13:30:00,37.01,37.07,36.92,36.92,182715.0,36.7256,36.7851,36.6363,36.6363,182715.0
2018-10-22 14:00:00,36.92,37.0,36.88,36.88,204245.0,36.6363,36.7157,36.5966,36.5966,204245.0
2018-10-22 14:30:00,36.88,37.02,36.87,37.0,273450.0,36.5966,36.7355,36.5867,36.7157,273450.0
2018-10-22 15:00:00,36.99,37.12,36.98,37.06,492040.0,36.7057,36.8347,36.6958,36.7752,492040.0
2018-10-22 15:30:00,37.07,37.15,36.97,36.97,724850.0,36.7851,36.8645,36.6859,36.6859,724850.0
2018-10-23 09:30:00,36.3,36.56,36.18,36.42,197335.0,36.021,36.279,35.902,36.1401,197335.0
2018-10-23 10:00:00,36.37,36.37,36.01,36.13,225635.0,36.0905,36.0905,35.7333,35.8524,225635.0
2018-10-23 10:30:00,36.11,36.26,36.04,36.14,186720.0,35.8325,35.9814,35.763,35.8623,186720.0
2018-10-23 11:00:00,36.14,36.41,36.05,36.39,124470.0,35.8623,36.1302,35.773,36.1104,124470.0
2018-10-23 11:30:00,36.39,36.39,36.23,36.23,305935.0,36.1104,36.1104,35.9516,35.9516,305935.0
2018-10-23 12:00:00,36.25,36.59,36.24,36.59,71125.0,35.9714,36.3088,35.9615,36.3088,71125.0
2018-10-23 12:30:00,36.58,36.88,36.58,36.7,138300.0,36.2989,36.5966,36.2989,36.418,138300.0
2018-10-23 13:00:00,36.7,36.88,36.7,36.73,90600.0,36.418,36.5966,36.418,36.4477,90600.0
2018-10-23 13:30:00,36.74,36.79,36.6,36.65,85360.0,36.4577,36.5073,36.3187,36.3684,85360.0
2018-10-23 14:00:00,36.66,36.98,36.64,36.91,261690.0,36.3783,36.6958,36.3584,36.6264,261690.0
2018-10-23 14:30:00,36.92,36.97,36.88,36.94,226580.0,36.6363,36.6859,36.5966,36.6561,226580.0
2018-10-23 15:00:00,36.93,37.04,36.92,36.95,118360.0,36.6462,36.7554,36.6363,36.6661,118360.0
2018-10-23 15:30:00,36.97,36.99,36.8,36.83,466980.0,36.6859,36.7057,36.5172,36.547,466980.0
2018-10-24 09:30:00,36.95,36.95,36.72,36.82,34060.0,36.6661,36.6661,36.4378,36.5371,34060.0
2018-10-24 10:00:00,36.81,36.92,36.69,36.71,65440.0,36.5271,36.6363,36.4081,36.4279,65440.0
2018-10-24 10:30:00,36.68,36.81,36.68,36.71,64000.0,36.3981,36.5271,36.3981,36.4279,64000.0
2018-10-24 11:00:00,36.73,36.73,36.33,36.33,247025.0,36.4477,36.4477,36.0508,36.0508,247025.0
2018-10-24 11:30:00,36.3,36.53,36.23,36.52,257810.0,36.021,36.2493,35.9516,36.2394,257810.0
2018-10-24 12:00:00,36.52,36.53,36.34,36.35,175045.0,36.2394,36.2493,36.0607,36.0707,175045.0
2018-10-24 12:30:00,36.31,36.31,36.19,36.26,73415.0,36.031,36.031,35.9119,35.9814,73415.0
2018-10-24 13:00:00,36.25,36.25,35.98,36.0,188030.0,35.9714,35.9714,35.7035,35.7234,188030.0
2018-10-24 13:30:00,36.0,36.05,35.9,35.91,122500.0,35.7234,35.773,35.6241,35.634,122500.0
2018-10-24 14:00:00,35.94,35.97,35.75,35.95,162245.0,35.6638,35.6936,35.4753,35.6737,162245.0
2018-10-24 14:30:00,35.96,35.96,35.75,35.84,109190.0,35.6837,35.6837,35.4753,35.5646,109190.0
2018-10-24 15:00:00,35.8,35.8,35.53,35.54,171250.0,35.5249,35.5249,35.257,35.2669,171250.0
2018-10-24 15:30:00,35.53,35.57,35.18,35.18,600540.0,35.257,35.2967,34.9097,34.9097,600540.0
2018-10-25 09:30:00,35.75,36.24,35.68,36.23,181415.0,35.4753,35.9615,35.4058,35.9516,181415.0
2018-10-25 10:00:00,36.2,36.35,35.8,36.08,359580.0,35.9218,36.0707,35.5249,35.8027,359580.0
2018-10-25 10:30:00,36.1,36.3,36.1,36.23,594675.0,35.8226,36.021,35.8226,35.9516,594675.0
2018-10-25 11:00:00,36.19,36.35,36.13,36.28,216100.0,35.9119,36.0707,35.8524,36.0012,216100.0
2018-10-25 11:30:00,36.32,36.42,36.27,36.38,60270.0,36.0409,36.1401,35.9913,36.1004,60270.0
2018-10-25 12:00:00,36.31,36.34,36.14,36.22,99360.0,36.031,36.0607,35.8623,35.9417,99360.0
2018-10-25 12:30:00,36.18,36.28,36.18,36.19,31400.0,35.902,36.0012,35.902,35.9119,31400.0
2018-10-25 13:00:00,36.22,36.26,36.16,36.23,61790.0,35.9417,35.9814,35.8821,35.9516,61790.0
2018-10-25 13:30:00,36.22,36.36,36.15,36.32,55565.0,35.9417,36.0806,35.8722,36.0409,55565.0
2018-10-25 14:00:00,36.31,36.41,36.28,36.38,82970.0,36.031,36.1302,36.0012,36.1004,82970.0
2018-10-25 14:30:00,36.38,36.62,36.38,36.52,151325.0,36.1004,36.3386,36.1004,36.2394,151325.0
2018-10-25 15:00:00,36.52,36.57,36.45,36.49,94100.0,36.2394,36.289,36.1699,36.2096,94100.0
2018-10-25 15:30:00,36.5,36.54,36.35,36.46,286665.0,36.2195,36.2592,36.0707,36.1798,286665.0
2018-10-26 09:30:00,35.24,35.82,35.21,35.7,327350.0,34.9692,35.5447,34.9394,35.4257,327350.0
2018-10-26 10:00:00,35.55,35.55,35.32,35.39,108405.0,35.2768,35.2768,35.0486,35.118,108405.0
2018-10-26 10:30:00,35.36,35.41,34.98,35.02,338150.0,35.0883,35.1379,34.7112,34.7509,338150.0
2018-10-26 11:00:00,34.99,35.4,34.97,35.4,162085.0,34.7211,35.128,34.7013,35.128,162085.0
2018-10-26 11:30:00,35.4,35.6,35.37,35.58,155490.0,35.128,35.3264,35.0982,35.3066,155490.0
2018-10-26 12:00:00,35.56,35.79,35.56,35.79,215205.0,35.2867,35.515,35.2867,35.515,215205.0
2018-10-26 12:30:00,35.76,36.13,35.74,36.0,128300.0,35.4852,35.8524,35.4654,35.7234,128300.0
2018-10-26 13:00:00,36.01,36.16,35.92,35.92,161865.0,35.7333,35.8821,35.644,35.644,161865.0
2018-10-26 13:30:00,35.86,35.89,35.64,35.86,117315.0,35.5844,35.6142,35.3661,35.5844,117315.0
2018-10-26 14:00:00,35.84,35.86,35.58,35.75,166215.0,35.5646,35.5844,35.3066,35.4753,166215.0
2018-10-26 14:30:00,35.73,35.76,35.4,35.43,318040.0,35.4554,35.4852,35.128,35.1577,318040.0
2018-10-26 15:00:00,35.38,35.55,35.28,35.45,420300.0,35.1081,35.2768,35.0089,35.1776,420300.0
2018-10-26 15:30:00,35.42,35.64,35.33,35.44,603975.0,35.1478,35.3661,35.0585,35.1677,603975.0
2018-10-29 09:30:00,36.45,36.78,36.45,36.53,564960.0,36.1699,36.4974,36.1699,36.2493,564960.0
2018-10-29 10:00:00,36.53,36.7,36.47,36.47,319340.0,36.2493,36.418,36.1897,36.1897,319340.0
2018-10-29 10:30:00,36.46,36.46,36.27,36.28,143785.0,36.1798,36.1798,35.9913,36.0012,143785.0
2018-10-29 11:00:00,36.31,36.38,36.1,36.17,180440.0,36.031,36.1004,35.8226,35.892,180440.0
2018-10-29 11:30:00,36.17,36.22,36.01,36.01,92580.0,35.892,35.9417,35.7333,35.7333,92580.0
2018-10-29 12:00:00,36.01,36.02,35.59,35.61,254990.0,35.7333,35.7432,35.3165,35.3364,254990.0
2018-10-29 12:30:00,35.61,35.82,35.59,35.67,117480.0,35.3364,35.5447,35.3165,35.3959,117480.0
2018-10-29 13:00:00,35.65,35.84,35.65,35.73,70605.0,35.376,35.5646,35.376,35.4554,70605.0
2018-10-29 13:30:00,35.71,35.84,35.69,35.73,112755.0,35.4356,35.5646,35.4157,35.4554,112755.0
2018-10-29 14:00:00,35.72,35.73,35.39,35.39,336635.0,35.4455,35.4554,35.118,35.118,336635.0
2018-10-29 14:30:00,35.41,35.49,35.3,35.37,227565.0,35.1379,35.2173,35.0287,35.0982,227565.0
2018-10-29 15:00:00,35.33,35.33,34.87,34.91,266195.0,35.0585,35.0585,34.602,34.6417,266195.0
2018-10-29 15:30:00,34.9,35.22,34.53,35.2,651105.0,34.6318,34.9493,34.2646,34.9295,651105.0
2018-10-30 09:30:00,35.33,35.74,35.03,35.65,608040.0,35.0585,35.4654,34.7608,35.376,608040.0
2018-10-30 10:00:00,35.55,35.6,35.36,35.42,734135.0,35.2768,35.3264,35.0883,35.1478,734135.0
2018-10-30 10:30:00,35.46,35.55,35.07,35.28,243765.0,35.1875,35.2768,34.8005,35.0089,243765.0
2018-10-30 11:00:00,35.3,35.52,35.26,35.52,172575.0,35.0287,35.247,34.989,35.247,172575.0
2018-10-30 11:30:00,35.56,35.76,35.54,35.6,388025.0,35.2867,35.4852,35.2669,35.3264,388025.0
2018-10-30 12:00:00,35.63,35.76,35.56,35.71,224615.0,35.3562,35.4852,35.2867,35.4356,224615.0
2018-10-30 12:30:00,35.7,35.79,35.5,35.53,86390.0,35.4257,35.515,35.2272,35.257,86390.0
2018-10-30 13:00:00,35.49,35.49,35.28,35.29,283095.0,35.2173,35.2173,35.0089,35.0188,283095.0
2018-10-30 13:30:00,35.28,35.34,35.09,35.3,42235.0,35.0089,35.0684,34.8203,35.0287,42235.0
2018-10-30 14:00:00,35.36,35.37,35.2,35.27,40775.0,35.0883,35.0982,34.9295,34.999,40775.0
2018-10-30 14:30:00,35.28,35.58,35.24,35.57,53520.0,35.0089,35.3066,34.9692,35.2967,53520.0
2018-10-30 15:00:00,35.51,35.73,35.49,35.68,147020.0,35.2371,35.4554,35.2173,35.4058,147020.0
2018-10-30 15:30:00,35.69,35.83,35.63,35.81,890010.0,35.4157,35.5547,35.3562,35.5348,890010.0
2018-10-31 09:30:00,36.23,36.66,36.23,36.66,152055.0,35.9516,36.3783,35.9516,36.3783,152055.0
2018-10-31 10:00:00,36.67,36.96,36.67,36.94,122205.0,36.3882,36.676,36.3882,36.6561,122205.0
2018-10-31 10:30:00,36.97,37.07,36.7,36.7,206870.0,36.6859,36.7851,36.418,36.418,206870.0
2018-10-31 11:00:00,36.72,36.78,36.56,36.77,161450.0,36.4378,36.4974,36.279,36.4874,161450.0
2018-10-31 11:30:00,36.75,36.75,36.4,36.5,49855.0,36.4676,36.4676,36.1203,36.2195,49855.0
2018-10-31 12:00:00,36.5,36.54,36.31,36.48,60275.0,36.2195,36.2592,36.031,36.1997,60275.0
2018-10-31 12:30:00,36.49,36.64,36.49,36.62,24175.0,36.2096,36.3584,36.2096,36.3386,24175.0
2018-10-31 13:00:00,36.62,36.83,36.61,36.72,50820.0,36.3386,36.547,36.3287,36.4378,50820.0
2018-10-31 13:30:00,36.73,36.82,36.66,36.76,39300.0,36.4477,36.5371,36.3783,36.4775,39300.0
2018-10-31 14:00:00,36.77,36.86,36.74,36.81,37780.0,36.4874,36.5767,36.4577,36.5271,37780.0
2018-10-31 14:30:00,36.84,36.87,36.79,36.86,31690.0,36.5569,36.5867,36.5073,36.5767,31690.0
2018-10-31 15:00:00,36.87,36.96,36.75,36.82,121650.0,36.5867,36.676,36.4676,36.5371,121650.0
2018-10-31 15:30:00,36.82,36.84,36.63,36.66,286975.0,36.5371,36.5569,36.3485,36.3783,286975.0
2018-11-01 09:30:00,36.8,36.83,36.46,36.51,125375.0,36.5172,36.547,36.1798,36.2294,125375.0
2018-11-01 10:00:00,36.47,36.56,36.35,36.55,1779435.0,36.1897,36.279,36.0707,36.2691,1779435.0
2018-11-01 10:30:00,36.56,36.8,36.56,36.73,94520.0,36.279,36.5172,36.279,36.4477,94520.0
2018-11-01 11:00:00,36.78,36.86,36.68,36.86,201200.0,36.4974,36.5767,36.3981,36.5767,201200.0
2018-11-01 11:30:00,36.88,36.91,36.73,36.75,143755.0,36.5966,36.6264,36.4477,36.4676,143755.0
2018-11-01 12:00:00,36.72,36.85,36.72,36.75,61870.0,36.4378,36.5668,36.4378,36.4676,61870.0
2018-11-01 12:30:00,36.78,36.83,36.73,36.83,167290.0,36.4974,36.547,36.4477,36.547,167290.0
2018-11-01 13:00:00,36.82,36.92,36.8,36.91,101785.0,36.5371,36.6363,36.5172,36.6264,101785.0
2018-11-01 13:30:00,36.92,36.97,36.86,36.9,246095.0,36.6363,36.6859,36.5767,36.6164,246095.0
2018-11-01 14:00:00,36.91,37.0,36.82,36.99,232210.0,36.6264,36.7157,36.5371,36.7057,232210.0
2018-11-01 14:30:00,36.99,37.04,36.93,37.01,112645.0,36.7057,36.7554,36.6462,36.7256,112645.0
2018-11-01 15:00:00,37.0,37.05,36.96,37.05,102440.0,36.7157,36.7653,36.676,36.7653,102440.0
2018-11-01 15:30:00,37.04,37.07,36.99,37.03,398615.0,36.7554,36.7851,36.7057,36.7454,398615.0
2018-11-02 09:30:00,37.19,37.35,37.05,37.06,192595.0,36.9042,37.063,36.7653,36.7752,192595.0
2018-11-02 10:00:00,37.05,37.15,36.93,36.94,191810.0,36.7653,36.8645,36.6462,36.6561,191810.0
2018-11-02 10:30:00,36.98,36.98,36.8,36.97,198855.0,36.6958,36.6958,36.5172,36.6859,198855.0
2018-11-02 11:00:00,36.94,36.94,36.79,36.83,192225.0,36.6561,36.6561,36.5073,36.547,192225.0
2018-11-02 11:30:00,36.87,36.93,36.83,36.93,50330.0,36.5867,36.6462,36.547,36.6462,50330.0
2018-11-02 12:00:00,36.94,36.94,36.78,36.84,27295.0,36.6561,36.6561,36.4974,36.5569,27295.0
2018-11-02 12:30:00,36.85,36.85,36.51,36.51,60280.0,36.5668,36.5668,36.2294,36.2294,60280.0
2018-11-02 13:00:00,36.53,36.68,36.47,36.67,58720.0,36.2493,36.3981,36.1897,36.3882,58720.0
2018-11-02 13:30:00,36.65,36.68,36.63,36.63,11385.0,36.3684,36.3981,36.3485,36.3485,11385.0
2018-11-02 14:00:00,36.61,36.74,36.46,36.73,59185.0,36.3287,36.4577,36.1798,36.4477,59185.0
2018-11-02 14:30:00,36.75,36.75,36.61,36.68,102310.0,36.4676,36.4676,36.3287,36.3981,102310.0
2018-11-02 15:00:00,36.68,36.74,36.57,36.66,53510.0,36.3981,36.4577,36.289,36.3783,53510.0
2018-11-02 15:30:00,36.65,36.68,36.58,36.65,178340.0,36.3684,36.3981,36.2989,36.3684,178340.0
2018-11-05 09:30:00,36.72,36.72,36.29,36.37,114595.0,36.4378,36.4378,36.0111,36.0905,114595.0
2018-11-05 10:00:00,36.28,36.34,36.07,36.1,186545.0,36.0012,36.0607,35.7928,35.8226,186545.0
2018-11-05 10:30:00,36.2,36.2,36.08,36.15,19750.0,35.9218,35.9218,35.8027,35.8722,19750.0
2018-11-05 11:00:00,36.32,36.36,36.1,36.17,64660.0,36.0409,36.0806,35.8226,35.892,64660.0
2018-11-05 11:30:00,36.15,36.2,36.08,36.17,20500.0,35.8722,35.9218,35.8027,35.892,20500.0
2018-11-05 12:00:00,36.17,36.28,36.15,36.23,33940.0,35.892,36.0012,35.8722,35.9516,33940.0
2018-11-05 12:30:00,36.23,36.24,36.16,36.21,10000.0,35.9516,35.9615,35.8821,35.9317,10000.0
2018-11-05 13:00:00,36.18,36.25,36.15,36.21,94675.0,35.902,35.9714,35.8722,35.9317,94675.0
2018-11-05 13:30:00,36.2,36.26,36.14,36.22,72390.0,35.9218,35.9814,35.8623,35.9417,72390.0
2018-11-05 14:00:00,36.21,36.4,36.2,36.34,4360600.0,35.9317,36.1203,35.9218,36.0607,4360600.0
2018-11-05 14:30:00,36.36,36.44,36.33,36.41,75050.0,36.0806,36.16,36.0508,36.1302,75050.0
2018-11-05 15:00:00,36.4,36.45,36.32,36.36,119235.0,36.1203,36.1699,36.0409,36.0806,119235.0
2018-11-05 15:30:00,36.37,36.48,36.34,36.44,182525.0,36.0905,36.1997,36.0607,36.16,182525.0
2018-11-06 09:30:00,36.34,36.8,36.34,36.77,80615.0,36.0607,36.5172,36.0607,36.4874,80615.0
2018-11-06 10:00:00,36.68,36.74,36.57,36.67,41285.0,36.3981,36.4577,36.289,36.3882,41285.0
2018-11-06 10:30:00,36.67,36.67,36.4,36.4,157750.0,36.3882,36.3882,36.1203,36.1203,157750.0
2018-11-06 11:00:00,36.4,36.51,36.29,36.46,95005.0,36.1203,36.2294,36.0111,36.1798,95005.0
2018-11-06 11:30:00,36.44,36.54,36.37,36.52,32025.0,36.16,36.2592,36.0905,36.2394,32025.0
2018-11-06 12:00:00,36.51,36.57,36.51,36.56,20125.0,36.2294,36.289,36.2294,36.279,20125.0
2018-11-06 12:30:00,36.56,36.63,36.56,36.57,30410.0,36.279,36.3485,36.279,36.289,30410.0
2018-11-06 13:00:00,36.57,36.61,36.51,36.51,35605.0,36.289,36.3287,36.2294,36.2294,35605.0
2018-11-06 13:30:00,36.49,36.58,36.44,36.45,36950.0,36.2096,36.2989,36.16,36.1699,36950.0
2018-11-06 14:00:00,36.44,36.44,36.16,36.17,75865.0,36.16,36.16,35.8821,35.892,75865.0
2018-11-06 14:30:00,36.17,36.28,36.16,36.26,56150.0,35.892,36.0012,35.8821,35.9814,56150.0
2018-11-06 15:00:00,36.2,36.34,36.2,36.33,81610.0,35.9218,36.0607,35.9218,36.0508,81610.0
2018-11-06 15:30:00,36.34,36.45,36.32,36.44,285715.0,36.0607,36.1699,36.0409,36.16,285715.0
2018-11-07 09:30:00,36.92,37.4,36.8,37.39,254980.0,36.6363,37.1126,36.5172,37.1027,254980.0
2018-11-07 10:00:00,37.35,37.67,37.35,37.65,94150.0,37.063,37.3805,37.063,37.3607,94150.0
2018-11-07 10:30:00,37.7,37.9,37.68,37.83,217680.0,37.4103,37.6088,37.3904,37.5393,217680.0
2018-11-07 11:00:00,37.86,37.89,37.77,37.83,87765.0,37.5691,37.5988,37.4798,37.5393,87765.0
2018-11-07 11:30:00,37.84,37.97,37.8,37.95,50685.0,37.5492,37.6782,37.5095,37.6584,50685.0
2018-11-07 12:00:00,37.96,37.96,37.81,37.86,30135.0,37.6683,37.6683,37.5194,37.5691,30135.0
2018-11-07 12:30:00,37.91,37.97,37.9,37.97,22970.0,37.6187,37.6782,37.6088,37.6782,22970.0
2018-11-07 13:00:00,37.95,37.97,37.9,37.93,55790.0,37.6584,37.6782,37.6088,37.6385,55790.0
2018-11-07 13:30:00,37.91,37.92,37.77,37.83,42450.0,37.6187,37.6286,37.4798,37.5393,42450.0
2018-11-07 14:00:00,37.84,37.91,37.82,37.86,65990.0,37.5492,37.6187,37.5294,37.5691,65990.0
2018-11-07 14:30:00,37.85,37.93,37.84,37.84,91770.0,37.5591,37.6385,37.5492,37.5492,91770.0
2018-11-07 15:00:00,37.83,37.91,37.83,37.86,123430.0,37.5393,37.6187,37.5393,37.5691,123430.0
2018-11-07 15:30:00,37.86,37.88,37.81,37.86,558750.0,37.5691,37.5889,37.5194,37.5691,558750.0
2018-11-08 09:30:00,37.87,38.05,37.64,37.84,356915.0,37.579,37.7576,37.3508,37.5492,356915.0
2018-11-08 10:00:00,37.88,38.0,37.77,37.87,230455.0,37.5889,37.708,37.4798,37.579,230455.0
2018-11-08 10:30:00,37.85,37.9,37.74,37.8,115830.0,37.5591,37.6088,37.45,37.5095,115830.0
2018-11-08 11:00:00,37.79,37.86,37.64,37.72,111130.0,37.4996,37.5691,37.3508,37.4301,111130.0
2018-11-08 11:30:00,37.72,37.8,37.72,37.73,76715.0,37.4301,37.5095,37.4301,37.4401,76715.0
2018-11-08 12:00:00,37.71,37.72,37.67,37.7,51265.0,37.4202,37.4301,37.3805,37.4103,51265.0
2018-11-08 12:30:00,37.67,37.71,37.58,37.62,27600.0,37.3805,37.4202,37.2912,37.3309,27600.0
2018-11-08 13:00:00,37.6,37.6,37.45,37.45,20565.0,37.3111,37.3111,37.1622,37.1622,20565.0
2018-11-08 13:30:00,37.45,37.55,37.45,37.55,26535.0,37.1622,37.2614,37.1622,37.2614,26535.0
2018-11-08 14:00:00,37.6,37.67,37.49,37.55,95500.0,37.3111,37.3805,37.2019,37.2614,95500.0
2018-11-08 14:30:00,37.52,37.57,37.45,37.57,17160.0,37.2317,37.2813,37.1622,37.2813,17160.0
2018-11-08 15:00:00,37.52,37.62,37.52,37.57,15825.0,37.2317,37.3309,37.2317,37.2813,15825.0
2018-11-08 15:30:00,37.56,37.71,37.55,37.7,141235.0,37.2714,37.4202,37.2614,37.4103,141235.0
2018-11-09 09:30:00,37.2,37.29,36.81,36.85,130045.0,36.9141,37.0034,36.5271,36.5668,130045.0
2018-11-09 10:00:00,36.9,36.95,36.67,36.81,194025.0,36.6164,36.6661,36.3882,36.5271,194025.0
2018-11-09 10:30:00,36.8,36.91,36.72,36.82,68295.0,36.5172,36.6264,36.4378,36.5371,68295.0
2018-11-09 11:00:00,36.81,36.88,36.68,36.88,112970.0,36.5271,36.5966,36.3981,36.5966,112970.0
2018-11-09 11:30:00,36.87,36.91,36.68,36.7,60100.0,36.5867,36.6264,36.3981,36.418,60100.0
2018-11-09 12:00:00,36.7,36.72,36.62,36.67,28175.0,36.418,36.4378,36.3386,36.3882,28175.0
2018-11-09 12:30:00,36.63,36.71,36.59,36.59,22570.0,36.3485,36.4279,36.3088,36.3088,22570.0
2018-11-09 13:00:00,36.59,36.59,36.44,36.44,36595.0,36.3088,36.3088,36.16,36.16,36595.0
2018-11-09 13:30:00,36.44,36.44,36.34,36.35,99475.0,36.16,36.16,36.0607,36.0707,99475.0
2018-11-09 14:00:00,36.34,36.41,36.3,36.36,50965.0,36.0607,36.1302,36.021,36.0806,50965.0
2018-11-09 14:30:00,36.36,36.63,36.35,36.6,102490.0,36.0806,36.3485,36.0707,36.3187,102490.0
2018-11-09 15:00:00,36.58,36.71,36.55,36.68,36655.0,36.2989,36.4279,36.2691,36.3981,36655.0
2018-11-09 15:30:00,36.68,36.78,36.66,36.69,145145.0,36.3981,36.4974,36.3783,36.4081,145145.0
2018-11-12 09:30:00,36.64,36.64,36.23,36.26,144410.0,36.3584,36.3584,35.9516,35.9814,144410.0
2018-11-12 10:00:00,36.28,36.28,36.05,36.08,70925.0,36.0012,36.0012,35.773,35.8027,70925.0
2018-11-12 10:30:00,36.07,36.08,35.65,35.66,235805.0,35.7928,35.8027,35.376,35.386,235805.0
2018-11-12 11:00:00,35.64,35.64,35.44,35.49,379535.0,35.3661,35.3661,35.1677,35.2173,379535.0
2018-11-12 11:30:00,35.49,35.78,35.45,35.78,141930.0,35.2173,35.505,35.1776,35.505,141930.0
2018-11-12 12:00:00,35.79,35.95,35.78,35.86,86485.0,35.515,35.6737,35.505,35.5844,86485.0
2018-11-12 12:30:00,35.85,35.86,35.79,35.8,23625.0,35.5745,35.5844,35.515,35.5249,23625.0
2018-11-12 13:00:00,35.78,35.78,35.64,35.72,84740.0,35.505,35.505,35.3661,35.4455,84740.0
2018-11-12 13:30:00,35.7,35.85,35.58,35.8,151730.0,35.4257,35.5745,35.3066,35.5249,151730.0
2018-11-12 14:00:00,35.81,35.98,35.74,35.89,244140.0,35.5348,35.7035,35.4654,35.6142,244140.0
2018-11-12 14:30:00,35.88,35.99,35.86,35.87,52795.0,35.6043,35.7134,35.5844,35.5944,52795.0
2018-11-12 15:00:00,35.81,35.85,35.72,35.77,65030.0,35.5348,35.5745,35.4455,35.4951,65030.0
2018-11-12 15:30:00,35.77,35.81,35.62,35.64,376600.0,35.4951,35.5348,35.3463,35.3661,376600.0
2018-11-13 09:30:00,35.81,36.16,35.67,35.68,102175.0,35.5348,35.8821,35.3959,35.4058,102175.0
2018-11-13 10:00:00,35.65,35.85,35.47,35.55,129965.0,35.376,35.5745,35.1974,35.2768,129965.0
2018-11-13 10:30:00,35.54,35.84,35.54,35.84,50705.0,35.2669,35.5646,35.2669,35.5646,50705.0
2018-11-13 11:00:00,36.0,36.19,36.0,36.15,62990.0,35.7234,35.9119,35.7234,35.8722,62990.0
2018-11-13 11:30:00,36.14,36.2,36.02,36.05,89815.0,35.8623,35.9218,35.7432,35.773,89815.0
2018-11-13 12:00:00,36.1,36.13,36.02,36.09,165275.0,35.8226,35.8524,35.7432,35.8127,165275.0
2018-11-13 12:30:00,36.01,36.02,35.84,35.95,61045.0,35.7333,35.7432,35.5646,35.6737,61045.0
2018-11-13 13:00:00,35.95,36.0,35.87,35.89,71230.0,35.6737,35.7234,35.5944,35.6142,71230.0
2018-11-13 13:30:00,35.92,36.02,35.92,35.94,12350.0,35.644,35.7432,35.644,35.6638,12350.0
2018-11-13 14:00:00,35.91,35.92,35.66,35.75,67380.0,35.634,35.644,35.386,35.4753,67380.0
2018-11-13 14:30:00,35.76,35.8,35.6,35.71,95385.0,35.4852,35.5249,35.3264,35.4356,95385.0
2018-11-13 15:00:00,35.67,35.8,35.62,35.71,67015.0,35.3959,35.5249,35.3463,35.4356,67015.0
2018-11-13 15:30:00,35.69,35.84,35.62,35.73,200215.0,35.4157,35.5646,35.3463,35.4554,200215.0
2018-11-14 09:30:00,36.07,36.65,35.86,35.95,54185.0,35.7928,36.3684,35.5844,35.6737,54185.0
2018-11-14 10:00:00,35.97,35.97,35.7,35.81,18470.0,35.6936,35.6936,35.4257,35.5348,18470.0
2018-11-14 10:30:00,35.91,36.0,35.77,35.83,77485.0,35.634,35.7234,35.4951,35.5547,77485.0
2018-11-14 11:00:00,35.74,35.74,35.57,35.63,24875.0,35.4654,35.4654,35.2967,35.3562,24875.0
2018-11-14 11:30:00,35.64,35.64,35.5,35.62,37935.0,35.3661,35.3661,35.2272,35.3463,37935.0
2018-11-14 12:00:00,35.63,35.7,35.45,35.66,134545.0,35.3562,35.4257,35.1776,35.386,134545.0
2018-11-14 12:30:00,35.62,35.63,35.48,35.5,33655.0,35.3463,35.3562,35.2073,35.2272,33655.0
2018-11-14 13:00:00,35.53,35.56,35.42,35.51,49400.0,35.257,35.2867,35.1478,35.2371,49400.0
2018-11-14 13:30:00,35.49,35.54,35.33,35.39,120565.0,35.2173,35.2669,35.0585,35.118,120565.0
2018-11-14 14:00:00,35.39,35.53,35.22,35.44,54615.0,35.118,35.257,34.9493,35.1677,54615.0
2018-11-14 14:30:00,35.4,35.67,35.4,35.67,42445.0,35.128,35.3959,35.128,35.3959,42445.0
2018-11-14 15:00:00,35.64,35.77,35.63,35.66,31310.0,35.3661,35.4951,35.3562,35.386,31310.0
2018-11-14 15:30:00,35.63,35.66,35.33,35.39,241650.0,35.3562,35.386,35.0585,35.118,241650.0
2018-11-15 09:30:00,35.36,35.61,35.36,35.52,86080.0,35.0883,35.3364,35.0883,35.247,86080.0
2018-11-15 10:00:00,35.51,35.56,35.38,35.45,39100.0,35.2371,35.2867,35.1081,35.1776,39100.0
2018-11-15 10:30:00,35.36,35.58,35.23,35.49,51450.0,35.0883,35.3066,34.9593,35.2173,51450.0
2018-11-15 11:00:00,35.43,35.79,35.42,35.79,42610.0,35.1577,35.515,35.1478,35.515,42610.0
2018-11-15 11:30:00,35.8,35.9,35.8,35.84,101650.0,35.5249,35.6241,35.5249,35.5646,101650.0
2018-11-15 12:00:00,35.86,35.9,35.72,35.76,20040.0,35.5844,35.6241,35.4455,35.4852,20040.0
2018-11-15 12:30:00,35.8,35.92,35.68,35.7,102265.0,35.5249,35.644,35.4058,35.4257,102265.0
2018-11-15 13:00:00,35.76,36.01,35.68,36.0,42475.0,35.4852,35.7333,35.4058,35.7234,42475.0
2018-11-15 13:30:00,36.04,36.24,36.02,36.19,108860.0,35.763,35.9615,35.7432,35.9119,108860.0
2018-11-15 14:00:00,36.22,36.3,36.14,36.3,31000.0,35.9417,36.021,35.8623,36.021,31000.0
2018-11-15 14:30:00,36.31,36.38,36.24,36.26,51235.0,36.031,36.1004,35.9615,35.9814,51235.0
2018-11-15 15:00:00,36.26,36.27,36.04,36.16,97160.0,35.9814,35.9913,35.763,35.8821,97160.0
2018-11-15 15:30:00,36.12,36.35,36.12,36.32,215355.0,35.8424,36.0707,35.8424,36.0409,215355.0
2018-11-16 09:30:00,36.03,36.3,35.92,36.24,86230.0,35.7531,36.021,35.644,35.9615,86230.0
2018-11-16 10:00:00,36.27,36.3,36.13,36.25,54000.0,35.9913,36.021,35.8524,35.9714,54000.0
2018-11-16 10:30:00,36.35,36.36,36.18,36.18,165670.0,36.0707,36.0806,35.902,35.902,165670.0
2018-11-16 11:00:00,36.14,36.17,36.07,36.14,136290.0,35.8623,35.892,35.7928,35.8623,136290.0
2018-11-16 11:30:00,36.12,36.12,35.87,35.94,15175.0,35.8424,35.8424,35.5944,35.6638,15175.0
2018-11-16 12:00:00,35.93,36.0,35.85,35.95,85925.0,35.6539,35.7234,35.5745,35.6737,85925.0
2018-11-16 12:30:00,35.85,36.31,35.84,36.12,126725.0,35.5745,36.031,35.5646,35.8424,126725.0
2018-11-16 13:00:00,36.17,36.17,36.04,36.06,61565.0,35.892,35.892,35.763,35.7829,61565.0
2018-11-16 13:30:00,36.04,36.06,35.96,36.0,47655.0,35.763,35.7829,35.6837,35.7234,47655.0
2018-11-16 14:00:00,36.02,36.1,35.94,36.07,297680.0,35.7432,35.8226,35.6638,35.7928,297680.0
2018-11-16 14:30:00,36.08,36.22,36.08,36.2,32205.0,35.8027,35.9417,35.8027,35.9218,32205.0
2018-11-16 15:00:00,36.22,36.28,36.19,36.24,43615.0,35.9417,36.0012,35.9119,35.9615,43615.0
2018-11-16 15:30:00,36.23,36.27,36.11,36.13,290650.0,35.9516,35.9913,35.8325,35.8524,290650.0
2018-11-19 09:30:00,36.03,36.03,35.14,35.3,91650.0,35.7531,35.7531,34.87,35.0287,91650.0
2018-11-19 10:00:00,35.24,35.25,34.84,34.86,385825.0,34.9692,34.9791,34.5723,34.5921,385825.0
2018-11-19 10:30:00,34.85,35.04,34.69,35.01,283455.0,34.5822,34.7707,34.4234,34.741,283455.0
2018-11-19 11:00:00,34.98,35.02,34.7,34.74,142170.0,34.7112,34.7509,34.4333,34.473,142170.0
2018-11-19 11:30:00,34.71,34.74,34.52,34.6,322875.0,34.4433,34.473,34.2547,34.3341,322875.0
2018-11-19 12:00:00,34.59,34.62,34.43,34.5,365280.0,34.3242,34.354,34.1654,34.2349,365280.0
2018-11-19 12:30:00,34.46,34.55,34.36,34.42,182570.0,34.1952,34.2845,34.096,34.1555,182570.0
2018-11-19 13:00:00,34.41,34.41,34.17,34.2,231325.0,34.1456,34.1456,33.9074,33.9372,231325.0
2018-11-19 13:30:00,34.2,34.4,34.13,34.3,189670.0,33.9372,34.1356,33.8677,34.0364,189670.0
2018-11-19 14:00:00,34.26,34.27,34.14,34.24,140675.0,33.9967,34.0066,33.8776,33.9769,140675.0
2018-11-19 14:30:00,34.22,34.27,34.13,34.24,614680.0,33.957,34.0066,33.8677,33.9769,614680.0
2018-11-19 15:00:00,34.22,34.4,34.19,34.28,369550.0,33.957,34.1356,33.9273,34.0166,369550.0
2018-11-19 15:30:00,34.29,34.3,34.09,34.18,726635.0,34.0265,34.0364,33.828,33.9173,726635.0
2018-11-20 09:30:00,33.13,33.85,33.0,33.44,1013415.0,32.8754,33.5899,32.7464,33.183,1013415.0
2018-11-20 10:00:00,33.44,33.74,33.14,33.69,634590.0,33.183,33.4807,32.8853,33.4311,634590.0
2018-11-20 10:30:00,33.67,34.23,33.63,34.22,444015.0,33.4113,33.967,33.3716,33.957,444015.0
2018-11-20 11:00:00,34.25,34.3,33.91,33.91,467495.0,33.9868,34.0364,33.6494,33.6494,467495.0
2018-11-20 11:30:00,33.92,34.26,33.91,34.04,256945.0,33.6593,33.9967,33.6494,33.7784,256945.0
2018-11-20 12:00:00,34.11,34.22,33.99,34.16,140830.0,33.8479,33.957,33.7288,33.8975,140830.0
2018-11-20 12:30:00,34.17,34.21,33.95,34.0,69050.0,33.9074,33.9471,33.6891,33.7387,69050.0
2018-11-20 13:00:00,33.97,34.08,33.85,33.89,102250.0,33.709,33.8181,33.5899,33.6296,102250.0
2018-11-20 13:30:00,33.89,33.99,33.81,33.82,79765.0,33.6296,33.7288,33.5502,33.5601,79765.0
2018-11-20 14:00:00,33.8,33.89,33.71,33.73,193935.0,33.5403,33.6296,33.451,33.4708,193935.0
2018-11-20 14:30:00,33.74,33.88,33.71,33.74,71065.0,33.4807,33.6196,33.451,33.4807,71065.0
2018-11-20 15:00:00,33.77,33.86,33.59,33.86,141275.0,33.5105,33.5998,33.3319,33.5998,141275.0
2018-11-20 15:30:00,33.84,33.91,33.76,33.9,164845.0,33.58,33.6494,33.5006,33.6395,164845.0
2018-11-21 09:30:00,34.29,34.87,34.23,34.44,464970.0,34.0265,34.602,33.967,34.1753,464970.0
2018-11-21 10:00:00,34.48,34.65,34.38,34.57,432685.0,34.215,34.3837,34.1158,34.3043,432685.0
2018-11-21 10:30:00,34.54,34.62,34.43,34.5,272070.0,34.2746,34.354,34.1654,34.2349,272070.0
2018-11-21 11:00:00,34.5,34.79,34.49,34.72,98350.0,34.2349,34.5227,34.225,34.4532,98350.0
2018-11-21 11:30:00,34.74,34.75,34.64,34.66,128570.0,34.473,34.483,34.3738,34.3937,128570.0
2018-11-21 12:00:00,34.68,34.71,34.63,34.7,71700.0,34.4135,34.4433,34.3639,34.4333,71700.0
2018-11-21 12:30:00,34.7,34.78,34.66,34.77,53960.0,34.4333,34.5127,34.3937,34.5028,53960.0
2018-11-21 13:00:00,34.77,34.86,34.73,34.77,95845.0,34.5028,34.5921,34.4631,34.5028,95845.0
2018-11-21 13:30:00,34.77,34.85,34.77,34.84,87600.0,34.5028,34.5822,34.5028,34.5723,87600.0
2018-11-21 14:00:00,34.83,34.84,34.76,34.81,60245.0,34.5623,34.5723,34.4929,34.5425,60245.0
2018-11-21 14:30:00,34.81,34.82,34.73,34.75,54665.0,34.5425,34.5524,34.4631,34.483,54665.0
2018-11-21 15:00:00,34.77,34.84,34.74,34.75,71295.0,34.5028,34.5723,34.473,34.483,71295.0
2018-11-21 15:30:00,34.74,34.74,34.6,34.61,332280.0,34.473,34.473,34.3341,34.344,332280.0
2018-11-23 09:30:00,34.25,34.7,34.25,34.65,30835.0,33.9868,34.4333,33.9868,34.3837,30835.0
2018-11-23 10:00:00,34.65,34.69,34.51,34.55,43595.0,34.3837,34.4234,34.2448,34.2845,43595.0
2018-11-23 10:30:00,34.63,34.68,34.5,34.59,67895.0,34.3639,34.4135,34.2349,34.3242,67895.0
2018-11-23 11:00:00,34.62,34.66,34.58,34.65,42670.0,34.354,34.3937,34.3143,34.3837,42670.0
2018-11-23 11:30:00,34.57,34.62,34.57,34.6,11050.0,34.3043,34.354,34.3043,34.3341,11050.0
2018-11-23 12:00:00,34.6,34.64,34.54,34.62,88550.0,34.3341,34.3738,34.2746,34.354,88550.0
2018-11-23 12:30:00,34.59,34.65,34.56,34.58,126270.0,34.3242,34.3837,34.2944,34.3143,126270.0
2018-11-26 09:30:00,34.95,35.1,34.84,35.1,362280.0,34.6814,34.8303,34.5723,34.8303,362280.0
2018-11-26 10:00:00,35.08,35.14,35.05,35.13,117415.0,34.8104,34.87,34.7807,34.86,117415.0
2018-11-26 10:30:00,35.14,35.25,35.08,35.23,76545.0,34.87,34.9791,34.8104,34.9593,76545.0
2018-11-26 11:00:00,35.19,35.3,35.19,35.24,75235.0,34.9196,35.0287,34.9196,34.9692,75235.0
2018-11-26 11:30:00,35.18,35.18,35.06,35.12,26160.0,34.9097,34.9097,34.7906,34.8501,26160.0
2018-11-26 12:00:00,35.1,35.24,35.1,35.12,174990.0,34.8303,34.9692,34.8303,34.8501,174990.0
2018-11-26 12:30:00,35.11,35.14,35.02,35.14,181475.0,34.8402,34.87,34.7509,34.87,181475.0
2018-11-26 13:00:00,35.13,35.22,35.1,35.19,172065.0,34.86,34.9493,34.8303,34.9196,172065.0
2018-11-26 13:30:00,35.2,35.32,35.18,35.32,173480.0,34.9295,35.0486,34.9097,35.0486,173480.0
2018-11-26 14:00:00,35.32,35.33,35.26,35.32,272600.0,35.0486,35.0585,34.989,35.0486,272600.0
2018-11-26 14:30:00,35.32,35.4,35.3,35.36,229610.0,35.0486,35.128,35.0287,35.0883,229610.0
2018-11-26 15:00:00,35.39,35.42,35.31,35.31,415330.0,35.118,35.1478,35.0387,35.0387,415330.0
2018-11-26 15:30:00,35.32,35.4,35.32,35.38,450265.0,35.0486,35.128,35.0486,35.1081,450265.0
2018-11-27 09:30:00,35.21,35.21,34.86,35.16,64370.0,34.9394,34.9394,34.5921,34.8898,64370.0
2018-11-27 10:00:00,35.13,35.3,35.09,35.09,198110.0,34.86,35.0287,34.8203,34.8203,198110.0
2018-11-27 10:30:00,35.12,35.18,35.03,35.17,36165.0,34.8501,34.9097,34.7608,34.8997,36165.0
2018-11-27 11:00:00,35.14,35.26,35.14,35.22,22350.0,34.87,34.989,34.87,34.9493,22350.0
2018-11-27 11:30:00,35.17,35.19,35.11,35.19,8750.0,34.8997,34.9196,34.8402,34.9196,8750.0
2018-11-27 12:00:00,35.19,35.19,35.03,35.04,52470.0,34.9196,34.9196,34.7608,34.7707,52470.0
2018-11-27 12:30:00,35.03,35.07,34.93,34.98,50600.0,34.7608,34.8005,34.6616,34.7112,50600.0
2018-11-27 13:00:00,34.94,35.04,34.93,35.04,24055.0,34.6715,34.7707,34.6616,34.7707,24055.0
2018-11-27 13:30:00,35.04,35.11,35.03,35.09,92850.0,34.7707,34.8402,34.7608,34.8203,92850.0
2018-11-27 14:00:00,35.18,35.22,35.14,35.22,25145.0,34.9097,34.9493,34.87,34.9493,25145.0
2018-11-27 14:30:00,35.22,35.24,35.15,35.15,26370.0,34.9493,34.9692,34.8799,34.8799,26370.0
2018-11-27 15:00:00,35.14,35.17,35.03,35.08,160050.0,34.87,34.8997,34.7608,34.8104,160050.0
2018-11-27 15:30:00,35.08,35.17,35.05,35.17,153380.0,34.8104,34.8997,34.7807,34.8997,153380.0
2018-11-28 09:30:00,35.85,35.93,35.7,35.8,133440.0,35.5745,35.6539,35.4257,35.5249,133440.0
2018-11-28 10:00:00,35.84,35.9,35.69,35.73,181920.0,35.5646,35.6241,35.4157,35.4554,181920.0
2018-11-28 10:30:00,35.72,35.72,35.57,35.65,105465.0,35.4455,35.4455,35.2967,35.376,105465.0
2018-11-28 11:00:00,35.65,35.77,35.64,35.67,70070.0,35.376,35.4951,35.3661,35.3959,70070.0
2018-11-28 11:30:00,35.68,35.87,35.68,35.85,128260.0,35.4058,35.5944,35.4058,35.5745,128260.0
2018-11-28 12:00:00,35.87,36.33,35.86,36.32,90810.0,35.5944,36.0508,35.5844,36.0409,90810.0
2018-11-28 12:30:00,36.34,36.44,36.3,36.35,69125.0,36.0607,36.16,36.021,36.0707,69125.0
2018-11-28 13:00:00,36.32,36.37,36.21,36.37,167725.0,36.0409,36.0905,35.9317,36.0905,167725.0
2018-11-28 13:30:00,36.38,36.56,36.37,36.49,303060.0,36.1004,36.279,36.0905,36.2096,303060.0
2018-11-28 14:00:00,36.51,36.55,36.41,36.48,110455.0,36.2294,36.2691,36.1302,36.1997,110455.0
2018-11-28 14:30:00,36.48,36.52,36.4,36.42,132235.0,36.1997,36.2394,36.1203,36.1401,132235.0
2018-11-28 15:00:00,36.36,36.52,36.36,36.51,140645.0,36.0806,36.2394,36.0806,36.2294,140645.0
2018-11-28 15:30:00,36.5,36.69,36.48,36.67,734775.0,36.2195,36.4081,36.1997,36.3882,734775.0
2018-11-29 09:30:00,36.59,36.6,36.42,36.57,138470.0,36.3088,36.3187,36.1401,36.289,138470.0
2018-11-29 10:00:00,36.61,36.61,36.34,36.36,141950.0,36.3287,36.3287,36.0607,36.0806,141950.0
2018-11-29 10:30:00,36.38,36.51,36.23,36.27,154230.0,36.1004,36.2294,35.9516,35.9913,154230.0
2018-11-29 11:00:00,36.32,36.5,36.3,36.49,150070.0,36.0409,36.2195,36.021,36.2096,150070.0
2018-11-29 11:30:00,36.53,36.71,36.49,36.68,175085.0,36.2493,36.4279,36.2096,36.3981,175085.0
2018-11-29 12:00:00,36.65,36.69,36.56,36.69,15030.0,36.3684,36.4081,36.279,36.4081,15030.0
2018-11-29 12:30:00,36.69,36.76,36.67,36.73,50090.0,36.4081,36.4775,36.3882,36.4477,50090.0
2018-11-29 13:00:00,36.72,36.73,36.65,36.69,273555.0,36.4378,36.4477,36.3684,36.4081,273555.0
2018-11-29 13:30:00,36.71,36.75,36.67,36.73,25900.0,36.4279,36.4676,36.3882,36.4477,25900.0
2018-11-29 14:00:00,36.69,36.87,36.69,36.87,60255.0,36.4081,36.5867,36.4081,36.5867,60255.0
2018-11-29 14:30:00,36.88,36.99,36.83,36.99,222240.0,36.5966,36.7057,36.547,36.7057,222240.0
2018-11-29 15:00:00,36.99,36.99,36.83,36.86,172540.0,36.7057,36.7057,36.547,36.5767,172540.0
2018-11-29 15:30:00,36.85,36.85,36.7,36.71,148745.0,36.5668,36.5668,36.418,36.4279,148745.0
2018-11-30 09:30:00,36.92,37.0,36.68,36.96,111705.0,36.6363,36.7157,36.3981,36.676,111705.0
2018-11-30 10:00:00,36.96,37.03,36.88,36.95,169010.0,36.676,36.7454,36.5966,36.6661,169010.0
2018-11-30 10:30:00,37.01,37.18,37.01,37.03,170045.0,36.7256,36.8943,36.7256,36.7454,170045.0
2018-11-30 11:00:00,37.0,37.07,36.92,36.97,442470.0,36.7157,36.7851,36.6363,36.6859,442470.0
2018-11-30 11:30:00,36.96,37.13,36.92,37.07,606485.0,36.676,36.8447,36.6363,36.7851,606485.0
2018-11-30 12:00:00,37.06,37.06,36.95,36.95,157895.0,36.7752,36.7752,36.6661,36.6661,157895.0
2018-11-30 12:30:00,36.98,36.99,36.91,36.95,43500.0,36.6958,36.7057,36.6264,36.6661,43500.0
2018-11-30 13:00:00,36.9,36.9,36.78,36.86,52580.0,36.6164,36.6164,36.4974,36.5767,52580.0
2018-11-30 13:30:00,36.84,37.02,36.84,37.01,57380.0,36.5569,36.7355,36.5569,36.7256,57380.0
2018-11-30 14:00:00,37.0,37.05,36.97,37.02,178240.0,36.7157,36.7653,36.6859,36.7355,178240.0
2018-11-30 14:30:00,37.01,37.08,37.01,37.03,498385.0,36.7256,36.7951,36.7256,36.7454,498385.0
2018-11-30 15:00:00,37.04,37.14,37.02,37.08,371125.0,36.7554,36.8546,36.7355,36.7951,371125.0
2018-11-30 15:30:00,37.09,37.15,37.03,37.15,225065.0,36.805,36.8645,36.7454,36.8645,225065.0
2018-12-03 09:30:00,38.01,38.12,37.32,37.32,624760.0,37.7179,37.8271,37.0332,37.0332,624760.0
2018-12-03 10:00:00,37.42,37.55,37.39,37.44,111970.0,37.1324,37.2614,37.1027,37.1523,111970.0
2018-12-03 10:30:00,37.44,37.44,37.15,37.15,291965.0,37.1523,37.1523,36.8645,36.8645,291965.0
2018-12-03 11:00:00,37.15,37.32,37.12,37.28,126370.0,36.8645,37.0332,36.8347,36.9935,126370.0
2018-12-03 11:30:00,37.32,37.37,37.08,37.08,116480.0,37.0332,37.0828,36.7951,36.7951,116480.0
2018-12-03 12:00:00,37.11,37.23,37.11,37.18,76155.0,36.8248,36.9439,36.8248,36.8943,76155.0
2018-12-03 12:30:00,37.26,37.34,37.21,37.27,28965.0,36.9737,37.0531,36.9241,36.9836,28965.0
2018-12-03 13:00:00,37.3,37.4,37.29,37.36,77670.0,37.0134,37.1126,37.0034,37.0729,77670.0
2018-12-03 13:30:00,37.34,37.34,37.19,37.26,31740.0,37.0531,37.0531,36.9042,36.9737,31740.0
2018-12-03 14:00:00,37.3,37.31,37.15,37.31,12070.0,37.0134,37.0233,36.8645,37.0233,12070.0
2018-12-03 14:30:00,37.31,37.34,37.26,37.28,38490.0,37.0233,37.0531,36.9737,36.9935,38490.0
2018-12-03 15:00:00,37.3,37.38,37.24,37.37,76195.0,37.0134,37.0927,36.9538,37.0828,76195.0
2018-12-03 15:30:00,37.38,37.43,37.3,37.38,468450.0,37.0927,37.1424,37.0134,37.0927,468450.0
2018-12-04 09:30:00,37.2,37.41,37.09,37.38,281775.0,36.9141,37.1225,36.805,37.0927,281775.0
2018-12-04 10:00:00,37.38,37.5,37.29,37.45,207335.0,37.0927,37.2118,37.0034,37.1622,207335.0
2018-12-04 10:30:00,37.44,37.47,37.36,37.39,193670.0,37.1523,37.1821,37.0729,37.1027,193670.0
2018-12-04 11:00:00,37.38,37.43,37.28,37.29,155125.0,37.0927,37.1424,36.9935,37.0034,155125.0
2018-12-04 11:30:00,37.3,37.3,37.15,37.15,393790.0,37.0134,37.0134,36.8645,36.8645,393790.0
2018-12-04 12:00:00,37.15,37.16,36.65,36.65,207045.0,36.8645,36.8744,36.3684,36.3684,207045.0
2018-12-04 12:30:00,36.65,36.77,36.46,36.66,67830.0,36.3684,36.4874,36.1798,36.3783,67830.0
2018-12-04 13:00:00,36.65,36.7,36.45,36.51,147810.0,36.3684,36.418,36.1699,36.2294,147810.0
2018-12-04 13:30:00,36.51,36.56,36.26,36.54,134575.0,36.2294,36.279,35.9814,36.2592,134575.0
2018-12-04 14:00:00,36.54,36.74,36.5,36.54,94895.0,36.2592,36.4577,36.2195,36.2592,94895.0
2018-12-04 14:30:00,36.54,36.76,36.54,36.57,95725.0,36.2592,36.4775,36.2592,36.289,95725.0
2018-12-04 15:00:00,36.55,36.56,36.35,36.37,74385.0,36.2691,36.279,36.0707,36.0905,74385.0
2018-12-04 15:30:00,36.36,36.42,36.21,36.3,447755.0,36.0806,36.1401,35.9317,36.021,447755.0
2018-12-06 09:30:00,35.48,35.95,35.21,35.74,344825.0,35.2073,35.6737,34.9394,35.4654,344825.0
2018-12-06 10:00:00,35.69,36.12,35.69,36.05,243160.0,35.4157,35.8424,35.4157,35.773,243160.0
2018-12-06 10:30:00,36.08,36.09,35.83,35.83,129050.0,35.8027,35.8127,35.5547,35.5547,129050.0
2018-12-06 11:00:00,35.79,35.85,35.56,35.58,98985.0,35.515,35.5745,35.2867,35.3066,98985.0
2018-12-06 11:30:00,35.55,36.07,35.55,36.07,144740.0,35.2768,35.7928,35.2768,35.7928,144740.0
2018-12-06 12:00:00,36.05,36.26,35.97,36.26,242950.0,35.773,35.9814,35.6936,35.9814,242950.0
2018-12-06 12:30:00,36.24,36.38,36.16,36.32,187780.0,35.9615,36.1004,35.8821,36.0409,187780.0
2018-12-06 13:00:00,36.28,36.34,36.13,36.18,136505.0,36.0012,36.0607,35.8524,35.902,136505.0
2018-12-06 13:30:00,36.07,36.33,36.04,36.33,67625.0,35.7928,36.0508,35.763,36.0508,67625.0
2018-12-06 14:00:00,36.4,36.4,36.13,36.25,51440.0,36.1203,36.1203,35.8524,35.9714,51440.0
2018-12-06 14:30:00,36.22,36.28,36.03,36.27,100755.0,35.9417,36.0012,35.7531,35.9913,100755.0
2018-12-06 15:00:00,36.28,36.42,36.24,36.39,73310.0,36.0012,36.1401,35.9615,36.1104,73310.0
2018-12-06 15:30:00,36.4,36.61,36.4,36.6,362765.0,36.1203,36.3287,36.1203,36.3187,362765.0
2018-12-07 09:30:00,36.48,36.67,36.37,36.47,95015.0,36.1997,36.3882,36.0905,36.1897,95015.0
2018-12-07 10:00:00,36.48,36.54,36.12,36.22,82685.0,36.1997,36.2592,35.8424,35.9417,82685.0
2018-12-07 10:30:00,36.2,36.31,36.11,36.22,52630.0,35.9218,36.031,35.8325,35.9417,52630.0
2018-12-07 11:00:00,36.24,36.24,35.84,35.87,43360.0,35.9615,35.9615,35.5646,35.5944,43360.0
2018-12-07 11:30:00,35.83,35.98,35.74,35.74,114430.0,35.5547,35.7035,35.4654,35.4654,114430.0
2018-12-07 12:00:00,35.76,35.88,35.73,35.82,105690.0,35.4852,35.6043,35.4554,35.5447,105690.0
2018-12-07 12:30:00,35.76,35.91,35.62,35.9,63785.0,35.4852,35.634,35.3463,35.6241,63785.0
2018-12-07 13:00:00,35.87,35.98,35.74,35.86,40460.0,35.5944,35.7035,35.4654,35.5844,40460.0
2018-12-07 13:30:00,35.8,35.83,35.62,35.62,93920.0,35.5249,35.5547,35.3463,35.3463,93920.0
2018-12-07 14:00:00,35.6,35.69,35.5,35.6,177095.0,35.3264,35.4157,35.2272,35.3264,177095.0
2018-12-07 14:30:00,35.62,35.62,35.32,35.33,99250.0,35.3463,35.3463,35.0486,35.0585,99250.0
2018-12-07 15:00:00,35.34,35.47,35.24,35.46,170775.0,35.0684,35.1974,34.9692,35.1875,170775.0
2018-12-07 15:30:00,35.46,35.63,35.4,35.45,540985.0,35.1875,35.3562,35.128,35.1776,540985.0
2018-12-10 09:30:00,35.33,36.06,35.24,35.69,215200.0,35.0585,35.7829,34.9692,35.4157,215200.0
2018-12-10 10:00:00,35.67,36.0,35.66,35.73,69310.0,35.3959,35.7234,35.386,35.4554,69310.0
2018-12-10 10:30:00,35.83,35.83,35.46,35.46,67595.0,35.5547,35.5547,35.1875,35.1875,67595.0
2018-12-10 11:00:00,35.45,35.45,35.25,35.41,123095.0,35.1776,35.1776,34.9791,35.1379,123095.0
2018-12-10 11:30:00,35.47,35.69,35.43,35.54,84580.0,35.1974,35.4157,35.1577,35.2669,84580.0
2018-12-10 12:00:00,35.51,35.62,35.41,35.45,18235.0,35.2371,35.3463,35.1379,35.1776,18235.0
2018-12-10 12:30:00,35.51,35.83,35.51,35.77,26330.0,35.2371,35.5547,35.2371,35.4951,26330.0
2018-12-10 13:00:00,35.78,35.81,35.64,35.64,37250.0,35.505,35.5348,35.3661,35.3661,37250.0
2018-12-10 13:30:00,35.65,35.87,35.64,35.82,176215.0,35.376,35.5944,35.3661,35.5447,176215.0
2018-12-10 14:00:00,35.85,35.94,35.79,35.91,57920.0,35.5745,35.6638,35.515,35.634,57920.0
2018-12-10 14:30:00,35.91,36.06,35.9,35.9,67185.0,35.634,35.7829,35.6241,35.6241,67185.0
2018-12-10 15:00:00,35.9,36.0,35.85,35.96,84705.0,35.6241,35.7234,35.5745,35.6837,84705.0
2018-12-10 15:30:00,35.99,36.17,35.98,35.99,148510.0,35.7134,35.892,35.7035,35.7134,148510.0
2018-12-11 09:30:00,36.66,36.72,36.41,36.62,304625.0,36.3783,36.4378,36.1302,36.3386,304625.0
2018-12-11 10:00:00,36.63,36.68,36.37,36.62,219765.0,36.3485,36.3981,36.0905,36.3386,219765.0
2018-12-11 10:30:00,36.63,36.63,36.3,36.32,89285.0,36.3485,36.3485,36.021,36.0409,89285.0
2018-12-11 11:00:00,36.33,36.36,36.21,36.27,101380.0,36.0508,36.0806,35.9317,35.9913,101380.0
2018-12-11 11:30:00,36.26,36.35,36.13,36.33,116460.0,35.9814,36.0707,35.8524,36.0508,116460.0
2018-12-11 12:00:00,36.3,36.31,36.01,36.12,113155.0,36.021,36.031,35.7333,35.8424,113155.0
2018-12-11 12:30:00,36.14,36.18,36.05,36.06,122035.0,35.8623,35.902,35.773,35.7829,122035.0
2018-12-11 13:00:00,36.06,36.1,35.99,36.01,39715.0,35.7829,35.8226,35.7134,35.7333,39715.0
2018-12-11 13:30:00,35.99,36.0,35.76,35.79,33310.0,35.7134,35.7234,35.4852,35.515,33310.0
2018-12-11 14:00:00,35.77,36.05,35.74,36.05,150890.0,35.4951,35.773,35.4654,35.773,150890.0
2018-12-11 14:30:00,36.09,36.16,36.05,36.07,65035.0,35.8127,35.8821,35.773,35.7928,65035.0
2018-12-11 15:00:00,36.08,36.26,36.01,36.16,55230.0,35.8027,35.9814,35.7333,35.8821,55230.0
2018-12-11 15:30:00,36.16,36.26,35.99,36.0,206905.0,35.8821,35.9814,35.7134,35.7234,206905.0
2018-12-12 09:30:00,36.73,36.73,36.56,36.73,94645.0,36.4477,36.4477,36.279,36.4477,94645.0
2018-12-12 10:00:00,36.75,36.92,36.71,36.79,171410.0,36.4676,36.6363,36.4279,36.5073,171410.0
2018-12-12 10:30:00,36.78,36.98,36.78,36.97,36365.0,36.4974,36.6958,36.4974,36.6859,36365.0
2018-12-12 11:00:00,36.94,37.1,36.93,37.04,59510.0,36.6561,36.8149,36.6462,36.7554,59510.0
2018-12-12 11:30:00,37.05,37.1,36.95,37.01,68875.0,36.7653,36.8149,36.6661,36.7256,68875.0
2018-12-12 12:00:00,37.06,37.08,36.87,36.9,44820.0,36.7752,36.7951,36.5867,36.6164,44820.0
2018-12-12 12:30:00,36.91,36.96,36.85,36.96,43670.0,36.6264,36.676,36.5668,36.676,43670.0
2018-12-12 13:00:00,36.97,37.0,36.92,36.96,285970.0,36.6859,36.7157,36.6363,36.676,285970.0
2018-12-12 13:30:00,36.97,36.97,36.89,36.91,129180.0,36.6859,36.6859,36.6065,36.6264,129180.0
2018-12-12 14:00:00,36.94,36.94,36.59,36.63,72785.0,36.6561,36.6561,36.3088,36.3485,72785.0
2018-12-12 14:30:00,36.62,36.65,36.5,36.65,191665.0,36.3386,36.3684,36.2195,36.3684,191665.0
2018-12-12 15:00:00,36.61,36.74,36.58,36.58,113365.0,36.3287,36.4577,36.2989,36.2989,113365.0
2018-12-12 15:30:00,36.64,36.76,36.48,36.48,128220.0,36.3584,36.4775,36.1997,36.1997,128220.0
2018-12-13 09:30:00,36.74,36.83,36.41,36.52,159700.0,36.4577,36.547,36.1302,36.2394,159700.0
2018-12-13 10:00:00,36.51,36.74,36.51,36.54,27150.0,36.2294,36.4577,36.2294,36.2592,27150.0
2018-12-13 10:30:00,36.46,36.47,36.14,36.22,82420.0,36.1798,36.1897,35.8623,35.9417,82420.0
2018-12-13 11:00:00,36.3,36.37,36.22,36.37,22605.0,36.021,36.0905,35.9417,36.0905,22605.0
2018-12-13 11:30:00,36.31,36.46,36.28,36.28,21635.0,36.031,36.1798,36.0012,36.0012,21635.0
2018-12-13 12:00:00,36.26,36.27,36.18,36.19,14355.0,35.9814,35.9913,35.902,35.9119,14355.0
2018-12-13 12:30:00,36.25,36.35,36.21,36.35,12570.0,35.9714,36.0707,35.9317,36.0707,12570.0
2018-12-13 13:00:00,36.29,36.29,36.22,36.26,19525.0,36.0111,36.0111,35.9417,35.9814,19525.0
2018-12-13 13:30:00,36.32,36.48,36.32,36.32,44740.0,36.0409,36.1997,36.0409,36.0409,44740.0
2018-12-13 14:00:00,36.35,36.36,36.24,36.31,41330.0,36.0707,36.0806,35.9615,36.031,41330.0
2018-12-13 14:30:00,36.3,36.36,36.23,36.34,65415.0,36.021,36.0806,35.9516,36.0607,65415.0
2018-12-13 15:00:00,36.33,36.43,36.27,36.38,42150.0,36.0508,36.15,35.9913,36.1004,42150.0
2018-12-13 15:30:00,36.37,36.5,36.32,36.41,122190.0,36.0905,36.2195,36.0409,36.1302,122190.0
2018-12-14 09:30:00,35.91,35.96,35.6,35.94,321215.0,35.634,35.6837,35.3264,35.6638,321215.0
2018-12-14 10:00:00,35.96,36.14,35.93,35.97,34195.0,35.6837,35.8623,35.6539,35.6936,34195.0
2018-12-14 10:30:00,35.92,36.15,35.91,36.06,82390.0,35.644,35.8722,35.634,35.7829,82390.0
2018-12-14 11:00:00,36.07,36.1,35.91,35.95,80605.0,35.7928,35.8226,35.634,35.6737,80605.0
2018-12-14 11:30:00,35.97,36.0,35.7,35.71,59395.0,35.6936,35.7234,35.4257,35.4356,59395.0
2018-12-14 12:00:00,35.74,35.84,35.73,35.78,85115.0,35.4654,35.5646,35.4554,35.505,85115.0
2018-12-14 12:30:00,35.79,35.85,35.7,35.72,40345.0,35.515,35.5745,35.4257,35.4455,40345.0
2018-12-14 13:00:00,35.68,35.76,35.64,35.69,40300.0,35.4058,35.4852,35.3661,35.4157,40300.0
2018-12-14 13:30:00,35.65,35.65,35.53,35.57,58910.0,35.376,35.376,35.257,35.2967,58910.0
2018-12-14 14:00:00,35.57,35.61,35.54,35.61,51530.0,35.2967,35.3364,35.2669,35.3364,51530.0
2018-12-14 14:30:00,35.6,35.61,35.4,35.5,193475.0,35.3264,35.3364,35.128,35.2272,193475.0
2018-12-14 15:00:00,35.51,35.63,35.48,35.53,115175.0,35.2371,35.3562,35.2073,35.257,115175.0
2018-12-14 15:30:00,35.52,35.56,35.4,35.47,321760.0,35.247,35.2867,35.128,35.1974,321760.0
2018-12-17 09:30:00,35.17,35.2,34.52,34.79,398295.0,34.9447,34.9745,34.2989,34.5671,398295.0
2018-12-17 10:00:00,34.8,35.04,34.79,35.0,161015.0,34.5771,34.8155,34.5671,34.7758,161015.0
2018-12-17 10:30:00,35.01,35.16,34.86,35.15,135490.0,34.7857,34.9348,34.6367,34.9248,135490.0
2018-12-17 11:00:00,35.08,35.18,35.08,35.11,38155.0,34.8553,34.9546,34.8553,34.8851,38155.0
2018-12-17 11:30:00,35.06,35.09,34.94,35.09,20400.0,34.8354,34.8652,34.7162,34.8652,20400.0
2018-12-17 12:00:00,35.17,35.25,35.0,35.02,12175.0,34.9447,35.0242,34.7758,34.7957,12175.0
2018-12-17 12:30:00,35.01,35.01,34.72,34.74,13910.0,34.7857,34.7857,34.4976,34.5175,13910.0
2018-12-17 13:00:00,34.7,34.75,34.57,34.63,110820.0,34.4777,34.5274,34.3486,34.4082,110820.0
2018-12-17 13:30:00,34.62,34.62,34.41,34.45,74195.0,34.3982,34.3982,34.1896,34.2293,74195.0
2018-12-17 14:00:00,34.45,34.5,34.35,34.35,99160.0,34.2293,34.279,34.13,34.13,99160.0
2018-12-17 14:30:00,34.33,34.5,34.33,34.38,199020.0,34.1101,34.279,34.1101,34.1598,199020.0
2018-12-17 15:00:00,34.36,34.42,34.18,34.2,144490.0,34.1399,34.1995,33.9611,33.9809,144490.0
2018-12-17 15:30:00,34.2,34.32,34.11,34.31,383030.0,33.9809,34.1002,33.8915,34.0902,383030.0
2018-12-18 09:30:00,34.67,34.85,34.62,34.77,267605.0,34.4479,34.6268,34.3982,34.5473,267605.0
2018-12-18 10:00:00,34.76,34.76,34.48,34.61,106580.0,34.5373,34.5373,34.2591,34.3883,106580.0
2018-12-18 10:30:00,34.59,34.7,34.51,34.64,92810.0,34.3684,34.4777,34.2889,34.4181,92810.0
2018-12-18 11:00:00,34.65,34.7,34.44,34.53,81310.0,34.428,34.4777,34.2194,34.3088,81310.0
2018-12-18 11:30:00,34.55,34.65,34.54,34.63,126525.0,34.3287,34.428,34.3187,34.4082,126525.0
2018-12-18 12:00:00,34.63,34.84,34.63,34.77,45185.0,34.4082,34.6168,34.4082,34.5473,45185.0
2018-12-18 12:30:00,34.78,34.91,34.77,34.88,81100.0,34.5572,34.6864,34.5473,34.6566,81100.0
2018-12-18 13:00:00,34.86,34.89,34.8,34.8,79075.0,34.6367,34.6665,34.5771,34.5771,79075.0
2018-12-18 13:30:00,34.79,34.79,34.65,34.7,187240.0,34.5671,34.5671,34.428,34.4777,187240.0
2018-12-18 14:00:00,34.69,34.81,34.69,34.79,106755.0,34.4678,34.587,34.4678,34.5671,106755.0
2018-12-18 14:30:00,34.78,34.78,34.52,34.52,122025.0,34.5572,34.5572,34.2989,34.2989,122025.0
2018-12-18 15:00:00,34.5,34.6,34.39,34.54,461420.0,34.279,34.3784,34.1697,34.3187,461420.0
2018-12-18 15:30:00,34.55,34.84,34.55,34.65,446170.0,34.3287,34.6168,34.3287,34.428,446170.0
2018-12-19 09:30:00,34.78,35.24,34.64,35.24,180645.0,34.5572,35.0143,34.4181,35.0143,180645.0
2018-12-19 10:00:00,35.2,35.25,35.12,35.22,104475.0,34.9745,35.0242,34.895,34.9944,104475.0
2018-12-19 10:30:00,35.24,35.28,35.17,35.21,727760.0,35.0143,35.054,34.9447,34.9845,727760.0
2018-12-19 11:00:00,35.25,35.25,35.11,35.12,328530.0,35.0242,35.0242,34.8851,34.895,328530.0
2018-12-19 11:30:00,35.16,35.31,35.15,35.29,40030.0,34.9348,35.0838,34.9248,35.0639,40030.0
2018-12-19 12:00:00,35.32,35.4,35.3,35.39,48670.0,35.0937,35.1732,35.0739,35.1633,48670.0
2018-12-19 12:30:00,35.37,35.4,35.33,35.34,115525.0,35.1434,35.1732,35.1037,35.1136,115525.0
2018-12-19 13:00:00,35.3,35.33,35.22,35.27,194250.0,35.0739,35.1037,34.9944,35.0441,194250.0
2018-12-19 13:30:00,35.28,35.38,35.26,35.36,54040.0,35.054,35.1534,35.0341,35.1335,54040.0
2018-12-19 14:00:00,35.5,35.5,34.69,35.1,154070.0,35.2726,35.2726,34.4678,34.8752,154070.0
2018-12-19 14:30:00,35.08,35.25,34.43,34.5,188380.0,34.8553,35.0242,34.2095,34.279,188380.0
2018-12-19 15:00:00,34.47,34.54,34.06,34.4,201770.0,34.2492,34.3187,33.8418,34.1796,201770.0
2018-12-19 15:30:00,34.39,34.56,34.26,34.45,469350.0,34.1697,34.3386,34.0405,34.2293,469350.0
2018-12-20 09:30:00,34.27,34.6,34.18,34.35,102995.0,34.0505,34.3784,33.9611,34.13,102995.0
2018-12-20 10:00:00,34.4,34.5,34.28,34.28,36465.0,34.1796,34.279,34.0604,34.0604,36465.0
2018-12-20 10:30:00,34.42,34.42,34.12,34.15,65865.0,34.1995,34.1995,33.9014,33.9312,65865.0
2018-12-20 11:00:00,34.1,34.1,33.54,33.54,305905.0,33.8816,33.8816,33.3252,33.3252,305905.0
2018-12-20 11:30:00,33.55,33.62,33.1,33.34,984545.0,33.3351,33.4046,32.888,33.1264,984545.0
2018-12-20 12:00:00,33.37,33.66,33.23,33.66,330225.0,33.1562,33.4444,33.0171,33.4444,330225.0
2018-12-20 12:30:00,33.65,33.69,33.47,33.69,258865.0,33.4344,33.4742,33.2556,33.4742,258865.0
2018-12-20 13:00:00,33.65,33.69,33.49,33.62,131930.0,33.4344,33.4742,33.2755,33.4046,131930.0
2018-12-20 13:30:00,33.63,33.64,33.49,33.51,249330.0,33.4146,33.4245,33.2755,33.2953,249330.0
2018-12-20 14:00:00,33.54,33.65,33.23,33.63,469200.0,33.3252,33.4344,33.0171,33.4146,469200.0
2018-12-20 14:30:00,33.66,34.06,33.63,33.85,172205.0,33.4444,33.8418,33.4146,33.6332,172205.0
2018-12-20 15:00:00,33.85,34.04,33.74,33.9,117940.0,33.6332,33.8219,33.5239,33.6828,117940.0
2018-12-20 15:30:00,33.91,34.07,33.74,33.86,485425.0,33.6928,33.8518,33.5239,33.6431,485425.0
2018-12-21 09:30:00,34.05,34.05,33.42,33.51,446595.0,33.8319,33.8319,33.2059,33.2953,446595.0
2018-12-21 10:00:00,33.53,33.98,33.36,33.87,225005.0,33.3152,33.7623,33.1463,33.653,225005.0
2018-12-21 10:30:00,33.88,33.9,33.69,33.71,60005.0,33.663,33.6828,33.4742,33.4941,60005.0
2018-12-21 11:00:00,33.66,33.66,33.36,33.5,97540.0,33.4444,33.4444,33.1463,33.2854,97540.0
2018-12-21 11:30:00,33.52,33.52,33.19,33.19,243360.0,33.3053,33.3053,32.9774,32.9774,243360.0
2018-12-21 12:00:00,33.16,33.17,32.81,32.81,218725.0,32.9476,32.9575,32.5998,32.5998,218725.0
2018-12-21 12:30:00,32.72,33.14,32.72,32.9,279385.0,32.5104,32.9277,32.5104,32.6893,279385.0
2018-12-21 13:00:00,32.9,33.13,32.86,33.01,240390.0,32.6893,32.9178,32.6495,32.7985,240390.0
2018-12-21 13:30:00,33.03,33.13,32.93,32.96,187370.0,32.8184,32.9178,32.7191,32.7489,187370.0
2018-12-21 14:00:00,32.96,33.03,32.86,32.9,103945.0,32.7489,32.8184,32.6495,32.6893,103945.0
2018-12-21 14:30:00,32.88,32.97,32.79,32.88,145455.0,32.6694,32.7588,32.58,32.6694,145455.0
2018-12-21 15:00:00,32.91,32.92,32.57,32.59,231700.0,32.6992,32.7091,32.3614,32.3812,231700.0
2018-12-21 15:30:00,32.57,32.74,32.48,32.62,422385.0,32.3614,32.5303,32.2719,32.411,422385.0
2018-12-24 09:30:00,32.25,32.57,31.8,32.05,607085.0,32.0434,32.3614,31.5963,31.8447,607085.0
2018-12-24 10:00:00,32.06,32.31,31.94,32.29,594045.0,31.8546,32.103,31.7354,32.0832,594045.0
2018-12-24 10:30:00,32.3,32.64,32.25,32.42,389745.0,32.0931,32.4309,32.0434,32.2123,389745.0
2018-12-24 11:00:00,32.5,32.5,32.25,32.29,267555.0,32.2918,32.2918,32.0434,32.0832,267555.0
2018-12-24 11:30:00,32.3,32.36,32.06,32.13,96680.0,32.0931,32.1527,31.8546,31.9242,96680.0
2018-12-24 12:00:00,32.13,32.25,32.05,32.13,214700.0,31.9242,32.0434,31.8447,31.9242,214700.0
2018-12-24 12:30:00,32.13,32.19,31.84,31.84,226630.0,31.9242,31.9838,31.636,31.636,226630.0
2018-12-26 09:30:00,32.03,32.83,32.03,32.6,155210.0,31.8248,32.6197,31.8248,32.3912,155210.0
2018-12-26 10:00:00,32.6,32.68,32.31,32.48,507420.0,32.3912,32.4707,32.103,32.2719,507420.0
2018-12-26 10:30:00,32.51,32.51,32.24,32.34,109480.0,32.3017,32.3017,32.0335,32.1328,109480.0
2018-12-26 11:00:00,32.29,32.6,32.28,32.6,333400.0,32.0832,32.3912,32.0732,32.3912,333400.0
2018-12-26 11:30:00,32.61,32.85,32.56,32.85,205175.0,32.4011,32.6396,32.3514,32.6396,205175.0
2018-12-26 12:00:00,32.88,33.1,32.83,33.0,280875.0,32.6694,32.888,32.6197,32.7886,280875.0
2018-12-26 12:30:00,32.98,33.18,32.95,33.17,269535.0,32.7687,32.9675,32.7389,32.9575,269535.0
2018-12-26 13:00:00,33.18,33.18,32.98,33.05,141295.0,32.9675,32.9675,32.7687,32.8383,141295.0
2018-12-26 13:30:00,33.06,33.33,33.06,33.32,42455.0,32.8482,33.1165,32.8482,33.1066,42455.0
2018-12-26 14:00:00,33.29,33.33,33.2,33.23,90325.0,33.0768,33.1165,32.9873,33.0171,90325.0
2018-12-26 14:30:00,33.23,33.35,33.23,33.35,106580.0,33.0171,33.1364,33.0171,33.1364,106580.0
2018-12-26 15:00:00,33.36,33.56,33.35,33.55,311175.0,33.1463,33.345,33.1364,33.3351,311175.0
2018-12-26 15:30:00,33.53,33.91,33.53,33.91,285750.0,33.3152,33.6928,33.3152,33.6928,285750.0
2018-12-27 09:30:00,33.29,33.75,33.29,33.64,65965.0,33.0768,33.5338,33.0768,33.4245,65965.0
2018-12-27 10:00:00,33.56,33.69,33.3,33.3,36555.0,33.345,33.4742,33.0867,33.0867,36555.0
2018-12-27 10:30:00,33.28,33.51,33.26,33.38,36625.0,33.0668,33.2953,33.0469,33.1662,36625.0
2018-12-27 11:00:00,33.45,33.65,33.37,33.61,198580.0,33.2357,33.4344,33.1562,33.3947,198580.0
2018-12-27 11:30:00,33.63,33.69,33.43,33.57,152935.0,33.4146,33.4742,33.2159,33.355,152935.0
2018-12-27 12:00:00,33.5,33.52,33.3,33.3,170765.0,33.2854,33.3053,33.0867,33.0867,170765.0
2018-12-27 12:30:00,33.33,33.43,33.28,33.4,189825.0,33.1165,33.2159,33.0668,33.186,189825.0
2018-12-27 13:00:00,33.46,33.48,33.33,33.33,166250.0,33.2457,33.2655,33.1165,33.1165,166250.0
2018-12-27 13:30:00,33.34,33.38,33.16,33.23,68995.0,33.1264,33.1662,32.9476,33.0171,68995.0
2018-12-27 14:00:00,33.2,33.27,33.14,33.26,62480.0,32.9873,33.0569,32.9277,33.0469,62480.0
2018-12-27 14:30:00,33.26,33.59,33.22,33.56,32070.0,33.0469,33.3748,33.0072,33.345,32070.0
2018-12-27 15:00:00,33.58,34.0,33.53,34.0,51500.0,33.3649,33.7822,33.3152,33.7822,51500.0
2018-12-27 15:30:00,34.01,34.41,33.9,34.41,698905.0,33.7921,34.1896,33.6828,34.1896,698905.0
2018-12-28 09:30:00,34.81,34.81,34.34,34.45,180125.0,34.587,34.587,34.12,34.2293,180125.0
2018-12-28 10:00:00,34.44,34.47,34.07,34.07,152235.0,34.2194,34.2492,33.8518,33.8518,152235.0
2018-12-28 10:30:00,34.09,34.33,33.97,34.16,77040.0,33.8716,34.1101,33.7524,33.9412,77040.0
2018-12-28 11:00:00,34.16,34.35,34.13,34.31,28750.0,33.9412,34.13,33.9114,34.0902,28750.0
2018-12-28 11:30:00,34.33,34.47,34.27,34.43,28855.0,34.1101,34.2492,34.0505,34.2095,28855.0
2018-12-28 12:00:00,34.44,34.52,34.33,34.4,49450.0,34.2194,34.2989,34.1101,34.1796,49450.0
2018-12-28 12:30:00,34.43,34.52,34.4,34.43,17750.0,34.2095,34.2989,34.1796,34.2095,17750.0
2018-12-28 13:00:00,34.39,34.46,34.29,34.35,28450.0,34.1697,34.2393,34.0703,34.13,28450.0
2018-12-28 13:30:00,34.32,34.49,34.28,34.47,39475.0,34.1002,34.2691,34.0604,34.2492,39475.0
2018-12-28 14:00:00,34.51,34.72,34.51,34.65,215890.0,34.2889,34.4976,34.2889,34.428,215890.0
2018-12-28 14:30:00,34.65,34.9,34.64,34.87,61690.0,34.428,34.6764,34.4181,34.6466,61690.0
2018-12-28 15:00:00,34.9,34.9,34.4,34.44,59455.0,34.6764,34.6764,34.1796,34.2194,59455.0
2018-12-28 15:30:00,34.39,34.47,34.26,34.36,163050.0,34.1697,34.2492,34.0405,34.1399,163050.0
2018-12-31 09:30:00,34.78,34.78,34.44,34.57,113730.0,34.5572,34.5572,34.2194,34.3486,113730.0
2018-12-31 10:00:00,34.59,34.68,34.48,34.57,33735.0,34.3684,34.4578,34.2591,34.3486,33735.0
2018-12-31 10:30:00,34.57,34.61,34.43,34.48,77120.0,34.3486,34.3883,34.2095,34.2591,77120.0
2018-12-31 11:00:00,34.48,34.57,34.41,34.5,63760.0,34.2591,34.3486,34.1896,34.279,63760.0
2018-12-31 11:30:00,34.48,34.62,34.37,34.62,28415.0,34.2591,34.3982,34.1498,34.3982,28415.0
2018-12-31 12:00:00,34.63,34.65,34.59,34.6,35840.0,34.4082,34.428,34.3684,34.3784,35840.0
2018-12-31 12:30:00,34.64,34.76,34.62,34.71,36005.0,34.4181,34.5373,34.3982,34.4877,36005.0
2018-12-31 13:00:00,34.72,34.86,34.7,34.86,57620.0,34.4976,34.6367,34.4777,34.6367,57620.0
2018-12-31 13:30:00,34.81,34.82,34.61,34.62,29440.0,34.587,34.597,34.3883,34.3982,29440.0
2018-12-31 14:00:00,34.6,34.66,34.48,34.51,39735.0,34.3784,34.438,34.2591,34.2889,39735.0
2018-12-31 14:30:00,34.51,34.65,34.48,34.58,13515.0,34.2889,34.428,34.2591,34.3585,13515.0
2018-12-31 15:00:00,34.59,34.66,34.49,34.59,63670.0,34.3684,34.438,34.2691,34.3684,63670.0
2018-12-31 15:30:00,34.58,34.74,34.5,34.69,150260.0,34.3585,34.5175,34.279,34.4678,150260.0
2019-01-02 09:30:00,34.04,34.24,33.88,34.21,64715.0,33.8219,34.0207,33.663,33.9909,64715.0
2019-01-02 10:00:00,34.21,34.44,34.0,34.35,373865.0,33.9909,34.2194,33.7822,34.13,373865.0
2019-01-02 10:30:00,34.35,34.48,34.3,34.48,75785.0,34.13,34.2591,34.0803,34.2591,75785.0
2019-01-02 11:00:00,34.45,34.67,34.43,34.53,67550.0,34.2293,34.4479,34.2095,34.3088,67550.0
2019-01-02 11:30:00,34.54,34.54,34.29,34.29,53875.0,34.3187,34.3187,34.0703,34.0703,53875.0
2019-01-02 12:00:00,34.3,34.33,34.17,34.24,213075.0,34.0803,34.1101,33.9511,34.0207,213075.0
2019-01-02 12:30:00,34.29,34.51,34.27,34.51,47120.0,34.0703,34.2889,34.0505,34.2889,47120.0
2019-01-02 13:00:00,34.5,34.67,34.48,34.63,34380.0,34.279,34.4479,34.2591,34.4082,34380.0
2019-01-02 13:30:00,34.61,34.71,34.6,34.68,57285.0,34.3883,34.4877,34.3784,34.4578,57285.0
2019-01-02 14:00:00,34.64,34.67,34.53,34.56,37465.0,34.4181,34.4479,34.3088,34.3386,37465.0
2019-01-02 14:30:00,34.6,34.68,34.45,34.45,34310.0,34.3784,34.4578,34.2293,34.2293,34310.0
2019-01-02 15:00:00,34.44,34.5,34.31,34.32,184865.0,34.2194,34.279,34.0902,34.1002,184865.0
2019-01-02 15:30:00,34.3,34.52,34.25,34.52,142390.0,34.0803,34.2989,34.0306,34.2989,142390.0
2019-01-03 09:30:00,34.07,34.21,33.85,33.88,91250.0,33.8518,33.9909,33.6332,33.663,91250.0
2019-01-03 10:00:00,33.77,33.81,33.49,33.72,624485.0,33.5537,33.5934,33.2755,33.504,624485.0
2019-01-03 10:30:00,33.61,33.67,33.48,33.67,122075.0,33.3947,33.4543,33.2655,33.4543,122075.0
2019-01-03 11:00:00,33.69,33.95,33.69,33.83,31000.0,33.4742,33.7325,33.4742,33.6133,31000.0
2019-01-03 11:30:00,33.86,34.14,33.85,34.03,16465.0,33.6431,33.9213,33.6332,33.812,16465.0
2019-01-03 12:00:00,34.03,34.08,33.85,33.88,78735.0,33.812,33.8617,33.6332,33.663,78735.0
2019-01-03 12:30:00,33.9,33.97,33.84,33.92,46360.0,33.6828,33.7524,33.6232,33.7027,46360.0
2019-01-03 13:00:00,33.92,33.92,33.6,33.65,64105.0,33.7027,33.7027,33.3848,33.4344,64105.0
2019-01-03 13:30:00,33.66,33.7,33.51,33.53,143370.0,33.4444,33.4841,33.2953,33.3152,143370.0
2019-01-03 14:00:00,33.53,33.77,33.51,33.77,317640.0,33.3152,33.5537,33.2953,33.5537,317640.0
2019-01-03 14:30:00,33.79,33.82,33.54,33.57,270685.0,33.5736,33.6034,33.3252,33.355,270685.0
2019-01-03 15:00:00,33.58,33.58,33.43,33.52,528225.0,33.3649,33.3649,33.2159,33.3053,528225.0
2019-01-03 15:30:00,33.52,33.66,33.4,33.43,490460.0,33.3053,33.4444,33.186,33.2159,490460.0
2019-01-04 09:30:00,34.06,34.37,33.92,34.36,241370.0,33.8418,34.1498,33.7027,34.1399,241370.0
2019-01-04 10:00:00,34.38,34.72,34.31,34.7,123635.0,34.1598,34.4976,34.0902,34.4777,123635.0
2019-01-04 10:30:00,34.8,34.85,34.72,34.84,115250.0,34.5771,34.6268,34.4976,34.6168,115250.0
2019-01-04 11:00:00,34.84,34.96,34.81,34.89,185770.0,34.6168,34.7361,34.587,34.6665,185770.0
2019-01-04 11:30:00,34.88,34.98,34.83,34.98,18860.0,34.6566,34.7559,34.6069,34.7559,18860.0
2019-01-04 12:00:00,34.91,35.06,34.91,35.04,37320.0,34.6864,34.8354,34.6864,34.8155,37320.0
2019-01-04 12:30:00,35.03,35.11,34.98,35.05,147750.0,34.8056,34.8851,34.7559,34.8255,147750.0
2019-01-04 13:00:00,35.08,35.18,35.08,35.11,122640.0,34.8553,34.9546,34.8553,34.8851,122640.0
2019-01-04 13:30:00,35.16,35.19,35.02,35.04,27310.0,34.9348,34.9646,34.7957,34.8155,27310.0
2019-01-04 14:00:00,35.07,35.11,34.99,35.1,26900.0,34.8454,34.8851,34.7659,34.8752,26900.0
2019-01-04 14:30:00,35.11,35.15,34.96,34.97,35980.0,34.8851,34.9248,34.7361,34.746,35980.0
2019-01-04 15:00:00,34.97,35.06,34.92,34.93,98730.0,34.746,34.8354,34.6963,34.7062,98730.0
2019-01-04 15:30:00,34.92,35.0,34.92,34.97,308725.0,34.6963,34.7758,34.6963,34.746,308725.0
2019-01-07 09:30:00,35.09,35.46,35.0,35.38,397300.0,34.8652,35.2329,34.7758,35.1534,397300.0
2019-01-07 10:00:00,35.33,35.44,35.21,35.38,53585.0,35.1037,35.213,34.9845,35.1534,53585.0
2019-01-07 10:30:00,35.43,35.67,35.43,35.66,126800.0,35.203,35.4415,35.203,35.4316,126800.0
2019-01-07 11:00:00,35.63,35.72,35.61,35.63,134850.0,35.4018,35.4912,35.3819,35.4018,134850.0
2019-01-07 11:30:00,35.64,35.93,35.63,35.91,244140.0,35.4117,35.6998,35.4018,35.68,244140.0
2019-01-07 12:00:00,35.91,35.92,35.73,35.83,196310.0,35.68,35.6899,35.5011,35.6005,196310.0
2019-01-07 12:30:00,35.81,35.92,35.79,35.89,152530.0,35.5806,35.6899,35.5607,35.6601,152530.0
2019-01-07 13:00:00,35.88,35.94,35.82,35.82,160535.0,35.6502,35.7098,35.5905,35.5905,160535.0
2019-01-07 13:30:00,35.84,35.86,35.71,35.73,171020.0,35.6104,35.6303,35.4813,35.5011,171020.0
2019-01-07 14:00:00,35.74,35.77,35.67,35.67,73545.0,35.5111,35.5409,35.4415,35.4415,73545.0
2019-01-07 14:30:00,35.66,35.68,35.58,35.58,70740.0,35.4316,35.4514,35.3521,35.3521,70740.0
2019-01-07 15:00:00,35.6,35.73,35.6,35.71,154245.0,35.372,35.5011,35.372,35.4813,154245.0
2019-01-07 15:30:00,35.71,35.75,35.65,35.68,162575.0,35.4813,35.521,35.4216,35.4514,162575.0
2019-01-08 09:30:00,36.06,36.33,35.92,35.98,160155.0,35.829,36.0973,35.6899,35.7495,160155.0
2019-01-08 10:00:00,36.02,36.13,35.89,35.93,113025.0,35.7893,35.8986,35.6601,35.6998,113025.0
2019-01-08 10:30:00,35.95,35.95,35.7,35.79,46710.0,35.7197,35.7197,35.4713,35.5607,46710.0
2019-01-08 11:00:00,35.88,35.97,35.85,35.87,47275.0,35.6502,35.7396,35.6204,35.6402,47275.0
2019-01-08 11:30:00,35.8,35.96,35.8,35.93,99380.0,35.5707,35.7296,35.5707,35.6998,99380.0
2019-01-08 12:00:00,35.96,36.08,35.93,36.04,85250.0,35.7296,35.8489,35.6998,35.8091,85250.0
2019-01-08 12:30:00,36.06,36.08,35.98,36.06,51350.0,35.829,35.8489,35.7495,35.829,51350.0
2019-01-08 13:00:00,36.04,36.12,36.03,36.1,124860.0,35.8091,35.8886,35.7992,35.8688,124860.0
2019-01-08 13:30:00,36.1,36.2,36.05,36.18,89335.0,35.8688,35.9681,35.8191,35.9482,89335.0
2019-01-08 14:00:00,36.16,36.24,36.14,36.18,84105.0,35.9284,36.0079,35.9085,35.9482,84105.0
2019-01-08 14:30:00,36.17,36.26,36.17,36.23,56925.0,35.9383,36.0277,35.9383,35.9979,56925.0
2019-01-08 15:00:00,36.22,36.24,36.14,36.22,56775.0,35.988,36.0079,35.9085,35.988,56775.0
2019-01-08 15:30:00,36.24,36.26,36.2,36.24,156380.0,36.0079,36.0277,35.9681,36.0079,156380.0
2019-01-09 09:30:00,36.42,36.46,36.21,36.35,188345.0,36.1867,36.2264,35.978,36.1172,188345.0
2019-01-09 10:00:00,36.39,36.49,36.26,36.47,78410.0,36.1569,36.2563,36.0277,36.2364,78410.0
2019-01-09 10:30:00,36.47,36.47,36.22,36.29,40545.0,36.2364,36.2364,35.988,36.0575,40545.0
2019-01-09 11:00:00,36.41,36.52,36.4,36.48,23480.0,36.1768,36.2861,36.1668,36.2463,23480.0
2019-01-09 11:30:00,36.47,36.56,36.42,36.54,44920.0,36.2364,36.3258,36.1867,36.3059,44920.0
2019-01-09 12:00:00,36.5,36.52,36.47,36.48,21705.0,36.2662,36.2861,36.2364,36.2463,21705.0
2019-01-09 12:30:00,36.49,36.59,36.49,36.57,37480.0,36.2563,36.3556,36.2563,36.3357,37480.0
2019-01-09 13:00:00,36.55,36.63,36.52,36.62,19815.0,36.3159,36.3954,36.2861,36.3854,19815.0
2019-01-09 13:30:00,36.61,36.61,36.49,36.53,137180.0,36.3755,36.3755,36.2563,36.296,137180.0
2019-01-09 14:00:00,36.54,36.63,36.4,36.46,120690.0,36.3059,36.3954,36.1668,36.2264,120690.0
2019-01-09 14:30:00,36.44,36.56,36.41,36.53,193265.0,36.2066,36.3258,36.1768,36.296,193265.0
2019-01-09 15:00:00,36.53,36.56,36.5,36.51,57605.0,36.296,36.3258,36.2662,36.2761,57605.0
2019-01-09 15:30:00,36.5,36.53,36.36,36.47,187665.0,36.2662,36.296,36.1271,36.2364,187665.0
2019-01-10 09:30:00,36.25,36.28,36.1,36.14,62070.0,36.0178,36.0476,35.8688,35.9085,62070.0
2019-01-10 10:00:00,36.17,36.39,36.17,36.39,42765.0,35.9383,36.1569,35.9383,36.1569,42765.0
2019-01-10 10:30:00,36.44,36.49,36.37,36.49,37550.0,36.2066,36.2563,36.137,36.2563,37550.0
2019-01-10 11:00:00,36.47,36.52,36.4,36.42,16750.0,36.2364,36.2861,36.1668,36.1867,16750.0
2019-01-10 11:30:00,36.43,36.5,36.42,36.5,19535.0,36.1966,36.2662,36.1867,36.2662,19535.0
2019-01-10 12:00:00,36.5,36.53,36.47,36.52,17780.0,36.2662,36.296,36.2364,36.2861,17780.0
2019-01-10 12:30:00,36.53,36.62,36.52,36.56,290310.0,36.296,36.3854,36.2861,36.3258,290310.0
2019-01-10 13:00:00,36.56,36.56,36.39,36.46,76720.0,36.3258,36.3258,36.1569,36.2264,76720.0
2019-01-10 13:30:00,36.46,36.46,36.35,36.46,42945.0,36.2264,36.2264,36.1172,36.2264,42945.0
2019-01-10 14:00:00,36.51,36.62,36.48,36.55,21600.0,36.2761,36.3854,36.2463,36.3159,21600.0
2019-01-10 14:30:00,36.55,36.57,36.46,36.49,42690.0,36.3159,36.3357,36.2264,36.2563,42690.0
2019-01-10 15:00:00,36.51,36.6,36.51,36.6,117410.0,36.2761,36.3656,36.2761,36.3656,117410.0
2019-01-10 15:30:00,36.59,36.7,36.57,36.69,301295.0,36.3556,36.4649,36.3357,36.455,301295.0
2019-01-11 09:30:00,36.52,36.52,36.19,36.31,37605.0,36.2861,36.2861,35.9582,36.0774,37605.0
2019-01-11 10:00:00,36.34,36.55,36.34,36.42,79550.0,36.1072,36.3159,36.1072,36.1867,79550.0
2019-01-11 10:30:00,36.42,36.55,36.42,36.52,27830.0,36.1867,36.3159,36.1867,36.2861,27830.0
2019-01-11 11:00:00,36.54,36.54,36.4,36.4,25140.0,36.3059,36.3059,36.1668,36.1668,25140.0
2019-01-11 11:30:00,36.38,36.47,36.38,36.44,6755.0,36.147,36.2364,36.147,36.2066,6755.0
2019-01-11 12:00:00,36.46,36.48,36.41,36.48,25475.0,36.2264,36.2463,36.1768,36.2463,25475.0
2019-01-11 12:30:00,36.48,36.52,36.47,36.48,10135.0,36.2463,36.2861,36.2364,36.2463,10135.0
2019-01-11 13:00:00,36.49,36.49,36.38,36.42,26450.0,36.2563,36.2563,36.147,36.1867,26450.0
2019-01-11 13:30:00,36.45,36.5,36.43,36.47,10060.0,36.2165,36.2662,36.1966,36.2364,10060.0
2019-01-11 14:00:00,36.47,36.52,36.45,36.51,58035.0,36.2364,36.2861,36.2165,36.2761,58035.0
2019-01-11 14:30:00,36.52,36.52,36.46,36.46,5740.0,36.2861,36.2861,36.2264,36.2264,5740.0
2019-01-11 15:00:00,36.47,36.53,36.47,36.5,31435.0,36.2364,36.296,36.2364,36.2662,31435.0
2019-01-11 15:30:00,36.49,36.56,36.48,36.55,132520.0,36.2563,36.3258,36.2463,36.3159,132520.0
2019-01-14 09:30:00,36.3,36.32,36.05,36.08,152820.0,36.0675,36.0873,35.8191,35.8489,152820.0
2019-01-14 10:00:00,36.04,36.11,36.03,36.09,469760.0,35.8091,35.8787,35.7992,35.8588,469760.0
2019-01-14 10:30:00,36.08,36.18,36.07,36.18,14475.0,35.8489,35.9482,35.8389,35.9482,14475.0
2019-01-14 11:00:00,36.16,36.18,36.08,36.13,29250.0,35.9284,35.9482,35.8489,35.8986,29250.0
2019-01-14 11:30:00,36.1,36.2,36.09,36.14,20120.0,35.8688,35.9681,35.8588,35.9085,20120.0
2019-01-14 12:00:00,36.14,36.2,36.14,36.18,16460.0,35.9085,35.9681,35.9085,35.9482,16460.0
2019-01-14 12:30:00,36.13,36.2,36.13,36.17,80755.0,35.8986,35.9681,35.8986,35.9383,80755.0
2019-01-14 13:00:00,36.17,36.26,36.17,36.24,34500.0,35.9383,36.0277,35.9383,36.0079,34500.0
2019-01-14 13:30:00,36.25,36.29,36.25,36.27,8730.0,36.0178,36.0575,36.0178,36.0377,8730.0
2019-01-14 14:00:00,36.25,36.27,36.21,36.24,85630.0,36.0178,36.0377,35.978,36.0079,85630.0
2019-01-14 14:30:00,36.25,36.34,36.24,36.32,30515.0,36.0178,36.1072,36.0079,36.0873,30515.0
2019-01-14 15:00:00,36.33,36.33,36.27,36.28,102055.0,36.0973,36.0973,36.0377,36.0476,102055.0
2019-01-14 15:30:00,36.29,36.29,36.14,36.15,384125.0,36.0575,36.0575,35.9085,35.9184,384125.0
2019-01-15 09:30:00,36.17,36.68,36.17,36.65,111375.0,35.9383,36.445,35.9383,36.4152,111375.0
2019-01-15 10:00:00,36.69,36.78,36.63,36.67,137000.0,36.455,36.5444,36.3954,36.4351,137000.0
2019-01-15 10:30:00,36.67,36.68,36.59,36.65,81110.0,36.4351,36.445,36.3556,36.4152,81110.0
2019-01-15 11:00:00,36.65,36.68,36.62,36.67,94205.0,36.4152,36.445,36.3854,36.4351,94205.0
2019-01-15 11:30:00,36.66,36.76,36.64,36.75,57745.0,36.4252,36.5245,36.4053,36.5146,57745.0
2019-01-15 12:00:00,36.76,36.83,36.75,36.79,82320.0,36.5245,36.5941,36.5146,36.5543,82320.0
2019-01-15 12:30:00,36.79,36.81,36.75,36.77,65110.0,36.5543,36.5742,36.5146,36.5345,65110.0
2019-01-15 13:00:00,36.78,36.81,36.77,36.8,60480.0,36.5444,36.5742,36.5345,36.5643,60480.0
2019-01-15 13:30:00,36.79,36.85,36.79,36.82,137610.0,36.5543,36.6139,36.5543,36.5841,137610.0
2019-01-15 14:00:00,36.84,36.85,36.69,36.7,55870.0,36.604,36.6139,36.455,36.4649,55870.0
2019-01-15 14:30:00,36.67,36.77,36.64,36.77,69975.0,36.4351,36.5345,36.4053,36.5345,69975.0
2019-01-15 15:00:00,36.77,36.82,36.76,36.79,67390.0,36.5345,36.5841,36.5245,36.5543,67390.0
2019-01-15 15:30:00,36.78,36.84,36.78,36.82,168635.0,36.5444,36.604,36.5444,36.5841,168635.0
2019-01-16 09:30:00,36.88,37.01,36.84,36.93,191780.0,36.6438,36.7729,36.604,36.6934,191780.0
2019-01-16 10:00:00,36.93,36.97,36.7,36.74,201280.0,36.6934,36.7332,36.4649,36.5047,201280.0
2019-01-16 10:30:00,36.76,36.77,36.6,36.7,73555.0,36.5245,36.5345,36.3656,36.4649,73555.0
2019-01-16 11:00:00,36.71,36.79,36.63,36.79,128385.0,36.4748,36.5543,36.3954,36.5543,128385.0
2019-01-16 11:30:00,36.8,36.84,36.64,36.68,25605.0,36.5643,36.604,36.4053,36.445,25605.0
2019-01-16 12:00:00,36.7,36.76,36.67,36.73,70090.0,36.4649,36.5245,36.4351,36.4947,70090.0
2019-01-16 12:30:00,36.71,36.76,36.68,36.76,41115.0,36.4748,36.5245,36.445,36.5245,41115.0
2019-01-16 13:00:00,36.72,36.72,36.67,36.7,39980.0,36.4848,36.4848,36.4351,36.4649,39980.0
2019-01-16 13:30:00,36.7,36.74,36.7,36.72,15715.0,36.4649,36.5047,36.4649,36.4848,15715.0
2019-01-16 14:00:00,36.74,36.82,36.73,36.8,38400.0,36.5047,36.5841,36.4947,36.5643,38400.0
2019-01-16 14:30:00,36.82,36.9,36.81,36.84,41730.0,36.5841,36.6636,36.5742,36.604,41730.0
2019-01-16 15:00:00,36.84,36.88,36.82,36.87,24000.0,36.604,36.6438,36.5841,36.6338,24000.0
2019-01-16 15:30:00,36.86,36.87,36.76,36.79,129505.0,36.6239,36.6338,36.5245,36.5543,129505.0
2019-01-17 09:30:00,36.64,37.04,36.6,37.01,67000.0,36.4053,36.8027,36.3656,36.7729,67000.0
2019-01-17 10:00:00,37.0,37.03,36.8,36.93,338225.0,36.763,36.7928,36.5643,36.6934,338225.0
2019-01-17 10:30:00,36.9,36.9,36.83,36.85,57020.0,36.6636,36.6636,36.5941,36.6139,57020.0
2019-01-17 11:00:00,36.86,36.91,36.85,36.89,119415.0,36.6239,36.6736,36.6139,36.6537,119415.0
2019-01-17 11:30:00,36.89,36.9,36.85,36.86,69780.0,36.6537,36.6636,36.6139,36.6239,69780.0
2019-01-17 12:00:00,36.89,36.95,36.88,36.92,21880.0,36.6537,36.7133,36.6438,36.6835,21880.0
2019-01-17 12:30:00,36.95,36.95,36.85,36.85,7935.0,36.7133,36.7133,36.6139,36.6139,7935.0
2019-01-17 13:00:00,36.88,36.95,36.87,36.94,20010.0,36.6438,36.7133,36.6338,36.7034,20010.0
2019-01-17 13:30:00,36.94,36.96,36.9,36.94,65495.0,36.7034,36.7232,36.6636,36.7034,65495.0
2019-01-17 14:00:00,36.95,36.96,36.94,36.94,53665.0,36.7133,36.7232,36.7034,36.7034,53665.0
2019-01-17 14:30:00,36.94,37.26,36.94,37.06,431065.0,36.7034,37.0213,36.7034,36.8226,431065.0
2019-01-17 15:00:00,37.03,37.06,36.97,37.06,612835.0,36.7928,36.8226,36.7332,36.8226,612835.0
2019-01-17 15:30:00,37.06,37.11,37.03,37.07,211905.0,36.8226,36.8723,36.7928,36.8325,211905.0
2019-01-18 09:30:00,37.36,37.52,37.28,37.33,278690.0,37.1207,37.2797,37.0412,37.0909,278690.0
2019-01-18 10:00:00,37.33,37.43,37.22,37.42,315070.0,37.0909,37.1902,36.9816,37.1803,315070.0
2019-01-18 10:30:00,37.41,37.63,37.41,37.63,340310.0,37.1704,37.389,37.1704,37.389,340310.0
2019-01-18 11:00:00,37.62,37.77,37.61,37.75,137515.0,37.379,37.5281,37.3691,37.5082,137515.0
2019-01-18 11:30:00,37.76,37.79,37.7,37.73,92600.0,37.5181,37.5479,37.4585,37.4883,92600.0
2019-01-18 12:00:00,37.74,37.83,37.74,37.79,58015.0,37.4982,37.5877,37.4982,37.5479,58015.0
2019-01-18 12:30:00,37.8,37.8,37.74,37.78,49065.0,37.5579,37.5579,37.4982,37.538,49065.0
2019-01-18 13:00:00,37.78,37.79,37.66,37.66,37745.0,37.538,37.5479,37.4188,37.4188,37745.0
2019-01-18 13:30:00,37.69,37.73,37.65,37.73,260850.0,37.4486,37.4883,37.4088,37.4883,260850.0
2019-01-18 14:00:00,37.73,37.73,37.63,37.63,345660.0,37.4883,37.4883,37.389,37.389,345660.0
2019-01-18 14:30:00,37.63,37.68,37.58,37.68,294440.0,37.389,37.4386,37.3393,37.4386,294440.0
2019-01-18 15:00:00,37.68,37.72,37.64,37.66,400820.0,37.4386,37.4784,37.3989,37.4188,400820.0
2019-01-18 15:30:00,37.66,37.73,37.61,37.72,947720.0,37.4188,37.4883,37.3691,37.4784,947720.0
2019-01-22 09:30:00,37.53,37.58,37.24,37.38,108740.0,37.2896,37.3393,37.0015,37.1406,108740.0
2019-01-22 10:00:00,37.38,37.49,37.31,37.45,76830.0,37.1406,37.2498,37.071,37.2101,76830.0
2019-01-22 10:30:00,37.45,37.5,37.38,37.42,64315.0,37.2101,37.2598,37.1406,37.1803,64315.0
2019-01-22 11:00:00,37.39,37.44,37.37,37.4,66145.0,37.1505,37.2002,37.1306,37.1604,66145.0
2019-01-22 11:30:00,37.4,37.45,37.29,37.29,127045.0,37.1604,37.2101,37.0511,37.0511,127045.0
2019-01-22 12:00:00,37.29,37.33,37.26,37.27,76635.0,37.0511,37.0909,37.0213,37.0313,76635.0
2019-01-22 12:30:00,37.28,37.34,37.24,37.32,281075.0,37.0412,37.1008,37.0015,37.0809,281075.0
2019-01-22 13:00:00,37.29,37.29,37.13,37.16,161850.0,37.0511,37.0511,36.8922,36.922,161850.0
2019-01-22 13:30:00,37.15,37.23,37.13,37.23,50745.0,36.912,36.9915,36.8922,36.9915,50745.0
2019-01-22 14:00:00,37.23,37.24,37.08,37.08,143265.0,36.9915,37.0015,36.8425,36.8425,143265.0
2019-01-22 14:30:00,37.1,37.11,36.98,37.04,247100.0,36.8623,36.8723,36.7431,36.8027,247100.0
2019-01-22 15:00:00,37.01,37.07,36.95,37.05,46950.0,36.7729,36.8325,36.7133,36.8127,46950.0
2019-01-22 15:30:00,37.07,37.21,36.98,37.19,218095.0,36.8325,36.9716,36.7431,36.9518,218095.0
2019-01-23 09:30:00,37.39,37.69,37.36,37.64,50055.0,37.1505,37.4486,37.1207,37.3989,50055.0
2019-01-23 10:00:00,37.64,37.64,37.39,37.39,61295.0,37.3989,37.3989,37.1505,37.1505,61295.0
2019-01-23 10:30:00,37.4,37.4,37.13,37.16,39630.0,37.1604,37.1604,36.8922,36.922,39630.0
2019-01-23 11:00:00,37.16,37.24,37.07,37.1,16970.0,36.922,37.0015,36.8325,36.8623,16970.0
2019-01-23 11:30:00,37.09,37.16,36.88,36.89,135600.0,36.8524,36.922,36.6438,36.6537,135600.0
2019-01-23 12:00:00,36.92,36.94,36.83,36.9,65115.0,36.6835,36.7034,36.5941,36.6636,65115.0
2019-01-23 12:30:00,36.9,37.04,36.88,37.04,22335.0,36.6636,36.8027,36.6438,36.8027,22335.0
2019-01-23 13:00:00,37.02,37.09,36.96,37.09,34840.0,36.7829,36.8524,36.7232,36.8524,34840.0
2019-01-23 13:30:00,37.06,37.11,37.04,37.05,24280.0,36.8226,36.8723,36.8027,36.8127,24280.0
2019-01-23 14:00:00,37.07,37.13,37.04,37.12,10995.0,36.8325,36.8922,36.8027,36.8822,10995.0
2019-01-23 14:30:00,37.05,37.09,36.98,37.02,21715.0,36.8127,36.8524,36.7431,36.7829,21715.0
2019-01-23 15:00:00,37.01,37.18,37.01,37.14,22890.0,36.7729,36.9418,36.7729,36.9021,22890.0
2019-01-23 15:30:00,37.14,37.19,37.14,37.17,187285.0,36.9021,36.9518,36.9021,36.9319,187285.0
2019-01-24 09:30:00,37.27,37.35,37.17,37.24,29175.0,37.0313,37.1107,36.9319,37.0015,29175.0
2019-01-24 10:00:00,37.2,37.36,37.18,37.36,16770.0,36.9617,37.1207,36.9418,37.1207,16770.0
2019-01-24 10:30:00,37.35,37.35,37.12,37.12,130280.0,37.1107,37.1107,36.8822,36.8822,130280.0
2019-01-24 11:00:00,37.12,37.14,36.96,37.01,36905.0,36.8822,36.9021,36.7232,36.7729,36905.0
2019-01-24 11:30:00,37.09,37.26,37.08,37.19,54175.0,36.8524,37.0213,36.8425,36.9518,54175.0
2019-01-24 12:00:00,37.24,37.25,37.17,37.2,24900.0,37.0015,37.0114,36.9319,36.9617,24900.0
2019-01-24 12:30:00,37.22,37.22,37.11,37.14,17175.0,36.9816,36.9816,36.8723,36.9021,17175.0
2019-01-24 13:00:00,37.14,37.17,37.05,37.13,24000.0,36.9021,36.9319,36.8127,36.8922,24000.0
2019-01-24 13:30:00,37.13,37.2,37.13,37.18,16610.0,36.8922,36.9617,36.8922,36.9418,16610.0
2019-01-24 14:00:00,37.18,37.23,37.17,37.2,74355.0,36.9418,36.9915,36.9319,36.9617,74355.0
2019-01-24 14:30:00,37.19,37.25,37.19,37.19,21720.0,36.9518,37.0114,36.9518,36.9518,21720.0
2019-01-24 15:00:00,37.2,37.27,37.2,37.22,35470.0,36.9617,37.0313,36.9617,36.9816,35470.0
2019-01-24 15:30:00,37.22,37.28,37.2,37.24,1040580.0,36.9816,37.0412,36.9617,37.0015,1040580.0
2019-01-25 09:30:00,37.56,37.66,37.48,37.55,114750.0,37.3194,37.4188,37.2399,37.3095,114750.0
2019-01-25 10:00:00,37.6,37.68,37.57,37.67,51670.0,37.3591,37.4386,37.3293,37.4287,51670.0
2019-01-25 10:30:00,37.65,37.77,37.65,37.76,79060.0,37.4088,37.5281,37.4088,37.5181,79060.0
2019-01-25 11:00:00,37.76,37.85,37.76,37.83,116805.0,37.5181,37.6075,37.5181,37.5877,116805.0
2019-01-25 11:30:00,37.84,37.9,37.79,37.89,105205.0,37.5976,37.6572,37.5479,37.6473,105205.0
2019-01-25 12:00:00,37.88,37.89,37.83,37.89,62175.0,37.6374,37.6473,37.5877,37.6473,62175.0
2019-01-25 12:30:00,37.86,37.89,37.76,37.79,75285.0,37.6175,37.6473,37.5181,37.5479,75285.0
2019-01-25 13:00:00,37.81,37.83,37.75,37.82,109070.0,37.5678,37.5877,37.5082,37.5777,109070.0
2019-01-25 13:30:00,37.82,37.88,37.82,37.88,61005.0,37.5777,37.6374,37.5777,37.6374,61005.0
2019-01-25 14:00:00,37.87,37.9,37.75,37.76,105170.0,37.6274,37.6572,37.5082,37.5181,105170.0
2019-01-25 14:30:00,37.78,37.85,37.75,37.84,56405.0,37.538,37.6075,37.5082,37.5976,56405.0
2019-01-25 15:00:00,37.82,37.85,37.8,37.81,75650.0,37.5777,37.6075,37.5579,37.5678,75650.0
2019-01-25 15:30:00,37.8,37.84,37.77,37.82,211405.0,37.5579,37.5976,37.5281,37.5777,211405.0
2019-01-28 09:30:00,37.44,37.58,37.15,37.29,120820.0,37.2002,37.3393,36.912,37.0511,120820.0
2019-01-28 10:00:00,37.26,37.48,37.25,37.46,123860.0,37.0213,37.2399,37.0114,37.22,123860.0
2019-01-28 10:30:00,37.46,37.46,37.37,37.4,78460.0,37.22,37.22,37.1306,37.1604,78460.0
2019-01-28 11:00:00,37.35,37.47,37.32,37.42,30560.0,37.1107,37.23,37.0809,37.1803,30560.0
2019-01-28 11:30:00,37.45,37.45,37.23,37.3,244190.0,37.2101,37.2101,36.9915,37.0611,244190.0
2019-01-28 12:00:00,37.24,37.34,37.21,37.34,44905.0,37.0015,37.1008,36.9716,37.1008,44905.0
2019-01-28 12:30:00,37.34,37.42,37.31,37.37,59580.0,37.1008,37.1803,37.071,37.1306,59580.0
2019-01-28 13:00:00,37.35,37.44,37.33,37.39,65610.0,37.1107,37.2002,37.0909,37.1505,65610.0
2019-01-28 13:30:00,37.39,37.48,37.39,37.41,22435.0,37.1505,37.2399,37.1505,37.1704,22435.0
2019-01-28 14:00:00,37.43,37.44,37.34,37.35,52830.0,37.1902,37.2002,37.1008,37.1107,52830.0
2019-01-28 14:30:00,37.35,37.43,37.34,37.4,103040.0,37.1107,37.1902,37.1008,37.1604,103040.0
2019-01-28 15:00:00,37.41,37.45,37.38,37.41,113065.0,37.1704,37.2101,37.1406,37.1704,113065.0
2019-01-28 15:30:00,37.41,37.44,37.35,37.43,428385.0,37.1704,37.2002,37.1107,37.1902,428385.0
2019-01-29 09:30:00,37.52,37.52,37.2,37.27,119770.0,37.2797,37.2797,36.9617,37.0313,119770.0
2019-01-29 10:00:00,37.32,37.33,37.21,37.27,105940.0,37.0809,37.0909,36.9716,37.0313,105940.0
2019-01-29 10:30:00,37.28,37.28,36.87,36.91,112645.0,37.0412,37.0412,36.6338,36.6736,112645.0
2019-01-29 11:00:00,36.92,37.1,36.92,37.05,186545.0,36.6835,36.8623,36.6835,36.8127,186545.0
2019-01-29 11:30:00,37.06,37.08,37.01,37.01,44830.0,36.8226,36.8425,36.7729,36.7729,44830.0
2019-01-29 12:00:00,37.01,37.14,36.99,37.12,29885.0,36.7729,36.9021,36.7531,36.8822,29885.0
2019-01-29 12:30:00,37.12,37.14,37.07,37.1,43990.0,36.8822,36.9021,36.8325,36.8623,43990.0
2019-01-29 13:00:00,37.08,37.12,37.08,37.1,69720.0,36.8425,36.8822,36.8425,36.8623,69720.0
2019-01-29 13:30:00,37.09,37.15,37.08,37.13,82355.0,36.8524,36.912,36.8425,36.8922,82355.0
2019-01-29 14:00:00,37.1,37.12,37.0,37.0,12380.0,36.8623,36.8822,36.763,36.763,12380.0
2019-01-29 14:30:00,37.01,37.03,36.92,36.92,219460.0,36.7729,36.7928,36.6835,36.6835,219460.0
2019-01-29 15:00:00,36.9,37.01,36.9,37.0,221660.0,36.6636,36.7729,36.6636,36.763,221660.0
2019-01-29 15:30:00,37.03,37.03,36.94,36.96,233015.0,36.7928,36.7928,36.7034,36.7232,233015.0
2019-01-30 09:30:00,37.31,37.43,37.19,37.19,206655.0,37.071,37.1902,36.9518,36.9518,206655.0
2019-01-30 10:00:00,37.18,37.24,37.13,37.22,65370.0,36.9418,37.0015,36.8922,36.9816,65370.0
2019-01-30 10:30:00,37.26,37.34,37.24,37.26,173050.0,37.0213,37.1008,37.0015,37.0213,173050.0
2019-01-30 11:00:00,37.27,37.33,37.24,37.24,84225.0,37.0313,37.0909,37.0015,37.0015,84225.0
2019-01-30 11:30:00,37.24,37.35,37.22,37.35,50655.0,37.0015,37.1107,36.9816,37.1107,50655.0
2019-01-30 12:00:00,37.35,37.48,37.35,37.42,92025.0,37.1107,37.2399,37.1107,37.1803,92025.0
2019-01-30 12:30:00,37.43,37.44,37.38,37.4,101515.0,37.1902,37.2002,37.1406,37.1604,101515.0
2019-01-30 13:00:00,37.4,37.41,37.31,37.35,248140.0,37.1604,37.1704,37.071,37.1107,248140.0
2019-01-30 13:30:00,37.35,37.37,37.31,37.36,171385.0,37.1107,37.1306,37.071,37.1207,171385.0
2019-01-30 14:00:00,37.34,37.69,37.32,37.63,133090.0,37.1008,37.4486,37.0809,37.389,133090.0
2019-01-30 14:30:00,37.64,37.81,37.61,37.8,139750.0,37.3989,37.5678,37.3691,37.5579,139750.0
2019-01-30 15:00:00,37.8,37.8,37.67,37.76,317790.0,37.5579,37.5579,37.4287,37.5181,317790.0
2019-01-30 15:30:00,37.74,37.79,37.7,37.79,290595.0,37.4982,37.5479,37.4585,37.5479,290595.0
2019-01-31 09:30:00,37.95,38.46,37.84,38.37,605930.0,37.7069,38.2136,37.5976,38.1242,605930.0
2019-01-31 10:00:00,38.36,38.45,38.31,38.39,119565.0,38.1143,38.2037,38.0646,38.1441,119565.0
2019-01-31 10:30:00,38.43,38.46,38.35,38.4,185710.0,38.1838,38.2136,38.1043,38.154,185710.0
2019-01-31 11:00:00,38.42,38.54,38.42,38.45,181525.0,38.1739,38.2931,38.1739,38.2037,181525.0
2019-01-31 11:30:00,38.44,38.61,38.43,38.61,70610.0,38.1938,38.3627,38.1838,38.3627,70610.0
2019-01-31 12:00:00,38.58,38.58,38.46,38.47,196145.0,38.3329,38.3329,38.2136,38.2236,196145.0
2019-01-31 12:30:00,38.48,38.5,38.38,38.48,266140.0,38.2335,38.2534,38.1341,38.2335,266140.0
2019-01-31 13:00:00,38.48,38.55,38.47,38.47,408390.0,38.2335,38.3031,38.2236,38.2236,408390.0
2019-01-31 13:30:00,38.48,38.53,38.43,38.53,360560.0,38.2335,38.2832,38.1838,38.2832,360560.0
2019-01-31 14:00:00,38.54,38.56,38.44,38.45,336240.0,38.2931,38.313,38.1938,38.2037,336240.0
2019-01-31 14:30:00,38.45,38.45,38.39,38.43,369795.0,38.2037,38.2037,38.1441,38.1838,369795.0
2019-01-31 15:00:00,38.42,38.42,38.26,38.34,404900.0,38.1739,38.1739,38.0149,38.0944,404900.0
2019-01-31 15:30:00,38.34,38.45,38.31,38.44,1013160.0,38.0944,38.2037,38.0646,38.1938,1013160.0
2019-02-01 09:30:00,38.59,38.64,38.42,38.46,196325.0,38.3428,38.3925,38.1739,38.2136,196325.0
2019-02-01 10:00:00,38.48,38.84,38.48,38.83,135840.0,38.2335,38.5912,38.2335,38.5813,135840.0
2019-02-01 10:30:00,38.81,38.83,38.65,38.66,281770.0,38.5614,38.5813,38.4024,38.4124,281770.0
2019-02-01 11:00:00,38.66,38.75,38.64,38.72,101770.0,38.4124,38.5018,38.3925,38.472,101770.0
2019-02-01 11:30:00,38.71,38.86,38.69,38.85,278900.0,38.462,38.6111,38.4422,38.6011,278900.0
2019-02-01 12:00:00,38.85,38.87,38.76,38.79,140015.0,38.6011,38.621,38.5117,38.5415,140015.0
2019-02-01 12:30:00,38.79,38.8,38.68,38.71,106690.0,38.5415,38.5515,38.4322,38.462,106690.0
2019-02-01 13:00:00,38.7,38.75,38.66,38.72,110670.0,38.4521,38.5018,38.4124,38.472,110670.0
2019-02-01 13:30:00,38.7,38.72,38.65,38.67,61220.0,38.4521,38.472,38.4024,38.4223,61220.0
2019-02-01 14:00:00,38.66,38.66,38.58,38.64,109585.0,38.4124,38.4124,38.3329,38.3925,109585.0
2019-02-01 14:30:00,38.64,38.67,38.6,38.62,99540.0,38.3925,38.4223,38.3527,38.3726,99540.0
2019-02-01 15:00:00,38.62,38.67,38.6,38.66,294370.0,38.3726,38.4223,38.3527,38.4124,294370.0
2019-02-01 15:30:00,38.69,38.8,38.69,38.79,146060.0,38.4422,38.5515,38.4422,38.5415,146060.0
2019-02-04 09:30:00,38.93,39.3,38.9,39.21,186215.0,38.6806,39.0483,38.6508,38.9588,186215.0
2019-02-04 10:00:00,39.2,39.34,39.11,39.27,122215.0,38.9489,39.088,38.8595,39.0184,122215.0
2019-02-04 10:30:00,39.31,39.4,39.3,39.3,104185.0,39.0582,39.1476,39.0483,39.0483,104185.0
2019-02-04 11:00:00,39.35,39.4,39.34,39.34,256135.0,39.0979,39.1476,39.088,39.088,256135.0
2019-02-04 11:30:00,39.38,39.45,39.35,39.45,31455.0,39.1277,39.1973,39.0979,39.1973,31455.0
2019-02-04 12:00:00,39.47,39.54,39.45,39.5,46815.0,39.2172,39.2867,39.1973,39.247,46815.0
2019-02-04 12:30:00,39.5,39.53,39.47,39.49,42365.0,39.247,39.2768,39.2172,39.237,42365.0
2019-02-04 13:00:00,39.49,39.5,39.45,39.45,30685.0,39.237,39.247,39.1973,39.1973,30685.0
2019-02-04 13:30:00,39.46,39.5,39.45,39.48,56800.0,39.2072,39.247,39.1973,39.2271,56800.0
2019-02-04 14:00:00,39.49,39.53,39.49,39.53,52880.0,39.237,39.2768,39.237,39.2768,52880.0
2019-02-04 14:30:00,39.52,39.54,39.51,39.53,92380.0,39.2668,39.2867,39.2569,39.2768,92380.0
2019-02-04 15:00:00,39.53,39.53,39.44,39.44,49800.0,39.2768,39.2768,39.1874,39.1874,49800.0
2019-02-04 15:30:00,39.43,39.43,39.38,39.42,136545.0,39.1774,39.1774,39.1277,39.1675,136545.0
2019-02-05 09:30:00,39.62,39.75,39.59,39.66,139055.0,39.3662,39.4954,39.3364,39.4059,139055.0
2019-02-05 10:00:00,39.68,39.78,39.63,39.78,66180.0,39.4258,39.5252,39.3761,39.5252,66180.0
2019-02-05 10:30:00,39.81,39.84,39.78,39.81,80010.0,39.555,39.5848,39.5252,39.555,80010.0
2019-02-05 11:00:00,39.81,39.81,39.69,39.69,47705.0,39.555,39.555,39.4358,39.4358,47705.0
2019-02-05 11:30:00,39.7,39.79,39.69,39.76,92815.0,39.4457,39.5351,39.4358,39.5053,92815.0
2019-02-05 12:00:00,39.77,39.78,39.72,39.74,34610.0,39.5152,39.5252,39.4656,39.4854,34610.0
2019-02-05 12:30:00,39.73,39.74,39.62,39.64,36495.0,39.4755,39.4854,39.3662,39.3861,36495.0
2019-02-05 13:00:00,39.67,39.69,39.64,39.69,83585.0,39.4159,39.4358,39.3861,39.4358,83585.0
2019-02-05 13:30:00,39.69,39.75,39.67,39.75,160805.0,39.4358,39.4954,39.4159,39.4954,160805.0
2019-02-05 14:00:00,39.75,39.84,39.75,39.81,41010.0,39.4954,39.5848,39.4954,39.555,41010.0
2019-02-05 14:30:00,39.82,39.85,39.8,39.83,47050.0,39.5649,39.5947,39.5451,39.5749,47050.0
2019-02-05 15:00:00,39.85,39.85,39.82,39.83,73740.0,39.5947,39.5947,39.5649,39.5749,73740.0
2019-02-05 15:30:00,39.84,39.85,39.76,39.82,192235.0,39.5848,39.5947,39.5053,39.5649,192235.0
2019-02-06 09:30:00,39.64,39.7,39.38,39.39,389280.0,39.3861,39.4457,39.1277,39.1377,389280.0
2019-02-06 10:00:00,39.34,39.34,39.02,39.19,141985.0,39.088,39.088,38.77,38.939,141985.0
2019-02-06 10:30:00,39.19,39.48,39.19,39.47,76095.0,38.939,39.2271,38.939,39.2172,76095.0
2019-02-06 11:00:00,39.42,39.55,39.33,39.37,59030.0,39.1675,39.2967,39.0781,39.1178,59030.0
2019-02-06 11:30:00,39.4,39.45,39.3,39.31,33505.0,39.1476,39.1973,39.0483,39.0582,33505.0
2019-02-06 12:00:00,39.28,39.3,39.22,39.3,41950.0,39.0284,39.0483,38.9688,39.0483,41950.0
2019-02-06 12:30:00,39.28,39.34,39.28,39.32,10160.0,39.0284,39.088,39.0284,39.0681,10160.0
2019-02-06 13:00:00,39.34,39.39,39.34,39.38,48610.0,39.088,39.1377,39.088,39.1277,48610.0
2019-02-06 13:30:00,39.39,39.41,39.35,39.36,51680.0,39.1377,39.1575,39.0979,39.1079,51680.0
2019-02-06 14:00:00,39.35,39.35,39.3,39.34,32055.0,39.0979,39.0979,39.0483,39.088,32055.0
2019-02-06 14:30:00,39.34,39.34,39.28,39.33,37140.0,39.088,39.088,39.0284,39.0781,37140.0
2019-02-06 15:00:00,39.34,39.4,39.34,39.38,55995.0,39.088,39.1476,39.088,39.1277,55995.0
2019-02-06 15:30:00,39.38,39.44,39.36,39.39,225850.0,39.1277,39.1874,39.1079,39.1377,225850.0
2019-02-07 09:30:00,39.14,39.19,38.88,39.19,103360.0,38.8893,38.939,38.6309,38.939,103360.0
2019-02-07 10:00:00,39.21,39.28,39.1,39.28,52355.0,38.9588,39.0284,38.8495,39.0284,52355.0
2019-02-07 10:30:00,39.35,39.36,39.1,39.13,70745.0,39.0979,39.1079,38.8495,38.8793,70745.0
2019-02-07 11:00:00,39.11,39.15,39.0,39.01,116385.0,38.8595,38.8992,38.7502,38.7601,116385.0
2019-02-07 11:30:00,39.01,39.01,38.84,38.95,70695.0,38.7601,38.7601,38.5912,38.7005,70695.0
2019-02-07 12:00:00,38.86,39.04,38.82,39.03,91510.0,38.6111,38.7899,38.5713,38.78,91510.0
2019-02-07 12:30:00,38.99,39.05,38.94,38.99,58165.0,38.7402,38.7999,38.6906,38.7402,58165.0
2019-02-07 13:00:00,39.0,39.14,39.0,39.09,70715.0,38.7502,38.8893,38.7502,38.8396,70715.0
2019-02-07 13:30:00,39.13,39.18,39.11,39.18,49395.0,38.8793,38.929,38.8595,38.929,49395.0
2019-02-07 14:00:00,39.13,39.13,39.03,39.08,196380.0,38.8793,38.8793,38.78,38.8297,196380.0
2019-02-07 14:30:00,39.13,39.16,39.11,39.11,58885.0,38.8793,38.9092,38.8595,38.8595,58885.0
2019-02-07 15:00:00,39.13,39.14,39.05,39.1,89680.0,38.8793,38.8893,38.7999,38.8495,89680.0
2019-02-07 15:30:00,39.13,39.2,39.09,39.15,169980.0,38.8793,38.9489,38.8396,38.8992,169980.0
2019-02-08 09:30:00,38.82,39.25,38.8,39.17,88525.0,38.5713,38.9986,38.5515,38.9191,88525.0
2019-02-08 10:00:00,39.14,39.25,39.14,39.22,20100.0,38.8893,38.9986,38.8893,38.9688,20100.0
2019-02-08 10:30:00,39.27,39.45,39.26,39.38,40785.0,39.0184,39.1973,39.0085,39.1277,40785.0
2019-02-08 11:00:00,39.37,39.46,39.33,39.43,21785.0,39.1178,39.2072,39.0781,39.1774,21785.0
2019-02-08 11:30:00,39.41,39.43,39.26,39.43,74980.0,39.1575,39.1774,39.0085,39.1774,74980.0
2019-02-08 12:00:00,39.45,39.45,39.36,39.38,68055.0,39.1973,39.1973,39.1079,39.1277,68055.0
2019-02-08 12:30:00,39.43,39.46,39.4,39.44,126255.0,39.1774,39.2072,39.1476,39.1874,126255.0
2019-02-08 13:00:00,39.47,39.58,39.47,39.52,24215.0,39.2172,39.3265,39.2172,39.2668,24215.0
2019-02-08 13:30:00,39.54,39.59,39.49,39.59,22125.0,39.2867,39.3364,39.237,39.3364,22125.0
2019-02-08 14:00:00,39.59,39.68,39.56,39.68,114220.0,39.3364,39.4258,39.3066,39.4258,114220.0
2019-02-08 14:30:00,39.7,39.72,39.68,39.69,47795.0,39.4457,39.4656,39.4258,39.4358,47795.0
2019-02-08 15:00:00,39.68,39.71,39.63,39.68,38860.0,39.4258,39.4556,39.3761,39.4258,38860.0
2019-02-08 15:30:00,39.69,39.79,39.65,39.78,240085.0,39.4358,39.5351,39.396,39.5252,240085.0
2019-02-11 09:30:00,40.08,40.26,39.8,39.86,180800.0,39.8233,40.0021,39.5451,39.6047,180800.0
2019-02-11 10:00:00,39.88,40.07,39.87,39.98,87625.0,39.6245,39.8133,39.6146,39.7239,87625.0
2019-02-11 10:30:00,39.99,40.12,39.96,40.0,32175.0,39.7338,39.863,39.704,39.7438,32175.0
2019-02-11 11:00:00,40.01,40.05,39.9,40.01,24810.0,39.7537,39.7935,39.6444,39.7537,24810.0
2019-02-11 11:30:00,39.99,40.01,39.93,40.0,44445.0,39.7338,39.7537,39.6742,39.7438,44445.0
2019-02-11 12:00:00,39.99,40.04,39.95,40.03,40040.0,39.7338,39.7835,39.6941,39.7736,40040.0
2019-02-11 12:30:00,40.0,40.02,39.91,39.91,44925.0,39.7438,39.7636,39.6543,39.6543,44925.0
2019-02-11 13:00:00,39.92,39.92,39.85,39.88,28795.0,39.6643,39.6643,39.5947,39.6245,28795.0
2019-02-11 13:30:00,39.87,39.87,39.78,39.87,37240.0,39.6146,39.6146,39.5252,39.6146,37240.0
2019-02-11 14:00:00,39.83,39.9,39.81,39.82,66210.0,39.5749,39.6444,39.555,39.5649,66210.0
2019-02-11 14:30:00,39.83,39.83,39.72,39.78,27445.0,39.5749,39.5749,39.4656,39.5252,27445.0
2019-02-11 15:00:00,39.8,39.83,39.78,39.79,55655.0,39.5451,39.5749,39.5252,39.5351,55655.0
2019-02-11 15:30:00,39.79,39.83,39.74,39.79,165430.0,39.5351,39.5749,39.4854,39.5351,165430.0
2019-02-12 09:30:00,40.24,40.24,40.02,40.14,91200.0,39.9822,39.9822,39.7636,39.8829,91200.0
2019-02-12 10:00:00,40.14,40.28,40.14,40.27,62285.0,39.8829,40.022,39.8829,40.012,62285.0
2019-02-12 10:30:00,40.22,40.35,40.15,40.35,108280.0,39.9624,40.0915,39.8928,40.0915,108280.0
2019-02-12 11:00:00,40.35,40.37,40.32,40.34,58510.0,40.0915,40.1114,40.0617,40.0816,58510.0
2019-02-12 11:30:00,40.34,40.4,40.33,40.38,94130.0,40.0816,40.1412,40.0717,40.1213,94130.0
2019-02-12 12:00:00,40.39,40.43,40.36,40.38,381615.0,40.1313,40.171,40.1015,40.1213,381615.0
2019-02-12 12:30:00,40.38,40.43,40.38,40.38,190985.0,40.1213,40.171,40.1213,40.1213,190985.0
2019-02-12 13:00:00,40.37,40.4,40.37,40.4,23185.0,40.1114,40.1412,40.1114,40.1412,23185.0
2019-02-12 13:30:00,40.4,40.46,40.4,40.45,46940.0,40.1412,40.2008,40.1412,40.1909,46940.0
2019-02-12 14:00:00,40.47,40.49,40.43,40.46,253435.0,40.2108,40.2306,40.171,40.2008,253435.0
2019-02-12 14:30:00,40.45,40.46,40.42,40.45,38545.0,40.1909,40.2008,40.1611,40.1909,38545.0
2019-02-12 15:00:00,40.42,40.5,40.41,40.49,104160.0,40.1611,40.2406,40.1511,40.2306,104160.0
2019-02-12 15:30:00,40.5,40.5,40.45,40.45,225075.0,40.2406,40.2406,40.1909,40.1909,225075.0
2019-02-13 09:30:00,40.73,40.76,40.42,40.53,223955.0,40.4691,40.4989,40.1611,40.2704,223955.0
2019-02-13 10:00:00,40.57,40.6,40.41,40.6,124395.0,40.3101,40.3399,40.1511,40.3399,124395.0
2019-02-13 10:30:00,40.58,40.64,40.48,40.52,57280.0,40.3201,40.3797,40.2207,40.2604,57280.0
2019-02-13 11:00:00,40.55,40.55,40.42,40.42,49405.0,40.2902,40.2902,40.1611,40.1611,49405.0
2019-02-13 11:30:00,40.42,40.42,40.33,40.38,25295.0,40.1611,40.1611,40.0717,40.1213,25295.0
2019-02-13 12:00:00,40.41,40.45,40.37,40.4,44415.0,40.1511,40.1909,40.1114,40.1412,44415.0
2019-02-13 12:30:00,40.39,40.47,40.39,40.45,28245.0,40.1313,40.2108,40.1313,40.1909,28245.0
2019-02-13 13:00:00,40.42,40.48,40.42,40.48,16710.0,40.1611,40.2207,40.1611,40.2207,16710.0
2019-02-13 13:30:00,40.5,40.52,40.48,40.49,30150.0,40.2406,40.2604,40.2207,40.2306,30150.0
2019-02-13 14:00:00,40.49,40.53,40.49,40.53,15225.0,40.2306,40.2704,40.2306,40.2704,15225.0
2019-02-13 14:30:00,40.53,40.6,40.53,40.57,37085.0,40.2704,40.3399,40.2704,40.3101,37085.0
2019-02-13 15:00:00,40.57,40.6,40.55,40.57,220205.0,40.3101,40.3399,40.2902,40.3101,220205.0
2019-02-13 15:30:00,40.57,40.58,40.41,40.42,217650.0,40.3101,40.3201,40.1511,40.1611,217650.0
2019-02-14 09:30:00,40.36,40.48,40.15,40.44,166000.0,40.1015,40.2207,39.8928,40.181,166000.0
2019-02-14 10:00:00,40.41,40.65,40.41,40.62,91810.0,40.1511,40.3896,40.1511,40.3598,91810.0
2019-02-14 10:30:00,40.64,40.67,40.48,40.54,75015.0,40.3797,40.4095,40.2207,40.2803,75015.0
2019-02-14 11:00:00,40.54,40.56,40.49,40.53,109835.0,40.2803,40.3002,40.2306,40.2704,109835.0
2019-02-14 11:30:00,40.53,40.71,40.49,40.7,130680.0,40.2704,40.4492,40.2306,40.4393,130680.0
2019-02-14 12:00:00,40.71,40.76,40.67,40.74,38655.0,40.4492,40.4989,40.4095,40.479,38655.0
2019-02-14 12:30:00,40.75,40.75,40.69,40.72,93390.0,40.489,40.489,40.4294,40.4592,93390.0
2019-02-14 13:00:00,40.71,40.71,40.67,40.68,12270.0,40.4492,40.4492,40.4095,40.4194,12270.0
2019-02-14 13:30:00,40.68,40.72,40.68,40.7,122095.0,40.4194,40.4592,40.4194,40.4393,122095.0
2019-02-14 14:00:00,40.7,40.78,40.69,40.76,46365.0,40.4393,40.5188,40.4294,40.4989,46365.0
2019-02-14 14:30:00,40.76,40.76,40.68,40.68,54955.0,40.4989,40.4989,40.4194,40.4194,54955.0
2019-02-14 15:00:00,40.71,40.8,40.67,40.7,292305.0,40.4492,40.5386,40.4095,40.4393,292305.0
2019-02-14 15:30:00,40.71,40.74,40.64,40.64,210325.0,40.4492,40.479,40.3797,40.3797,210325.0
2019-02-15 09:30:00,40.91,41.0,40.57,40.66,135150.0,40.6479,40.7374,40.3101,40.3995,135150.0
2019-02-15 10:00:00,40.7,40.8,40.65,40.78,211915.0,40.4393,40.5386,40.3896,40.5188,211915.0
2019-02-15 10:30:00,40.76,40.83,40.75,40.75,38230.0,40.4989,40.5685,40.489,40.489,38230.0
2019-02-15 11:00:00,40.76,40.77,40.6,40.68,78945.0,40.4989,40.5088,40.3399,40.4194,78945.0
2019-02-15 11:30:00,40.62,40.7,40.61,40.67,38105.0,40.3598,40.4393,40.3499,40.4095,38105.0
2019-02-15 12:00:00,40.67,40.71,40.63,40.7,39420.0,40.4095,40.4492,40.3697,40.4393,39420.0
2019-02-15 12:30:00,40.7,40.7,40.65,40.68,47190.0,40.4393,40.4393,40.3896,40.4194,47190.0
2019-02-15 13:00:00,40.66,40.69,40.61,40.61,38780.0,40.3995,40.4294,40.3499,40.3499,38780.0
2019-02-15 13:30:00,40.62,40.69,40.62,40.69,36330.0,40.3598,40.4294,40.3598,40.4294,36330.0
2019-02-15 14:00:00,40.7,40.73,40.69,40.71,29025.0,40.4393,40.4691,40.4294,40.4492,29025.0
2019-02-15 14:30:00,40.72,40.78,40.71,40.76,148155.0,40.4592,40.5188,40.4492,40.4989,148155.0
2019-02-15 15:00:00,40.76,40.78,40.72,40.73,121930.0,40.4989,40.5188,40.4592,40.4691,121930.0
2019-02-15 15:30:00,40.73,40.85,40.72,40.84,339200.0,40.4691,40.5883,40.4592,40.5784,339200.0
2019-02-19 09:30:00,40.81,40.81,40.68,40.76,129365.0,40.5486,40.5486,40.4194,40.4989,129365.0
2019-02-19 10:00:00,40.74,40.84,40.74,40.81,69110.0,40.479,40.5784,40.479,40.5486,69110.0
2019-02-19 10:30:00,40.8,40.81,40.76,40.8,40620.0,40.5386,40.5486,40.4989,40.5386,40620.0
2019-02-19 11:00:00,40.8,40.84,40.75,40.75,55190.0,40.5386,40.5784,40.489,40.489,55190.0
2019-02-19 11:30:00,40.77,40.94,40.77,40.88,36860.0,40.5088,40.6777,40.5088,40.6181,36860.0
2019-02-19 12:00:00,40.9,40.91,40.87,40.89,47855.0,40.638,40.6479,40.6082,40.6281,47855.0
2019-02-19 12:30:00,40.91,40.91,40.86,40.87,112250.0,40.6479,40.6479,40.5983,40.6082,112250.0
2019-02-19 13:00:00,40.87,40.87,40.82,40.83,22950.0,40.6082,40.6082,40.5585,40.5685,22950.0
2019-02-19 13:30:00,40.81,40.83,40.78,40.79,70745.0,40.5486,40.5685,40.5188,40.5287,70745.0
2019-02-19 14:00:00,40.79,40.86,40.79,40.86,96315.0,40.5287,40.5983,40.5287,40.5983,96315.0
2019-02-19 14:30:00,40.88,40.93,40.86,40.92,36250.0,40.6181,40.6678,40.5983,40.6579,36250.0
2019-02-19 15:00:00,40.93,40.93,40.87,40.88,184105.0,40.6678,40.6678,40.6082,40.6181,184105.0
2019-02-19 15:30:00,40.88,40.93,40.87,40.88,184445.0,40.6181,40.6678,40.6082,40.6181,184445.0
2019-02-20 09:30:00,40.97,41.02,40.87,41.01,113940.0,40.7076,40.7572,40.6082,40.7473,113940.0
2019-02-20 10:00:00,41.0,41.02,40.86,40.93,98010.0,40.7374,40.7572,40.5983,40.6678,98010.0
2019-02-20 10:30:00,40.95,40.95,40.88,40.88,388065.0,40.6877,40.6877,40.6181,40.6181,388065.0
2019-02-20 11:00:00,40.88,40.91,40.85,40.88,101445.0,40.6181,40.6479,40.5883,40.6181,101445.0
2019-02-20 11:30:00,40.88,40.9,40.8,40.8,109280.0,40.6181,40.638,40.5386,40.5386,109280.0
2019-02-20 12:00:00,40.8,40.8,40.49,40.49,44735.0,40.5386,40.5386,40.2306,40.2306,44735.0
2019-02-20 12:30:00,40.49,40.5,40.33,40.37,868865.0,40.2306,40.2406,40.0717,40.1114,868865.0
2019-02-20 13:00:00,40.38,40.5,40.38,40.47,29980.0,40.1213,40.2406,40.1213,40.2108,29980.0
2019-02-20 13:30:00,40.5,40.53,40.46,40.52,185045.0,40.2406,40.2704,40.2008,40.2604,185045.0
2019-02-20 14:00:00,40.53,40.6,40.29,40.38,158745.0,40.2704,40.3399,40.0319,40.1213,158745.0
2019-02-20 14:30:00,40.39,40.54,40.39,40.49,123300.0,40.1313,40.2803,40.1313,40.2306,123300.0
2019-02-20 15:00:00,40.5,40.57,40.49,40.52,227190.0,40.2406,40.3101,40.2306,40.2604,227190.0
2019-02-20 15:30:00,40.52,40.59,40.47,40.54,231225.0,40.2604,40.33,40.2108,40.2803,231225.0
2019-02-21 09:30:00,40.5,40.57,40.34,40.4,91865.0,40.2406,40.3101,40.0816,40.1412,91865.0
2019-02-21 10:00:00,40.33,40.4,40.28,40.35,62160.0,40.0717,40.1412,40.022,40.0915,62160.0
2019-02-21 10:30:00,40.36,40.53,40.36,40.46,33280.0,40.1015,40.2704,40.1015,40.2008,33280.0
2019-02-21 11:00:00,40.47,40.62,40.47,40.56,33295.0,40.2108,40.3598,40.2108,40.3002,33295.0
2019-02-21 11:30:00,40.56,40.65,40.55,40.64,125935.0,40.3002,40.3896,40.2902,40.3797,125935.0
2019-02-21 12:00:00,40.67,40.7,40.63,40.7,68930.0,40.4095,40.4393,40.3697,40.4393,68930.0
2019-02-21 12:30:00,40.74,40.77,40.7,40.73,44370.0,40.479,40.5088,40.4393,40.4691,44370.0
2019-02-21 13:00:00,40.73,40.74,40.68,40.69,91940.0,40.4691,40.479,40.4194,40.4294,91940.0
2019-02-21 13:30:00,40.68,40.7,40.66,40.7,17545.0,40.4194,40.4393,40.3995,40.4393,17545.0
2019-02-21 14:00:00,40.71,40.71,40.59,40.61,37750.0,40.4492,40.4492,40.33,40.3499,37750.0
2019-02-21 14:30:00,40.61,40.61,40.46,40.51,42650.0,40.3499,40.3499,40.2008,40.2505,42650.0
2019-02-21 15:00:00,40.51,40.58,40.5,40.51,138680.0,40.2505,40.3201,40.2406,40.2505,138680.0
2019-02-21 15:30:00,40.5,40.61,40.45,40.6,460560.0,40.2406,40.3499,40.1909,40.3399,460560.0
2019-02-22 09:30:00,40.87,41.07,40.8,41.07,175030.0,40.6082,40.8069,40.5386,40.8069,175030.0
2019-02-22 10:00:00,41.11,41.14,40.95,40.99,57855.0,40.8467,40.8765,40.6877,40.7274,57855.0
2019-02-22 10:30:00,41.02,41.16,41.0,41.1,89090.0,40.7572,40.8963,40.7374,40.8367,89090.0
2019-02-22 11:00:00,41.09,41.24,41.06,41.21,142005.0,40.8268,40.9758,40.797,40.946,142005.0
2019-02-22 11:30:00,41.19,41.2,41.12,41.17,170760.0,40.9261,40.9361,40.8566,40.9063,170760.0
2019-02-22 12:00:00,41.19,41.22,41.12,41.16,108595.0,40.9261,40.956,40.8566,40.8963,108595.0
2019-02-22 12:30:00,41.14,41.14,41.09,41.11,38990.0,40.8765,40.8765,40.8268,40.8467,38990.0
2019-02-22 13:00:00,41.12,41.14,41.08,41.14,82635.0,40.8566,40.8765,40.8169,40.8765,82635.0
2019-02-22 13:30:00,41.15,41.18,41.14,41.18,68735.0,40.8864,40.9162,40.8765,40.9162,68735.0
2019-02-22 14:00:00,41.18,41.23,41.16,41.16,80060.0,40.9162,40.9659,40.8963,40.8963,80060.0
2019-02-22 14:30:00,41.17,41.17,41.02,41.07,272655.0,40.9063,40.9063,40.7572,40.8069,272655.0
2019-02-22 15:00:00,41.06,41.2,41.05,41.19,826835.0,40.797,40.9361,40.787,40.9261,826835.0
2019-02-22 15:30:00,41.19,41.24,41.13,41.24,999510.0,40.9261,40.9758,40.8665,40.9758,999510.0
2019-02-25 09:30:00,41.56,41.6,41.37,41.39,357685.0,41.2938,41.3335,41.105,41.1249,357685.0
2019-02-25 10:00:00,41.39,41.55,41.32,41.45,158050.0,41.1249,41.2838,41.0553,41.1845,158050.0
2019-02-25 10:30:00,41.48,41.61,41.45,41.57,168575.0,41.2143,41.3435,41.1845,41.3037,168575.0
2019-02-25 11:00:00,41.58,41.61,41.54,41.55,101370.0,41.3136,41.3435,41.2739,41.2838,101370.0
2019-02-25 11:30:00,41.54,41.59,41.54,41.55,59640.0,41.2739,41.3236,41.2739,41.2838,59640.0
2019-02-25 12:00:00,41.54,41.54,41.4,41.4,61125.0,41.2739,41.2739,41.1348,41.1348,61125.0
2019-02-25 12:30:00,41.4,41.41,41.27,41.34,103150.0,41.1348,41.1447,41.0056,41.0752,103150.0
2019-02-25 13:00:00,41.35,41.4,41.33,41.38,77600.0,41.0851,41.1348,41.0653,41.1149,77600.0
2019-02-25 13:30:00,41.37,41.45,41.37,41.42,47420.0,41.105,41.1845,41.105,41.1547,47420.0
2019-02-25 14:00:00,41.41,41.45,41.41,41.44,149355.0,41.1447,41.1845,41.1447,41.1745,149355.0
2019-02-25 14:30:00,41.44,41.45,41.41,41.42,49545.0,41.1745,41.1845,41.1447,41.1547,49545.0
2019-02-25 15:00:00,41.42,41.46,41.33,41.34,151420.0,41.1547,41.1944,41.0653,41.0752,151420.0
2019-02-25 15:30:00,41.35,41.41,41.32,41.33,445870.0,41.0851,41.1447,41.0553,41.0653,445870.0
2019-02-26 09:30:00,41.23,41.34,41.1,41.29,169510.0,40.9659,41.0752,40.8367,41.0255,169510.0
2019-02-26 10:00:00,41.3,41.48,41.29,41.47,131395.0,41.0354,41.2143,41.0255,41.2044,131395.0
2019-02-26 10:30:00,41.46,41.47,41.32,41.32,29395.0,41.1944,41.2044,41.0553,41.0553,29395.0
2019-02-26 11:00:00,41.32,41.49,41.32,41.49,10585.0,41.0553,41.2242,41.0553,41.2242,10585.0
2019-02-26 11:30:00,41.5,41.51,41.4,41.45,18075.0,41.2342,41.2441,41.1348,41.1845,18075.0
2019-02-26 12:00:00,41.46,41.48,41.4,41.45,35230.0,41.1944,41.2143,41.1348,41.1845,35230.0
2019-02-26 12:30:00,41.45,41.45,41.3,41.31,16800.0,41.1845,41.1845,41.0354,41.0454,16800.0
2019-02-26 13:00:00,41.33,41.41,41.32,41.38,50875.0,41.0653,41.1447,41.0553,41.1149,50875.0
2019-02-26 13:30:00,41.36,41.43,41.35,41.41,50185.0,41.0951,41.1646,41.0851,41.1447,50185.0
2019-02-26 14:00:00,41.43,41.47,41.42,41.46,16740.0,41.1646,41.2044,41.1547,41.1944,16740.0
2019-02-26 14:30:00,41.46,41.53,41.46,41.5,49175.0,41.1944,41.264,41.1944,41.2342,49175.0
2019-02-26 15:00:00,41.51,41.56,41.5,41.5,429485.0,41.2441,41.2938,41.2342,41.2342,429485.0
2019-02-26 15:30:00,41.5,41.54,41.42,41.42,167495.0,41.2342,41.2739,41.1547,41.1547,167495.0
2019-02-27 09:30:00,41.39,41.62,41.35,41.39,63100.0,41.1249,41.3534,41.0851,41.1249,63100.0
2019-02-27 10:00:00,41.35,41.39,41.16,41.16,83400.0,41.0851,41.1249,40.8963,40.8963,83400.0
2019-02-27 10:30:00,41.23,41.29,41.22,41.22,14180.0,40.9659,41.0255,40.956,40.956,14180.0
2019-02-27 11:00:00,41.24,41.4,41.22,41.4,21560.0,40.9758,41.1348,40.956,41.1348,21560.0
2019-02-27 11:30:00,41.37,41.48,41.37,41.47,34320.0,41.105,41.2143,41.105,41.2044,34320.0
2019-02-27 12:00:00,41.46,41.48,41.45,41.45,14010.0,41.1944,41.2143,41.1845,41.1845,14010.0
2019-02-27 12:30:00,41.45,41.5,41.45,41.45,26800.0,41.1845,41.2342,41.1845,41.1845,26800.0
2019-02-27 13:00:00,41.46,41.54,41.45,41.5,63875.0,41.1944,41.2739,41.1845,41.2342,63875.0
2019-02-27 13:30:00,41.5,41.5,41.46,41.49,998720.0,41.2342,41.2342,41.1944,41.2242,998720.0
2019-02-27 14:00:00,41.49,41.54,41.49,41.53,66030.0,41.2242,41.2739,41.2242,41.264,66030.0
2019-02-27 14:30:00,41.53,41.65,41.53,41.63,44400.0,41.264,41.3832,41.264,41.3633,44400.0
2019-02-27 15:00:00,41.62,41.66,41.58,41.58,77720.0,41.3534,41.3931,41.3136,41.3136,77720.0
2019-02-27 15:30:00,41.58,41.63,41.58,41.62,450445.0,41.3136,41.3633,41.3136,41.3534,450445.0
2019-02-28 09:30:00,41.56,41.72,41.5,41.57,381060.0,41.2938,41.4528,41.2342,41.3037,381060.0
2019-02-28 10:00:00,41.52,41.55,41.39,41.5,65930.0,41.254,41.2838,41.1249,41.2342,65930.0
2019-02-28 10:30:00,41.52,41.53,41.44,41.46,51240.0,41.254,41.264,41.1745,41.1944,51240.0
2019-02-28 11:00:00,41.47,41.53,41.43,41.51,49430.0,41.2044,41.264,41.1646,41.2441,49430.0
2019-02-28 11:30:00,41.51,41.64,41.51,41.63,33860.0,41.2441,41.3733,41.2441,41.3633,33860.0
2019-02-28 12:00:00,41.6,41.71,41.6,41.7,80410.0,41.3335,41.4428,41.3335,41.4329,80410.0
2019-02-28 12:30:00,41.72,41.73,41.66,41.66,177095.0,41.4528,41.4627,41.3931,41.3931,177095.0
2019-02-28 13:00:00,41.66,41.67,41.63,41.64,145755.0,41.3931,41.4031,41.3633,41.3733,145755.0
2019-02-28 13:30:00,41.64,41.68,41.61,41.62,33470.0,41.3733,41.413,41.3435,41.3534,33470.0
2019-02-28 14:00:00,41.62,41.63,41.57,41.57,49420.0,41.3534,41.3633,41.3037,41.3037,49420.0
2019-02-28 14:30:00,41.57,41.57,41.53,41.55,25805.0,41.3037,41.3037,41.264,41.2838,25805.0
2019-02-28 15:00:00,41.54,41.54,41.45,41.48,50970.0,41.2739,41.2739,41.1845,41.2143,50970.0
2019-02-28 15:30:00,41.49,41.52,41.37,41.43,270450.0,41.2242,41.254,41.105,41.1646,270450.0
2019-03-01 09:30:00,41.82,41.92,41.57,41.57,259620.0,41.5521,41.6515,41.3037,41.3037,259620.0
2019-03-01 10:00:00,41.56,41.63,41.41,41.47,179620.0,41.2938,41.3633,41.1447,41.2044,179620.0
2019-03-01 10:30:00,41.45,41.53,41.4,41.44,102755.0,41.1845,41.264,41.1348,41.1745,102755.0
2019-03-01 11:00:00,41.44,41.45,41.3,41.32,162220.0,41.1745,41.1845,41.0354,41.0553,162220.0
2019-03-01 11:30:00,41.33,41.39,41.28,41.39,106805.0,41.0653,41.1249,41.0156,41.1249,106805.0
2019-03-01 12:00:00,41.39,41.49,41.39,41.48,125350.0,41.1249,41.2242,41.1249,41.2143,125350.0
2019-03-01 12:30:00,41.49,41.59,41.48,41.56,209645.0,41.2242,41.3236,41.2143,41.2938,209645.0
2019-03-01 13:00:00,41.56,41.62,41.55,41.58,81835.0,41.2938,41.3534,41.2838,41.3136,81835.0
2019-03-01 13:30:00,41.59,41.62,41.58,41.58,151180.0,41.3236,41.3534,41.3136,41.3136,151180.0
2019-03-01 14:00:00,41.58,41.72,41.58,41.71,54165.0,41.3136,41.4528,41.3136,41.4428,54165.0
2019-03-01 14:30:00,41.73,41.73,41.62,41.65,176585.0,41.4627,41.4627,41.3534,41.3832,176585.0
2019-03-01 15:00:00,41.65,41.65,41.61,41.65,148175.0,41.3832,41.3832,41.3435,41.3832,148175.0
2019-03-01 15:30:00,41.66,41.7,41.61,41.63,420800.0,41.3931,41.4329,41.3435,41.3633,420800.0
2019-03-04 09:30:00,41.94,41.96,41.4,41.43,313305.0,41.6713,41.6912,41.1348,41.1646,313305.0
2019-03-04 10:00:00,41.42,41.42,41.09,41.16,822275.0,41.1547,41.1547,40.8268,40.8963,822275.0
2019-03-04 10:30:00,41.16,41.17,40.8,40.81,466010.0,40.8963,40.9063,40.5386,40.5486,466010.0
2019-03-04 11:00:00,40.8,40.84,40.51,40.51,565605.0,40.5386,40.5784,40.2505,40.2505,565605.0
2019-03-04 11:30:00,40.5,40.53,40.25,40.29,364145.0,40.2406,40.2704,39.9922,40.0319,364145.0
2019-03-04 12:00:00,40.3,40.49,40.29,40.39,239170.0,40.0418,40.2306,40.0319,40.1313,239170.0
2019-03-04 12:30:00,40.39,40.47,40.31,40.43,1808970.0,40.1313,40.2108,40.0518,40.171,1808970.0
2019-03-04 13:00:00,40.41,40.65,40.4,40.64,101200.0,40.1511,40.3896,40.1412,40.3797,101200.0
2019-03-04 13:30:00,40.64,40.75,40.6,40.73,78185.0,40.3797,40.489,40.3399,40.4691,78185.0
2019-03-04 14:00:00,40.75,40.75,40.61,40.69,82565.0,40.489,40.489,40.3499,40.4294,82565.0
2019-03-04 14:30:00,40.7,40.76,40.68,40.71,118510.0,40.4393,40.4989,40.4194,40.4492,118510.0
2019-03-04 15:00:00,40.71,40.73,40.66,40.66,119105.0,40.4492,40.4691,40.3995,40.3995,119105.0
2019-03-04 15:30:00,40.66,40.85,40.63,40.85,375870.0,40.3995,40.5883,40.3697,40.5883,375870.0
2019-03-05 09:30:00,40.88,40.88,40.44,40.63,684635.0,40.6181,40.6181,40.181,40.3697,684635.0
2019-03-05 10:00:00,40.64,40.74,40.51,40.54,420345.0,40.3797,40.479,40.2505,40.2803,420345.0
2019-03-05 10:30:00,40.59,40.78,40.59,40.64,218115.0,40.33,40.5188,40.33,40.3797,218115.0
2019-03-05 11:00:00,40.66,40.71,40.58,40.64,105930.0,40.3995,40.4492,40.3201,40.3797,105930.0
2019-03-05 11:30:00,40.62,40.72,40.62,40.72,114100.0,40.3598,40.4592,40.3598,40.4592,114100.0
2019-03-05 12:00:00,40.72,40.73,40.66,40.7,47200.0,40.4592,40.4691,40.3995,40.4393,47200.0
2019-03-05 12:30:00,40.71,40.73,40.67,40.69,68725.0,40.4492,40.4691,40.4095,40.4294,68725.0
2019-03-05 13:00:00,40.66,40.71,40.63,40.66,153100.0,40.3995,40.4492,40.3697,40.3995,153100.0
2019-03-05 13:30:00,40.65,40.67,40.63,40.66,99335.0,40.3896,40.4095,40.3697,40.3995,99335.0
2019-03-05 14:00:00,40.66,40.68,40.62,40.68,58285.0,40.3995,40.4194,40.3598,40.4194,58285.0
2019-03-05 14:30:00,40.68,40.73,40.63,40.72,59830.0,40.4194,40.4691,40.3697,40.4592,59830.0
2019-03-05 15:00:00,40.72,40.72,40.65,40.69,72695.0,40.4592,40.4592,40.3896,40.4294,72695.0
2019-03-05 15:30:00,40.69,40.76,40.67,40.67,229920.0,40.4294,40.4989,40.4095,40.4095,229920.0
2019-03-06 09:30:00,40.73,40.87,40.62,40.86,79935.0,40.4691,40.6082,40.3598,40.5983,79935.0
2019-03-06 10:00:00,40.89,40.9,40.58,40.64,127945.0,40.6281,40.638,40.3201,40.3797,127945.0
2019-03-06 10:30:00,40.59,40.63,40.48,40.59,76740.0,40.33,40.3697,40.2207,40.33,76740.0
2019-03-06 11:00:00,40.59,40.63,40.44,40.45,103435.0,40.33,40.3697,40.181,40.1909,103435.0
2019-03-06 11:30:00,40.45,40.45,40.24,40.36,331740.0,40.1909,40.1909,39.9822,40.1015,331740.0
2019-03-06 12:00:00,40.36,40.48,40.36,40.38,288495.0,40.1015,40.2207,40.1015,40.1213,288495.0
2019-03-06 12:30:00,40.39,40.5,40.36,40.38,104365.0,40.1313,40.2406,40.1015,40.1213,104365.0
2019-03-06 13:00:00,40.38,40.41,40.31,40.34,26325.0,40.1213,40.1511,40.0518,40.0816,26325.0
2019-03-06 13:30:00,40.38,40.51,40.38,40.51,28715.0,40.1213,40.2505,40.1213,40.2505,28715.0
2019-03-06 14:00:00,40.49,40.54,40.49,40.49,29540.0,40.2306,40.2803,40.2306,40.2306,29540.0
2019-03-06 14:30:00,40.48,40.5,40.42,40.49,77615.0,40.2207,40.2406,40.1611,40.2306,77615.0
2019-03-06 15:00:00,40.47,40.5,40.39,40.4,45985.0,40.2108,40.2406,40.1313,40.1412,45985.0
2019-03-06 15:30:00,40.4,40.49,40.4,40.45,212685.0,40.1412,40.2306,40.1412,40.1909,212685.0
2019-03-07 09:30:00,40.37,40.5,40.16,40.28,200170.0,40.1114,40.2406,39.9027,40.022,200170.0
2019-03-07 10:00:00,40.27,40.38,40.2,40.26,213940.0,40.012,40.1213,39.9425,40.0021,213940.0
2019-03-07 10:30:00,40.27,40.45,40.17,40.44,73375.0,40.012,40.1909,39.9127,40.181,73375.0
2019-03-07 11:00:00,40.42,40.52,40.4,40.5,105925.0,40.1611,40.2604,40.1412,40.2406,105925.0
2019-03-07 11:30:00,40.53,40.68,40.53,40.6,132125.0,40.2704,40.4194,40.2704,40.3399,132125.0
2019-03-07 12:00:00,40.58,40.63,40.52,40.59,71420.0,40.3201,40.3697,40.2604,40.33,71420.0
2019-03-07 12:30:00,40.56,40.67,40.48,40.67,68580.0,40.3002,40.4095,40.2207,40.4095,68580.0
2019-03-07 13:00:00,40.66,40.68,40.46,40.48,94240.0,40.3995,40.4194,40.2008,40.2207,94240.0
2019-03-07 13:30:00,40.47,40.48,40.4,40.45,35430.0,40.2108,40.2207,40.1412,40.1909,35430.0
2019-03-07 14:00:00,40.47,40.48,40.37,40.38,83670.0,40.2108,40.2207,40.1114,40.1213,83670.0
2019-03-07 14:30:00,40.35,40.37,40.22,40.22,46815.0,40.0915,40.1114,39.9624,39.9624,46815.0
2019-03-07 15:00:00,40.25,40.39,40.23,40.3,302320.0,39.9922,40.1313,39.9723,40.0418,302320.0
2019-03-07 15:30:00,40.3,40.41,40.29,40.38,180940.0,40.0418,40.1511,40.0319,40.1213,180940.0
2019-03-08 09:30:00,39.88,40.04,39.66,39.97,481330.0,39.6245,39.7835,39.4059,39.714,481330.0
2019-03-08 10:00:00,39.96,40.03,39.89,40.01,159760.0,39.704,39.7736,39.6345,39.7537,159760.0
2019-03-08 10:30:00,40.01,40.21,39.98,40.16,195610.0,39.7537,39.9524,39.7239,39.9027,195610.0
2019-03-08 11:00:00,40.18,40.37,40.17,40.36,138715.0,39.9226,40.1114,39.9127,40.1015,138715.0
2019-03-08 11:30:00,40.32,40.35,40.21,40.21,120985.0,40.0617,40.0915,39.9524,39.9524,120985.0
2019-03-08 12:00:00,40.22,40.25,40.04,40.13,114505.0,39.9624,39.9922,39.7835,39.8729,114505.0
2019-03-08 12:30:00,40.13,40.17,40.07,40.08,154890.0,39.8729,39.9127,39.8133,39.8233,154890.0
2019-03-08 13:00:00,40.1,40.14,40.05,40.11,108240.0,39.8431,39.8829,39.7935,39.8531,108240.0
2019-03-08 13:30:00,40.11,40.21,40.07,40.12,164610.0,39.8531,39.9524,39.8133,39.863,164610.0
2019-03-08 14:00:00,40.13,40.17,40.1,40.16,165210.0,39.8729,39.9127,39.8431,39.9027,165210.0
2019-03-08 14:30:00,40.16,40.28,40.16,40.2,193835.0,39.9027,40.022,39.9027,39.9425,193835.0
2019-03-08 15:00:00,40.21,40.28,40.16,40.19,399915.0,39.9524,40.022,39.9027,39.9326,399915.0
2019-03-08 15:30:00,40.16,40.38,40.16,40.37,502140.0,39.9027,40.1213,39.9027,40.1114,502140.0
2019-03-11 09:30:00,40.51,40.92,40.48,40.91,129470.0,40.2505,40.6579,40.2207,40.6479,129470.0
2019-03-11 10:00:00,40.92,40.93,40.78,40.87,104040.0,40.6579,40.6678,40.5188,40.6082,104040.0
2019-03-11 10:30:00,40.85,40.95,40.83,40.94,320065.0,40.5883,40.6877,40.5685,40.6777,320065.0
2019-03-11 11:00:00,40.93,41.02,40.92,41.0,157790.0,40.6678,40.7572,40.6579,40.7374,157790.0
2019-03-11 11:30:00,41.0,41.07,40.94,41.01,120770.0,40.7374,40.8069,40.6777,40.7473,120770.0
2019-03-11 12:00:00,41.01,41.1,40.99,41.1,179045.0,40.7473,40.8367,40.7274,40.8367,179045.0
2019-03-11 12:30:00,41.1,41.12,41.04,41.04,73530.0,40.8367,40.8566,40.7771,40.7771,73530.0
2019-03-11 13:00:00,41.05,41.1,41.0,41.1,102050.0,40.787,40.8367,40.7374,40.8367,102050.0
2019-03-11 13:30:00,41.09,41.13,41.03,41.06,100330.0,40.8268,40.8665,40.7672,40.797,100330.0
2019-03-11 14:00:00,41.05,41.05,40.96,40.97,87475.0,40.787,40.787,40.6976,40.7076,87475.0
2019-03-11 14:30:00,40.96,41.05,40.96,41.03,252070.0,40.6976,40.787,40.6976,40.7672,252070.0
2019-03-11 15:00:00,41.01,41.07,40.99,41.05,149970.0,40.7473,40.8069,40.7274,40.787,149970.0
2019-03-11 15:30:00,41.06,41.12,41.04,41.1,510330.0,40.797,40.8566,40.7771,40.8367,510330.0
2019-03-12 09:30:00,41.26,41.26,40.95,41.08,110390.0,40.9957,40.9957,40.6877,40.8169,110390.0
2019-03-12 10:00:00,41.1,41.11,41.01,41.11,49445.0,40.8367,40.8467,40.7473,40.8467,49445.0
2019-03-12 10:30:00,41.14,41.32,41.12,41.26,50835.0,40.8765,41.0553,40.8566,40.9957,50835.0
2019-03-12 11:00:00,41.26,41.26,41.11,41.12,223105.0,40.9957,40.9957,40.8467,40.8566,223105.0
2019-03-12 11:30:00,41.13,41.3,41.12,41.29,192775.0,40.8665,41.0354,40.8566,41.0255,192775.0
2019-03-12 12:00:00,41.29,41.33,41.23,41.33,33125.0,41.0255,41.0653,40.9659,41.0653,33125.0
2019-03-12 12:30:00,41.31,41.34,41.28,41.34,83705.0,41.0454,41.0752,41.0156,41.0752,83705.0
2019-03-12 13:00:00,41.35,41.37,41.33,41.35,89505.0,41.0851,41.105,41.0653,41.0851,89505.0
2019-03-12 13:30:00,41.35,41.42,41.33,41.4,53380.0,41.0851,41.1547,41.0653,41.1348,53380.0
2019-03-12 14:00:00,41.41,41.41,41.34,41.34,207385.0,41.1447,41.1447,41.0752,41.0752,207385.0
2019-03-12 14:30:00,41.35,41.38,41.32,41.33,66285.0,41.0851,41.1149,41.0553,41.0653,66285.0
2019-03-12 15:00:00,41.34,41.36,41.22,41.25,64335.0,41.0752,41.0951,40.956,40.9858,64335.0
2019-03-12 15:30:00,41.24,41.29,41.2,41.26,202545.0,40.9758,41.0255,40.9361,40.9957,202545.0
2019-03-13 09:30:00,41.48,41.74,41.41,41.66,130655.0,41.2143,41.4726,41.1447,41.3931,130655.0
2019-03-13 10:00:00,41.68,41.68,41.56,41.61,204455.0,41.413,41.413,41.2938,41.3435,204455.0
2019-03-13 10:30:00,41.6,41.71,41.58,41.7,176505.0,41.3335,41.4428,41.3136,41.4329,176505.0
2019-03-13 11:00:00,41.7,41.83,41.69,41.79,90715.0,41.4329,41.562,41.4229,41.5223,90715.0
2019-03-13 11:30:00,41.83,41.86,41.81,41.84,60110.0,41.562,41.5919,41.5422,41.572,60110.0
2019-03-13 12:00:00,41.81,41.88,41.81,41.83,173700.0,41.5422,41.6117,41.5422,41.562,173700.0
2019-03-13 12:30:00,41.82,41.83,41.75,41.75,49085.0,41.5521,41.562,41.4826,41.4826,49085.0
2019-03-13 13:00:00,41.76,41.79,41.73,41.76,97510.0,41.4925,41.5223,41.4627,41.4925,97510.0
2019-03-13 13:30:00,41.75,41.78,41.74,41.78,63285.0,41.4826,41.5124,41.4726,41.5124,63285.0
2019-03-13 14:00:00,41.76,41.82,41.72,41.73,38935.0,41.4925,41.5521,41.4528,41.4627,38935.0
2019-03-13 14:30:00,41.71,41.71,41.52,41.61,126220.0,41.4428,41.4428,41.254,41.3435,126220.0
2019-03-13 15:00:00,41.6,41.64,41.55,41.59,60185.0,41.3335,41.3733,41.2838,41.3236,60185.0
2019-03-13 15:30:00,41.59,41.62,41.48,41.5,274420.0,41.3236,41.3534,41.2143,41.2342,274420.0
2019-03-14 09:30:00,41.61,41.62,41.41,41.62,206470.0,41.3435,41.3534,41.1447,41.3534,206470.0
2019-03-14 10:00:00,41.6,41.63,41.46,41.62,110810.0,41.3335,41.3633,41.1944,41.3534,110810.0
2019-03-14 10:30:00,41.62,41.67,41.54,41.64,67345.0,41.3534,41.4031,41.2739,41.3733,67345.0
2019-03-14 11:00:00,41.64,41.68,41.6,41.63,59510.0,41.3733,41.413,41.3335,41.3633,59510.0
2019-03-14 11:30:00,41.65,41.74,41.63,41.74,42935.0,41.3832,41.4726,41.3633,41.4726,42935.0
2019-03-14 12:00:00,41.75,41.84,41.74,41.79,206770.0,41.4826,41.572,41.4726,41.5223,206770.0
2019-03-14 12:30:00,41.79,41.87,41.75,41.77,121815.0,41.5223,41.6018,41.4826,41.5024,121815.0
2019-03-14 13:00:00,41.77,41.78,41.72,41.77,60970.0,41.5024,41.5124,41.4528,41.5024,60970.0
2019-03-14 13:30:00,41.77,41.79,41.68,41.68,67380.0,41.5024,41.5223,41.413,41.413,67380.0
2019-03-14 14:00:00,41.69,41.7,41.66,41.68,81300.0,41.4229,41.4329,41.3931,41.413,81300.0
2019-03-14 14:30:00,41.67,41.71,41.64,41.69,166165.0,41.4031,41.4428,41.3733,41.4229,166165.0
2019-03-14 15:00:00,41.69,41.73,41.68,41.71,126240.0,41.4229,41.4627,41.413,41.4428,126240.0
2019-03-14 15:30:00,41.71,41.73,41.66,41.68,316565.0,41.4428,41.4627,41.3931,41.413,316565.0
2019-03-15 09:30:00,41.71,41.71,41.33,41.52,279520.0,41.4428,41.4428,41.0653,41.254,279520.0
2019-03-15 10:00:00,41.52,41.63,41.45,41.58,67955.0,41.254,41.3633,41.1845,41.3136,67955.0
2019-03-15 10:30:00,41.63,41.67,41.55,41.66,172440.0,41.3633,41.4031,41.2838,41.3931,172440.0
2019-03-15 11:00:00,41.7,41.76,41.64,41.76,72465.0,41.4329,41.4925,41.3733,41.4925,72465.0
2019-03-15 11:30:00,41.75,41.82,41.71,41.74,105840.0,41.4826,41.5521,41.4428,41.4726,105840.0
2019-03-15 12:00:00,41.73,41.83,41.73,41.83,59700.0,41.4627,41.562,41.4627,41.562,59700.0
2019-03-15 12:30:00,41.84,41.85,41.76,41.78,21535.0,41.572,41.5819,41.4925,41.5124,21535.0
2019-03-15 13:00:00,41.77,41.8,41.76,41.77,27040.0,41.5024,41.5322,41.4925,41.5024,27040.0
2019-03-15 13:30:00,41.76,41.8,41.75,41.77,113010.0,41.4925,41.5322,41.4826,41.5024,113010.0
2019-03-15 14:00:00,41.77,41.78,41.74,41.75,64130.0,41.5024,41.5124,41.4726,41.4826,64130.0
2019-03-15 14:30:00,41.75,41.79,41.74,41.76,20935.0,41.4826,41.5223,41.4726,41.4925,20935.0
2019-03-15 15:00:00,41.75,41.76,41.72,41.73,118895.0,41.4826,41.4925,41.4528,41.4627,118895.0
2019-03-15 15:30:00,41.73,41.74,41.61,41.68,264490.0,41.4627,41.4726,41.3435,41.413,264490.0
2019-03-18 09:30:00,41.74,41.94,41.69,41.94,144740.0,41.4726,41.6713,41.4229,41.6713,144740.0
2019-03-18 10:00:00,41.98,42.0,41.88,41.92,55200.0,41.7111,41.731,41.6117,41.6515,55200.0
2019-03-18 10:30:00,41.93,42.03,41.89,41.99,152270.0,41.6614,41.7608,41.6217,41.721,152270.0
2019-03-18 11:00:00,41.98,41.98,41.62,41.66,128160.0,41.7111,41.7111,41.3534,41.3931,128160.0
2019-03-18 11:30:00,41.66,41.79,41.61,41.67,89425.0,41.3931,41.5223,41.3435,41.4031,89425.0
2019-03-18 12:00:00,41.7,41.7,41.52,41.55,70945.0,41.4329,41.4329,41.254,41.2838,70945.0
2019-03-18 12:30:00,41.54,41.66,41.54,41.64,123400.0,41.2739,41.3931,41.2739,41.3733,123400.0
2019-03-18 13:00:00,41.66,41.71,41.66,41.68,82560.0,41.3931,41.4428,41.3931,41.413,82560.0
2019-03-18 13:30:00,41.68,41.76,41.66,41.76,36945.0,41.413,41.4925,41.3931,41.4925,36945.0
2019-03-18 14:00:00,41.77,41.82,41.76,41.82,47095.0,41.5024,41.5521,41.4925,41.5521,47095.0
2019-03-18 14:30:00,41.81,41.85,41.8,41.83,48315.0,41.5422,41.5819,41.5322,41.562,48315.0
2019-03-18 15:00:00,41.83,41.84,41.79,41.8,115550.0,41.562,41.572,41.5223,41.5322,115550.0
2019-03-18 15:30:00,41.8,41.88,41.8,41.85,182220.0,41.5322,41.6117,41.5322,41.5819,182220.0
2019-03-19 09:30:00,42.04,42.08,41.8,41.92,95175.0,41.7707,41.8104,41.5322,41.6515,95175.0
2019-03-19 10:00:00,41.9,42.01,41.89,41.91,28875.0,41.6316,41.7409,41.6217,41.6415,28875.0
2019-03-19 10:30:00,41.93,41.97,41.85,41.9,43145.0,41.6614,41.7012,41.5819,41.6316,43145.0
2019-03-19 11:00:00,41.94,42.01,41.88,42.0,149065.0,41.6713,41.7409,41.6117,41.731,149065.0
2019-03-19 11:30:00,41.98,42.09,41.96,42.08,100960.0,41.7111,41.8204,41.6912,41.8104,100960.0
2019-03-19 12:00:00,42.1,42.18,42.1,42.12,88525.0,41.8303,41.9098,41.8303,41.8502,88525.0
2019-03-19 12:30:00,42.12,42.15,41.95,42.07,66765.0,41.8502,41.88,41.6813,41.8005,66765.0
2019-03-19 13:00:00,42.06,42.12,42.02,42.12,44190.0,41.7906,41.8502,41.7508,41.8502,44190.0
2019-03-19 13:30:00,42.1,42.16,42.1,42.15,12595.0,41.8303,41.8899,41.8303,41.88,12595.0
2019-03-19 14:00:00,42.16,42.19,42.12,42.18,38670.0,41.8899,41.9197,41.8502,41.9098,38670.0
2019-03-19 14:30:00,42.18,42.2,42.13,42.13,63910.0,41.9098,41.9297,41.8601,41.8601,63910.0
2019-03-19 15:00:00,42.12,42.13,42.01,42.03,121035.0,41.8502,41.8601,41.7409,41.7608,121035.0
2019-03-19 15:30:00,42.01,42.1,41.93,42.1,229050.0,41.7409,41.8303,41.6614,41.8303,229050.0
2019-03-20 09:30:00,42.09,42.2,41.96,41.97,68855.0,41.8204,41.9297,41.6912,41.7012,68855.0
2019-03-20 10:00:00,41.99,42.1,41.97,42.06,88140.0,41.721,41.8303,41.7012,41.7906,88140.0
2019-03-20 10:30:00,42.05,42.05,41.95,41.96,72920.0,41.7806,41.7806,41.6813,41.6912,72920.0
2019-03-20 11:00:00,41.96,41.96,41.85,41.85,81595.0,41.6912,41.6912,41.5819,41.5819,81595.0
2019-03-20 11:30:00,41.85,41.85,41.63,41.65,205795.0,41.5819,41.5819,41.3633,41.3832,205795.0
2019-03-20 12:00:00,41.65,41.8,41.65,41.8,170110.0,41.3832,41.5322,41.3832,41.5322,170110.0
2019-03-20 12:30:00,41.77,41.81,41.66,41.81,79920.0,41.5024,41.5422,41.3931,41.5422,79920.0
2019-03-20 13:00:00,41.8,41.83,41.8,41.81,40625.0,41.5322,41.562,41.5322,41.5422,40625.0
2019-03-20 13:30:00,41.82,41.87,41.81,41.87,60345.0,41.5521,41.6018,41.5422,41.6018,60345.0
2019-03-20 14:00:00,41.89,42.26,41.89,42.26,326760.0,41.6217,41.9893,41.6217,41.9893,326760.0
2019-03-20 14:30:00,42.27,42.32,42.18,42.2,179955.0,41.9992,42.0489,41.9098,41.9297,179955.0
2019-03-20 15:00:00,42.22,42.23,42.05,42.06,122625.0,41.9495,41.9595,41.7806,41.7906,122625.0
2019-03-20 15:30:00,42.06,42.08,41.89,41.94,259355.0,41.7906,41.8104,41.6217,41.6713,259355.0
2019-03-21 09:30:00,41.76,42.39,41.76,42.3,112425.0,41.4925,42.1185,41.4925,42.029,112425.0
2019-03-21 10:00:00,42.29,42.4,42.25,42.38,58045.0,42.0191,42.1284,41.9794,42.1085,58045.0
2019-03-21 10:30:00,42.39,42.52,42.38,42.48,124930.0,42.1185,42.2476,42.1085,42.2079,124930.0
2019-03-21 11:00:00,42.46,42.56,42.45,42.47,60925.0,42.188,42.2874,42.1781,42.1979,60925.0
2019-03-21 11:30:00,42.46,42.57,42.43,42.57,36610.0,42.188,42.2973,42.1582,42.2973,36610.0
2019-03-21 12:00:00,42.56,42.61,42.53,42.53,29515.0,42.2874,42.3371,42.2576,42.2576,29515.0
2019-03-21 12:30:00,42.54,42.61,42.49,42.58,70025.0,42.2675,42.3371,42.2178,42.3072,70025.0
2019-03-21 13:00:00,42.59,42.69,42.59,42.68,37470.0,42.3172,42.4165,42.3172,42.4066,37470.0
2019-03-21 13:30:00,42.68,42.7,42.65,42.66,40895.0,42.4066,42.4265,42.3768,42.3867,40895.0
2019-03-21 14:00:00,42.67,42.8,42.67,42.78,1065275.0,42.3967,42.5258,42.3967,42.506,1065275.0
2019-03-21 14:30:00,42.78,42.87,42.77,42.85,29980.0,42.506,42.5954,42.496,42.5755,29980.0
2019-03-21 15:00:00,42.86,42.9,42.78,42.88,81235.0,42.5855,42.6252,42.506,42.6053,81235.0
2019-03-21 15:30:00,42.86,42.94,42.83,42.93,170180.0,42.5855,42.6649,42.5556,42.655,170180.0
2019-03-22 09:30:00,42.71,42.75,42.25,42.31,144800.0,42.4364,42.4762,41.9794,42.039,144800.0
2019-03-22 10:00:00,42.3,42.65,42.3,42.49,79715.0,42.029,42.3768,42.029,42.2178,79715.0
2019-03-22 10:30:00,42.5,42.5,42.3,42.31,74490.0,42.2278,42.2278,42.029,42.039,74490.0
2019-03-22 11:00:00,42.29,42.32,42.04,42.05,178925.0,42.0191,42.0489,41.7707,41.7806,178925.0
2019-03-22 11:30:00,42.02,42.08,41.77,41.77,105125.0,41.7508,41.8104,41.5024,41.5024,105125.0
2019-03-22 12:00:00,41.81,41.94,41.79,41.88,151640.0,41.5422,41.6713,41.5223,41.6117,151640.0
2019-03-22 12:30:00,41.87,41.95,41.78,41.9,260925.0,41.6018,41.6813,41.5124,41.6316,260925.0
2019-03-22 13:00:00,41.9,41.95,41.84,41.85,40850.0,41.6316,41.6813,41.572,41.5819,40850.0
2019-03-22 13:30:00,41.86,41.9,41.73,41.73,28930.0,41.5919,41.6316,41.4627,41.4627,28930.0
2019-03-22 14:00:00,41.75,41.94,41.74,41.91,46550.0,41.4826,41.6713,41.4726,41.6415,46550.0
2019-03-22 14:30:00,41.93,42.01,41.86,41.97,46195.0,41.6614,41.7409,41.5919,41.7012,46195.0
2019-03-22 15:00:00,41.96,42.0,41.83,41.83,73710.0,41.6912,41.731,41.562,41.562,73710.0
2019-03-22 15:30:00,41.83,41.83,41.66,41.66,460790.0,41.562,41.562,41.3931,41.3931,460790.0
2019-03-25 09:30:00,41.52,41.73,41.27,41.48,524975.0,41.254,41.4627,41.0056,41.2143,524975.0
2019-03-25 10:00:00,41.51,41.54,41.33,41.46,343605.0,41.2441,41.2739,41.0653,41.1944,343605.0
2019-03-25 10:30:00,41.46,41.77,41.43,41.67,214620.0,41.1944,41.5024,41.1646,41.4031,214620.0
2019-03-25 11:00:00,41.68,41.83,41.62,41.83,75895.0,41.413,41.562,41.3534,41.562,75895.0
2019-03-25 11:30:00,41.79,41.79,41.58,41.64,135525.0,41.5223,41.5223,41.3136,41.3733,135525.0
2019-03-25 12:00:00,41.62,41.75,41.59,41.7,21890.0,41.3534,41.4826,41.3236,41.4329,21890.0
2019-03-25 12:30:00,41.7,41.7,41.52,41.61,38560.0,41.4329,41.4329,41.254,41.3435,38560.0
2019-03-25 13:00:00,41.61,41.69,41.52,41.53,50100.0,41.3435,41.4229,41.254,41.264,50100.0
2019-03-25 13:30:00,41.53,41.59,41.42,41.44,86690.0,41.264,41.3236,41.1547,41.1745,86690.0
2019-03-25 14:00:00,41.46,41.52,41.45,41.51,67295.0,41.1944,41.254,41.1845,41.2441,67295.0
2019-03-25 14:30:00,41.51,41.64,41.51,41.64,54930.0,41.2441,41.3733,41.2441,41.3733,54930.0
2019-03-25 15:00:00,41.65,41.77,41.63,41.73,138775.0,41.3832,41.5024,41.3633,41.4627,138775.0
2019-03-25 15:30:00,41.73,41.77,41.66,41.67,394395.0,41.4627,41.5024,41.3931,41.4031,394395.0
2019-03-26 09:30:00,42.01,42.24,41.9,42.24,99530.0,41.7409,41.9694,41.6316,41.9694,99530.0
2019-03-26 10:00:00,42.22,42.27,42.0,42.06,50210.0,41.9495,41.9992,41.731,41.7906,50210.0
2019-03-26 10:30:00,42.05,42.24,41.96,42.2,102335.0,41.7806,41.9694,41.6912,41.9297,102335.0
2019-03-26 11:00:00,42.2,42.22,42.09,42.13,39225.0,41.9297,41.9495,41.8204,41.8601,39225.0
2019-03-26 11:30:00,42.17,42.17,41.92,41.98,75015.0,41.8999,41.8999,41.6515,41.7111,75015.0
2019-03-26 12:00:00,42.0,42.07,41.92,41.94,23070.0,41.731,41.8005,41.6515,41.6713,23070.0
2019-03-26 12:30:00,41.94,41.94,41.83,41.9,39210.0,41.6713,41.6713,41.562,41.6316,39210.0
2019-03-26 13:00:00,41.87,41.96,41.87,41.9,52115.0,41.6018,41.6912,41.6018,41.6316,52115.0
2019-03-26 13:30:00,41.91,41.91,41.75,41.76,35915.0,41.6415,41.6415,41.4826,41.4925,35915.0
2019-03-26 14:00:00,41.76,41.8,41.72,41.73,138905.0,41.4925,41.5322,41.4528,41.4627,138905.0
2019-03-26 14:30:00,41.71,41.84,41.68,41.81,134540.0,41.4428,41.572,41.413,41.5422,134540.0
2019-03-26 15:00:00,41.81,41.88,41.79,41.79,126410.0,41.5422,41.6117,41.5223,41.5223,126410.0
2019-03-26 15:30:00,41.78,41.95,41.78,41.94,250275.0,41.5124,41.6813,41.5124,41.6713,250275.0
2019-03-27 09:30:00,41.97,42.04,41.72,41.72,122185.0,41.7012,41.7707,41.4528,41.4528,122185.0
2019-03-27 10:00:00,41.64,41.75,41.59,41.74,46530.0,41.3733,41.4826,41.3236,41.4726,46530.0
2019-03-27 10:30:00,41.73,41.73,41.42,41.48,367760.0,41.4627,41.4627,41.1547,41.2143,367760.0
2019-03-27 11:00:00,41.5,41.53,41.03,41.03,257470.0,41.2342,41.264,40.7672,40.7672,257470.0
2019-03-27 11:30:00,41.02,41.08,40.87,41.0,124065.0,40.7572,40.8169,40.6082,40.7374,124065.0
2019-03-27 12:00:00,40.96,41.16,40.96,41.14,61150.0,40.6976,40.8963,40.6976,40.8765,61150.0
2019-03-27 12:30:00,41.15,41.26,41.14,41.17,130425.0,40.8864,40.9957,40.8765,40.9063,130425.0
2019-03-27 13:00:00,41.16,41.32,41.1,41.3,246885.0,40.8963,41.0553,40.8367,41.0354,246885.0
2019-03-27 13:30:00,41.31,41.4,41.25,41.35,121420.0,41.0454,41.1348,40.9858,41.0851,121420.0
2019-03-27 14:00:00,41.35,41.41,41.31,41.35,133615.0,41.0851,41.1447,41.0454,41.0851,133615.0
2019-03-27 14:30:00,41.36,41.41,41.28,41.34,177775.0,41.0951,41.1447,41.0156,41.0752,177775.0
2019-03-27 15:00:00,41.35,41.38,41.28,41.37,258010.0,41.0851,41.1149,41.0156,41.105,258010.0
2019-03-27 15:30:00,41.39,41.45,41.31,41.35,454700.0,41.1249,41.1845,41.0454,41.0851,454700.0
2019-03-28 09:30:00,41.45,41.65,41.36,41.61,107080.0,41.1845,41.3832,41.0951,41.3435,107080.0
2019-03-28 10:00:00,41.67,41.76,41.64,41.68,54230.0,41.4031,41.4925,41.3733,41.413,54230.0
2019-03-28 10:30:00,41.69,41.78,41.46,41.46,77240.0,41.4229,41.5124,41.1944,41.1944,77240.0
2019-03-28 11:00:00,41.46,41.5,41.27,41.27,52445.0,41.1944,41.2342,41.0056,41.0056,52445.0
2019-03-28 11:30:00,41.26,41.46,41.25,41.43,29505.0,40.9957,41.1944,40.9858,41.1646,29505.0
2019-03-28 12:00:00,41.42,41.5,41.4,41.5,25820.0,41.1547,41.2342,41.1348,41.2342,25820.0
2019-03-28 12:30:00,41.54,41.61,41.51,41.6,29805.0,41.2739,41.3435,41.2441,41.3335,29805.0
2019-03-28 13:00:00,41.63,41.64,41.59,41.63,23365.0,41.3633,41.3733,41.3236,41.3633,23365.0
2019-03-28 13:30:00,41.62,41.64,41.56,41.59,7150.0,41.3534,41.3733,41.2938,41.3236,7150.0
2019-03-28 14:00:00,41.57,41.62,41.56,41.61,13650.0,41.3037,41.3534,41.2938,41.3435,13650.0
2019-03-28 14:30:00,41.61,41.61,41.55,41.6,14900.0,41.3435,41.3435,41.2838,41.3335,14900.0
2019-03-28 15:00:00,41.59,41.69,41.59,41.63,31500.0,41.3236,41.4229,41.3236,41.3633,31500.0
2019-03-28 15:30:00,41.64,41.71,41.62,41.66,283755.0,41.3733,41.4428,41.3534,41.3931,283755.0
2019-03-29 09:30:00,41.99,42.05,41.77,41.85,119935.0,41.721,41.7806,41.5024,41.5819,119935.0
2019-03-29 10:00:00,41.87,42.11,41.85,42.11,372600.0,41.6018,41.8403,41.5819,41.8403,372600.0
2019-03-29 10:30:00,42.11,42.14,41.9,41.94,345420.0,41.8403,41.8701,41.6316,41.6713,345420.0
2019-03-29 11:00:00,41.97,42.09,41.96,42.09,33855.0,41.7012,41.8204,41.6912,41.8204,33855.0
2019-03-29 11:30:00,42.08,42.12,41.98,41.98,43470.0,41.8104,41.8502,41.7111,41.7111,43470.0
2019-03-29 12:00:00,41.97,42.02,41.97,42.02,15620.0,41.7012,41.7508,41.7012,41.7508,15620.0
2019-03-29 12:30:00,42.03,42.07,42.02,42.04,45705.0,41.7608,41.8005,41.7508,41.7707,45705.0
2019-03-29 13:00:00,42.03,42.05,42.0,42.0,40050.0,41.7608,41.7806,41.731,41.731,40050.0
2019-03-29 13:30:00,42.01,42.05,41.97,42.04,29970.0,41.7409,41.7806,41.7012,41.7707,29970.0
2019-03-29 14:00:00,42.07,42.1,42.05,42.09,40030.0,41.8005,41.8303,41.7806,41.8204,40030.0
2019-03-29 14:30:00,42.09,42.14,42.06,42.13,38510.0,41.8204,41.8701,41.7906,41.8601,38510.0
2019-03-29 15:00:00,42.12,42.16,42.08,42.1,104845.0,41.8502,41.8899,41.8104,41.8303,104845.0
2019-03-29 15:30:00,42.11,42.17,42.07,42.16,414890.0,41.8403,41.8999,41.8005,41.8899,414890.0
2019-04-01 09:30:00,42.6,42.79,42.3,42.41,196165.0,42.3271,42.5159,42.029,42.1383,196165.0
2019-04-01 10:00:00,42.43,42.46,42.2,42.3,268590.0,42.1582,42.188,41.9297,42.029,268590.0
2019-04-01 10:30:00,42.38,42.46,42.34,42.43,86950.0,42.1085,42.188,42.0688,42.1582,86950.0
2019-04-01 11:00:00,42.43,42.56,42.41,42.53,111310.0,42.1582,42.2874,42.1383,42.2576,111310.0
2019-04-01 11:30:00,42.55,42.61,42.49,42.55,89455.0,42.2774,42.3371,42.2178,42.2774,89455.0
2019-04-01 12:00:00,42.52,42.57,42.48,42.55,150205.0,42.2476,42.2973,42.2079,42.2774,150205.0
2019-04-01 12:30:00,42.57,42.63,42.56,42.63,78705.0,42.2973,42.3569,42.2874,42.3569,78705.0
2019-04-01 13:00:00,42.64,42.67,42.62,42.65,125790.0,42.3669,42.3967,42.347,42.3768,125790.0
2019-04-01 13:30:00,42.65,42.69,42.63,42.68,46125.0,42.3768,42.4165,42.3569,42.4066,46125.0
2019-04-01 14:00:00,42.67,42.7,42.63,42.64,87345.0,42.3967,42.4265,42.3569,42.3669,87345.0
2019-04-01 14:30:00,42.65,42.7,42.65,42.69,104850.0,42.3768,42.4265,42.3768,42.4165,104850.0
2019-04-01 15:00:00,42.69,42.7,42.65,42.7,146855.0,42.4165,42.4265,42.3768,42.4265,146855.0
2019-04-01 15:30:00,42.69,42.76,42.66,42.73,317110.0,42.4165,42.4861,42.3867,42.4563,317110.0
2019-04-02 09:30:00,42.81,42.81,42.36,42.36,371540.0,42.5358,42.5358,42.0887,42.0887,371540.0
2019-04-02 10:00:00,42.38,42.56,42.34,42.56,131655.0,42.1085,42.2874,42.0688,42.2874,131655.0
2019-04-02 10:30:00,42.56,42.65,42.49,42.62,63785.0,42.2874,42.3768,42.2178,42.347,63785.0
2019-04-02 11:00:00,42.63,42.64,42.46,42.57,62795.0,42.3569,42.3669,42.188,42.2973,62795.0
2019-04-02 11:30:00,42.56,42.64,42.53,42.6,93210.0,42.2874,42.3669,42.2576,42.3271,93210.0
2019-04-02 12:00:00,42.61,42.64,42.59,42.59,55795.0,42.3371,42.3669,42.3172,42.3172,55795.0
2019-04-02 12:30:00,42.6,42.66,42.6,42.64,220600.0,42.3271,42.3867,42.3271,42.3669,220600.0
2019-04-02 13:00:00,42.64,42.69,42.6,42.67,96590.0,42.3669,42.4165,42.3271,42.3967,96590.0
2019-04-02 13:30:00,42.68,42.69,42.64,42.66,20910.0,42.4066,42.4165,42.3669,42.3867,20910.0
2019-04-02 14:00:00,42.66,42.73,42.65,42.71,23795.0,42.3867,42.4563,42.3768,42.4364,23795.0
2019-04-02 14:30:00,42.73,42.79,42.73,42.77,53180.0,42.4563,42.5159,42.4563,42.496,53180.0
2019-04-02 15:00:00,42.78,42.79,42.75,42.78,115850.0,42.506,42.5159,42.4762,42.506,115850.0
2019-04-02 15:30:00,42.77,42.81,42.77,42.78,270155.0,42.496,42.5358,42.496,42.506,270155.0
2019-04-03 09:30:00,43.02,43.03,42.88,42.91,118150.0,42.7444,42.7544,42.6053,42.6351,118150.0
2019-04-03 10:00:00,42.9,43.0,42.78,42.99,159330.0,42.6252,42.7246,42.506,42.7146,159330.0
2019-04-03 10:30:00,42.98,43.11,42.95,43.07,65520.0,42.7047,42.8338,42.6749,42.7941,65520.0
2019-04-03 11:00:00,43.07,43.12,43.05,43.08,51895.0,42.7941,42.8438,42.7742,42.804,51895.0
2019-04-03 11:30:00,43.09,43.11,43.0,43.09,138745.0,42.814,42.8338,42.7246,42.814,138745.0
2019-04-03 12:00:00,43.1,43.2,43.1,43.16,185025.0,42.8239,42.9233,42.8239,42.8835,185025.0
2019-04-03 12:30:00,43.14,43.14,43.06,43.09,82545.0,42.8637,42.8637,42.7842,42.814,82545.0
2019-04-03 13:00:00,43.09,43.14,43.06,43.11,218655.0,42.814,42.8637,42.7842,42.8338,218655.0
2019-04-03 13:30:00,43.11,43.11,42.95,42.95,85565.0,42.8338,42.8338,42.6749,42.6749,85565.0
2019-04-03 14:00:00,42.95,43.0,42.91,42.98,109370.0,42.6749,42.7246,42.6351,42.7047,109370.0
2019-04-03 14:30:00,42.97,42.98,42.91,42.94,122330.0,42.6947,42.7047,42.6351,42.6649,122330.0
2019-04-03 15:00:00,42.94,42.97,42.86,42.91,135105.0,42.6649,42.6947,42.5855,42.6351,135105.0
2019-04-03 15:30:00,42.91,42.99,42.88,42.96,358400.0,42.6351,42.7146,42.6053,42.6848,358400.0
2019-04-04 09:30:00,43.08,43.08,42.72,42.79,115675.0,42.804,42.804,42.4463,42.5159,115675.0
2019-04-04 10:00:00,42.76,42.78,42.16,42.18,420315.0,42.4861,42.506,41.8899,41.9098,420315.0
2019-04-04 10:30:00,42.16,42.34,42.01,42.16,385395.0,41.8899,42.0688,41.7409,41.8899,385395.0
2019-04-04 11:00:00,42.13,42.13,41.91,41.94,441185.0,41.8601,41.8601,41.6415,41.6713,441185.0
2019-04-04 11:30:00,41.93,42.0,41.83,41.85,359340.0,41.6614,41.731,41.562,41.5819,359340.0
2019-04-04 12:00:00,41.85,41.93,41.76,41.77,388885.0,41.5819,41.6614,41.4925,41.5024,388885.0
2019-04-04 12:30:00,41.76,41.77,41.6,41.77,252035.0,41.4925,41.5024,41.3335,41.5024,252035.0
2019-04-04 13:00:00,41.77,41.92,41.75,41.83,127565.0,41.5024,41.6515,41.4826,41.562,127565.0
2019-04-04 13:30:00,41.82,41.86,41.77,41.82,117850.0,41.5521,41.5919,41.5024,41.5521,117850.0
2019-04-04 14:00:00,41.83,42.04,41.82,42.01,145055.0,41.562,41.7707,41.5521,41.7409,145055.0
2019-04-04 14:30:00,42.02,42.16,42.01,42.16,158595.0,41.7508,41.8899,41.7409,41.8899,158595.0
2019-04-04 15:00:00,42.16,42.16,42.02,42.03,144295.0,41.8899,41.8899,41.7508,41.7608,144295.0
2019-04-04 15:30:00,42.04,42.16,42.03,42.13,297700.0,41.7707,41.8899,41.7608,41.8601,297700.0
2019-04-05 09:30:00,42.26,42.44,42.19,42.31,375820.0,41.9893,42.1681,41.9197,42.039,375820.0
2019-04-05 10:00:00,42.35,42.48,42.35,42.4,181305.0,42.0787,42.2079,42.0787,42.1284,181305.0
2019-04-05 10:30:00,42.45,42.47,42.31,42.36,136230.0,42.1781,42.1979,42.039,42.0887,136230.0
2019-04-05 11:00:00,42.34,42.38,42.28,42.37,90530.0,42.0688,42.1085,42.0092,42.0986,90530.0
2019-04-05 11:30:00,42.35,42.36,42.26,42.31,95095.0,42.0787,42.0887,41.9893,42.039,95095.0
2019-04-05 12:00:00,42.31,42.37,42.31,42.35,44165.0,42.039,42.0986,42.039,42.0787,44165.0
2019-04-05 12:30:00,42.34,42.36,42.29,42.31,24940.0,42.0688,42.0887,42.0191,42.039,24940.0
2019-04-05 13:00:00,42.34,42.36,42.33,42.35,7545.0,42.0688,42.0887,42.0588,42.0787,7545.0
2019-04-05 13:30:00,42.33,42.34,42.28,42.32,31080.0,42.0588,42.0688,42.0092,42.0489,31080.0
2019-04-05 14:00:00,42.3,42.34,42.25,42.27,68825.0,42.029,42.0688,41.9794,41.9992,68825.0
2019-04-05 14:30:00,42.26,42.29,42.24,42.26,49140.0,41.9893,42.0191,41.9694,41.9893,49140.0
2019-04-05 15:00:00,42.26,42.35,42.25,42.35,322765.0,41.9893,42.0787,41.9794,42.0787,322765.0
2019-04-05 15:30:00,42.34,42.37,42.29,42.33,154210.0,42.0688,42.0986,42.0191,42.0588,154210.0
2019-04-08 09:30:00,42.33,42.5,41.79,42.08,356785.0,42.0588,42.2278,41.5223,41.8104,356785.0
2019-04-08 10:00:00,42.02,42.23,42.02,42.11,116825.0,41.7508,41.9595,41.7508,41.8403,116825.0
2019-04-08 10:30:00,42.11,42.24,42.09,42.21,64455.0,41.8403,41.9694,41.8204,41.9396,64455.0
2019-04-08 11:00:00,42.21,42.32,42.17,42.31,30255.0,41.9396,42.0489,41.8999,42.039,30255.0
2019-04-08 11:30:00,42.32,42.37,42.2,42.21,133415.0,42.0489,42.0986,41.9297,41.9396,133415.0
2019-04-08 12:00:00,42.23,42.28,42.17,42.28,65890.0,41.9595,42.0092,41.8999,42.0092,65890.0
2019-04-08 12:30:00,42.26,42.31,42.25,42.28,37095.0,41.9893,42.039,41.9794,42.0092,37095.0
2019-04-08 13:00:00,42.3,42.33,42.27,42.33,14060.0,42.029,42.0588,41.9992,42.0588,14060.0
2019-04-08 13:30:00,42.33,42.37,42.29,42.37,60025.0,42.0588,42.0986,42.0191,42.0986,60025.0
2019-04-08 14:00:00,42.37,42.38,42.3,42.31,86835.0,42.0986,42.1085,42.029,42.039,86835.0
2019-04-08 14:30:00,42.32,42.34,42.29,42.34,108625.0,42.0489,42.0688,42.0191,42.0688,108625.0
2019-04-08 15:00:00,42.33,42.37,42.33,42.34,37330.0,42.0588,42.0986,42.0588,42.0688,37330.0
2019-04-08 15:30:00,42.33,42.38,42.32,42.37,179350.0,42.0588,42.1085,42.0489,42.0986,179350.0
2019-04-09 09:30:00,42.25,42.41,42.09,42.39,121450.0,41.9794,42.1383,41.8204,42.1185,121450.0
2019-04-09 10:00:00,42.4,42.45,42.33,42.45,123960.0,42.1284,42.1781,42.0588,42.1781,123960.0
2019-04-09 10:30:00,42.44,42.44,42.28,42.31,78100.0,42.1681,42.1681,42.0092,42.039,78100.0
2019-04-09 11:00:00,42.34,42.46,42.34,42.39,96040.0,42.0688,42.188,42.0688,42.1185,96040.0
2019-04-09 11:30:00,42.4,42.48,42.39,42.41,112715.0,42.1284,42.2079,42.1185,42.1383,112715.0
2019-04-09 12:00:00,42.41,42.46,42.4,42.46,109040.0,42.1383,42.188,42.1284,42.188,109040.0
2019-04-09 12:30:00,42.47,42.48,42.41,42.41,148520.0,42.1979,42.2079,42.1383,42.1383,148520.0
2019-04-09 13:00:00,42.41,42.42,42.36,42.36,67720.0,42.1383,42.1483,42.0887,42.0887,67720.0
2019-04-09 13:30:00,42.36,42.39,42.33,42.34,88115.0,42.0887,42.1185,42.0588,42.0688,88115.0
2019-04-09 14:00:00,42.34,42.38,42.32,42.36,44180.0,42.0688,42.1085,42.0489,42.0887,44180.0
2019-04-09 14:30:00,42.36,42.37,42.32,42.36,62080.0,42.0887,42.0986,42.0489,42.0887,62080.0
2019-04-09 15:00:00,42.36,42.38,42.32,42.36,125695.0,42.0887,42.1085,42.0489,42.0887,125695.0
2019-04-09 15:30:00,42.37,42.4,42.28,42.35,277890.0,42.0986,42.1284,42.0092,42.0787,277890.0
2019-04-10 09:30:00,42.46,42.71,42.45,42.63,93780.0,42.188,42.4364,42.1781,42.3569,93780.0
2019-04-10 10:00:00,42.67,42.77,42.63,42.76,91480.0,42.3967,42.496,42.3569,42.4861,91480.0
2019-04-10 10:30:00,42.78,42.92,42.75,42.8,102835.0,42.506,42.6451,42.4762,42.5258,102835.0
2019-04-10 11:00:00,42.81,42.85,42.77,42.78,57900.0,42.5358,42.5755,42.496,42.506,57900.0
2019-04-10 11:30:00,42.79,42.86,42.79,42.8,111235.0,42.5159,42.5855,42.5159,42.5258,111235.0
2019-04-10 12:00:00,42.81,42.82,42.76,42.8,75580.0,42.5358,42.5457,42.4861,42.5258,75580.0
2019-04-10 12:30:00,42.79,42.84,42.79,42.81,48065.0,42.5159,42.5656,42.5159,42.5358,48065.0
2019-04-10 13:00:00,42.82,42.82,42.76,42.77,55345.0,42.5457,42.5457,42.4861,42.496,55345.0
2019-04-10 13:30:00,42.75,42.82,42.75,42.79,70330.0,42.4762,42.5457,42.4762,42.5159,70330.0
2019-04-10 14:00:00,42.8,42.84,42.71,42.74,58645.0,42.5258,42.5656,42.4364,42.4662,58645.0
2019-04-10 14:30:00,42.73,42.79,42.7,42.78,66480.0,42.4563,42.5159,42.4265,42.506,66480.0
2019-04-10 15:00:00,42.79,42.86,42.79,42.84,88805.0,42.5159,42.5855,42.5159,42.5656,88805.0
2019-04-10 15:30:00,42.84,42.87,42.78,42.82,193480.0,42.5656,42.5954,42.506,42.5457,193480.0
2019-04-11 09:30:00,42.98,42.98,42.74,42.81,99790.0,42.7047,42.7047,42.4662,42.5358,99790.0
2019-04-11 10:00:00,42.81,42.86,42.72,42.84,114115.0,42.5358,42.5855,42.4463,42.5656,114115.0
2019-04-11 10:30:00,42.84,42.91,42.79,42.91,149910.0,42.5656,42.6351,42.5159,42.6351,149910.0
2019-04-11 11:00:00,42.92,42.97,42.87,42.92,67935.0,42.6451,42.6947,42.5954,42.6451,67935.0
2019-04-11 11:30:00,42.91,42.94,42.84,42.9,131690.0,42.6351,42.6649,42.5656,42.6252,131690.0
2019-04-11 12:00:00,42.9,42.95,42.89,42.93,119390.0,42.6252,42.6749,42.6153,42.655,119390.0
2019-04-11 12:30:00,42.94,43.0,42.94,42.99,31095.0,42.6649,42.7246,42.6649,42.7146,31095.0
2019-04-11 13:00:00,42.99,43.0,42.95,42.97,71290.0,42.7146,42.7246,42.6749,42.6947,71290.0
2019-04-11 13:30:00,42.96,42.96,42.9,42.92,28240.0,42.6848,42.6848,42.6252,42.6451,28240.0
2019-04-11 14:00:00,42.92,42.95,42.9,42.9,29765.0,42.6451,42.6749,42.6252,42.6252,29765.0
2019-04-11 14:30:00,42.93,42.94,42.86,42.9,30010.0,42.655,42.6649,42.5855,42.6252,30010.0
2019-04-11 15:00:00,42.91,42.95,42.9,42.91,91220.0,42.6351,42.6749,42.6252,42.6351,91220.0
2019-04-11 15:30:00,42.9,42.97,42.88,42.95,133820.0,42.6252,42.6947,42.6053,42.6749,133820.0
2019-04-12 09:30:00,43.23,43.24,42.85,43.0,152780.0,42.9531,42.963,42.5755,42.7246,152780.0
2019-04-12 10:00:00,43.04,43.13,42.96,43.08,112830.0,42.7643,42.8537,42.6848,42.804,112830.0
2019-04-12 10:30:00,43.11,43.12,43.04,43.06,55565.0,42.8338,42.8438,42.7643,42.7842,55565.0
2019-04-12 11:00:00,43.05,43.06,42.96,43.06,43015.0,42.7742,42.7842,42.6848,42.7842,43015.0
2019-04-12 11:30:00,43.06,43.11,43.05,43.11,24225.0,42.7842,42.8338,42.7742,42.8338,24225.0
2019-04-12 12:00:00,43.06,43.11,43.06,43.09,53420.0,42.7842,42.8338,42.7842,42.814,53420.0
2019-04-12 12:30:00,43.09,43.1,43.05,43.09,36675.0,42.814,42.8239,42.7742,42.814,36675.0
2019-04-12 13:00:00,43.08,43.12,43.06,43.06,26165.0,42.804,42.8438,42.7842,42.7842,26165.0
2019-04-12 13:30:00,43.07,43.07,43.01,43.02,30225.0,42.7941,42.7941,42.7345,42.7444,30225.0
2019-04-12 14:00:00,43.02,43.09,43.02,43.06,19805.0,42.7444,42.814,42.7444,42.7842,19805.0
2019-04-12 14:30:00,43.06,43.06,43.03,43.04,12935.0,42.7842,42.7842,42.7544,42.7643,12935.0
2019-04-12 15:00:00,43.04,43.04,42.99,43.02,59795.0,42.7643,42.7643,42.7146,42.7444,59795.0
2019-04-12 15:30:00,43.02,43.06,43.01,43.06,139950.0,42.7444,42.7842,42.7345,42.7842,139950.0
2019-04-15 09:30:00,43.12,43.29,43.04,43.13,122175.0,42.8438,43.0127,42.7643,42.8537,122175.0
2019-04-15 10:00:00,43.11,43.16,42.96,42.96,201165.0,42.8338,42.8835,42.6848,42.6848,201165.0
2019-04-15 10:30:00,42.95,43.01,42.83,42.99,373855.0,42.6749,42.7345,42.5556,42.7146,373855.0
2019-04-15 11:00:00,43.0,43.05,42.99,43.01,53520.0,42.7246,42.7742,42.7146,42.7345,53520.0
2019-04-15 11:30:00,43.02,43.02,42.92,43.02,46475.0,42.7444,42.7444,42.6451,42.7444,46475.0
2019-04-15 12:00:00,43.03,43.03,42.93,42.95,37525.0,42.7544,42.7544,42.655,42.6749,37525.0
2019-04-15 12:30:00,42.97,43.0,42.93,42.95,60695.0,42.6947,42.7246,42.655,42.6749,60695.0
2019-04-15 13:00:00,42.96,43.0,42.96,43.0,106455.0,42.6848,42.7246,42.6848,42.7246,106455.0
2019-04-15 13:30:00,43.0,43.04,43.0,43.01,20390.0,42.7246,42.7643,42.7246,42.7345,20390.0
2019-04-15 14:00:00,43.0,43.02,42.97,43.0,23005.0,42.7246,42.7444,42.6947,42.7246,23005.0
2019-04-15 14:30:00,43.01,43.04,42.99,43.02,52425.0,42.7345,42.7643,42.7146,42.7444,52425.0
2019-04-15 15:00:00,43.02,43.05,43.0,43.02,55525.0,42.7444,42.7742,42.7246,42.7444,55525.0
2019-04-15 15:30:00,43.02,43.03,42.99,43.0,85530.0,42.7444,42.7544,42.7146,42.7246,85530.0
2019-04-16 09:30:00,43.22,43.23,42.94,42.95,137505.0,42.9431,42.9531,42.6649,42.6749,137505.0
2019-04-16 10:00:00,43.0,43.1,42.98,43.01,104585.0,42.7246,42.8239,42.7047,42.7345,104585.0
2019-04-16 10:30:00,43.03,43.06,42.94,43.0,105985.0,42.7544,42.7842,42.6649,42.7246,105985.0
2019-04-16 11:00:00,43.01,43.11,43.0,43.07,52730.0,42.7345,42.8338,42.7246,42.7941,52730.0
2019-04-16 11:30:00,43.06,43.12,43.02,43.05,30535.0,42.7842,42.8438,42.7444,42.7742,30535.0
2019-04-16 12:00:00,43.03,43.05,43.0,43.01,25215.0,42.7544,42.7742,42.7246,42.7345,25215.0
2019-04-16 12:30:00,43.0,43.02,42.98,43.02,104340.0,42.7246,42.7444,42.7047,42.7444,104340.0
2019-04-16 13:00:00,43.0,43.04,43.0,43.02,11890.0,42.7246,42.7643,42.7246,42.7444,11890.0
2019-04-16 13:30:00,43.01,43.02,42.97,42.98,58555.0,42.7345,42.7444,42.6947,42.7047,58555.0
2019-04-16 14:00:00,42.98,42.99,42.95,42.98,21885.0,42.7047,42.7146,42.6749,42.7047,21885.0
2019-04-16 14:30:00,42.96,42.97,42.93,42.93,26085.0,42.6848,42.6947,42.655,42.655,26085.0
2019-04-16 15:00:00,42.94,42.94,42.72,42.73,170550.0,42.6649,42.6649,42.4463,42.4563,170550.0
2019-04-16 15:30:00,42.73,42.75,42.52,42.75,774010.0,42.4563,42.4762,42.2476,42.4762,774010.0
2019-04-17 09:30:00,42.99,42.99,42.43,42.44,179235.0,42.7146,42.7146,42.1582,42.1681,179235.0
2019-04-17 10:00:00,42.44,42.47,42.22,42.43,525390.0,42.1681,42.1979,41.9495,42.1582,525390.0
2019-04-17 10:30:00,42.43,42.52,42.33,42.39,220240.0,42.1582,42.2476,42.0588,42.1185,220240.0
2019-04-17 11:00:00,42.39,42.45,42.33,42.39,218845.0,42.1185,42.1781,42.0588,42.1185,218845.0
2019-04-17 11:30:00,42.4,42.46,42.3,42.37,590755.0,42.1284,42.188,42.029,42.0986,590755.0
2019-04-17 12:00:00,42.38,42.44,42.3,42.44,253420.0,42.1085,42.1681,42.029,42.1681,253420.0
2019-04-17 12:30:00,42.44,42.48,42.39,42.45,116370.0,42.1681,42.2079,42.1185,42.1781,116370.0
2019-04-17 13:00:00,42.45,42.45,42.36,42.37,30550.0,42.1781,42.1781,42.0887,42.0986,30550.0
2019-04-17 13:30:00,42.38,42.4,42.33,42.33,47040.0,42.1085,42.1284,42.0588,42.0588,47040.0
2019-04-17 14:00:00,42.33,42.34,42.2,42.23,141550.0,42.0588,42.0688,41.9297,41.9595,141550.0
2019-04-17 14:30:00,42.26,42.3,42.22,42.28,48195.0,41.9893,42.029,41.9495,42.0092,48195.0
2019-04-17 15:00:00,42.3,42.32,42.24,42.27,189140.0,42.029,42.0489,41.9694,41.9992,189140.0
2019-04-17 15:30:00,42.27,42.32,42.26,42.3,533180.0,41.9992,42.0489,41.9893,42.029,533180.0
2019-04-18 09:30:00,42.23,42.29,41.88,41.88,559615.0,41.9595,42.0191,41.6117,41.6117,559615.0
2019-04-18 10:00:00,41.88,42.1,41.83,41.86,416430.0,41.6117,41.8303,41.562,41.5919,416430.0
2019-04-18 10:30:00,41.88,42.01,41.85,41.97,198225.0,41.6117,41.7409,41.5819,41.7012,198225.0
2019-04-18 11:00:00,41.98,42.11,41.93,41.98,276200.0,41.7111,41.8403,41.6614,41.7111,276200.0
2019-04-18 11:30:00,41.97,42.15,41.97,42.15,250040.0,41.7012,41.88,41.7012,41.88,250040.0
2019-04-18 12:00:00,42.13,42.22,42.13,42.21,23630.0,41.8601,41.9495,41.8601,41.9396,23630.0
2019-04-18 12:30:00,42.2,42.26,42.19,42.22,93150.0,41.9297,41.9893,41.9197,41.9495,93150.0
2019-04-18 13:00:00,42.24,42.27,42.22,42.24,93035.0,41.9694,41.9992,41.9495,41.9694,93035.0
2019-04-18 13:30:00,42.25,42.31,42.23,42.29,44930.0,41.9794,42.039,41.9595,42.0191,44930.0
2019-04-18 14:00:00,42.28,42.35,42.27,42.33,65040.0,42.0092,42.0787,41.9992,42.0588,65040.0
2019-04-18 14:30:00,42.31,42.37,42.31,42.34,103970.0,42.039,42.0986,42.039,42.0688,103970.0
2019-04-18 15:00:00,42.34,42.35,42.31,42.35,104305.0,42.0688,42.0787,42.039,42.0787,104305.0
2019-04-18 15:30:00,42.34,42.38,42.32,42.36,639545.0,42.0688,42.1085,42.0489,42.0887,639545.0
2019-04-22 09:30:00,42.22,42.42,42.22,42.42,124080.0,41.9495,42.1483,41.9495,42.1483,124080.0
2019-04-22 10:00:00,42.44,42.59,42.44,42.52,85715.0,42.1681,42.3172,42.1681,42.2476,85715.0
2019-04-22 10:30:00,42.53,42.6,42.5,42.59,68225.0,42.2576,42.3271,42.2278,42.3172,68225.0
2019-04-22 11:00:00,42.6,42.7,42.56,42.7,67120.0,42.3271,42.4265,42.2874,42.4265,67120.0
2019-04-22 11:30:00,42.69,42.71,42.62,42.64,45595.0,42.4165,42.4364,42.347,42.3669,45595.0
2019-04-22 12:00:00,42.63,42.68,42.61,42.67,168340.0,42.3569,42.4066,42.3371,42.3967,168340.0
2019-04-22 12:30:00,42.68,42.71,42.64,42.65,48405.0,42.4066,42.4364,42.3669,42.3768,48405.0
2019-04-22 13:00:00,42.66,42.66,42.61,42.64,40805.0,42.3867,42.3867,42.3371,42.3669,40805.0
2019-04-22 13:30:00,42.64,42.74,42.64,42.73,74420.0,42.3669,42.4662,42.3669,42.4563,74420.0
2019-04-22 14:00:00,42.74,42.76,42.68,42.75,144140.0,42.4662,42.4861,42.4066,42.4762,144140.0
2019-04-22 14:30:00,42.74,42.78,42.71,42.77,78000.0,42.4662,42.506,42.4364,42.496,78000.0
2019-04-22 15:00:00,42.75,42.77,42.73,42.75,53550.0,42.4762,42.496,42.4563,42.4762,53550.0
2019-04-22 15:30:00,42.76,42.82,42.76,42.8,296235.0,42.4861,42.5457,42.4861,42.5258,296235.0
2019-04-23 09:30:00,43.02,43.24,42.99,43.2,202810.0,42.7444,42.963,42.7146,42.9233,202810.0
2019-04-23 10:00:00,43.2,43.39,43.2,43.36,143180.0,42.9233,43.1121,42.9233,43.0822,143180.0
2019-04-23 10:30:00,43.37,43.37,43.19,43.2,117285.0,43.0922,43.0922,42.9133,42.9233,117285.0
2019-04-23 11:00:00,43.21,43.34,43.15,43.32,134225.0,42.9332,43.0624,42.8736,43.0425,134225.0
2019-04-23 11:30:00,43.31,43.35,43.29,43.32,399945.0,43.0326,43.0723,43.0127,43.0425,399945.0
2019-04-23 12:00:00,43.3,43.35,43.28,43.3,79975.0,43.0226,43.0723,43.0028,43.0226,79975.0
2019-04-23 12:30:00,43.29,43.31,43.22,43.28,659315.0,43.0127,43.0326,42.9431,43.0028,659315.0
2019-04-23 13:00:00,43.29,43.36,43.28,43.35,42500.0,43.0127,43.0822,43.0028,43.0723,42500.0
2019-04-23 13:30:00,43.35,43.4,43.33,43.4,57745.0,43.0723,43.122,43.0524,43.122,57745.0
2019-04-23 14:00:00,43.38,43.45,43.38,43.44,120420.0,43.1021,43.1717,43.1021,43.1617,120420.0
2019-04-23 14:30:00,43.43,43.51,43.43,43.5,76280.0,43.1518,43.2313,43.1518,43.2214,76280.0
2019-04-23 15:00:00,43.5,43.52,43.48,43.5,182505.0,43.2214,43.2412,43.2015,43.2214,182505.0
2019-04-23 15:30:00,43.5,43.5,43.43,43.47,307030.0,43.2214,43.2214,43.1518,43.1915,307030.0
2019-04-24 09:30:00,43.59,43.71,43.49,43.52,182540.0,43.3108,43.43,43.2114,43.2412,182540.0
2019-04-24 10:00:00,43.53,43.64,43.49,43.54,107885.0,43.2512,43.3605,43.2114,43.2611,107885.0
2019-04-24 10:30:00,43.54,43.65,43.52,43.65,152705.0,43.2611,43.3704,43.2412,43.3704,152705.0
2019-04-24 11:00:00,43.65,43.67,43.54,43.54,132620.0,43.3704,43.3903,43.2611,43.2611,132620.0
2019-04-24 11:30:00,43.56,43.57,43.49,43.52,50485.0,43.281,43.2909,43.2114,43.2412,50485.0
2019-04-24 12:00:00,43.53,43.53,43.48,43.53,29010.0,43.2512,43.2512,43.2015,43.2512,29010.0
2019-04-24 12:30:00,43.52,43.55,43.44,43.45,117350.0,43.2412,43.271,43.1617,43.1717,117350.0
2019-04-24 13:00:00,43.45,43.47,43.4,43.44,94775.0,43.1717,43.1915,43.122,43.1617,94775.0
2019-04-24 13:30:00,43.46,43.52,43.45,43.5,73880.0,43.1816,43.2412,43.1717,43.2214,73880.0
2019-04-24 14:00:00,43.51,43.52,43.45,43.47,179360.0,43.2313,43.2412,43.1717,43.1915,179360.0
2019-04-24 14:30:00,43.47,43.51,43.45,43.51,126915.0,43.1915,43.2313,43.1717,43.2313,126915.0
2019-04-24 15:00:00,43.51,43.52,43.48,43.48,133985.0,43.2313,43.2412,43.2015,43.2015,133985.0
2019-04-24 15:30:00,43.48,43.49,43.38,43.39,427605.0,43.2015,43.2114,43.1021,43.1121,427605.0
2019-04-25 09:30:00,43.72,43.97,43.63,43.93,413920.0,43.4399,43.6883,43.3505,43.6486,413920.0
2019-04-25 10:00:00,43.92,43.96,43.32,43.52,353850.0,43.6387,43.6784,43.0425,43.2412,353850.0
2019-04-25 10:30:00,43.51,43.69,43.48,43.68,71630.0,43.2313,43.4101,43.2015,43.4002,71630.0
2019-04-25 11:00:00,43.68,43.69,43.43,43.63,112455.0,43.4002,43.4101,43.1518,43.3505,112455.0
2019-04-25 11:30:00,43.65,43.69,43.58,43.67,83930.0,43.3704,43.4101,43.3008,43.3903,83930.0
2019-04-25 12:00:00,43.67,43.71,43.62,43.62,79290.0,43.3903,43.43,43.3406,43.3406,79290.0
2019-04-25 12:30:00,43.59,43.66,43.58,43.66,32570.0,43.3108,43.3803,43.3008,43.3803,32570.0
2019-04-25 13:00:00,43.67,43.7,43.63,43.69,83740.0,43.3903,43.4201,43.3505,43.4101,83740.0
2019-04-25 13:30:00,43.69,43.74,43.69,43.74,53755.0,43.4101,43.4598,43.4101,43.4598,53755.0
2019-04-25 14:00:00,43.74,43.8,43.73,43.75,64615.0,43.4598,43.5194,43.4499,43.4697,64615.0
2019-04-25 14:30:00,43.76,43.8,43.74,43.79,40160.0,43.4797,43.5194,43.4598,43.5095,40160.0
2019-04-25 15:00:00,43.79,43.79,43.74,43.77,64210.0,43.5095,43.5095,43.4598,43.4896,64210.0
2019-04-25 15:30:00,43.79,43.85,43.76,43.77,124360.0,43.5095,43.5691,43.4797,43.4896,124360.0
2019-04-26 09:30:00,43.75,43.75,43.38,43.56,71360.0,43.4697,43.4697,43.1021,43.281,71360.0
2019-04-26 10:00:00,43.48,43.72,43.48,43.71,44725.0,43.2015,43.4399,43.2015,43.43,44725.0
2019-04-26 10:30:00,43.71,43.91,43.71,43.89,65375.0,43.43,43.6287,43.43,43.6089,65375.0
2019-04-26 11:00:00,43.88,44.0,43.88,43.95,88040.0,43.5989,43.7181,43.5989,43.6685,88040.0
2019-04-26 11:30:00,43.95,44.03,43.92,44.03,40270.0,43.6685,43.748,43.6387,43.748,40270.0
2019-04-26 12:00:00,43.96,43.99,43.91,43.97,49075.0,43.6784,43.7082,43.6287,43.6883,49075.0
2019-04-26 12:30:00,43.99,44.01,43.93,43.93,24220.0,43.7082,43.7281,43.6486,43.6486,24220.0
2019-04-26 13:00:00,43.93,43.93,43.85,43.92,43195.0,43.6486,43.6486,43.5691,43.6387,43195.0
2019-04-26 13:30:00,43.94,43.98,43.93,43.97,17270.0,43.6585,43.6983,43.6486,43.6883,17270.0
2019-04-26 14:00:00,43.99,44.09,43.95,44.04,70130.0,43.7082,43.8076,43.6685,43.7579,70130.0
2019-04-26 14:30:00,44.04,44.07,44.01,44.06,108035.0,43.7579,43.7877,43.7281,43.7778,108035.0
2019-04-26 15:00:00,44.06,44.1,44.06,44.08,511480.0,43.7778,43.8175,43.7778,43.7976,511480.0
2019-04-26 15:30:00,44.07,44.14,44.06,44.14,840075.0,43.7877,43.8573,43.7778,43.8573,840075.0
2019-04-29 09:30:00,44.35,44.48,44.28,44.45,197030.0,44.0659,44.1951,43.9964,44.1653,197030.0
2019-04-29 10:00:00,44.47,44.47,44.23,44.45,115865.0,44.1851,44.1851,43.9467,44.1653,115865.0
2019-04-29 10:30:00,44.43,44.46,44.35,44.43,45615.0,44.1454,44.1752,44.0659,44.1454,45615.0
2019-04-29 11:00:00,44.45,44.49,44.36,44.39,39200.0,44.1653,44.205,44.0758,44.1056,39200.0
2019-04-29 11:30:00,44.41,44.41,44.21,44.21,36865.0,44.1255,44.1255,43.9268,43.9268,36865.0
2019-04-29 12:00:00,44.23,44.27,44.21,44.26,72545.0,43.9467,43.9864,43.9268,43.9765,72545.0
2019-04-29 12:30:00,44.27,44.31,44.27,44.31,22220.0,43.9864,44.0262,43.9864,44.0262,22220.0
2019-04-29 13:00:00,44.29,44.32,44.26,44.32,68685.0,44.0063,44.0361,43.9765,44.0361,68685.0
2019-04-29 13:30:00,44.32,44.36,44.29,44.33,88740.0,44.0361,44.0758,44.0063,44.046,88740.0
2019-04-29 14:00:00,44.34,44.41,44.34,44.36,49720.0,44.056,44.1255,44.056,44.0758,49720.0
2019-04-29 14:30:00,44.36,44.38,44.34,44.36,24470.0,44.0758,44.0957,44.056,44.0758,24470.0
2019-04-29 15:00:00,44.35,44.35,44.3,44.3,48085.0,44.0659,44.0659,44.0162,44.0162,48085.0
2019-04-29 15:30:00,44.29,44.33,44.23,44.24,197020.0,44.0063,44.046,43.9467,43.9566,197020.0
2019-04-30 09:30:00,44.25,44.39,44.14,44.32,126570.0,43.9665,44.1056,43.8573,44.0361,126570.0
2019-04-30 10:00:00,44.4,44.44,44.15,44.18,162440.0,44.1156,44.1553,43.8672,43.897,162440.0
2019-04-30 10:30:00,44.17,44.26,44.17,44.2,195910.0,43.8871,43.9765,43.8871,43.9169,195910.0
2019-04-30 11:00:00,44.2,44.2,44.01,44.02,253520.0,43.9169,43.9169,43.7281,43.738,253520.0
2019-04-30 11:30:00,44.03,44.24,44.03,44.21,170820.0,43.748,43.9566,43.748,43.9268,170820.0
2019-04-30 12:00:00,44.22,44.33,44.2,44.3,24990.0,43.9367,44.046,43.9169,44.0162,24990.0
2019-04-30 12:30:00,44.31,44.36,44.25,44.29,57740.0,44.0262,44.0758,43.9665,44.0063,57740.0
2019-04-30 13:00:00,44.33,44.34,44.21,44.21,47750.0,44.046,44.056,43.9268,43.9268,47750.0
2019-04-30 13:30:00,44.21,44.36,44.21,44.35,57005.0,43.9268,44.0758,43.9268,44.0659,57005.0
2019-04-30 14:00:00,44.36,44.37,44.26,44.31,89505.0,44.0758,44.0858,43.9765,44.0262,89505.0
2019-04-30 14:30:00,44.31,44.34,44.3,44.32,48175.0,44.0262,44.056,44.0162,44.0361,48175.0
2019-04-30 15:00:00,44.32,44.34,44.28,44.31,99175.0,44.0361,44.056,43.9964,44.0262,99175.0
2019-04-30 15:30:00,44.3,44.42,44.3,44.38,238295.0,44.0162,44.1355,44.0162,44.0957,238295.0
2019-05-01 09:30:00,44.45,44.52,44.06,44.13,101740.0,44.1653,44.2348,43.7778,43.8473,101740.0
2019-05-01 10:00:00,44.08,44.23,44.02,44.05,211655.0,43.7976,43.9467,43.738,43.7678,211655.0
2019-05-01 10:30:00,44.03,44.08,43.99,43.99,356695.0,43.748,43.7976,43.7082,43.7082,356695.0
2019-05-01 11:00:00,44.02,44.13,43.96,44.13,68775.0,43.738,43.8473,43.6784,43.8473,68775.0
2019-05-01 11:30:00,44.14,44.27,44.11,44.17,99635.0,43.8573,43.9864,43.8274,43.8871,99635.0
2019-05-01 12:00:00,44.15,44.19,44.11,44.13,53005.0,43.8672,43.9069,43.8274,43.8473,53005.0
2019-05-01 12:30:00,44.12,44.12,44.05,44.11,32570.0,43.8374,43.8374,43.7678,43.8274,32570.0
2019-05-01 13:00:00,44.11,44.14,44.03,44.06,254565.0,43.8274,43.8573,43.748,43.7778,254565.0
2019-05-01 13:30:00,44.05,44.08,44.02,44.06,208405.0,43.7678,43.7976,43.738,43.7778,208405.0
2019-05-01 14:00:00,44.08,44.21,44.08,44.15,51925.0,43.7976,43.9268,43.7976,43.8672,51925.0
2019-05-01 14:30:00,44.15,44.2,43.89,44.01,373940.0,43.8672,43.9169,43.6089,43.7281,373940.0
2019-05-01 15:00:00,44.0,44.02,43.88,43.9,122005.0,43.7181,43.738,43.5989,43.6188,122005.0
2019-05-01 15:30:00,43.89,43.9,43.7,43.7,780315.0,43.6089,43.6188,43.4201,43.4201,780315.0
2019-05-02 09:30:00,43.67,43.74,43.39,43.66,267235.0,43.3903,43.4598,43.1121,43.3803,267235.0
2019-05-02 10:00:00,43.66,43.92,43.62,43.77,94930.0,43.3803,43.6387,43.3406,43.4896,94930.0
2019-05-02 10:30:00,43.75,43.92,43.72,43.72,45515.0,43.4697,43.6387,43.4399,43.4399,45515.0
2019-05-02 11:00:00,43.74,43.76,43.46,43.47,310955.0,43.4598,43.4797,43.1816,43.1915,310955.0
2019-05-02 11:30:00,43.49,43.59,43.16,43.22,185925.0,43.2114,43.3108,42.8835,42.9431,185925.0
2019-05-02 12:00:00,43.23,43.41,43.22,43.38,248745.0,42.9531,43.1319,42.9431,43.1021,248745.0
2019-05-02 12:30:00,43.41,43.51,43.33,43.35,53300.0,43.1319,43.2313,43.0524,43.0723,53300.0
2019-05-02 13:00:00,43.35,43.5,43.3,43.47,58485.0,43.0723,43.2214,43.0226,43.1915,58485.0
2019-05-02 13:30:00,43.48,43.55,43.41,43.44,52020.0,43.2015,43.271,43.1319,43.1617,52020.0
2019-05-02 14:00:00,43.43,43.51,43.4,43.46,67865.0,43.1518,43.2313,43.122,43.1816,67865.0
2019-05-02 14:30:00,43.46,43.5,43.39,43.45,46850.0,43.1816,43.2214,43.1121,43.1717,46850.0
2019-05-02 15:00:00,43.45,43.52,43.43,43.52,54880.0,43.1717,43.2412,43.1518,43.2412,54880.0
2019-05-02 15:30:00,43.51,43.56,43.45,43.54,294675.0,43.2313,43.281,43.1717,43.2611,294675.0
2019-05-03 09:30:00,43.7,43.83,43.49,43.78,104045.0,43.4201,43.5492,43.2114,43.4996,104045.0
2019-05-03 10:00:00,43.76,43.88,43.76,43.81,170215.0,43.4797,43.5989,43.4797,43.5294,170215.0
2019-05-03 10:30:00,43.84,43.97,43.81,43.93,750660.0,43.5592,43.6883,43.5294,43.6486,750660.0
2019-05-03 11:00:00,43.92,44.01,43.87,43.89,343330.0,43.6387,43.7281,43.589,43.6089,343330.0
2019-05-03 11:30:00,43.88,43.93,43.85,43.85,38015.0,43.5989,43.6486,43.5691,43.5691,38015.0
2019-05-03 12:00:00,43.84,43.85,43.77,43.84,41680.0,43.5592,43.5691,43.4896,43.5592,41680.0
2019-05-03 12:30:00,43.85,43.89,43.79,43.88,231265.0,43.5691,43.6089,43.5095,43.5989,231265.0
2019-05-03 13:00:00,43.86,43.93,43.83,43.92,101700.0,43.579,43.6486,43.5492,43.6387,101700.0
2019-05-03 13:30:00,43.92,43.97,43.92,43.95,314760.0,43.6387,43.6883,43.6387,43.6685,314760.0
2019-05-03 14:00:00,43.95,43.98,43.87,43.89,73460.0,43.6685,43.6983,43.589,43.6089,73460.0
2019-05-03 14:30:00,43.88,43.9,43.82,43.85,81185.0,43.5989,43.6188,43.5393,43.5691,81185.0
2019-05-03 15:00:00,43.84,43.88,43.82,43.88,161510.0,43.5592,43.5989,43.5393,43.5989,161510.0
2019-05-03 15:30:00,43.88,43.99,43.86,43.98,289445.0,43.5989,43.7082,43.579,43.6983,289445.0
2019-05-06 09:30:00,43.1,43.54,42.85,43.52,268580.0,42.8239,43.2611,42.5755,43.2412,268580.0
2019-05-06 10:00:00,43.52,43.58,43.36,43.49,110690.0,43.2412,43.3008,43.0822,43.2114,110690.0
2019-05-06 10:30:00,43.55,43.73,43.46,43.7,194820.0,43.271,43.4499,43.1816,43.4201,194820.0
2019-05-06 11:00:00,43.71,43.75,43.65,43.75,105295.0,43.43,43.4697,43.3704,43.4697,105295.0
2019-05-06 11:30:00,43.74,43.82,43.67,43.73,141305.0,43.4598,43.5393,43.3903,43.4499,141305.0
2019-05-06 12:00:00,43.74,43.75,43.54,43.54,21535.0,43.4598,43.4697,43.2611,43.2611,21535.0
2019-05-06 12:30:00,43.54,43.6,43.44,43.44,34190.0,43.2611,43.3207,43.1617,43.1617,34190.0
2019-05-06 13:00:00,43.46,43.54,43.43,43.54,11215.0,43.1816,43.2611,43.1518,43.2611,11215.0
2019-05-06 13:30:00,43.52,43.58,43.5,43.58,22970.0,43.2412,43.3008,43.2214,43.3008,22970.0
2019-05-06 14:00:00,43.57,43.72,43.55,43.72,25750.0,43.2909,43.4399,43.271,43.4399,25750.0
2019-05-06 14:30:00,43.72,43.95,43.72,43.94,160830.0,43.4399,43.6685,43.4399,43.6585,160830.0
2019-05-06 15:00:00,43.95,43.96,43.91,43.92,44905.0,43.6685,43.6784,43.6287,43.6387,44905.0
2019-05-06 15:30:00,43.92,43.99,43.89,43.92,208085.0,43.6387,43.7082,43.6089,43.6387,208085.0
2019-05-07 09:30:00,43.46,43.58,43.16,43.29,139495.0,43.1816,43.3008,42.8835,43.0127,139495.0
2019-05-07 10:00:00,43.28,43.29,43.11,43.18,86105.0,43.0028,43.0127,42.8338,42.9034,86105.0
2019-05-07 10:30:00,43.2,43.2,42.83,42.89,95290.0,42.9233,42.9233,42.5556,42.6153,95290.0
2019-05-07 11:00:00,42.86,43.04,42.73,43.01,118010.0,42.5855,42.7643,42.4563,42.7345,118010.0
2019-05-07 11:30:00,43.05,43.09,42.93,42.97,227320.0,42.7742,42.814,42.655,42.6947,227320.0
2019-05-07 12:00:00,42.98,43.15,42.93,43.15,60785.0,42.7047,42.8736,42.655,42.8736,60785.0
2019-05-07 12:30:00,43.14,43.15,42.95,42.95,53020.0,42.8637,42.8736,42.6749,42.6749,53020.0
2019-05-07 13:00:00,42.96,42.98,42.69,42.69,110580.0,42.6848,42.7047,42.4165,42.4165,110580.0
2019-05-07 13:30:00,42.67,42.82,42.64,42.76,182085.0,42.3967,42.5457,42.3669,42.4861,182085.0
2019-05-07 14:00:00,42.76,42.78,42.59,42.59,101525.0,42.4861,42.506,42.3172,42.3172,101525.0
2019-05-07 14:30:00,42.58,42.74,42.51,42.7,82825.0,42.3072,42.4662,42.2377,42.4265,82825.0
2019-05-07 15:00:00,42.69,42.8,42.62,42.71,92465.0,42.4165,42.5258,42.347,42.4364,92465.0
2019-05-07 15:30:00,42.7,42.93,42.54,42.92,325160.0,42.4265,42.655,42.2675,42.6451,325160.0
2019-05-08 09:30:00,42.82,43.02,42.7,42.77,444985.0,42.5457,42.7444,42.4265,42.496,444985.0
2019-05-08 10:00:00,42.85,42.97,42.8,42.81,83990.0,42.5755,42.6947,42.5258,42.5358,83990.0
2019-05-08 10:30:00,42.82,42.87,42.63,42.87,89920.0,42.5457,42.5954,42.3569,42.5954,89920.0
2019-05-08 11:00:00,42.97,43.09,42.89,43.0,372300.0,42.6947,42.814,42.6153,42.7246,372300.0
2019-05-08 11:30:00,42.99,43.03,42.84,42.94,165860.0,42.7146,42.7544,42.5656,42.6649,165860.0
2019-05-08 12:00:00,42.95,43.0,42.85,42.99,140310.0,42.6749,42.7246,42.5755,42.7146,140310.0
2019-05-08 12:30:00,42.99,43.15,42.99,43.13,159570.0,42.7146,42.8736,42.7146,42.8537,159570.0
2019-05-08 13:00:00,43.07,43.11,43.04,43.1,48215.0,42.7941,42.8338,42.7643,42.8239,48215.0
2019-05-08 13:30:00,43.11,43.14,43.03,43.09,59530.0,42.8338,42.8637,42.7544,42.814,59530.0
2019-05-08 14:00:00,43.13,43.13,43.04,43.08,37225.0,42.8537,42.8537,42.7643,42.804,37225.0
2019-05-08 14:30:00,43.12,43.12,43.05,43.08,300965.0,42.8438,42.8438,42.7742,42.804,300965.0
2019-05-08 15:00:00,43.09,43.14,43.05,43.13,174035.0,42.814,42.8637,42.7742,42.8537,174035.0
2019-05-08 15:30:00,43.14,43.15,42.91,42.92,155675.0,42.8637,42.8736,42.6351,42.6451,155675.0
2019-05-09 09:30:00,42.46,42.46,42.11,42.25,316545.0,42.188,42.188,41.8403,41.9794,316545.0
2019-05-09 10:00:00,42.28,42.28,41.95,42.06,400000.0,42.0092,42.0092,41.6813,41.7906,400000.0
2019-05-09 10:30:00,42.05,42.3,42.02,42.27,169890.0,41.7806,42.029,41.7508,41.9992,169890.0
2019-05-09 11:00:00,42.17,42.44,42.17,42.27,308425.0,41.8999,42.1681,41.8999,41.9992,308425.0
2019-05-09 11:30:00,42.34,42.6,42.31,42.57,296675.0,42.0688,42.3271,42.039,42.2973,296675.0
2019-05-09 12:00:00,42.52,42.7,42.49,42.67,211900.0,42.2476,42.4265,42.2178,42.3967,211900.0
2019-05-09 12:30:00,42.68,43.02,42.67,42.8,342575.0,42.4066,42.7444,42.3967,42.5258,342575.0
2019-05-09 13:00:00,42.81,42.84,42.69,42.73,100465.0,42.5358,42.5656,42.4165,42.4563,100465.0
2019-05-09 13:30:00,42.74,42.9,42.73,42.82,66500.0,42.4662,42.6252,42.4563,42.5457,66500.0
2019-05-09 14:00:00,42.83,42.93,42.75,42.88,206705.0,42.5556,42.655,42.4762,42.6053,206705.0
2019-05-09 14:30:00,42.9,42.92,42.73,42.73,169215.0,42.6252,42.6451,42.4563,42.4563,169215.0
2019-05-09 15:00:00,42.71,42.8,42.64,42.8,67905.0,42.4364,42.5258,42.3669,42.5258,67905.0
2019-05-09 15:30:00,42.8,42.89,42.79,42.86,229140.0,42.5258,42.6153,42.5159,42.5855,229140.0
2019-05-10 09:30:00,42.57,42.88,42.46,42.65,491045.0,42.2973,42.6053,42.188,42.3768,491045.0
2019-05-10 10:00:00,42.63,42.63,42.31,42.43,192810.0,42.3569,42.3569,42.039,42.1582,192810.0
2019-05-10 10:30:00,42.4,42.4,42.11,42.17,184005.0,42.1284,42.1284,41.8403,41.8999,184005.0
2019-05-10 11:00:00,42.19,42.27,42.04,42.12,92380.0,41.9197,41.9992,41.7707,41.8502,92380.0
2019-05-10 11:30:00,42.08,42.17,41.97,42.1,115165.0,41.8104,41.8999,41.7012,41.8303,115165.0
2019-05-10 12:00:00,42.16,42.52,42.16,42.5,123450.0,41.8899,42.2476,41.8899,42.2278,123450.0
2019-05-10 12:30:00,42.48,42.71,42.46,42.7,210300.0,42.2079,42.4364,42.188,42.4265,210300.0
2019-05-10 13:00:00,42.66,42.85,42.66,42.76,100425.0,42.3867,42.5755,42.3867,42.4861,100425.0
2019-05-10 13:30:00,42.79,42.97,42.77,42.92,296095.0,42.5159,42.6947,42.496,42.6451,296095.0
2019-05-10 14:00:00,42.92,42.98,42.78,42.81,147625.0,42.6451,42.7047,42.506,42.5358,147625.0
2019-05-10 14:30:00,42.82,43.0,42.82,42.97,96515.0,42.5457,42.7246,42.5457,42.6947,96515.0
2019-05-10 15:00:00,42.98,43.28,42.98,43.26,184550.0,42.7047,43.0028,42.7047,42.9829,184550.0
2019-05-10 15:30:00,43.24,43.24,42.99,43.11,369495.0,42.963,42.963,42.7146,42.8338,369495.0
2019-05-13 09:30:00,42.05,42.41,41.83,42.01,421945.0,41.7806,42.1383,41.562,41.7409,421945.0
2019-05-13 10:00:00,41.97,42.0,41.76,41.89,348745.0,41.7012,41.731,41.4925,41.6217,348745.0
2019-05-13 10:30:00,41.85,42.01,41.79,41.94,184330.0,41.5819,41.7409,41.5223,41.6713,184330.0
2019-05-13 11:00:00,41.93,41.98,41.75,41.8,144450.0,41.6614,41.7111,41.4826,41.5322,144450.0
2019-05-13 11:30:00,41.81,41.86,41.64,41.78,130345.0,41.5422,41.5919,41.3733,41.5124,130345.0
2019-05-13 12:00:00,41.79,41.79,41.58,41.6,131520.0,41.5223,41.5223,41.3136,41.3335,131520.0
2019-05-13 12:30:00,41.6,41.65,41.51,41.6,175090.0,41.3335,41.3832,41.2441,41.3335,175090.0
2019-05-13 13:00:00,41.57,41.57,41.45,41.49,334340.0,41.3037,41.3037,41.1845,41.2242,334340.0
2019-05-13 13:30:00,41.47,41.72,41.47,41.69,233655.0,41.2044,41.4528,41.2044,41.4229,233655.0
2019-05-13 14:00:00,41.69,41.81,41.57,41.76,152130.0,41.4229,41.5422,41.3037,41.4925,152130.0
2019-05-13 14:30:00,41.76,41.84,41.62,41.81,148265.0,41.4925,41.572,41.3534,41.5422,148265.0
2019-05-13 15:00:00,41.79,41.82,41.55,41.57,392510.0,41.5223,41.5521,41.2838,41.3037,392510.0
2019-05-13 15:30:00,41.57,41.57,41.4,41.48,1184985.0,41.3037,41.3037,41.1348,41.2143,1184985.0
2019-05-14 09:30:00,41.76,42.04,41.68,41.84,187670.0,41.4925,41.7707,41.413,41.572,187670.0
2019-05-14 10:00:00,41.9,42.3,41.9,42.28,225165.0,41.6316,42.029,41.6316,42.0092,225165.0
2019-05-14 10:30:00,42.3,42.31,42.15,42.21,88145.0,42.029,42.039,41.88,41.9396,88145.0
2019-05-14 11:00:00,42.19,42.34,42.1,42.3,88470.0,41.9197,42.0688,41.8303,42.029,88470.0
2019-05-14 11:30:00,42.28,42.43,42.27,42.38,162725.0,42.0092,42.1582,41.9992,42.1085,162725.0
2019-05-14 12:00:00,42.41,42.46,42.34,42.36,47795.0,42.1383,42.188,42.0688,42.0887,47795.0
2019-05-14 12:30:00,42.36,42.45,42.34,42.41,105395.0,42.0887,42.1781,42.0688,42.1383,105395.0
2019-05-14 13:00:00,42.4,42.51,42.4,42.51,52075.0,42.1284,42.2377,42.1284,42.2377,52075.0
2019-05-14 13:30:00,42.51,42.57,42.51,42.57,35515.0,42.2377,42.2973,42.2377,42.2973,35515.0
2019-05-14 14:00:00,42.57,42.59,42.49,42.59,33350.0,42.2973,42.3172,42.2178,42.3172,33350.0
2019-05-14 14:30:00,42.57,42.61,42.43,42.48,66375.0,42.2973,42.3371,42.1582,42.2079,66375.0
2019-05-14 15:00:00,42.46,42.55,42.45,42.52,78075.0,42.188,42.2774,42.1781,42.2476,78075.0
2019-05-14 15:30:00,42.5,42.5,42.38,42.38,373430.0,42.2278,42.2278,42.1085,42.1085,373430.0
2019-05-15 09:30:00,42.01,42.56,42.01,42.55,524675.0,41.7409,42.2874,41.7409,42.2774,524675.0
2019-05-15 10:00:00,42.57,42.76,42.52,42.7,215585.0,42.2973,42.4861,42.2476,42.4265,215585.0
2019-05-15 10:30:00,42.74,42.84,42.72,42.81,113360.0,42.4662,42.5656,42.4463,42.5358,113360.0
2019-05-15 11:00:00,42.78,42.93,42.66,42.93,103405.0,42.506,42.655,42.3867,42.655,103405.0
2019-05-15 11:30:00,42.92,42.93,42.8,42.87,58425.0,42.6451,42.655,42.5258,42.5954,58425.0
2019-05-15 12:00:00,42.88,42.92,42.75,42.77,85125.0,42.6053,42.6451,42.4762,42.496,85125.0
2019-05-15 12:30:00,42.77,42.82,42.68,42.7,58795.0,42.496,42.5457,42.4066,42.4265,58795.0
2019-05-15 13:00:00,42.7,42.8,42.69,42.8,104865.0,42.4265,42.5258,42.4165,42.5258,104865.0
2019-05-15 13:30:00,42.8,42.9,42.8,42.86,50240.0,42.5258,42.6252,42.5258,42.5855,50240.0
2019-05-15 14:00:00,42.88,42.93,42.84,42.9,203940.0,42.6053,42.655,42.5656,42.6252,203940.0
2019-05-15 14:30:00,42.9,42.92,42.84,42.86,187475.0,42.6252,42.6451,42.5656,42.5855,187475.0
2019-05-15 15:00:00,42.87,42.93,42.85,42.92,202960.0,42.5954,42.655,42.5755,42.6451,202960.0
2019-05-15 15:30:00,42.91,42.93,42.8,42.82,512615.0,42.6351,42.655,42.5258,42.5457,512615.0
2019-05-16 09:30:00,42.94,43.48,42.94,43.48,211285.0,42.6649,43.2015,42.6649,43.2015,211285.0
2019-05-16 10:00:00,43.48,43.74,43.44,43.74,175030.0,43.2015,43.4598,43.1617,43.4598,175030.0
2019-05-16 10:30:00,43.76,43.79,43.67,43.77,284310.0,43.4797,43.5095,43.3903,43.4896,284310.0
2019-05-16 11:00:00,43.76,43.81,43.72,43.75,207885.0,43.4797,43.5294,43.4399,43.4697,207885.0
2019-05-16 11:30:00,43.72,43.83,43.72,43.77,120535.0,43.4399,43.5492,43.4399,43.4896,120535.0
2019-05-16 12:00:00,43.76,43.85,43.75,43.76,161950.0,43.4797,43.5691,43.4697,43.4797,161950.0
2019-05-16 12:30:00,43.76,43.79,43.64,43.67,125370.0,43.4797,43.5095,43.3605,43.3903,125370.0
2019-05-16 13:00:00,43.69,43.77,43.66,43.75,141565.0,43.4101,43.4896,43.3803,43.4697,141565.0
2019-05-16 13:30:00,43.74,43.81,43.73,43.79,721350.0,43.4598,43.5294,43.4499,43.5095,721350.0
2019-05-16 14:00:00,43.78,43.78,43.67,43.77,84125.0,43.4996,43.4996,43.3903,43.4896,84125.0
2019-05-16 14:30:00,43.77,43.82,43.69,43.73,85630.0,43.4896,43.5393,43.4101,43.4499,85630.0
2019-05-16 15:00:00,43.72,43.73,43.65,43.73,185670.0,43.4399,43.4499,43.3704,43.4499,185670.0
2019-05-16 15:30:00,43.72,43.72,43.62,43.67,252360.0,43.4399,43.4399,43.3406,43.3903,252360.0
2019-05-17 09:30:00,43.34,43.41,43.17,43.3,233025.0,43.0624,43.1319,42.8935,43.0226,233025.0
2019-05-17 10:00:00,43.31,43.45,43.09,43.41,222060.0,43.0326,43.1717,42.814,43.1319,222060.0
2019-05-17 10:30:00,43.43,43.73,43.35,43.71,326950.0,43.1518,43.4499,43.0723,43.43,326950.0
2019-05-17 11:00:00,43.73,43.78,43.63,43.63,225910.0,43.4499,43.4996,43.3505,43.3505,225910.0
2019-05-17 11:30:00,43.64,43.64,43.37,43.42,62965.0,43.3605,43.3605,43.0922,43.1419,62965.0
2019-05-17 12:00:00,43.41,43.41,43.29,43.3,101560.0,43.1319,43.1319,43.0127,43.0226,101560.0
2019-05-17 12:30:00,43.3,43.4,43.27,43.39,30860.0,43.0226,43.122,42.9928,43.1121,30860.0
2019-05-17 13:00:00,43.37,43.51,43.37,43.39,33305.0,43.0922,43.2313,43.0922,43.1121,33305.0
2019-05-17 13:30:00,43.36,43.46,43.34,43.46,77545.0,43.0822,43.1816,43.0624,43.1816,77545.0
2019-05-17 14:00:00,43.48,43.48,43.38,43.44,52060.0,43.2015,43.2015,43.1021,43.1617,52060.0
2019-05-17 14:30:00,43.43,43.5,43.41,43.48,59225.0,43.1518,43.2214,43.1319,43.2015,59225.0
2019-05-17 15:00:00,43.48,43.48,43.14,43.23,174350.0,43.2015,43.2015,42.8637,42.9531,174350.0
2019-05-17 15:30:00,43.23,43.24,43.11,43.17,242285.0,42.9531,42.963,42.8338,42.8935,242285.0
2019-05-20 09:30:00,42.73,42.77,42.24,42.49,218390.0,42.4563,42.496,41.9694,42.2178,218390.0
2019-05-20 10:00:00,42.49,42.56,42.27,42.55,175565.0,42.2178,42.2874,41.9992,42.2774,175565.0
2019-05-20 10:30:00,42.49,42.71,42.46,42.7,87015.0,42.2178,42.4364,42.188,42.4265,87015.0
2019-05-20 11:00:00,42.71,42.73,42.62,42.7,71875.0,42.4364,42.4563,42.347,42.4265,71875.0
2019-05-20 11:30:00,42.72,42.75,42.6,42.63,40235.0,42.4463,42.4762,42.3271,42.3569,40235.0
2019-05-20 12:00:00,42.66,42.81,42.66,42.8,43060.0,42.3867,42.5358,42.3867,42.5258,43060.0
2019-05-20 12:30:00,42.68,42.73,42.58,42.59,58555.0,42.4066,42.4563,42.3072,42.3172,58555.0
2019-05-20 13:00:00,42.56,42.62,42.54,42.61,17945.0,42.2874,42.347,42.2675,42.3371,17945.0
2019-05-20 13:30:00,42.58,42.63,42.49,42.55,23190.0,42.3072,42.3569,42.2178,42.2774,23190.0
2019-05-20 14:00:00,42.51,42.53,42.46,42.49,28515.0,42.2377,42.2576,42.188,42.2178,28515.0
2019-05-20 14:30:00,42.48,42.49,42.28,42.34,68760.0,42.2079,42.2178,42.0092,42.0688,68760.0
2019-05-20 15:00:00,42.34,42.39,42.23,42.39,151605.0,42.0688,42.1185,41.9595,42.1185,151605.0
2019-05-20 15:30:00,42.39,42.49,42.38,42.4,183490.0,42.1185,42.2178,42.1085,42.1284,183490.0
2019-05-21 09:30:00,42.74,43.0,42.74,42.81,233025.0,42.4662,42.7246,42.4662,42.5358,233025.0
2019-05-21 10:00:00,42.8,42.93,42.72,42.79,84355.0,42.5258,42.655,42.4463,42.5159,84355.0
2019-05-21 10:30:00,42.81,42.98,42.78,42.92,95505.0,42.5358,42.7047,42.506,42.6451,95505.0
2019-05-21 11:00:00,42.94,42.97,42.87,42.97,31740.0,42.6649,42.6947,42.5954,42.6947,31740.0
2019-05-21 11:30:00,42.96,42.96,42.84,42.85,39065.0,42.6848,42.6848,42.5656,42.5755,39065.0
2019-05-21 12:00:00,42.87,42.94,42.87,42.91,76990.0,42.5954,42.6649,42.5954,42.6351,76990.0
2019-05-21 12:30:00,42.9,42.9,42.86,42.89,28560.0,42.6252,42.6252,42.5855,42.6153,28560.0
2019-05-21 13:00:00,42.91,42.93,42.89,42.89,27380.0,42.6351,42.655,42.6153,42.6153,27380.0
2019-05-21 13:30:00,42.89,42.97,42.88,42.96,23445.0,42.6153,42.6947,42.6053,42.6848,23445.0
2019-05-21 14:00:00,42.97,42.99,42.96,42.99,30570.0,42.6947,42.7146,42.6848,42.7146,30570.0
2019-05-21 14:30:00,43.0,43.01,42.93,42.94,165320.0,42.7246,42.7345,42.655,42.6649,165320.0
2019-05-21 15:00:00,42.93,42.95,42.88,42.92,59745.0,42.655,42.6749,42.6053,42.6451,59745.0
2019-05-21 15:30:00,42.91,42.96,42.86,42.9,120180.0,42.6351,42.6848,42.5855,42.6252,120180.0
2019-05-22 09:30:00,42.69,43.13,42.69,43.05,85020.0,42.4165,42.8537,42.4165,42.7742,85020.0
2019-05-22 10:00:00,43.08,43.22,42.96,43.18,95965.0,42.804,42.9431,42.6848,42.9034,95965.0
2019-05-22 10:30:00,43.11,43.15,43.05,43.07,60000.0,42.8338,42.8736,42.7742,42.7941,60000.0
2019-05-22 11:00:00,43.05,43.12,42.99,43.11,42845.0,42.7742,42.8438,42.7146,42.8338,42845.0
2019-05-22 11:30:00,43.14,43.14,43.02,43.07,45590.0,42.8637,42.8637,42.7444,42.7941,45590.0
2019-05-22 12:00:00,43.07,43.1,43.05,43.08,21240.0,42.7941,42.8239,42.7742,42.804,21240.0
2019-05-22 12:30:00,43.09,43.09,43.03,43.07,54500.0,42.814,42.814,42.7544,42.7941,54500.0
2019-05-22 13:00:00,43.05,43.07,42.98,43.01,47730.0,42.7742,42.7941,42.7047,42.7345,47730.0
2019-05-22 13:30:00,42.99,43.14,42.98,43.13,19565.0,42.7146,42.8637,42.7047,42.8537,19565.0
2019-05-22 14:00:00,43.12,43.12,43.04,43.09,30525.0,42.8438,42.8438,42.7643,42.814,30525.0
2019-05-22 14:30:00,43.1,43.16,43.08,43.08,71315.0,42.8239,42.8835,42.804,42.804,71315.0
2019-05-22 15:00:00,43.09,43.13,43.06,43.13,17690.0,42.814,42.8537,42.7842,42.8537,17690.0
2019-05-22 15:30:00,43.08,43.12,43.03,43.04,187300.0,42.804,42.8438,42.7544,42.7643,187300.0
2019-05-23 09:30:00,42.6,42.71,42.16,42.22,279080.0,42.3271,42.4364,41.8899,41.9495,279080.0
2019-05-23 10:00:00,42.2,42.29,41.98,42.16,89455.0,41.9297,42.0191,41.7111,41.8899,89455.0
2019-05-23 10:30:00,42.15,42.3,42.13,42.25,148485.0,41.88,42.029,41.8601,41.9794,148485.0
2019-05-23 11:00:00,42.2,42.22,42.05,42.18,48430.0,41.9297,41.9495,41.7806,41.9098,48430.0
2019-05-23 11:30:00,42.13,42.16,41.97,41.97,106075.0,41.8601,41.8899,41.7012,41.7012,106075.0
2019-05-23 12:00:00,41.99,42.06,41.82,41.92,1422280.0,41.721,41.7906,41.5521,41.6515,1422280.0
2019-05-23 12:30:00,41.94,41.94,41.76,41.78,68525.0,41.6713,41.6713,41.4925,41.5124,68525.0
2019-05-23 13:00:00,41.76,41.98,41.75,41.97,65190.0,41.4925,41.7111,41.4826,41.7012,65190.0
2019-05-23 13:30:00,41.99,42.0,41.88,41.9,56355.0,41.721,41.731,41.6117,41.6316,56355.0
2019-05-23 14:00:00,41.94,41.94,41.84,41.91,26915.0,41.6713,41.6713,41.572,41.6415,26915.0
2019-05-23 14:30:00,41.88,41.93,41.82,41.85,202510.0,41.6117,41.6614,41.5521,41.5819,202510.0
2019-05-23 15:00:00,41.86,42.05,41.81,42.02,633035.0,41.5919,41.7806,41.5422,41.7508,633035.0
2019-05-23 15:30:00,42.0,42.07,41.89,42.03,262245.0,41.731,41.8005,41.6217,41.7608,262245.0
2019-05-24 09:30:00,42.19,42.5,42.08,42.34,316935.0,41.9197,42.2278,41.8104,42.0688,316935.0
2019-05-24 10:00:00,42.37,42.39,42.25,42.25,145215.0,42.0986,42.1185,41.9794,41.9794,145215.0
2019-05-24 10:30:00,42.22,42.28,42.05,42.09,121625.0,41.9495,42.0092,41.7806,41.8204,121625.0
2019-05-24 11:00:00,42.1,42.15,42.04,42.05,202820.0,41.8303,41.88,41.7707,41.7806,202820.0
2019-05-24 11:30:00,42.08,42.19,42.07,42.18,39670.0,41.8104,41.9197,41.8005,41.9098,39670.0
2019-05-24 12:00:00,42.16,42.28,42.16,42.28,62130.0,41.8899,42.0092,41.8899,42.0092,62130.0
2019-05-24 12:30:00,42.31,42.34,42.29,42.34,58070.0,42.039,42.0688,42.0191,42.0688,58070.0
2019-05-24 13:00:00,42.35,42.36,42.25,42.27,62790.0,42.0787,42.0887,41.9794,41.9992,62790.0
2019-05-24 13:30:00,42.28,42.37,42.24,42.28,52160.0,42.0092,42.0986,41.9694,42.0092,52160.0
2019-05-24 14:00:00,42.3,42.35,42.25,42.31,87815.0,42.029,42.0787,41.9794,42.039,87815.0
2019-05-24 14:30:00,42.32,42.36,42.31,42.34,162425.0,42.0489,42.0887,42.039,42.0688,162425.0
2019-05-24 15:00:00,42.34,42.37,42.29,42.33,196580.0,42.0688,42.0986,42.0191,42.0588,196580.0
2019-05-24 15:30:00,42.33,42.33,42.2,42.22,179235.0,42.0588,42.0588,41.9297,41.9495,179235.0
2019-05-28 09:30:00,42.43,42.89,42.4,42.84,198460.0,42.1582,42.6153,42.1284,42.5656,198460.0
2019-05-28 10:00:00,42.84,42.91,42.68,42.71,227810.0,42.5656,42.6351,42.4066,42.4364,227810.0
2019-05-28 10:30:00,42.69,42.73,42.6,42.66,378095.0,42.4165,42.4563,42.3271,42.3867,378095.0
2019-05-28 11:00:00,42.65,42.75,42.6,42.62,235910.0,42.3768,42.4762,42.3271,42.347,235910.0
2019-05-28 11:30:00,42.6,42.7,42.57,42.7,104520.0,42.3271,42.4265,42.2973,42.4265,104520.0
2019-05-28 12:00:00,42.71,42.76,42.69,42.75,301565.0,42.4364,42.4861,42.4165,42.4762,301565.0
2019-05-28 12:30:00,42.76,42.77,42.7,42.7,132985.0,42.4861,42.496,42.4265,42.4265,132985.0
2019-05-28 13:00:00,42.7,42.71,42.6,42.6,113195.0,42.4265,42.4364,42.3271,42.3271,113195.0
2019-05-28 13:30:00,42.58,42.63,42.58,42.6,120260.0,42.3072,42.3569,42.3072,42.3271,120260.0
2019-05-28 14:00:00,42.6,42.6,42.46,42.46,157945.0,42.3271,42.3271,42.188,42.188,157945.0
2019-05-28 14:30:00,42.45,42.48,42.29,42.35,296615.0,42.1781,42.2079,42.0191,42.0787,296615.0
2019-05-28 15:00:00,42.34,42.35,42.24,42.26,239425.0,42.0688,42.0787,41.9694,41.9893,239425.0
2019-05-28 15:30:00,42.26,42.37,42.21,42.3,828945.0,41.9893,42.0986,41.9396,42.029,828945.0
2019-05-29 09:30:00,41.98,41.98,41.67,41.9,306410.0,41.7111,41.7111,41.4031,41.6316,306410.0
2019-05-29 10:00:00,41.89,42.18,41.82,42.1,510130.0,41.6217,41.9098,41.5521,41.8303,510130.0
2019-05-29 10:30:00,42.08,42.1,41.9,41.9,727290.0,41.8104,41.8303,41.6316,41.6316,727290.0
2019-05-29 11:00:00,41.91,41.99,41.81,41.82,210430.0,41.6415,41.721,41.5422,41.5521,210430.0
2019-05-29 11:30:00,41.82,41.85,41.58,41.65,262020.0,41.5521,41.5819,41.3136,41.3832,262020.0
2019-05-29 12:00:00,41.64,41.77,41.63,41.77,109100.0,41.3733,41.5024,41.3633,41.5024,109100.0
2019-05-29 12:30:00,41.77,41.81,41.75,41.75,215855.0,41.5024,41.5422,41.4826,41.4826,215855.0
2019-05-29 13:00:00,41.75,41.94,41.71,41.88,184605.0,41.4826,41.6713,41.4428,41.6117,184605.0
2019-05-29 13:30:00,41.88,42.02,41.88,41.96,99420.0,41.6117,41.7508,41.6117,41.6912,99420.0
2019-05-29 14:00:00,41.97,41.99,41.88,41.9,102185.0,41.7012,41.721,41.6117,41.6316,102185.0
2019-05-29 14:30:00,41.81,41.81,41.68,41.76,33170.0,41.5422,41.5422,41.413,41.4925,33170.0
2019-05-29 15:00:00,41.75,41.76,41.66,41.74,108640.0,41.4826,41.4925,41.3931,41.4726,108640.0
2019-05-29 15:30:00,41.74,41.86,41.69,41.79,541690.0,41.4726,41.5919,41.4229,41.5223,541690.0
2019-05-30 09:30:00,41.85,42.09,41.81,41.96,378860.0,41.5819,41.8204,41.5422,41.6912,378860.0
2019-05-30 10:00:00,41.96,42.02,41.91,41.98,78860.0,41.6912,41.7508,41.6415,41.7111,78860.0
2019-05-30 10:30:00,41.97,42.01,41.87,41.92,90230.0,41.7012,41.7409,41.6018,41.6515,90230.0
2019-05-30 11:00:00,41.91,42.0,41.82,41.91,52205.0,41.6415,41.731,41.5521,41.6415,52205.0
2019-05-30 11:30:00,41.91,41.92,41.82,41.83,39855.0,41.6415,41.6515,41.5521,41.562,39855.0
2019-05-30 12:00:00,41.85,41.87,41.79,41.83,112185.0,41.5819,41.6018,41.5223,41.562,112185.0
2019-05-30 12:30:00,41.85,41.96,41.82,41.89,45435.0,41.5819,41.6912,41.5521,41.6217,45435.0
2019-05-30 13:00:00,41.88,41.89,41.75,41.76,42395.0,41.6117,41.6217,41.4826,41.4925,42395.0
2019-05-30 13:30:00,41.76,41.77,41.7,41.75,109280.0,41.4925,41.5024,41.4329,41.4826,109280.0
2019-05-30 14:00:00,41.74,41.79,41.71,41.71,28960.0,41.4726,41.5223,41.4428,41.4428,28960.0
2019-05-30 14:30:00,41.69,41.81,41.64,41.8,144470.0,41.4229,41.5422,41.3733,41.5322,144470.0
2019-05-30 15:00:00,41.8,41.87,41.7,41.86,201905.0,41.5322,41.6018,41.4329,41.5919,201905.0
2019-05-30 15:30:00,41.85,41.94,41.81,41.92,244725.0,41.5819,41.6713,41.5422,41.6515,244725.0
2019-05-31 09:30:00,41.33,41.39,41.17,41.31,599660.0,41.0653,41.1249,40.9063,41.0454,599660.0
2019-05-31 10:00:00,41.33,41.38,41.22,41.29,317155.0,41.0653,41.1149,40.956,41.0255,317155.0
2019-05-31 10:30:00,41.29,41.54,41.28,41.49,310085.0,41.0255,41.2739,41.0156,41.2242,310085.0
2019-05-31 11:00:00,41.48,41.63,41.31,41.61,331850.0,41.2143,41.3633,41.0454,41.3435,331850.0
2019-05-31 11:30:00,41.6,41.61,41.5,41.53,180935.0,41.3335,41.3435,41.2342,41.264,180935.0
2019-05-31 12:00:00,41.53,41.53,41.39,41.44,106815.0,41.264,41.264,41.1249,41.1745,106815.0
2019-05-31 12:30:00,41.44,41.49,41.4,41.42,102640.0,41.1745,41.2242,41.1348,41.1547,102640.0
2019-05-31 13:00:00,41.43,41.5,41.41,41.5,72790.0,41.1646,41.2342,41.1447,41.2342,72790.0
2019-05-31 13:30:00,41.5,41.53,41.45,41.5,95950.0,41.2342,41.264,41.1845,41.2342,95950.0
2019-05-31 14:00:00,41.5,41.5,41.35,41.35,74235.0,41.2342,41.2342,41.0851,41.0851,74235.0
2019-05-31 14:30:00,41.35,41.44,41.32,41.36,133645.0,41.0851,41.1745,41.0553,41.0951,133645.0
2019-05-31 15:00:00,41.36,41.36,41.22,41.25,306180.0,41.0951,41.0951,40.956,40.9858,306180.0
2019-05-31 15:30:00,41.24,41.31,41.18,41.27,792175.0,40.9758,41.0454,40.9162,41.0056,792175.0
2019-06-03 09:30:00,41.22,41.35,40.58,40.58,1208410.0,40.956,41.0851,40.3201,40.3201,1208410.0
2019-06-03 10:00:00,40.58,40.76,40.41,40.76,1545350.0,40.3201,40.4989,40.1511,40.4989,1545350.0
2019-06-03 10:30:00,40.75,40.84,40.69,40.84,274215.0,40.489,40.5784,40.4294,40.5784,274215.0
2019-06-03 11:00:00,40.85,40.91,40.74,40.82,729950.0,40.5883,40.6479,40.479,40.5585,729950.0
2019-06-03 11:30:00,40.83,40.83,40.64,40.67,754490.0,40.5685,40.5685,40.3797,40.4095,754490.0
2019-06-03 12:00:00,40.66,40.7,40.29,40.29,578585.0,40.3995,40.4393,40.0319,40.0319,578585.0
2019-06-03 12:30:00,40.31,40.38,40.21,40.29,201690.0,40.0518,40.1213,39.9524,40.0319,201690.0
2019-06-03 13:00:00,40.29,40.49,40.21,40.36,264820.0,40.0319,40.2306,39.9524,40.1015,264820.0
2019-06-03 13:30:00,40.36,40.36,40.09,40.24,620930.0,40.1015,40.1015,39.8332,39.9822,620930.0
2019-06-03 14:00:00,40.23,40.31,40.09,40.09,361190.0,39.9723,40.0518,39.8332,39.8332,361190.0
2019-06-03 14:30:00,40.12,40.19,39.92,39.95,342030.0,39.863,39.9326,39.6643,39.6941,342030.0
2019-06-03 15:00:00,39.95,39.95,39.7,39.75,853770.0,39.6941,39.6941,39.4457,39.4954,853770.0
2019-06-03 15:30:00,39.73,39.96,39.67,39.89,1100990.0,39.4755,39.704,39.4159,39.6345,1100990.0
2019-06-04 09:30:00,40.42,40.42,40.0,40.16,842545.0,40.1611,40.1611,39.7438,39.9027,842545.0
2019-06-04 10:00:00,40.25,40.57,40.17,40.54,425865.0,39.9922,40.3101,39.9127,40.2803,425865.0
2019-06-04 10:30:00,40.53,40.56,40.37,40.48,495695.0,40.2704,40.3002,40.1114,40.2207,495695.0
2019-06-04 11:00:00,40.49,40.82,40.49,40.79,916055.0,40.2306,40.5585,40.2306,40.5287,916055.0
2019-06-04 11:30:00,40.8,40.81,40.72,40.76,247230.0,40.5386,40.5486,40.4592,40.4989,247230.0
2019-06-04 12:00:00,40.77,40.77,40.65,40.7,96045.0,40.5088,40.5088,40.3896,40.4393,96045.0
2019-06-04 12:30:00,40.7,40.83,40.66,40.81,68955.0,40.4393,40.5685,40.3995,40.5486,68955.0
2019-06-04 13:00:00,40.81,40.94,40.81,40.94,279950.0,40.5486,40.6777,40.5486,40.6777,279950.0
2019-06-04 13:30:00,40.96,41.02,40.91,41.01,39660.0,40.6976,40.7572,40.6479,40.7473,39660.0
2019-06-04 14:00:00,41.0,41.06,40.94,40.98,66350.0,40.7374,40.797,40.6777,40.7175,66350.0
2019-06-04 14:30:00,40.98,41.03,40.9,40.97,180690.0,40.7175,40.7672,40.638,40.7076,180690.0
2019-06-04 15:00:00,40.96,41.07,40.96,41.06,139620.0,40.6976,40.8069,40.6976,40.797,139620.0
2019-06-04 15:30:00,41.06,41.25,41.0,41.24,650265.0,40.797,40.9858,40.7374,40.9758,650265.0
2019-06-05 09:30:00,41.71,41.85,41.47,41.67,273710.0,41.4428,41.5819,41.2044,41.4031,273710.0
2019-06-05 10:00:00,41.7,41.7,41.4,41.43,73875.0,41.4329,41.4329,41.1348,41.1646,73875.0
2019-06-05 10:30:00,41.41,41.43,41.2,41.23,572695.0,41.1447,41.1646,40.9361,40.9659,572695.0
2019-06-05 11:00:00,41.23,41.58,41.23,41.58,222115.0,40.9659,41.3136,40.9659,41.3136,222115.0
2019-06-05 11:30:00,41.58,41.65,41.52,41.63,78320.0,41.3136,41.3832,41.254,41.3633,78320.0
2019-06-05 12:00:00,41.65,41.66,41.5,41.6,116620.0,41.3832,41.3931,41.2342,41.3335,116620.0
2019-06-05 12:30:00,41.56,41.58,41.48,41.54,48865.0,41.2938,41.3136,41.2143,41.2739,48865.0
2019-06-05 13:00:00,41.53,41.73,41.53,41.62,75445.0,41.264,41.4627,41.264,41.3534,75445.0
2019-06-05 13:30:00,41.63,41.68,41.63,41.68,25500.0,41.3633,41.413,41.3633,41.413,25500.0
2019-06-05 14:00:00,41.69,41.74,41.67,41.74,104550.0,41.4229,41.4726,41.4031,41.4726,104550.0
2019-06-05 14:30:00,41.75,41.79,41.72,41.76,133680.0,41.4826,41.5223,41.4528,41.4925,133680.0
2019-06-05 15:00:00,41.76,41.79,41.72,41.77,103735.0,41.4925,41.5223,41.4528,41.5024,103735.0
2019-06-05 15:30:00,41.76,41.86,41.68,41.86,369790.0,41.4925,41.5919,41.413,41.5919,369790.0
2019-06-06 09:30:00,41.93,41.93,41.58,41.65,477285.0,41.6614,41.6614,41.3136,41.3832,477285.0
2019-06-06 10:00:00,41.6,41.76,41.6,41.72,465815.0,41.3335,41.4925,41.3335,41.4528,465815.0
2019-06-06 10:30:00,41.69,41.75,41.66,41.72,329585.0,41.4229,41.4826,41.3931,41.4528,329585.0
2019-06-06 11:00:00,41.71,41.92,41.66,41.92,282395.0,41.4428,41.6515,41.3931,41.6515,282395.0
2019-06-06 11:30:00,41.91,42.0,41.83,41.86,497465.0,41.6415,41.731,41.562,41.5919,497465.0
2019-06-06 12:00:00,41.84,41.88,41.79,41.86,433030.0,41.572,41.6117,41.5223,41.5919,433030.0
2019-06-06 12:30:00,41.83,41.91,41.82,41.88,125550.0,41.562,41.6415,41.5521,41.6117,125550.0
2019-06-06 13:00:00,41.87,41.9,41.82,41.87,281130.0,41.6018,41.6316,41.5521,41.6018,281130.0
2019-06-06 13:30:00,41.87,41.95,41.87,41.94,231525.0,41.6018,41.6813,41.6018,41.6713,231525.0
2019-06-06 14:00:00,41.93,41.98,41.91,41.93,127685.0,41.6614,41.7111,41.6415,41.6614,127685.0
2019-06-06 14:30:00,41.94,42.1,41.93,42.03,179530.0,41.6713,41.8303,41.6614,41.7608,179530.0
2019-06-06 15:00:00,42.04,42.19,42.02,42.17,292230.0,41.7707,41.9197,41.7508,41.8999,292230.0
2019-06-06 15:30:00,42.17,42.25,42.11,42.14,319670.0,41.8999,41.9794,41.8403,41.8701,319670.0
2019-06-07 09:30:00,42.35,42.79,42.3,42.75,259110.0,42.0787,42.5159,42.029,42.4762,259110.0
2019-06-07 10:00:00,42.75,42.8,42.61,42.8,198010.0,42.4762,42.5258,42.3371,42.5258,198010.0
2019-06-07 10:30:00,42.79,42.95,42.79,42.95,181780.0,42.5159,42.6749,42.5159,42.6749,181780.0
2019-06-07 11:00:00,42.95,42.98,42.77,42.77,1687770.0,42.6749,42.7047,42.496,42.496,1687770.0
2019-06-07 11:30:00,42.8,42.87,42.75,42.85,156995.0,42.5258,42.5954,42.4762,42.5755,156995.0
2019-06-07 12:00:00,42.82,42.86,42.78,42.86,86430.0,42.5457,42.5855,42.506,42.5855,86430.0
2019-06-07 12:30:00,42.87,42.92,42.79,42.92,68525.0,42.5954,42.6451,42.5159,42.6451,68525.0
2019-06-07 13:00:00,42.93,42.96,42.86,42.88,72330.0,42.655,42.6848,42.5855,42.6053,72330.0
2019-06-07 13:30:00,42.89,42.95,42.88,42.94,247205.0,42.6153,42.6749,42.6053,42.6649,247205.0
2019-06-07 14:00:00,42.93,42.94,42.85,42.91,80590.0,42.655,42.6649,42.5755,42.6351,80590.0
2019-06-07 14:30:00,42.9,42.9,42.75,42.76,86360.0,42.6252,42.6252,42.4762,42.4861,86360.0
2019-06-07 15:00:00,42.76,42.85,42.76,42.84,303645.0,42.4861,42.5755,42.4861,42.5656,303645.0
2019-06-07 15:30:00,42.83,42.85,42.7,42.77,450215.0,42.5556,42.5755,42.4265,42.496,450215.0
2019-06-10 09:30:00,43.16,43.45,43.09,43.31,842825.0,42.8835,43.1717,42.814,43.0326,842825.0
2019-06-10 10:00:00,43.33,43.44,43.28,43.33,153010.0,43.0524,43.1617,43.0028,43.0524,153010.0
2019-06-10 10:30:00,43.33,43.52,43.31,43.38,161855.0,43.0524,43.2412,43.0326,43.1021,161855.0
2019-06-10 11:00:00,43.39,43.49,43.37,43.46,184970.0,43.1121,43.2114,43.0922,43.1816,184970.0
2019-06-10 11:30:00,43.45,43.56,43.45,43.47,217195.0,43.1717,43.281,43.1717,43.1915,217195.0
2019-06-10 12:00:00,43.46,43.46,43.26,43.29,219115.0,43.1816,43.1816,42.9829,43.0127,219115.0
2019-06-10 12:30:00,43.27,43.29,43.2,43.2,242575.0,42.9928,43.0127,42.9233,42.9233,242575.0
2019-06-10 13:00:00,43.21,43.3,43.2,43.24,252575.0,42.9332,43.0226,42.9233,42.963,252575.0
2019-06-10 13:30:00,43.25,43.3,43.23,43.27,45030.0,42.973,43.0226,42.9531,42.9928,45030.0
2019-06-10 14:00:00,43.26,43.26,43.01,43.12,107740.0,42.9829,42.9829,42.7345,42.8438,107740.0
2019-06-10 14:30:00,43.13,43.17,43.1,43.12,75325.0,42.8537,42.8935,42.8239,42.8438,75325.0
2019-06-10 15:00:00,43.13,43.2,43.07,43.07,51520.0,42.8537,42.9233,42.7941,42.7941,51520.0
2019-06-10 15:30:00,43.07,43.16,43.04,43.08,184855.0,42.7941,42.8835,42.7643,42.804,184855.0
2019-06-11 09:30:00,43.5,43.54,43.08,43.17,231540.0,43.2214,43.2611,42.804,42.8935,231540.0
2019-06-11 10:00:00,43.18,43.23,43.05,43.09,198640.0,42.9034,42.9531,42.7742,42.814,198640.0
2019-06-11 10:30:00,43.13,43.13,42.86,42.94,150995.0,42.8537,42.8537,42.5855,42.6649,150995.0
2019-06-11 11:00:00,42.93,42.93,42.62,42.63,49815.0,42.655,42.655,42.347,42.3569,49815.0
2019-06-11 11:30:00,42.65,42.65,42.44,42.57,151970.0,42.3768,42.3768,42.1681,42.2973,151970.0
2019-06-11 12:00:00,42.5,42.5,42.35,42.45,90660.0,42.2278,42.2278,42.0787,42.1781,90660.0
2019-06-11 12:30:00,42.48,42.51,42.43,42.45,98830.0,42.2079,42.2377,42.1582,42.1781,98830.0
2019-06-11 13:00:00,42.46,42.54,42.39,42.39,35920.0,42.188,42.2675,42.1185,42.1185,35920.0
2019-06-11 13:30:00,42.39,42.57,42.34,42.54,135330.0,42.1185,42.2973,42.0688,42.2675,135330.0
2019-06-11 14:00:00,42.57,42.64,42.56,42.57,380195.0,42.2973,42.3669,42.2874,42.2973,380195.0
2019-06-11 14:30:00,42.56,42.57,42.42,42.45,590370.0,42.2874,42.2973,42.1483,42.1781,590370.0
2019-06-11 15:00:00,42.45,42.55,42.44,42.54,387235.0,42.1781,42.2774,42.1681,42.2675,387235.0
2019-06-11 15:30:00,42.53,42.64,42.52,42.6,556265.0,42.2576,42.3669,42.2476,42.3271,556265.0
2019-06-12 09:30:00,42.48,42.72,42.41,42.65,122480.0,42.2079,42.4463,42.1383,42.3768,122480.0
2019-06-12 10:00:00,42.67,42.71,42.44,42.44,215415.0,42.3967,42.4364,42.1681,42.1681,215415.0
2019-06-12 10:30:00,42.43,42.72,42.41,42.56,106975.0,42.1582,42.4463,42.1383,42.2874,106975.0
2019-06-12 11:00:00,42.56,42.6,42.49,42.53,67355.0,42.2874,42.3271,42.2178,42.2576,67355.0
2019-06-12 11:30:00,42.55,42.57,42.47,42.51,85935.0,42.2774,42.2973,42.1979,42.2377,85935.0
2019-06-12 12:00:00,42.51,42.62,42.5,42.62,89175.0,42.2377,42.347,42.2278,42.347,89175.0
2019-06-12 12:30:00,42.62,42.68,42.62,42.66,45385.0,42.347,42.4066,42.347,42.3867,45385.0
2019-06-12 13:00:00,42.66,42.67,42.58,42.62,95670.0,42.3867,42.3967,42.3072,42.347,95670.0
2019-06-12 13:30:00,42.62,42.64,42.57,42.61,80965.0,42.347,42.3669,42.2973,42.3371,80965.0
2019-06-12 14:00:00,42.62,42.65,42.57,42.61,41550.0,42.347,42.3768,42.2973,42.3371,41550.0
2019-06-12 14:30:00,42.62,42.68,42.61,42.63,86200.0,42.347,42.4066,42.3371,42.3569,86200.0
2019-06-12 15:00:00,42.65,42.69,42.63,42.67,78595.0,42.3768,42.4165,42.3569,42.3967,78595.0
2019-06-12 15:30:00,42.67,42.69,42.63,42.66,196310.0,42.3967,42.4165,42.3569,42.3867,196310.0
2019-06-13 09:30:00,42.87,42.96,42.65,42.82,688400.0,42.5954,42.6848,42.3768,42.5457,688400.0
2019-06-13 10:00:00,42.84,42.86,42.7,42.79,27630.0,42.5656,42.5855,42.4265,42.5159,27630.0
2019-06-13 10:30:00,42.81,42.86,42.79,42.79,16825.0,42.5358,42.5855,42.5159,42.5159,16825.0
2019-06-13 11:00:00,42.8,42.84,42.71,42.83,45480.0,42.5258,42.5656,42.4364,42.5556,45480.0
2019-06-13 11:30:00,42.82,42.83,42.75,42.77,67045.0,42.5457,42.5556,42.4762,42.496,67045.0
2019-06-13 12:00:00,42.77,42.83,42.72,42.72,29940.0,42.496,42.5556,42.4463,42.4463,29940.0
2019-06-13 12:30:00,42.7,42.82,42.68,42.82,40595.0,42.4265,42.5457,42.4066,42.5457,40595.0
2019-06-13 13:00:00,42.81,42.84,42.79,42.8,260825.0,42.5358,42.5656,42.5159,42.5258,260825.0
2019-06-13 13:30:00,42.83,42.88,42.79,42.87,242150.0,42.5556,42.6053,42.5159,42.5954,242150.0
2019-06-13 14:00:00,42.85,42.87,42.78,42.82,221320.0,42.5755,42.5954,42.506,42.5457,221320.0
2019-06-13 14:30:00,42.83,42.83,42.76,42.81,306535.0,42.5556,42.5556,42.4861,42.5358,306535.0
2019-06-13 15:00:00,42.8,42.8,42.71,42.76,235755.0,42.5258,42.5258,42.4364,42.4861,235755.0
2019-06-13 15:30:00,42.76,42.85,42.73,42.85,427245.0,42.4861,42.5755,42.4563,42.5755,427245.0
2019-06-14 09:30:00,42.84,42.86,42.52,42.63,985680.0,42.5656,42.5855,42.2476,42.3569,985680.0
2019-06-14 10:00:00,42.57,42.68,42.56,42.57,55750.0,42.2973,42.4066,42.2874,42.2973,55750.0
2019-06-14 10:30:00,42.56,42.57,42.44,42.44,133975.0,42.2874,42.2973,42.1681,42.1681,133975.0
2019-06-14 11:00:00,42.43,42.46,42.27,42.46,273540.0,42.1582,42.188,41.9992,42.188,273540.0
2019-06-14 11:30:00,42.46,42.49,42.4,42.4,58810.0,42.188,42.2178,42.1284,42.1284,58810.0
2019-06-14 12:00:00,42.4,42.43,42.36,42.4,121330.0,42.1284,42.1582,42.0887,42.1284,121330.0
2019-06-14 12:30:00,42.43,42.47,42.42,42.47,9590.0,42.1582,42.1979,42.1483,42.1979,9590.0
2019-06-14 13:00:00,42.47,42.47,42.41,42.43,17500.0,42.1979,42.1979,42.1383,42.1582,17500.0
2019-06-14 13:30:00,42.43,42.43,42.4,42.43,47875.0,42.1582,42.1582,42.1284,42.1582,47875.0
2019-06-14 14:00:00,42.43,42.49,42.43,42.46,43015.0,42.1582,42.2178,42.1582,42.188,43015.0
2019-06-14 14:30:00,42.46,42.5,42.46,42.48,31650.0,42.188,42.2278,42.188,42.2079,31650.0
2019-06-14 15:00:00,42.49,42.59,42.48,42.55,142515.0,42.2178,42.3172,42.2079,42.2774,142515.0
2019-06-14 15:30:00,42.56,42.59,42.46,42.47,204650.0,42.2874,42.3172,42.188,42.1979,204650.0
2019-06-17 09:30:00,42.51,42.85,42.46,42.82,225350.0,42.2469,42.5848,42.1972,42.555,225350.0
2019-06-17 10:00:00,42.81,42.84,42.65,42.73,130860.0,42.5451,42.5749,42.386,42.4655,130860.0
2019-06-17 10:30:00,42.77,42.77,42.63,42.72,131415.0,42.5053,42.5053,42.3662,42.4556,131415.0
2019-06-17 11:00:00,42.71,42.74,42.65,42.7,165715.0,42.4457,42.4755,42.386,42.4357,165715.0
2019-06-17 11:30:00,42.67,42.67,42.52,42.54,47550.0,42.4059,42.4059,42.2568,42.2767,47550.0
2019-06-17 12:00:00,42.53,42.65,42.53,42.61,20680.0,42.2668,42.386,42.2668,42.3463,20680.0
2019-06-17 12:30:00,42.62,42.69,42.62,42.68,36955.0,42.3562,42.4258,42.3562,42.4159,36955.0
2019-06-17 13:00:00,42.67,42.71,42.67,42.69,15635.0,42.4059,42.4457,42.4059,42.4258,15635.0
2019-06-17 13:30:00,42.68,42.74,42.68,42.73,31400.0,42.4159,42.4755,42.4159,42.4655,31400.0
2019-06-17 14:00:00,42.72,42.76,42.7,42.72,23000.0,42.4556,42.4954,42.4357,42.4556,23000.0
2019-06-17 14:30:00,42.7,42.7,42.62,42.62,22425.0,42.4357,42.4357,42.3562,42.3562,22425.0
2019-06-17 15:00:00,42.6,42.62,42.57,42.61,65165.0,42.3364,42.3562,42.3065,42.3463,65165.0
2019-06-17 15:30:00,42.6,42.62,42.51,42.54,201415.0,42.3364,42.3562,42.2469,42.2767,201415.0
2019-06-18 09:30:00,43.0,43.29,42.9,43.19,211425.0,42.7339,43.0221,42.6345,42.9227,211425.0
2019-06-18 10:00:00,43.18,43.27,43.18,43.22,134155.0,42.9128,43.0022,42.9128,42.9525,134155.0
2019-06-18 10:30:00,43.21,43.31,43.2,43.28,125275.0,42.9426,43.042,42.9326,43.0121,125275.0
2019-06-18 11:00:00,43.28,43.33,43.16,43.22,135580.0,43.0121,43.0618,42.8929,42.9525,135580.0
2019-06-18 11:30:00,43.22,43.23,43.11,43.12,98180.0,42.9525,42.9625,42.8432,42.8531,98180.0
2019-06-18 12:00:00,43.11,43.15,43.07,43.1,117420.0,42.8432,42.8829,42.8034,42.8333,117420.0
2019-06-18 12:30:00,43.09,43.15,43.09,43.12,69890.0,42.8233,42.8829,42.8233,42.8531,69890.0
2019-06-18 13:00:00,43.09,43.09,42.98,42.98,459680.0,42.8233,42.8233,42.714,42.714,459680.0
2019-06-18 13:30:00,43.01,43.03,43.0,43.03,156625.0,42.7438,42.7637,42.7339,42.7637,156625.0
2019-06-18 14:00:00,43.03,43.08,43.03,43.07,67535.0,42.7637,42.8134,42.7637,42.8034,67535.0
2019-06-18 14:30:00,43.06,43.09,43.02,43.02,67505.0,42.7935,42.8233,42.7538,42.7538,67505.0
2019-06-18 15:00:00,43.01,43.05,42.99,43.03,100750.0,42.7438,42.7836,42.7239,42.7637,100750.0
2019-06-18 15:30:00,43.03,43.04,42.95,42.99,246165.0,42.7637,42.7736,42.6842,42.7239,246165.0
2019-06-19 09:30:00,43.16,43.26,43.02,43.13,227900.0,42.8929,42.9923,42.7538,42.8631,227900.0
2019-06-19 10:00:00,43.18,43.25,43.12,43.12,43695.0,42.9128,42.9823,42.8531,42.8531,43695.0
2019-06-19 10:30:00,43.08,43.19,43.08,43.15,34575.0,42.8134,42.9227,42.8134,42.8829,34575.0
2019-06-19 11:00:00,43.17,43.26,43.14,43.25,73810.0,42.9028,42.9923,42.873,42.9823,73810.0
2019-06-19 11:30:00,43.27,43.34,43.24,43.29,48530.0,43.0022,43.0718,42.9724,43.0221,48530.0
2019-06-19 12:00:00,43.29,43.31,43.25,43.27,44905.0,43.0221,43.042,42.9823,43.0022,44905.0
2019-06-19 12:30:00,43.27,43.29,43.23,43.23,379535.0,43.0022,43.0221,42.9625,42.9625,379535.0
2019-06-19 13:00:00,43.24,43.24,43.14,43.17,51625.0,42.9724,42.9724,42.873,42.9028,51625.0
2019-06-19 13:30:00,43.18,43.19,43.13,43.16,40295.0,42.9128,42.9227,42.8631,42.8929,40295.0
2019-06-19 14:00:00,43.11,43.46,43.08,43.3,335800.0,42.8432,43.191,42.8134,43.032,335800.0
2019-06-19 14:30:00,43.32,43.4,43.22,43.31,298380.0,43.0519,43.1314,42.9525,43.042,298380.0
2019-06-19 15:00:00,43.33,43.58,43.31,43.57,153670.0,43.0618,43.3103,43.042,43.3003,153670.0
2019-06-19 15:30:00,43.58,43.72,43.55,43.66,531870.0,43.3103,43.4494,43.2805,43.3898,531870.0
2019-06-20 09:30:00,44.46,44.72,44.4,44.62,516945.0,44.1848,44.4432,44.1252,44.3438,516945.0
2019-06-20 10:00:00,44.62,44.69,44.48,44.51,483170.0,44.3438,44.4134,44.2047,44.2345,483170.0
2019-06-20 10:30:00,44.54,44.59,44.45,44.47,199935.0,44.2643,44.314,44.1749,44.1948,199935.0
2019-06-20 11:00:00,44.46,44.56,44.36,44.37,319700.0,44.1848,44.2842,44.0855,44.0954,319700.0
2019-06-20 11:30:00,44.37,44.43,44.3,44.4,473315.0,44.0954,44.155,44.0258,44.1252,473315.0
2019-06-20 12:00:00,44.41,44.42,44.08,44.19,355855.0,44.1351,44.1451,43.8072,43.9165,355855.0
2019-06-20 12:30:00,44.22,44.23,44.13,44.19,191395.0,43.9463,43.9563,43.8569,43.9165,191395.0
2019-06-20 13:00:00,44.2,44.33,44.17,44.33,64085.0,43.9264,44.0556,43.8966,44.0556,64085.0
2019-06-20 13:30:00,44.33,44.34,44.23,44.24,94810.0,44.0556,44.0656,43.9563,43.9662,94810.0
2019-06-20 14:00:00,44.23,44.31,44.22,44.28,135275.0,43.9563,44.0358,43.9463,44.006,135275.0
2019-06-20 14:30:00,44.3,44.4,44.28,44.38,144690.0,44.0258,44.1252,44.006,44.1053,144690.0
2019-06-20 15:00:00,44.38,44.43,44.33,44.42,300620.0,44.1053,44.155,44.0556,44.1451,300620.0
2019-06-20 15:30:00,44.42,44.52,44.38,44.46,371205.0,44.1451,44.2445,44.1053,44.1848,371205.0
2019-06-21 09:30:00,44.37,44.45,44.19,44.33,262830.0,44.0954,44.1749,43.9165,44.0556,262830.0
2019-06-21 10:00:00,44.34,44.39,44.28,44.29,79265.0,44.0656,44.1153,44.006,44.0159,79265.0
2019-06-21 10:30:00,44.32,44.43,44.29,44.34,58765.0,44.0457,44.155,44.0159,44.0656,58765.0
2019-06-21 11:00:00,44.38,44.46,44.32,44.34,110620.0,44.1053,44.1848,44.0457,44.0656,110620.0
2019-06-21 11:30:00,44.35,44.38,44.2,44.21,120450.0,44.0755,44.1053,43.9264,43.9364,120450.0
2019-06-21 12:00:00,44.23,44.28,44.13,44.15,63495.0,43.9563,44.006,43.8569,43.8768,63495.0
2019-06-21 12:30:00,44.16,44.22,44.16,44.21,43285.0,43.8867,43.9463,43.8867,43.9364,43285.0
2019-06-21 13:00:00,44.23,44.29,44.19,44.2,117865.0,43.9563,44.0159,43.9165,43.9264,117865.0
2019-06-21 13:30:00,44.21,44.21,44.14,44.17,14640.0,43.9364,43.9364,43.8668,43.8966,14640.0
2019-06-21 14:00:00,44.18,44.19,44.1,44.11,39705.0,43.9066,43.9165,43.8271,43.837,39705.0
2019-06-21 14:30:00,44.1,44.16,44.1,44.13,64760.0,43.8271,43.8867,43.8271,43.8569,64760.0
2019-06-21 15:00:00,44.12,44.19,44.1,44.18,45890.0,43.8469,43.9165,43.8271,43.9066,45890.0
2019-06-21 15:30:00,44.18,44.22,44.11,44.12,816465.0,43.9066,43.9463,43.837,43.8469,816465.0
2019-06-24 09:30:00,44.21,44.36,43.84,43.87,290010.0,43.9364,44.0855,43.5687,43.5985,290010.0
2019-06-24 10:00:00,43.88,44.09,43.88,44.05,393525.0,43.6084,43.8171,43.6084,43.7774,393525.0
2019-06-24 10:30:00,44.07,44.08,44.0,44.02,171120.0,43.7973,43.8072,43.7277,43.7476,171120.0
2019-06-24 11:00:00,44.04,44.14,44.0,44.08,71545.0,43.7674,43.8668,43.7277,43.8072,71545.0
2019-06-24 11:30:00,44.11,44.21,44.09,44.18,77405.0,43.837,43.9364,43.8171,43.9066,77405.0
2019-06-24 12:00:00,44.18,44.21,44.07,44.1,41175.0,43.9066,43.9364,43.7973,43.8271,41175.0
2019-06-24 12:30:00,44.1,44.16,44.1,44.1,39555.0,43.8271,43.8867,43.8271,43.8271,39555.0
2019-06-24 13:00:00,44.12,44.12,44.04,44.05,87345.0,43.8469,43.8469,43.7674,43.7774,87345.0
2019-06-24 13:30:00,44.05,44.08,44.0,44.01,85760.0,43.7774,43.8072,43.7277,43.7376,85760.0
2019-06-24 14:00:00,44.01,44.03,43.98,43.99,35760.0,43.7376,43.7575,43.7078,43.7177,35760.0
2019-06-24 14:30:00,43.99,44.01,43.95,43.99,38065.0,43.7177,43.7376,43.678,43.7177,38065.0
2019-06-24 15:00:00,44.0,44.0,43.92,43.97,43940.0,43.7277,43.7277,43.6482,43.6979,43940.0
2019-06-24 15:30:00,43.97,43.99,43.9,43.9,154465.0,43.6979,43.7177,43.6283,43.6283,154465.0
2019-06-25 09:30:00,43.92,43.93,43.7,43.85,276825.0,43.6482,43.6581,43.4295,43.5786,276825.0
2019-06-25 10:00:00,43.86,43.88,43.55,43.64,351600.0,43.5886,43.6084,43.2805,43.3699,351600.0
2019-06-25 10:30:00,43.64,43.65,43.25,43.29,250645.0,43.3699,43.3799,42.9823,43.0221,250645.0
2019-06-25 11:00:00,43.29,43.4,43.2,43.34,222875.0,43.0221,43.1314,42.9326,43.0718,222875.0
2019-06-25 11:30:00,43.33,43.39,43.32,43.33,60325.0,43.0618,43.1215,43.0519,43.0618,60325.0
2019-06-25 12:00:00,43.34,43.44,43.34,43.39,117510.0,43.0718,43.1712,43.0718,43.1215,117510.0
2019-06-25 12:30:00,43.41,43.41,43.21,43.23,126115.0,43.1413,43.1413,42.9426,42.9625,126115.0
2019-06-25 13:00:00,43.22,43.24,43.11,43.23,172305.0,42.9525,42.9724,42.8432,42.9625,172305.0
2019-06-25 13:30:00,43.26,43.31,43.14,43.15,64035.0,42.9923,43.042,42.873,42.8829,64035.0
2019-06-25 14:00:00,43.14,43.15,43.01,43.03,92880.0,42.873,42.8829,42.7438,42.7637,92880.0
2019-06-25 14:30:00,43.02,43.02,42.82,42.94,234890.0,42.7538,42.7538,42.555,42.6742,234890.0
2019-06-25 15:00:00,42.95,43.0,42.88,42.95,83980.0,42.6842,42.7339,42.6146,42.6842,83980.0
2019-06-25 15:30:00,42.94,43.05,42.92,42.93,358760.0,42.6742,42.7836,42.6544,42.6643,358760.0
2019-06-26 09:30:00,43.2,43.51,43.12,43.23,718450.0,42.9326,43.2407,42.8531,42.9625,718450.0
2019-06-26 10:00:00,43.24,43.24,42.99,43.09,190465.0,42.9724,42.9724,42.7239,42.8233,190465.0
2019-06-26 10:30:00,43.08,43.15,43.05,43.09,137115.0,42.8134,42.8829,42.7836,42.8233,137115.0
2019-06-26 11:00:00,43.08,43.23,43.02,43.21,97035.0,42.8134,42.9625,42.7538,42.9426,97035.0
2019-06-26 11:30:00,43.21,43.22,43.13,43.22,211545.0,42.9426,42.9525,42.8631,42.9525,211545.0
2019-06-26 12:00:00,43.21,43.25,43.16,43.2,120895.0,42.9426,42.9823,42.8929,42.9326,120895.0
2019-06-26 12:30:00,43.19,43.25,43.17,43.23,88350.0,42.9227,42.9823,42.9028,42.9625,88350.0
2019-06-26 13:00:00,43.23,43.25,43.16,43.16,95470.0,42.9625,42.9823,42.8929,42.8929,95470.0
2019-06-26 13:30:00,43.15,43.16,43.06,43.1,102440.0,42.8829,42.8929,42.7935,42.8333,102440.0
2019-06-26 14:00:00,43.11,43.15,43.02,43.05,330835.0,42.8432,42.8829,42.7538,42.7836,330835.0
2019-06-26 14:30:00,43.04,43.05,42.97,43.03,123220.0,42.7736,42.7836,42.7041,42.7637,123220.0
2019-06-26 15:00:00,43.03,43.08,43.01,43.01,148635.0,42.7637,42.8134,42.7438,42.7438,148635.0
2019-06-26 15:30:00,43.0,43.07,42.97,42.97,364070.0,42.7339,42.8034,42.7041,42.7041,364070.0
2019-06-27 09:30:00,43.2,43.36,43.12,43.25,571835.0,42.9326,43.0916,42.8531,42.9823,571835.0
2019-06-27 10:00:00,43.2,43.37,43.2,43.37,384645.0,42.9326,43.1016,42.9326,43.1016,384645.0
2019-06-27 10:30:00,43.38,43.51,43.38,43.38,183145.0,43.1115,43.2407,43.1115,43.1115,183145.0
2019-06-27 11:00:00,43.41,43.42,43.26,43.27,87120.0,43.1413,43.1513,42.9923,43.0022,87120.0
2019-06-27 11:30:00,43.26,43.35,43.24,43.33,100340.0,42.9923,43.0817,42.9724,43.0618,100340.0
2019-06-27 12:00:00,43.36,43.43,43.36,43.42,48250.0,43.0916,43.1612,43.0916,43.1513,48250.0
2019-06-27 12:30:00,43.41,43.45,43.38,43.39,43650.0,43.1413,43.1811,43.1115,43.1215,43650.0
2019-06-27 13:00:00,43.39,43.41,43.35,43.38,21625.0,43.1215,43.1413,43.0817,43.1115,21625.0
2019-06-27 13:30:00,43.38,43.46,43.36,43.45,82075.0,43.1115,43.191,43.0916,43.1811,82075.0
2019-06-27 14:00:00,43.44,43.52,43.44,43.52,34600.0,43.1712,43.2507,43.1712,43.2507,34600.0
2019-06-27 14:30:00,43.54,43.55,43.47,43.48,26065.0,43.2705,43.2805,43.201,43.2109,26065.0
2019-06-27 15:00:00,43.48,43.55,43.48,43.51,88960.0,43.2109,43.2805,43.2109,43.2407,88960.0
2019-06-27 15:30:00,43.49,43.5,43.43,43.47,99550.0,43.2208,43.2308,43.1612,43.201,99550.0
2019-06-28 09:30:00,43.7,43.7,43.4,43.42,420685.0,43.4295,43.4295,43.1314,43.1513,420685.0
2019-06-28 10:00:00,43.37,43.5,43.32,43.49,94740.0,43.1016,43.2308,43.0519,43.2208,94740.0
2019-06-28 10:30:00,43.47,43.58,43.47,43.56,102160.0,43.201,43.3103,43.201,43.2904,102160.0
2019-06-28 11:00:00,43.51,43.61,43.5,43.59,101685.0,43.2407,43.3401,43.2308,43.3202,101685.0
2019-06-28 11:30:00,43.58,43.63,43.57,43.61,22005.0,43.3103,43.36,43.3003,43.3401,22005.0
2019-06-28 12:00:00,43.63,43.75,43.63,43.74,65320.0,43.36,43.4792,43.36,43.4693,65320.0
2019-06-28 12:30:00,43.73,43.73,43.68,43.71,22730.0,43.4594,43.4594,43.4097,43.4395,22730.0
2019-06-28 13:00:00,43.71,43.71,43.59,43.59,43890.0,43.4395,43.4395,43.3202,43.3202,43890.0
2019-06-28 13:30:00,43.61,43.62,43.5,43.51,10375.0,43.3401,43.35,43.2308,43.2407,10375.0
2019-06-28 14:00:00,43.49,43.59,43.49,43.59,59180.0,43.2208,43.3202,43.2208,43.3202,59180.0
2019-06-28 14:30:00,43.59,43.62,43.57,43.58,21970.0,43.3202,43.35,43.3003,43.3103,21970.0
2019-06-28 15:00:00,43.58,43.58,43.54,43.55,16830.0,43.3103,43.3103,43.2705,43.2805,16830.0
2019-06-28 15:30:00,43.52,43.75,43.52,43.69,334855.0,43.2507,43.4792,43.2507,43.4196,334855.0
2019-07-01 09:30:00,44.4,44.6,44.16,44.33,218060.0,44.1252,44.324,43.8867,44.0556,218060.0
2019-07-01 10:00:00,44.31,44.39,44.15,44.16,587330.0,44.0358,44.1153,43.8768,43.8867,587330.0
2019-07-01 10:30:00,44.18,44.28,44.12,44.28,459010.0,43.9066,44.006,43.8469,44.006,459010.0
2019-07-01 11:00:00,44.3,44.37,44.23,44.33,51915.0,44.0258,44.0954,43.9563,44.0556,51915.0
2019-07-01 11:30:00,44.32,44.41,44.32,44.35,85760.0,44.0457,44.1351,44.0457,44.0755,85760.0
2019-07-01 12:00:00,44.37,44.41,44.32,44.36,49495.0,44.0954,44.1351,44.0457,44.0855,49495.0
2019-07-01 12:30:00,44.37,44.37,44.21,44.21,89780.0,44.0954,44.0954,43.9364,43.9364,89780.0
2019-07-01 13:00:00,44.22,44.29,44.19,44.26,41525.0,43.9463,44.0159,43.9165,43.9861,41525.0
2019-07-01 13:30:00,44.25,44.31,44.23,44.29,29505.0,43.9761,44.0358,43.9563,44.0159,29505.0
2019-07-01 14:00:00,44.26,44.27,44.22,44.23,26510.0,43.9861,43.996,43.9463,43.9563,26510.0
2019-07-01 14:30:00,44.21,44.25,44.2,44.23,19330.0,43.9364,43.9761,43.9264,43.9563,19330.0
2019-07-01 15:00:00,44.26,44.37,44.26,44.35,73050.0,43.9861,44.0954,43.9861,44.0755,73050.0
2019-07-01 15:30:00,44.35,44.38,44.32,44.36,303280.0,44.0755,44.1053,44.0457,44.0855,303280.0
2019-07-02 09:30:00,44.39,44.51,44.27,44.32,615745.0,44.1153,44.2345,43.996,44.0457,615745.0
2019-07-02 10:00:00,44.33,44.37,44.3,44.33,49680.0,44.0556,44.0954,44.0258,44.0556,49680.0
2019-07-02 10:30:00,44.41,44.54,44.4,44.49,497185.0,44.1351,44.2643,44.1252,44.2147,497185.0
2019-07-02 11:00:00,44.5,44.53,44.45,44.49,129345.0,44.2246,44.2544,44.1749,44.2147,129345.0
2019-07-02 11:30:00,44.5,44.51,44.42,44.43,30135.0,44.2246,44.2345,44.1451,44.155,30135.0
2019-07-02 12:00:00,44.45,44.51,44.41,44.43,39915.0,44.1749,44.2345,44.1351,44.155,39915.0
2019-07-02 12:30:00,44.45,44.45,44.38,44.43,51085.0,44.1749,44.1749,44.1053,44.155,51085.0
2019-07-02 13:00:00,44.42,44.47,44.39,44.47,26320.0,44.1451,44.1948,44.1153,44.1948,26320.0
2019-07-02 13:30:00,44.47,44.53,44.46,44.49,23495.0,44.1948,44.2544,44.1848,44.2147,23495.0
2019-07-02 14:00:00,44.5,44.56,44.49,44.53,13950.0,44.2246,44.2842,44.2147,44.2544,13950.0
2019-07-02 14:30:00,44.52,44.54,44.46,44.46,61705.0,44.2445,44.2643,44.1848,44.1848,61705.0
2019-07-02 15:00:00,44.46,44.54,44.46,44.52,77525.0,44.1848,44.2643,44.1848,44.2445,77525.0
2019-07-02 15:30:00,44.52,44.61,44.51,44.61,165295.0,44.2445,44.3339,44.2345,44.3339,165295.0
2019-07-03 09:30:00,44.8,44.89,44.71,44.85,603540.0,44.5227,44.6122,44.4333,44.5724,603540.0
2019-07-03 10:00:00,44.86,44.97,44.84,44.9,111500.0,44.5824,44.6917,44.5625,44.6221,111500.0
2019-07-03 10:30:00,44.94,45.11,44.94,45.11,528870.0,44.6619,44.8308,44.6619,44.8308,528870.0
2019-07-03 11:00:00,45.13,45.16,44.95,44.99,149165.0,44.8507,44.8805,44.6718,44.7116,149165.0
2019-07-03 11:30:00,45.0,45.09,45.0,45.08,122765.0,44.7215,44.8109,44.7215,44.801,122765.0
2019-07-03 12:00:00,45.08,45.11,45.04,45.08,207665.0,44.801,44.8308,44.7613,44.801,207665.0
2019-07-03 12:30:00,45.08,45.12,45.03,45.1,433560.0,44.801,44.8408,44.7513,44.8209,433560.0
2019-07-05 09:30:00,44.83,44.84,44.35,44.35,264390.0,44.5526,44.5625,44.0755,44.0755,264390.0
2019-07-05 10:00:00,44.35,44.57,44.35,44.5,675910.0,44.0755,44.2942,44.0755,44.2246,675910.0
2019-07-05 10:30:00,44.51,44.52,44.4,44.45,36350.0,44.2345,44.2445,44.1252,44.1749,36350.0
2019-07-05 11:00:00,44.47,44.62,44.44,44.62,572250.0,44.1948,44.3438,44.165,44.3438,572250.0
2019-07-05 11:30:00,44.63,44.71,44.62,44.71,42640.0,44.3538,44.4333,44.3438,44.4333,42640.0
2019-07-05 12:00:00,44.7,44.75,44.66,44.73,40335.0,44.4234,44.473,44.3836,44.4532,40335.0
2019-07-05 12:30:00,44.75,44.84,44.75,44.79,46500.0,44.473,44.5625,44.473,44.5128,46500.0
2019-07-05 13:00:00,44.81,44.97,44.76,44.96,47095.0,44.5327,44.6917,44.483,44.6817,47095.0
2019-07-05 13:30:00,44.97,45.0,44.95,44.95,50420.0,44.6917,44.7215,44.6718,44.6718,50420.0
2019-07-05 14:00:00,44.94,44.96,44.89,44.95,31190.0,44.6619,44.6817,44.6122,44.6718,31190.0
2019-07-05 14:30:00,44.97,45.07,44.97,45.07,99160.0,44.6917,44.7911,44.6917,44.7911,99160.0
2019-07-05 15:00:00,45.07,45.07,44.96,45.0,23360.0,44.7911,44.7911,44.6817,44.7215,23360.0
2019-07-05 15:30:00,45.02,45.05,44.96,45.05,104375.0,44.7414,44.7712,44.6817,44.7712,104375.0
2019-07-08 09:30:00,44.92,44.92,44.69,44.69,72135.0,44.642,44.642,44.4134,44.4134,72135.0
2019-07-08 10:00:00,44.72,44.86,44.67,44.76,74550.0,44.4432,44.5824,44.3935,44.483,74550.0
2019-07-08 10:30:00,44.75,44.78,44.72,44.73,35125.0,44.473,44.5029,44.4432,44.4532,35125.0
2019-07-08 11:00:00,44.78,44.83,44.73,44.75,17520.0,44.5029,44.5526,44.4532,44.473,17520.0
2019-07-08 11:30:00,44.73,44.74,44.68,44.7,19030.0,44.4532,44.4631,44.4035,44.4234,19030.0
2019-07-08 12:00:00,44.69,44.69,44.58,44.58,78395.0,44.4134,44.4134,44.3041,44.3041,78395.0
2019-07-08 12:30:00,44.6,44.66,44.6,44.66,16310.0,44.324,44.3836,44.324,44.3836,16310.0
2019-07-08 13:00:00,44.67,44.68,44.63,44.68,100855.0,44.3935,44.4035,44.3538,44.4035,100855.0
2019-07-08 13:30:00,44.68,44.72,44.67,44.71,15405.0,44.4035,44.4432,44.3935,44.4333,15405.0
2019-07-08 14:00:00,44.69,44.73,44.67,44.72,25310.0,44.4134,44.4532,44.3935,44.4432,25310.0
2019-07-08 14:30:00,44.72,44.77,44.72,44.75,10215.0,44.4432,44.4929,44.4432,44.473,10215.0
2019-07-08 15:00:00,44.75,44.81,44.74,44.76,20200.0,44.473,44.5327,44.4631,44.483,20200.0
2019-07-08 15:30:00,44.77,44.82,44.74,44.82,658000.0,44.4929,44.5426,44.4631,44.5426,658000.0
2019-07-09 09:30:00,44.66,44.75,44.64,44.68,75215.0,44.3836,44.473,44.3637,44.4035,75215.0
2019-07-09 10:00:00,44.7,44.81,44.7,44.81,23710.0,44.4234,44.5327,44.4234,44.5327,23710.0
2019-07-09 10:30:00,44.82,44.92,44.82,44.85,441865.0,44.5426,44.642,44.5426,44.5724,441865.0
2019-07-09 11:00:00,44.84,44.97,44.84,44.94,29805.0,44.5625,44.6917,44.5625,44.6619,29805.0
2019-07-09 11:30:00,44.92,44.92,44.88,44.91,13570.0,44.642,44.642,44.6022,44.6321,13570.0
2019-07-09 12:00:00,44.93,44.95,44.91,44.91,553390.0,44.6519,44.6718,44.6321,44.6321,553390.0
2019-07-09 12:30:00,44.9,44.94,44.89,44.91,60060.0,44.6221,44.6619,44.6122,44.6321,60060.0
2019-07-09 13:00:00,44.9,44.95,44.86,44.95,39900.0,44.6221,44.6718,44.5824,44.6718,39900.0
2019-07-09 13:30:00,44.94,44.99,44.94,44.96,64460.0,44.6619,44.7116,44.6619,44.6817,64460.0
2019-07-09 14:00:00,44.96,44.99,44.94,44.97,24695.0,44.6817,44.7116,44.6619,44.6917,24695.0
2019-07-09 14:30:00,44.95,45.03,44.95,45.03,70130.0,44.6718,44.7513,44.6718,44.7513,70130.0
2019-07-09 15:00:00,45.02,45.03,44.94,44.95,135455.0,44.7414,44.7513,44.6619,44.6718,135455.0
2019-07-09 15:30:00,44.96,45.09,44.95,45.06,89380.0,44.6817,44.8109,44.6718,44.7811,89380.0
2019-07-10 09:30:00,45.35,45.67,45.34,45.63,183570.0,45.0693,45.3874,45.0594,45.3476,183570.0
2019-07-10 10:00:00,45.68,45.7,45.43,45.43,86680.0,45.3973,45.4172,45.1488,45.1488,86680.0
2019-07-10 10:30:00,45.45,45.59,45.4,45.4,103390.0,45.1687,45.3078,45.119,45.119,103390.0
2019-07-10 11:00:00,45.38,45.43,45.27,45.36,130765.0,45.0991,45.1488,44.9898,45.0793,130765.0
2019-07-10 11:30:00,45.38,45.5,45.36,45.49,93295.0,45.0991,45.2184,45.0793,45.2085,93295.0
2019-07-10 12:00:00,45.49,45.5,45.44,45.44,38455.0,45.2085,45.2184,45.1588,45.1588,38455.0
2019-07-10 12:30:00,45.42,45.47,45.37,45.41,80150.0,45.1389,45.1886,45.0892,45.129,80150.0
2019-07-10 13:00:00,45.42,45.45,45.38,45.43,67770.0,45.1389,45.1687,45.0991,45.1488,67770.0
2019-07-10 13:30:00,45.42,45.51,45.42,45.48,62020.0,45.1389,45.2283,45.1389,45.1985,62020.0
2019-07-10 14:00:00,45.5,45.51,45.39,45.4,146645.0,45.2184,45.2283,45.1091,45.119,146645.0
2019-07-10 14:30:00,45.38,45.43,45.36,45.43,416030.0,45.0991,45.1488,45.0793,45.1488,416030.0
2019-07-10 15:00:00,45.43,45.46,45.41,45.45,48425.0,45.1488,45.1787,45.129,45.1687,48425.0
2019-07-10 15:30:00,45.45,45.48,45.39,45.43,143600.0,45.1687,45.1985,45.1091,45.1488,143600.0
2019-07-11 09:30:00,45.51,45.66,45.45,45.47,160955.0,45.2283,45.3774,45.1687,45.1886,160955.0
2019-07-11 10:00:00,45.49,45.55,45.39,45.55,108905.0,45.2085,45.2681,45.1091,45.2681,108905.0
2019-07-11 10:30:00,45.51,45.64,45.47,45.63,28255.0,45.2283,45.3575,45.1886,45.3476,28255.0
2019-07-11 11:00:00,45.61,45.73,45.61,45.72,73370.0,45.3277,45.447,45.3277,45.437,73370.0
2019-07-11 11:30:00,45.72,45.79,45.69,45.79,59095.0,45.437,45.5066,45.4072,45.5066,59095.0
2019-07-11 12:00:00,45.8,45.81,45.7,45.72,31560.0,45.5165,45.5265,45.4172,45.437,31560.0
2019-07-11 12:30:00,45.72,45.78,45.71,45.77,27615.0,45.437,45.4967,45.4271,45.4867,27615.0
2019-07-11 13:00:00,45.78,45.78,45.7,45.7,51620.0,45.4967,45.4967,45.4172,45.4172,51620.0
2019-07-11 13:30:00,45.65,45.67,45.56,45.6,99770.0,45.3675,45.3874,45.278,45.3178,99770.0
2019-07-11 14:00:00,45.6,45.61,45.54,45.55,54340.0,45.3178,45.3277,45.2582,45.2681,54340.0
2019-07-11 14:30:00,45.55,45.61,45.55,45.59,86415.0,45.2681,45.3277,45.2681,45.3078,86415.0
2019-07-11 15:00:00,45.6,45.64,45.59,45.63,22390.0,45.3178,45.3575,45.3078,45.3476,22390.0
2019-07-11 15:30:00,45.63,45.73,45.61,45.73,46685.0,45.3476,45.447,45.3277,45.447,46685.0
2019-07-12 09:30:00,45.82,45.88,45.61,45.61,86875.0,45.5364,45.5961,45.3277,45.3277,86875.0
2019-07-12 10:00:00,45.64,45.71,45.52,45.55,51735.0,45.3575,45.4271,45.2383,45.2681,51735.0
2019-07-12 10:30:00,45.55,45.57,45.42,45.51,44270.0,45.2681,45.288,45.1389,45.2283,44270.0
2019-07-12 11:00:00,45.56,45.68,45.55,45.68,27655.0,45.278,45.3973,45.2681,45.3973,27655.0
2019-07-12 11:30:00,45.67,45.73,45.67,45.71,30015.0,45.3874,45.447,45.3874,45.4271,30015.0
2019-07-12 12:00:00,45.72,45.76,45.72,45.76,30130.0,45.437,45.4768,45.437,45.4768,30130.0
2019-07-12 12:30:00,45.73,45.76,45.72,45.74,18135.0,45.447,45.4768,45.437,45.4569,18135.0
2019-07-12 13:00:00,45.74,45.76,45.68,45.71,84075.0,45.4569,45.4768,45.3973,45.4271,84075.0
2019-07-12 13:30:00,45.74,45.76,45.73,45.75,15835.0,45.4569,45.4768,45.447,45.4669,15835.0
2019-07-12 14:00:00,45.75,45.77,45.74,45.75,29005.0,45.4669,45.4867,45.4569,45.4669,29005.0
2019-07-12 14:30:00,45.78,45.79,45.76,45.78,223265.0,45.4967,45.5066,45.4768,45.4967,223265.0
2019-07-12 15:00:00,45.77,45.78,45.75,45.77,33970.0,45.4867,45.4967,45.4669,45.4867,33970.0
2019-07-12 15:30:00,45.78,45.84,45.77,45.82,153305.0,45.4967,45.5563,45.4867,45.5364,153305.0
2019-07-15 09:30:00,45.89,45.91,45.48,45.69,569810.0,45.606,45.6259,45.1985,45.4072,569810.0
2019-07-15 10:00:00,45.67,45.73,45.6,45.69,115495.0,45.3874,45.447,45.3178,45.4072,115495.0
2019-07-15 10:30:00,45.71,45.77,45.61,45.75,99150.0,45.4271,45.4867,45.3277,45.4669,99150.0
2019-07-15 11:00:00,45.76,45.77,45.68,45.7,41500.0,45.4768,45.4867,45.3973,45.4172,41500.0
2019-07-15 11:30:00,45.69,45.73,45.67,45.71,22640.0,45.4072,45.447,45.3874,45.4271,22640.0
2019-07-15 12:00:00,45.7,45.72,45.68,45.71,35150.0,45.4172,45.437,45.3973,45.4271,35150.0
2019-07-15 12:30:00,45.69,45.72,45.68,45.72,55850.0,45.4072,45.437,45.3973,45.437,55850.0
2019-07-15 13:00:00,45.74,45.74,45.69,45.71,28825.0,45.4569,45.4569,45.4072,45.4271,28825.0
2019-07-15 13:30:00,45.72,45.77,45.69,45.7,31690.0,45.437,45.4867,45.4072,45.4172,31690.0
2019-07-15 14:00:00,45.7,45.78,45.7,45.77,143075.0,45.4172,45.4967,45.4172,45.4867,143075.0
2019-07-15 14:30:00,45.77,45.8,45.75,45.79,32655.0,45.4867,45.5165,45.4669,45.5066,32655.0
2019-07-15 15:00:00,45.79,45.83,45.77,45.79,476240.0,45.5066,45.5464,45.4867,45.5066,476240.0
2019-07-15 15:30:00,45.8,45.81,45.76,45.77,261095.0,45.5165,45.5265,45.4768,45.4867,261095.0
2019-07-16 09:30:00,45.84,45.84,45.66,45.79,127460.0,45.5563,45.5563,45.3774,45.5066,127460.0
2019-07-16 10:00:00,45.79,45.79,45.54,45.62,66930.0,45.5066,45.5066,45.2582,45.3377,66930.0
2019-07-16 10:30:00,45.56,45.62,45.55,45.57,47425.0,45.278,45.3377,45.2681,45.288,47425.0
2019-07-16 11:00:00,45.57,45.57,45.49,45.5,38330.0,45.288,45.288,45.2085,45.2184,38330.0
2019-07-16 11:30:00,45.56,45.56,45.39,45.39,37325.0,45.278,45.278,45.1091,45.1091,37325.0
2019-07-16 12:00:00,45.37,45.4,45.19,45.3,202240.0,45.0892,45.119,44.9103,45.0196,202240.0
2019-07-16 12:30:00,45.3,45.36,45.25,45.31,58350.0,45.0196,45.0793,44.97,45.0296,58350.0
2019-07-16 13:00:00,45.35,45.42,45.34,45.4,19700.0,45.0693,45.1389,45.0594,45.119,19700.0
2019-07-16 13:30:00,45.38,45.42,45.25,45.27,20010.0,45.0991,45.1389,44.97,44.9898,20010.0
2019-07-16 14:00:00,45.26,45.29,45.18,45.2,321115.0,44.9799,45.0097,44.9004,44.9203,321115.0
2019-07-16 14:30:00,45.2,45.25,45.15,45.23,111335.0,44.9203,44.97,44.8706,44.9501,111335.0
2019-07-16 15:00:00,45.22,45.28,45.22,45.22,21530.0,44.9401,44.9998,44.9401,44.9401,21530.0
2019-07-16 15:30:00,45.23,45.3,45.23,45.23,238710.0,44.9501,45.0196,44.9501,44.9501,238710.0
2019-07-17 09:30:00,45.26,45.58,45.11,45.5,135720.0,44.9799,45.2979,44.8308,45.2184,135720.0
2019-07-17 10:00:00,45.58,45.61,45.43,45.51,209950.0,45.2979,45.3277,45.1488,45.2283,209950.0
2019-07-17 10:30:00,45.48,45.52,45.39,45.46,81080.0,45.1985,45.2383,45.1091,45.1787,81080.0
2019-07-17 11:00:00,45.5,45.6,45.48,45.59,276945.0,45.2184,45.3178,45.1985,45.3078,276945.0
2019-07-17 11:30:00,45.6,45.63,45.55,45.61,27670.0,45.3178,45.3476,45.2681,45.3277,27670.0
2019-07-17 12:00:00,45.6,45.61,45.57,45.6,116345.0,45.3178,45.3277,45.288,45.3178,116345.0
2019-07-17 12:30:00,45.58,45.6,45.55,45.55,21915.0,45.2979,45.3178,45.2681,45.2681,21915.0
2019-07-17 13:00:00,45.54,45.54,45.48,45.53,15835.0,45.2582,45.2582,45.1985,45.2482,15835.0
2019-07-17 13:30:00,45.54,45.54,45.52,45.53,11025.0,45.2582,45.2582,45.2383,45.2482,11025.0
2019-07-17 14:00:00,45.51,45.51,45.46,45.51,17910.0,45.2283,45.2283,45.1787,45.2283,17910.0
2019-07-17 14:30:00,45.51,45.52,45.45,45.48,55250.0,45.2283,45.2383,45.1687,45.1985,55250.0
2019-07-17 15:00:00,45.47,45.47,45.43,45.44,86205.0,45.1886,45.1886,45.1488,45.1588,86205.0
2019-07-17 15:30:00,45.44,45.49,45.35,45.35,188710.0,45.1588,45.2085,45.0693,45.0693,188710.0
2019-07-18 09:30:00,45.22,45.32,45.04,45.29,100070.0,44.9401,45.0395,44.7613,45.0097,100070.0
2019-07-18 10:00:00,45.24,45.37,45.24,45.29,3550.0,44.96,45.0892,44.96,45.0097,3550.0
2019-07-18 10:30:00,45.3,45.3,45.21,45.3,49985.0,45.0196,45.0196,44.9302,45.0196,49985.0
2019-07-18 11:00:00,45.25,45.27,45.2,45.2,39510.0,44.97,44.9898,44.9203,44.9203,39510.0
2019-07-18 11:30:00,45.23,45.23,45.03,45.03,44590.0,44.9501,44.9501,44.7513,44.7513,44590.0
2019-07-18 12:00:00,45.05,45.17,45.04,45.16,118360.0,44.7712,44.8904,44.7613,44.8805,118360.0
2019-07-18 12:30:00,45.17,45.21,45.15,45.19,10015.0,44.8904,44.9302,44.8706,44.9103,10015.0
2019-07-18 13:00:00,45.18,45.21,45.16,45.18,224300.0,44.9004,44.9302,44.8805,44.9004,224300.0
2019-07-18 13:30:00,45.19,45.2,45.18,45.2,24305.0,44.9103,44.9203,44.9004,44.9203,24305.0
2019-07-18 14:00:00,45.19,45.35,45.18,45.33,108865.0,44.9103,45.0693,44.9004,45.0495,108865.0
2019-07-18 14:30:00,45.33,45.4,45.32,45.39,41040.0,45.0495,45.119,45.0395,45.1091,41040.0
2019-07-18 15:00:00,45.41,45.45,45.27,45.31,177675.0,45.129,45.1687,44.9898,45.0296,177675.0
2019-07-18 15:30:00,45.3,45.36,45.28,45.35,125615.0,45.0196,45.0793,44.9998,45.0693,125615.0
2019-07-19 09:30:00,45.7,45.78,45.56,45.78,122235.0,45.4172,45.4967,45.278,45.4967,122235.0
2019-07-19 10:00:00,45.78,45.81,45.63,45.67,148895.0,45.4967,45.5265,45.3476,45.3874,148895.0
2019-07-19 10:30:00,45.65,45.65,45.48,45.56,144055.0,45.3675,45.3675,45.1985,45.278,144055.0
2019-07-19 11:00:00,45.52,45.64,45.52,45.57,117985.0,45.2383,45.3575,45.2383,45.288,117985.0
2019-07-19 11:30:00,45.56,45.57,45.35,45.41,55205.0,45.278,45.288,45.0693,45.129,55205.0
2019-07-19 12:00:00,45.4,45.51,45.4,45.5,19070.0,45.119,45.2283,45.119,45.2184,19070.0
2019-07-19 12:30:00,45.52,45.55,45.5,45.5,27790.0,45.2383,45.2681,45.2184,45.2184,27790.0
2019-07-19 13:00:00,45.49,45.49,45.38,45.39,34835.0,45.2085,45.2085,45.0991,45.1091,34835.0
2019-07-19 13:30:00,45.39,45.4,45.3,45.33,28810.0,45.1091,45.119,45.0196,45.0495,28810.0
2019-07-19 14:00:00,45.37,45.4,45.11,45.11,61545.0,45.0892,45.119,44.8308,44.8308,61545.0
2019-07-19 14:30:00,45.11,45.16,45.05,45.13,98620.0,44.8308,44.8805,44.7712,44.8507,98620.0
2019-07-19 15:00:00,45.1,45.12,44.93,45.01,191915.0,44.8209,44.8408,44.6519,44.7314,191915.0
2019-07-19 15:30:00,45.01,45.05,44.91,44.92,613660.0,44.7314,44.7712,44.6321,44.642,613660.0
2019-07-22 09:30:00,45.11,45.3,45.11,45.3,476630.0,44.8308,45.0196,44.8308,45.0196,476630.0
2019-07-22 10:00:00,45.31,45.39,45.11,45.19,263385.0,45.0296,45.1091,44.8308,44.9103,263385.0
2019-07-22 10:30:00,45.21,45.25,45.16,45.18,72565.0,44.9302,44.97,44.8805,44.9004,72565.0
2019-07-22 11:00:00,45.14,45.19,45.1,45.17,88630.0,44.8606,44.9103,44.8209,44.8904,88630.0
2019-07-22 11:30:00,45.14,45.25,45.14,45.23,119710.0,44.8606,44.97,44.8606,44.9501,119710.0
2019-07-22 12:00:00,45.24,45.31,45.17,45.3,100900.0,44.96,45.0296,44.8904,45.0196,100900.0
2019-07-22 12:30:00,45.26,45.31,45.26,45.29,45990.0,44.9799,45.0296,44.9799,45.0097,45990.0
2019-07-22 13:00:00,45.29,45.3,45.24,45.28,33005.0,45.0097,45.0196,44.96,44.9998,33005.0
2019-07-22 13:30:00,45.32,45.37,45.32,45.34,37270.0,45.0395,45.0892,45.0395,45.0594,37270.0
2019-07-22 14:00:00,45.34,45.35,45.29,45.29,58700.0,45.0594,45.0693,45.0097,45.0097,58700.0
2019-07-22 14:30:00,45.3,45.3,45.26,45.29,36830.0,45.0196,45.0196,44.9799,45.0097,36830.0
2019-07-22 15:00:00,45.3,45.39,45.27,45.3,125215.0,45.0196,45.1091,44.9898,45.0196,125215.0
2019-07-22 15:30:00,45.29,45.3,45.19,45.2,80325.0,45.0097,45.0196,44.9103,44.9203,80325.0
2019-07-23 09:30:00,45.51,45.51,44.92,44.95,737185.0,45.2283,45.2283,44.642,44.6718,737185.0
2019-07-23 10:00:00,44.96,45.06,44.88,44.9,451140.0,44.6817,44.7811,44.6022,44.6221,451140.0
2019-07-23 10:30:00,44.9,45.13,44.87,45.13,127225.0,44.6221,44.8507,44.5923,44.8507,127225.0
2019-07-23 11:00:00,45.08,45.11,45.03,45.04,23485.0,44.801,44.8308,44.7513,44.7613,23485.0
2019-07-23 11:30:00,45.03,45.04,44.89,44.91,61705.0,44.7513,44.7613,44.6122,44.6321,61705.0
2019-07-23 12:00:00,44.9,44.95,44.82,44.86,44990.0,44.6221,44.6718,44.5426,44.5824,44990.0
2019-07-23 12:30:00,44.86,44.94,44.84,44.92,38815.0,44.5824,44.6619,44.5625,44.642,38815.0
2019-07-23 13:00:00,44.91,44.97,44.9,44.93,31925.0,44.6321,44.6917,44.6221,44.6519,31925.0
2019-07-23 13:30:00,44.92,45.13,44.92,45.11,101760.0,44.642,44.8507,44.642,44.8308,101760.0
2019-07-23 14:00:00,45.11,45.12,45.0,45.02,42930.0,44.8308,44.8408,44.7215,44.7414,42930.0
2019-07-23 14:30:00,45.02,45.1,45.0,45.09,25340.0,44.7414,44.8209,44.7215,44.8109,25340.0
2019-07-23 15:00:00,45.1,45.12,45.06,45.09,66810.0,44.8209,44.8408,44.7811,44.8109,66810.0
2019-07-23 15:30:00,45.1,45.16,45.08,45.16,248505.0,44.8209,44.8805,44.801,44.8805,248505.0
2019-07-24 09:30:00,45.13,45.47,45.13,45.43,124400.0,44.8507,45.1886,44.8507,45.1488,124400.0
2019-07-24 10:00:00,45.45,45.5,45.32,45.32,204950.0,45.1687,45.2184,45.0395,45.0395,204950.0
2019-07-24 10:30:00,45.35,45.46,45.35,45.39,78720.0,45.0693,45.1787,45.0693,45.1091,78720.0
2019-07-24 11:00:00,45.39,45.4,45.34,45.37,43955.0,45.1091,45.119,45.0594,45.0892,43955.0
2019-07-24 11:30:00,45.37,45.45,45.36,45.4,39975.0,45.0892,45.1687,45.0793,45.119,39975.0
2019-07-24 12:00:00,45.41,45.5,45.41,45.49,29145.0,45.129,45.2184,45.129,45.2085,29145.0
2019-07-24 12:30:00,45.5,45.6,45.5,45.58,363660.0,45.2184,45.3178,45.2184,45.2979,363660.0
2019-07-24 13:00:00,45.6,45.62,45.56,45.59,60370.0,45.3178,45.3377,45.278,45.3078,60370.0
2019-07-24 13:30:00,45.62,45.67,45.59,45.66,75215.0,45.3377,45.3874,45.3078,45.3774,75215.0
2019-07-24 14:00:00,45.7,45.76,45.69,45.72,466320.0,45.4172,45.4768,45.4072,45.437,466320.0
2019-07-24 14:30:00,45.73,45.81,45.72,45.79,108460.0,45.447,45.5265,45.437,45.5066,108460.0
2019-07-24 15:00:00,45.8,45.87,45.78,45.87,137805.0,45.5165,45.5861,45.4967,45.5861,137805.0
2019-07-24 15:30:00,45.86,45.9,45.83,45.87,633840.0,45.5762,45.6159,45.5464,45.5861,633840.0
2019-07-25 09:30:00,45.73,45.73,45.33,45.44,1145680.0,45.447,45.447,45.0495,45.1588,1145680.0
2019-07-25 10:00:00,45.43,45.56,45.34,45.41,102615.0,45.1488,45.278,45.0594,45.129,102615.0
2019-07-25 10:30:00,45.44,45.65,45.44,45.62,28220.0,45.1588,45.3675,45.1588,45.3377,28220.0
2019-07-25 11:00:00,45.64,45.67,45.54,45.58,12950.0,45.3575,45.3874,45.2582,45.2979,12950.0
2019-07-25 11:30:00,45.63,45.7,45.59,45.64,52875.0,45.3476,45.4172,45.3078,45.3575,52875.0
2019-07-25 12:00:00,45.63,45.7,45.6,45.66,36250.0,45.3476,45.4172,45.3178,45.3774,36250.0
2019-07-25 12:30:00,45.65,45.66,45.48,45.52,21815.0,45.3675,45.3774,45.1985,45.2383,21815.0
2019-07-25 13:00:00,45.52,45.55,45.47,45.55,15340.0,45.2383,45.2681,45.1886,45.2681,15340.0
2019-07-25 13:30:00,45.55,45.63,45.55,45.56,11825.0,45.2681,45.3476,45.2681,45.278,11825.0
2019-07-25 14:00:00,45.59,45.65,45.59,45.62,13180.0,45.3078,45.3675,45.3078,45.3377,13180.0
2019-07-25 14:30:00,45.59,45.62,45.54,45.56,29595.0,45.3078,45.3377,45.2582,45.278,29595.0
2019-07-25 15:00:00,45.57,45.63,45.52,45.62,26300.0,45.288,45.3476,45.2383,45.3377,26300.0
2019-07-25 15:30:00,45.62,45.64,45.54,45.57,319210.0,45.3377,45.3575,45.2582,45.288,319210.0
2019-07-26 09:30:00,45.75,46.08,45.75,46.02,946915.0,45.4669,45.7948,45.4669,45.7352,946915.0
2019-07-26 10:00:00,46.0,46.03,45.91,45.98,81960.0,45.7153,45.7451,45.6259,45.6954,81960.0
2019-07-26 10:30:00,45.97,46.0,45.9,45.96,36200.0,45.6855,45.7153,45.6159,45.6756,36200.0
2019-07-26 11:00:00,45.96,46.01,45.91,46.01,211125.0,45.6756,45.7252,45.6259,45.7252,211125.0
2019-07-26 11:30:00,46.01,46.09,46.0,46.03,224230.0,45.7252,45.8048,45.7153,45.7451,224230.0
2019-07-26 12:00:00,46.01,46.01,45.96,45.96,17635.0,45.7252,45.7252,45.6756,45.6756,17635.0
2019-07-26 12:30:00,46.0,46.0,45.96,45.99,10405.0,45.7153,45.7153,45.6756,45.7054,10405.0
2019-07-26 13:00:00,45.99,46.02,45.99,46.0,21985.0,45.7054,45.7352,45.7054,45.7153,21985.0
2019-07-26 13:30:00,45.99,46.02,45.99,46.01,21455.0,45.7054,45.7352,45.7054,45.7252,21455.0
2019-07-26 14:00:00,46.02,46.03,46.0,46.02,32800.0,45.7352,45.7451,45.7153,45.7352,32800.0
2019-07-26 14:30:00,46.03,46.08,46.01,46.08,46325.0,45.7451,45.7948,45.7252,45.7948,46325.0
2019-07-26 15:00:00,46.06,46.11,46.04,46.05,200890.0,45.7749,45.8246,45.7551,45.765,200890.0
2019-07-26 15:30:00,46.06,46.08,46.01,46.01,249050.0,45.7749,45.7948,45.7252,45.7252,249050.0
2019-07-29 09:30:00,46.03,46.17,45.06,45.11,665990.0,45.7451,45.8843,44.7811,44.8308,665990.0
2019-07-29 10:00:00,45.11,45.14,44.78,45.0,901335.0,44.8308,44.8606,44.5029,44.7215,901335.0
2019-07-29 10:30:00,45.01,45.12,44.95,44.98,759675.0,44.7314,44.8408,44.6718,44.7016,759675.0
2019-07-29 11:00:00,44.98,45.06,44.93,45.01,586650.0,44.7016,44.7811,44.6519,44.7314,586650.0
2019-07-29 11:30:00,44.99,45.15,44.99,45.1,153645.0,44.7116,44.8706,44.7116,44.8209,153645.0
2019-07-29 12:00:00,45.1,45.11,45.06,45.09,136930.0,44.8209,44.8308,44.7811,44.8109,136930.0
2019-07-29 12:30:00,45.07,45.22,45.07,45.22,88865.0,44.7911,44.9401,44.7911,44.9401,88865.0
2019-07-29 13:00:00,45.22,45.27,45.21,45.26,97270.0,44.9401,44.9898,44.9302,44.9799,97270.0
2019-07-29 13:30:00,45.27,45.27,45.21,45.24,84385.0,44.9898,44.9898,44.9302,44.96,84385.0
2019-07-29 14:00:00,45.25,45.32,45.24,45.31,105630.0,44.97,45.0395,44.96,45.0296,105630.0
2019-07-29 14:30:00,45.31,45.34,45.26,45.32,110375.0,45.0296,45.0594,44.9799,45.0395,110375.0
2019-07-29 15:00:00,45.32,45.35,45.3,45.34,164130.0,45.0395,45.0693,45.0196,45.0594,164130.0
2019-07-29 15:30:00,45.35,45.45,45.34,45.43,308495.0,45.0693,45.1687,45.0594,45.1488,308495.0
2019-07-30 09:30:00,45.08,45.35,44.93,45.15,1291210.0,44.801,45.0693,44.6519,44.8706,1291210.0
2019-07-30 10:00:00,45.14,45.34,45.14,45.31,88275.0,44.8606,45.0594,44.8606,45.0296,88275.0
2019-07-30 10:30:00,45.33,45.38,45.26,45.34,542080.0,45.0495,45.0991,44.9799,45.0594,542080.0
2019-07-30 11:00:00,45.34,45.38,45.29,45.31,59105.0,45.0594,45.0991,45.0097,45.0296,59105.0
2019-07-30 11:30:00,45.31,45.33,45.18,45.23,154510.0,45.0296,45.0495,44.9004,44.9501,154510.0
2019-07-30 12:00:00,45.23,45.26,45.14,45.18,54915.0,44.9501,44.9799,44.8606,44.9004,54915.0
2019-07-30 12:30:00,45.19,45.22,45.11,45.16,594430.0,44.9103,44.9401,44.8308,44.8805,594430.0
2019-07-30 13:00:00,45.17,45.18,45.13,45.14,34845.0,44.8904,44.9004,44.8507,44.8606,34845.0
2019-07-30 13:30:00,45.14,45.18,45.11,45.17,62525.0,44.8606,44.9004,44.8308,44.8904,62525.0
2019-07-30 14:00:00,45.19,45.29,45.19,45.21,95155.0,44.9103,45.0097,44.9103,44.9302,95155.0
2019-07-30 14:30:00,45.22,45.24,45.18,45.2,65645.0,44.9401,44.96,44.9004,44.9203,65645.0
2019-07-30 15:00:00,45.19,45.2,45.09,45.09,104360.0,44.9103,44.9203,44.8109,44.8109,104360.0
2019-07-30 15:30:00,45.09,45.14,45.06,45.12,719820.0,44.8109,44.8606,44.7811,44.8408,719820.0
2019-07-31 09:30:00,45.22,45.34,44.93,45.08,181300.0,44.9401,45.0594,44.6519,44.801,181300.0
2019-07-31 10:00:00,45.13,45.26,45.08,45.22,133135.0,44.8507,44.9799,44.801,44.9401,133135.0
2019-07-31 10:30:00,45.2,45.2,45.12,45.16,90440.0,44.9203,44.9203,44.8408,44.8805,90440.0
2019-07-31 11:00:00,45.18,45.24,45.15,45.15,62050.0,44.9004,44.96,44.8706,44.8706,62050.0
2019-07-31 11:30:00,45.16,45.19,45.12,45.13,30400.0,44.8805,44.9103,44.8408,44.8507,30400.0
2019-07-31 12:00:00,45.12,45.16,45.11,45.12,14070.0,44.8408,44.8805,44.8308,44.8408,14070.0
2019-07-31 12:30:00,45.1,45.1,45.04,45.09,18195.0,44.8209,44.8209,44.7613,44.8109,18195.0
2019-07-31 13:00:00,45.1,45.11,44.97,44.99,60020.0,44.8209,44.8308,44.6917,44.7116,60020.0
2019-07-31 13:30:00,45.0,45.04,44.98,45.03,74975.0,44.7215,44.7613,44.7016,44.7513,74975.0
2019-07-31 14:00:00,45.0,45.06,44.88,44.96,82615.0,44.7215,44.7811,44.6022,44.6817,82615.0
2019-07-31 14:30:00,44.97,45.05,43.95,44.42,584250.0,44.6917,44.7712,43.678,44.1451,584250.0
2019-07-31 15:00:00,44.47,44.72,44.37,44.7,356150.0,44.1948,44.4432,44.0954,44.4234,356150.0
2019-07-31 15:30:00,44.69,44.7,44.4,44.4,427885.0,44.4134,44.4234,44.1252,44.1252,427885.0
2019-08-01 09:30:00,44.53,45.03,44.53,44.79,188335.0,44.2544,44.7513,44.2544,44.5128,188335.0
2019-08-01 10:00:00,44.82,44.96,44.69,44.96,139255.0,44.5426,44.6817,44.4134,44.6817,139255.0
2019-08-01 10:30:00,44.96,45.19,44.96,45.13,638595.0,44.6817,44.9103,44.6817,44.8507,638595.0
2019-08-01 11:00:00,45.14,45.3,45.05,45.3,84490.0,44.8606,45.0196,44.7712,45.0196,84490.0
2019-08-01 11:30:00,45.3,45.34,45.24,45.27,479265.0,45.0196,45.0594,44.96,44.9898,479265.0
2019-08-01 12:00:00,45.24,45.24,45.15,45.17,75570.0,44.96,44.96,44.8706,44.8904,75570.0
2019-08-01 12:30:00,45.19,45.25,45.17,45.22,38170.0,44.9103,44.97,44.8904,44.9401,38170.0
2019-08-01 13:00:00,45.2,45.25,44.91,44.91,58375.0,44.9203,44.97,44.6321,44.6321,58375.0
2019-08-01 13:30:00,44.84,44.98,44.48,44.7,259945.0,44.5625,44.7016,44.2047,44.4234,259945.0
2019-08-01 14:00:00,44.66,44.71,44.3,44.4,264205.0,44.3836,44.4333,44.0258,44.1252,264205.0
2019-08-01 14:30:00,44.35,44.56,44.22,44.43,133200.0,44.0755,44.2842,43.9463,44.155,133200.0
2019-08-01 15:00:00,44.43,44.55,44.32,44.49,593365.0,44.155,44.2743,44.0457,44.2147,593365.0
2019-08-01 15:30:00,44.51,44.58,44.3,44.33,307845.0,44.2345,44.3041,44.0258,44.0556,307845.0
2019-08-02 09:30:00,44.15,44.16,43.8,43.96,335480.0,43.8768,43.8867,43.5289,43.6879,335480.0
2019-08-02 10:00:00,43.97,44.03,43.59,43.64,671125.0,43.6979,43.7575,43.3202,43.3699,671125.0
2019-08-02 10:30:00,43.63,43.63,43.31,43.31,443940.0,43.36,43.36,43.042,43.042,443940.0
2019-08-02 11:00:00,43.31,43.57,43.26,43.51,106120.0,43.042,43.3003,42.9923,43.2407,106120.0
2019-08-02 11:30:00,43.52,43.55,43.41,43.51,55900.0,43.2507,43.2805,43.1413,43.2407,55900.0
2019-08-02 12:00:00,43.52,43.62,43.52,43.61,104385.0,43.2507,43.35,43.2507,43.3401,104385.0
2019-08-02 12:30:00,43.62,43.63,43.43,43.43,63535.0,43.35,43.36,43.1612,43.1612,63535.0
2019-08-02 13:00:00,43.44,43.46,43.34,43.39,60140.0,43.1712,43.191,43.0718,43.1215,60140.0
2019-08-02 13:30:00,43.39,43.39,43.22,43.3,477755.0,43.1215,43.1215,42.9525,43.032,477755.0
2019-08-02 14:00:00,43.28,43.49,43.26,43.43,71755.0,43.0121,43.2208,42.9923,43.1612,71755.0
2019-08-02 14:30:00,43.43,43.46,43.35,43.38,29640.0,43.1612,43.191,43.0817,43.1115,29640.0
2019-08-02 15:00:00,43.37,43.59,43.33,43.55,132455.0,43.1016,43.3202,43.0618,43.2805,132455.0
2019-08-02 15:30:00,43.52,43.6,43.43,43.48,241375.0,43.2507,43.3302,43.1612,43.2109,241375.0
2019-08-05 09:30:00,42.31,42.46,42.0,42.46,1434665.0,42.0481,42.1972,41.7401,42.1972,1434665.0
2019-08-05 10:00:00,42.45,42.46,42.09,42.15,633430.0,42.1873,42.1972,41.8295,41.8891,633430.0
2019-08-05 10:30:00,42.14,42.19,41.94,42.06,535625.0,41.8792,41.9289,41.6804,41.7997,535625.0
2019-08-05 11:00:00,42.08,42.34,42.05,42.16,405265.0,41.8196,42.078,41.7898,41.8991,405265.0
2019-08-05 11:30:00,42.17,42.19,42.07,42.07,161510.0,41.909,41.9289,41.8096,41.8096,161510.0
2019-08-05 12:00:00,42.09,42.12,41.98,42.04,171935.0,41.8295,41.8593,41.7202,41.7798,171935.0
2019-08-05 12:30:00,42.05,42.09,41.91,41.91,136885.0,41.7898,41.8295,41.6506,41.6506,136885.0
2019-08-05 13:00:00,41.91,42.04,41.89,41.99,196700.0,41.6506,41.7798,41.6307,41.7301,196700.0
2019-08-05 13:30:00,41.97,42.08,41.8,41.8,430085.0,41.7103,41.8196,41.5413,41.5413,430085.0
2019-08-05 14:00:00,41.82,41.85,41.65,41.65,332000.0,41.5612,41.591,41.3922,41.3922,332000.0
2019-08-05 14:30:00,41.66,41.75,41.48,41.53,574435.0,41.4022,41.4916,41.2233,41.273,574435.0
2019-08-05 15:00:00,41.53,41.76,41.37,41.62,489880.0,41.273,41.5016,41.114,41.3624,489880.0
2019-08-05 15:30:00,41.6,41.9,41.55,41.81,653660.0,41.3425,41.6407,41.2928,41.5512,653660.0
2019-08-06 09:30:00,42.26,42.62,42.26,42.42,489935.0,41.9985,42.3562,41.9985,42.1575,489935.0
2019-08-06 10:00:00,42.46,42.61,42.09,42.2,128130.0,42.1972,42.3463,41.8295,41.9388,128130.0
2019-08-06 10:30:00,42.21,42.44,42.13,42.23,103525.0,41.9488,42.1773,41.8693,41.9686,103525.0
2019-08-06 11:00:00,42.2,42.2,41.96,42.04,119055.0,41.9388,41.9388,41.7003,41.7798,119055.0
2019-08-06 11:30:00,42.04,42.13,41.87,42.13,149885.0,41.7798,41.8693,41.6109,41.8693,149885.0
2019-08-06 12:00:00,42.13,42.17,41.98,42.0,129620.0,41.8693,41.909,41.7202,41.7401,129620.0
2019-08-06 12:30:00,41.97,42.09,41.95,42.0,68480.0,41.7103,41.8295,41.6904,41.7401,68480.0
2019-08-06 13:00:00,42.0,42.19,42.0,42.15,73035.0,41.7401,41.9289,41.7401,41.8891,73035.0
2019-08-06 13:30:00,42.17,42.24,42.15,42.21,161925.0,41.909,41.9786,41.8891,41.9488,161925.0
2019-08-06 14:00:00,42.17,42.34,42.11,42.33,138515.0,41.909,42.078,41.8494,42.068,138515.0
2019-08-06 14:30:00,42.33,42.38,42.24,42.24,214745.0,42.068,42.1177,41.9786,41.9786,214745.0
2019-08-06 15:00:00,42.24,42.29,42.17,42.22,176315.0,41.9786,42.0283,41.909,41.9587,176315.0
2019-08-06 15:30:00,42.22,42.32,42.18,42.24,413205.0,41.9587,42.0581,41.919,41.9786,413205.0
2019-08-07 09:30:00,41.63,41.95,41.57,41.87,334225.0,41.3724,41.6904,41.3127,41.6109,334225.0
2019-08-07 10:00:00,41.84,42.28,41.81,42.16,556645.0,41.5811,42.0183,41.5512,41.8991,556645.0
2019-08-07 10:30:00,42.28,42.46,42.19,42.38,864605.0,42.0183,42.1972,41.9289,42.1177,864605.0
2019-08-07 11:00:00,42.3,42.36,42.07,42.13,44745.0,42.0382,42.0978,41.8096,41.8693,44745.0
2019-08-07 11:30:00,42.11,42.15,41.92,41.97,274810.0,41.8494,41.8891,41.6606,41.7103,274810.0
2019-08-07 12:00:00,41.97,41.99,41.77,41.83,174690.0,41.7103,41.7301,41.5115,41.5711,174690.0
2019-08-07 12:30:00,41.8,42.05,41.8,41.98,326115.0,41.5413,41.7898,41.5413,41.7202,326115.0
2019-08-07 13:00:00,42.0,42.11,42.0,42.07,147105.0,41.7401,41.8494,41.7401,41.8096,147105.0
2019-08-07 13:30:00,42.15,42.37,42.15,42.25,85980.0,41.8891,42.1078,41.8891,41.9885,85980.0
2019-08-07 14:00:00,42.27,42.35,42.14,42.2,196610.0,42.0084,42.0879,41.8792,41.9388,196610.0
2019-08-07 14:30:00,42.27,42.42,42.27,42.4,43430.0,42.0084,42.1575,42.0084,42.1376,43430.0
2019-08-07 15:00:00,42.45,42.46,42.31,42.46,221660.0,42.1873,42.1972,42.0481,42.1972,221660.0
2019-08-07 15:30:00,42.47,42.49,42.3,42.36,281590.0,42.2072,42.227,42.0382,42.0978,281590.0
2019-08-08 09:30:00,42.79,43.16,42.79,43.14,466845.0,42.5252,42.8929,42.5252,42.873,466845.0
2019-08-08 10:00:00,43.16,43.2,43.07,43.18,69740.0,42.8929,42.9326,42.8034,42.9128,69740.0
2019-08-08 10:30:00,43.18,43.42,43.16,43.4,444430.0,42.9128,43.1513,42.8929,43.1314,444430.0
2019-08-08 11:00:00,43.4,43.52,43.36,43.48,159325.0,43.1314,43.2507,43.0916,43.2109,159325.0
2019-08-08 11:30:00,43.49,43.58,43.47,43.52,160135.0,43.2208,43.3103,43.201,43.2507,160135.0
2019-08-08 12:00:00,43.54,43.6,43.49,43.59,180790.0,43.2705,43.3302,43.2208,43.3202,180790.0
2019-08-08 12:30:00,43.59,43.64,43.54,43.63,146480.0,43.3202,43.3699,43.2705,43.36,146480.0
2019-08-08 13:00:00,43.63,43.64,43.55,43.55,150905.0,43.36,43.3699,43.2805,43.2805,150905.0
2019-08-08 13:30:00,43.56,43.65,43.56,43.63,115330.0,43.2904,43.3799,43.2904,43.36,115330.0
2019-08-08 14:00:00,43.63,43.63,43.52,43.58,157120.0,43.36,43.36,43.2507,43.3103,157120.0
2019-08-08 14:30:00,43.6,43.66,43.56,43.6,152560.0,43.3302,43.3898,43.2904,43.3302,152560.0
2019-08-08 15:00:00,43.6,43.66,43.55,43.62,166055.0,43.3302,43.3898,43.2805,43.35,166055.0
2019-08-08 15:30:00,43.61,43.76,43.61,43.73,399235.0,43.3401,43.4892,43.3401,43.4594,399235.0
2019-08-09 09:30:00,43.58,43.67,43.25,43.45,334770.0,43.3103,43.3997,42.9823,43.1811,334770.0
2019-08-09 10:00:00,43.46,43.55,43.26,43.26,131030.0,43.191,43.2805,42.9923,42.9923,131030.0
2019-08-09 10:30:00,43.28,43.39,43.17,43.36,179565.0,43.0121,43.1215,42.9028,43.0916,179565.0
2019-08-09 11:00:00,43.37,43.37,43.1,43.1,44615.0,43.1016,43.1016,42.8333,42.8333,44615.0
2019-08-09 11:30:00,43.11,43.2,43.05,43.11,28405.0,42.8432,42.9326,42.7836,42.8432,28405.0
2019-08-09 12:00:00,43.11,43.17,43.05,43.1,11010.0,42.8432,42.9028,42.7836,42.8333,11010.0
2019-08-09 12:30:00,43.1,43.4,43.1,43.33,38730.0,42.8333,43.1314,42.8333,43.0618,38730.0
2019-08-09 13:00:00,43.31,43.47,43.28,43.43,35745.0,43.042,43.201,43.0121,43.1612,35745.0
2019-08-09 13:30:00,43.45,43.57,43.43,43.43,60115.0,43.1811,43.3003,43.1612,43.1612,60115.0
2019-08-09 14:00:00,43.4,43.46,43.37,43.46,21455.0,43.1314,43.191,43.1016,43.191,21455.0
2019-08-09 14:30:00,43.46,43.49,43.38,43.42,17590.0,43.191,43.2208,43.1115,43.1513,17590.0
2019-08-09 15:00:00,43.39,43.53,43.39,43.51,52465.0,43.1215,43.2606,43.1215,43.2407,52465.0
2019-08-09 15:30:00,43.51,43.57,43.3,43.34,126205.0,43.2407,43.3003,43.032,43.0718,126205.0
2019-08-12 09:30:00,43.06,43.3,42.75,42.84,450915.0,42.7935,43.032,42.4854,42.5749,450915.0
2019-08-12 10:00:00,42.87,42.93,42.67,42.87,1039925.0,42.6047,42.6643,42.4059,42.6047,1039925.0
2019-08-12 10:30:00,42.94,42.97,42.86,42.97,59180.0,42.6742,42.7041,42.5947,42.7041,59180.0
2019-08-12 11:00:00,42.93,42.93,42.76,42.9,87535.0,42.6643,42.6643,42.4954,42.6345,87535.0
2019-08-12 11:30:00,42.9,43.03,42.85,43.01,74260.0,42.6345,42.7637,42.5848,42.7438,74260.0
2019-08-12 12:00:00,42.97,43.04,42.94,42.97,33055.0,42.7041,42.7736,42.6742,42.7041,33055.0
2019-08-12 12:30:00,43.0,43.0,42.86,42.92,18965.0,42.7339,42.7339,42.5947,42.6544,18965.0
2019-08-12 13:00:00,42.88,42.91,42.82,42.91,39030.0,42.6146,42.6444,42.555,42.6444,39030.0
2019-08-12 13:30:00,42.88,42.88,42.74,42.77,17590.0,42.6146,42.6146,42.4755,42.5053,17590.0
2019-08-12 14:00:00,42.72,42.74,42.55,42.55,19760.0,42.4556,42.4755,42.2867,42.2867,19760.0
2019-08-12 14:30:00,42.56,42.65,42.42,42.46,135630.0,42.2966,42.386,42.1575,42.1972,135630.0
2019-08-12 15:00:00,42.51,42.58,42.49,42.57,162920.0,42.2469,42.3165,42.227,42.3065,162920.0
2019-08-12 15:30:00,42.57,42.66,42.56,42.62,63165.0,42.3065,42.396,42.2966,42.3562,63165.0
2019-08-13 09:30:00,42.49,43.4,42.42,43.4,198870.0,42.227,43.1314,42.1575,43.1314,198870.0
2019-08-13 10:00:00,43.4,43.47,43.16,43.42,223075.0,43.1314,43.201,42.8929,43.1513,223075.0
2019-08-13 10:30:00,43.47,43.47,43.21,43.23,154735.0,43.201,43.201,42.9426,42.9625,154735.0
2019-08-13 11:00:00,43.19,43.33,43.02,43.07,223930.0,42.9227,43.0618,42.7538,42.8034,223930.0
2019-08-13 11:30:00,43.01,43.3,43.01,43.3,46610.0,42.7438,43.032,42.7438,43.032,46610.0
2019-08-13 12:00:00,43.3,43.42,43.24,43.34,47775.0,43.032,43.1513,42.9724,43.0718,47775.0
2019-08-13 12:30:00,43.33,43.35,43.26,43.28,103460.0,43.0618,43.0817,42.9923,43.0121,103460.0
2019-08-13 13:00:00,43.27,43.34,43.19,43.3,42520.0,43.0022,43.0718,42.9227,43.032,42520.0
2019-08-13 13:30:00,43.31,43.39,43.31,43.38,22890.0,43.042,43.1215,43.042,43.1115,22890.0
2019-08-13 14:00:00,43.38,43.42,43.32,43.4,66895.0,43.1115,43.1513,43.0519,43.1314,66895.0
2019-08-13 14:30:00,43.42,43.45,43.39,43.39,44890.0,43.1513,43.1811,43.1215,43.1215,44890.0
2019-08-13 15:00:00,43.4,43.43,43.29,43.43,229360.0,43.1314,43.1612,43.0221,43.1612,229360.0
2019-08-13 15:30:00,43.43,43.44,43.3,43.36,282810.0,43.1612,43.1712,43.032,43.0916,282810.0
2019-08-14 09:30:00,42.61,42.73,42.25,42.51,214305.0,42.3463,42.4655,41.9885,42.2469,214305.0
2019-08-14 10:00:00,42.48,42.48,42.25,42.44,90435.0,42.2171,42.2171,41.9885,42.1773,90435.0
2019-08-14 10:30:00,42.39,42.39,42.12,42.12,166040.0,42.1277,42.1277,41.8593,41.8593,166040.0
2019-08-14 11:00:00,42.12,42.14,41.89,42.01,918730.0,41.8593,41.8792,41.6307,41.75,918730.0
2019-08-14 11:30:00,42.03,42.13,41.79,41.81,146580.0,41.7699,41.8693,41.5314,41.5512,146580.0
2019-08-14 12:00:00,41.79,41.79,41.66,41.76,135365.0,41.5314,41.5314,41.4022,41.5016,135365.0
2019-08-14 12:30:00,41.78,41.86,41.68,41.68,126150.0,41.5214,41.6009,41.422,41.422,126150.0
2019-08-14 13:00:00,41.67,41.97,41.65,41.96,108975.0,41.4121,41.7103,41.3922,41.7003,108975.0
2019-08-14 13:30:00,41.95,42.13,41.93,42.04,165320.0,41.6904,41.8693,41.6705,41.7798,165320.0
2019-08-14 14:00:00,42.07,42.12,41.99,42.0,112865.0,41.8096,41.8593,41.7301,41.7401,112865.0
2019-08-14 14:30:00,42.01,42.01,41.87,41.99,98295.0,41.75,41.75,41.6109,41.7301,98295.0
2019-08-14 15:00:00,41.99,42.12,41.9,42.0,120795.0,41.7301,41.8593,41.6407,41.7401,120795.0
2019-08-14 15:30:00,41.93,42.06,41.85,41.89,164105.0,41.6705,41.7997,41.591,41.6307,164105.0
2019-08-15 09:30:00,42.04,42.1,41.6,41.95,934680.0,41.7798,41.8394,41.3425,41.6904,934680.0
2019-08-15 10:00:00,41.93,42.07,41.81,42.02,520050.0,41.6705,41.8096,41.5512,41.7599,520050.0
2019-08-15 10:30:00,41.9,42.05,41.87,41.93,217875.0,41.6407,41.7898,41.6109,41.6705,217875.0
2019-08-15 11:00:00,41.9,41.92,41.69,41.86,169225.0,41.6407,41.6606,41.432,41.6009,169225.0
2019-08-15 11:30:00,41.87,42.0,41.85,42.0,229585.0,41.6109,41.7401,41.591,41.7401,229585.0
2019-08-15 12:00:00,41.99,42.09,41.94,41.94,100040.0,41.7301,41.8295,41.6804,41.6804,100040.0
2019-08-15 12:30:00,41.95,41.97,41.88,41.94,33575.0,41.6904,41.7103,41.6208,41.6804,33575.0
2019-08-15 13:00:00,41.93,42.03,41.93,41.94,67615.0,41.6705,41.7699,41.6705,41.6804,67615.0
2019-08-15 13:30:00,41.96,41.99,41.64,41.67,132815.0,41.7003,41.7301,41.3823,41.4121,132815.0
2019-08-15 14:00:00,41.71,41.88,41.66,41.85,45955.0,41.4519,41.6208,41.4022,41.591,45955.0
2019-08-15 14:30:00,41.83,41.89,41.79,41.83,55475.0,41.5711,41.6307,41.5314,41.5711,55475.0
2019-08-15 15:00:00,41.89,41.96,41.88,41.9,86060.0,41.6307,41.7003,41.6208,41.6407,86060.0
2019-08-15 15:30:00,41.89,42.05,41.89,41.92,157225.0,41.6307,41.7898,41.6307,41.6606,157225.0
2019-08-16 09:30:00,42.33,42.52,42.29,42.47,165825.0,42.068,42.2568,42.0283,42.2072,165825.0
2019-08-16 10:00:00,42.46,42.53,42.34,42.46,52540.0,42.1972,42.2668,42.078,42.1972,52540.0
2019-08-16 10:30:00,42.48,42.73,42.47,42.72,281360.0,42.2171,42.4655,42.2072,42.4556,281360.0
2019-08-16 11:00:00,42.73,42.8,42.67,42.71,24555.0,42.4655,42.5351,42.4059,42.4457,24555.0
2019-08-16 11:30:00,42.69,42.74,42.64,42.73,281385.0,42.4258,42.4755,42.3761,42.4655,281385.0
2019-08-16 12:00:00,42.72,42.76,42.67,42.7,29745.0,42.4556,42.4954,42.4059,42.4357,29745.0
2019-08-16 12:30:00,42.7,42.75,42.67,42.68,44885.0,42.4357,42.4854,42.4059,42.4159,44885.0
2019-08-16 13:00:00,42.68,42.71,42.66,42.7,52210.0,42.4159,42.4457,42.396,42.4357,52210.0
2019-08-16 13:30:00,42.7,42.7,42.62,42.67,66570.0,42.4357,42.4357,42.3562,42.4059,66570.0
2019-08-16 14:00:00,42.67,42.67,42.6,42.66,45695.0,42.4059,42.4059,42.3364,42.396,45695.0
2019-08-16 14:30:00,42.64,42.64,42.52,42.56,124930.0,42.3761,42.3761,42.2568,42.2966,124930.0
2019-08-16 15:00:00,42.56,42.62,42.54,42.55,240510.0,42.2966,42.3562,42.2767,42.2867,240510.0
2019-08-16 15:30:00,42.55,42.6,42.5,42.55,326505.0,42.2867,42.3364,42.237,42.2867,326505.0
2019-08-19 09:30:00,43.18,43.19,42.77,42.83,263140.0,42.9128,42.9227,42.5053,42.5649,263140.0
2019-08-19 10:00:00,42.85,42.85,42.62,42.77,173985.0,42.5848,42.5848,42.3562,42.5053,173985.0
2019-08-19 10:30:00,42.78,42.87,42.77,42.85,90590.0,42.5152,42.6047,42.5053,42.5848,90590.0
2019-08-19 11:00:00,42.84,42.89,42.82,42.86,198620.0,42.5749,42.6246,42.555,42.5947,198620.0
2019-08-19 11:30:00,42.87,42.95,42.85,42.91,53660.0,42.6047,42.6842,42.5848,42.6444,53660.0
2019-08-19 12:00:00,42.93,42.93,42.86,42.89,43610.0,42.6643,42.6643,42.5947,42.6246,43610.0
2019-08-19 12:30:00,42.88,42.9,42.85,42.87,94590.0,42.6146,42.6345,42.5848,42.6047,94590.0
2019-08-19 13:00:00,42.87,42.89,42.86,42.88,45265.0,42.6047,42.6246,42.5947,42.6146,45265.0
2019-08-19 13:30:00,42.88,42.88,42.82,42.82,45820.0,42.6146,42.6146,42.555,42.555,45820.0
2019-08-19 14:00:00,42.83,42.83,42.76,42.8,137865.0,42.5649,42.5649,42.4954,42.5351,137865.0
2019-08-19 14:30:00,42.78,42.84,42.76,42.81,36650.0,42.5152,42.5749,42.4954,42.5451,36650.0
2019-08-19 15:00:00,42.82,42.82,42.77,42.8,55295.0,42.555,42.555,42.5053,42.5351,55295.0
2019-08-19 15:30:00,42.79,42.85,42.77,42.77,264710.0,42.5252,42.5848,42.5053,42.5053,264710.0
2019-08-20 09:30:00,42.72,42.77,42.48,42.66,571210.0,42.4556,42.5053,42.2171,42.396,571210.0
2019-08-20 10:00:00,42.62,42.81,42.56,42.78,91090.0,42.3562,42.5451,42.2966,42.5152,91090.0
2019-08-20 10:30:00,42.78,42.85,42.73,42.85,41960.0,42.5152,42.5848,42.4655,42.5848,41960.0
2019-08-20 11:00:00,42.91,42.92,42.87,42.89,4500.0,42.6444,42.6544,42.6047,42.6246,4500.0
2019-08-20 11:30:00,42.93,42.93,42.87,42.89,22730.0,42.6643,42.6643,42.6047,42.6246,22730.0
2019-08-20 12:00:00,42.91,42.96,42.91,42.92,24780.0,42.6444,42.6941,42.6444,42.6544,24780.0
2019-08-20 12:30:00,42.94,42.94,42.89,42.9,8950.0,42.6742,42.6742,42.6246,42.6345,8950.0
2019-08-20 13:00:00,42.93,43.0,42.91,42.96,15950.0,42.6643,42.7339,42.6444,42.6941,15950.0
2019-08-20 13:30:00,42.97,42.97,42.88,42.93,70000.0,42.7041,42.7041,42.6146,42.6643,70000.0
2019-08-20 14:00:00,42.93,42.93,42.75,42.8,29355.0,42.6643,42.6643,42.4854,42.5351,29355.0
2019-08-20 14:30:00,42.78,42.83,42.77,42.82,176880.0,42.5152,42.5649,42.5053,42.555,176880.0
2019-08-20 15:00:00,42.8,42.85,42.78,42.85,63770.0,42.5351,42.5848,42.5152,42.5848,63770.0
2019-08-20 15:30:00,42.86,42.87,42.73,42.74,158585.0,42.5947,42.6047,42.4655,42.4755,158585.0
2019-08-21 09:30:00,43.14,43.53,43.02,43.42,210600.0,42.873,43.2606,42.7538,43.1513,210600.0
2019-08-21 10:00:00,43.44,43.48,43.37,43.43,64485.0,43.1712,43.2109,43.1016,43.1612,64485.0
2019-08-21 10:30:00,43.42,43.49,43.4,43.45,37945.0,43.1513,43.2208,43.1314,43.1811,37945.0
2019-08-21 11:00:00,43.44,43.53,43.38,43.5,50955.0,43.1712,43.2606,43.1115,43.2308,50955.0
2019-08-21 11:30:00,43.53,43.59,43.53,43.54,33010.0,43.2606,43.3202,43.2606,43.2705,33010.0
2019-08-21 12:00:00,43.56,43.56,43.51,43.54,16785.0,43.2904,43.2904,43.2407,43.2705,16785.0
2019-08-21 12:30:00,43.54,43.54,43.48,43.51,40770.0,43.2705,43.2705,43.2109,43.2407,40770.0
2019-08-21 13:00:00,43.49,43.5,43.46,43.46,9465.0,43.2208,43.2308,43.191,43.191,9465.0
2019-08-21 13:30:00,43.43,43.44,43.36,43.38,108270.0,43.1612,43.1712,43.0916,43.1115,108270.0
2019-08-21 14:00:00,43.35,43.49,43.25,43.47,35090.0,43.0817,43.2208,42.9823,43.201,35090.0
2019-08-21 14:30:00,43.48,43.48,43.32,43.33,33945.0,43.2109,43.2109,43.0519,43.0618,33945.0
2019-08-21 15:00:00,43.31,43.35,43.27,43.33,67340.0,43.042,43.0817,43.0022,43.0618,67340.0
2019-08-21 15:30:00,43.33,43.42,43.33,43.4,285525.0,43.0618,43.1513,43.0618,43.1314,285525.0
2019-08-22 09:30:00,43.5,43.61,43.41,43.52,483230.0,43.2308,43.3401,43.1413,43.2507,483230.0
2019-08-22 10:00:00,43.55,43.56,43.16,43.18,238970.0,43.2805,43.2904,42.8929,42.9128,238970.0
2019-08-22 10:30:00,43.14,43.15,42.85,42.85,201780.0,42.873,42.8829,42.5848,42.5848,201780.0
2019-08-22 11:00:00,42.92,43.09,42.85,43.07,63585.0,42.6544,42.8233,42.5848,42.8034,63585.0
2019-08-22 11:30:00,43.03,43.09,42.92,42.96,22150.0,42.7637,42.8233,42.6544,42.6941,22150.0
2019-08-22 12:00:00,42.93,43.06,42.93,43.05,53615.0,42.6643,42.7935,42.6643,42.7836,53615.0
2019-08-22 12:30:00,43.06,43.17,43.04,43.1,78335.0,42.7935,42.9028,42.7736,42.8333,78335.0
2019-08-22 13:00:00,43.1,43.3,43.09,43.26,84875.0,42.8333,43.032,42.8233,42.9923,84875.0
2019-08-22 13:30:00,43.26,43.31,43.25,43.31,45795.0,42.9923,43.042,42.9823,43.042,45795.0
2019-08-22 14:00:00,43.31,43.33,43.22,43.22,40110.0,43.042,43.0618,42.9525,42.9525,40110.0
2019-08-22 14:30:00,43.22,43.36,43.21,43.36,57250.0,42.9525,43.0916,42.9426,43.0916,57250.0
2019-08-22 15:00:00,43.36,43.36,43.25,43.33,91150.0,43.0916,43.0916,42.9823,43.0618,91150.0
2019-08-22 15:30:00,43.33,43.46,43.31,43.32,497885.0,43.0618,43.191,43.042,43.0519,497885.0
2019-08-23 09:30:00,43.58,43.68,43.43,43.63,242010.0,43.3103,43.4097,43.1612,43.36,242010.0
2019-08-23 10:00:00,43.58,43.97,43.58,43.91,180430.0,43.3103,43.6979,43.3103,43.6382,180430.0
2019-08-23 10:30:00,43.89,44.14,43.87,44.03,60165.0,43.6184,43.8668,43.5985,43.7575,60165.0
2019-08-23 11:00:00,43.89,43.89,43.27,43.42,230420.0,43.6184,43.6184,43.0022,43.1513,230420.0
2019-08-23 11:30:00,43.38,43.38,43.03,43.03,84215.0,43.1115,43.1115,42.7637,42.7637,84215.0
2019-08-23 12:00:00,42.96,43.09,42.89,42.89,103980.0,42.6941,42.8233,42.6246,42.6246,103980.0
2019-08-23 12:30:00,42.94,43.06,42.86,42.96,97875.0,42.6742,42.7935,42.5947,42.6941,97875.0
2019-08-23 13:00:00,42.95,42.99,42.75,42.78,125775.0,42.6842,42.7239,42.4854,42.5152,125775.0
2019-08-23 13:30:00,42.77,42.98,42.76,42.95,98650.0,42.5053,42.714,42.4954,42.6842,98650.0
2019-08-23 14:00:00,42.95,42.97,42.89,42.95,243225.0,42.6842,42.7041,42.6246,42.6842,243225.0
2019-08-23 14:30:00,42.94,42.96,42.77,42.86,89945.0,42.6742,42.6941,42.5053,42.5947,89945.0
2019-08-23 15:00:00,42.86,42.94,42.71,42.72,142500.0,42.5947,42.6742,42.4457,42.4556,142500.0
2019-08-23 15:30:00,42.72,42.73,42.53,42.64,436170.0,42.4556,42.4655,42.2668,42.3761,436170.0
2019-08-26 09:30:00,43.17,43.17,42.74,42.94,197595.0,42.9028,42.9028,42.4755,42.6742,197595.0
2019-08-26 10:00:00,42.99,43.03,42.65,42.73,40355.0,42.7239,42.7637,42.386,42.4655,40355.0
2019-08-26 10:30:00,42.74,42.83,42.69,42.75,22845.0,42.4755,42.5649,42.4258,42.4854,22845.0
2019-08-26 11:00:00,42.76,42.85,42.75,42.85,54565.0,42.4954,42.5848,42.4854,42.5848,54565.0
2019-08-26 11:30:00,42.81,42.84,42.73,42.82,17790.0,42.5451,42.5749,42.4655,42.555,17790.0
2019-08-26 12:00:00,42.83,42.95,42.81,42.92,49700.0,42.5649,42.6842,42.5451,42.6544,49700.0
2019-08-26 12:30:00,42.89,42.97,42.89,42.97,23600.0,42.6246,42.7041,42.6246,42.7041,23600.0
2019-08-26 13:00:00,42.97,42.99,42.92,42.95,4555.0,42.7041,42.7239,42.6544,42.6842,4555.0
2019-08-26 13:30:00,42.93,43.0,42.92,42.95,13970.0,42.6643,42.7339,42.6544,42.6842,13970.0
2019-08-26 14:00:00,42.99,42.99,42.89,42.91,70075.0,42.7239,42.7239,42.6246,42.6444,70075.0
2019-08-26 14:30:00,42.95,43.01,42.94,43.01,21680.0,42.6842,42.7438,42.6742,42.7438,21680.0
2019-08-26 15:00:00,43.02,43.1,43.0,43.09,16565.0,42.7538,42.8333,42.7339,42.8233,16565.0
2019-08-26 15:30:00,43.1,43.21,43.05,43.21,183520.0,42.8333,42.9426,42.7836,42.9426,183520.0
2019-08-27 09:30:00,43.44,43.67,43.4,43.57,412720.0,43.1712,43.3997,43.1314,43.3003,412720.0
2019-08-27 10:00:00,43.56,43.58,43.44,43.45,32370.0,43.2904,43.3103,43.1712,43.1811,32370.0
2019-08-27 10:30:00,43.45,43.49,43.34,43.34,21280.0,43.1811,43.2208,43.0718,43.0718,21280.0
2019-08-27 11:00:00,43.34,43.37,43.02,43.09,50870.0,43.0718,43.1016,42.7538,42.8233,50870.0
2019-08-27 11:30:00,43.11,43.17,43.09,43.11,91770.0,42.8432,42.9028,42.8233,42.8432,91770.0
2019-08-27 12:00:00,43.1,43.1,43.03,43.05,126470.0,42.8333,42.8333,42.7637,42.7836,126470.0
2019-08-27 12:30:00,43.03,43.03,42.84,42.84,105065.0,42.7637,42.7637,42.5749,42.5749,105065.0
2019-08-27 13:00:00,42.81,42.95,42.81,42.95,273440.0,42.5451,42.6842,42.5451,42.6842,273440.0
2019-08-27 13:30:00,42.95,43.12,42.94,43.1,76080.0,42.6842,42.8531,42.6742,42.8333,76080.0
2019-08-27 14:00:00,43.12,43.12,42.99,43.03,24505.0,42.8531,42.8531,42.7239,42.7637,24505.0
2019-08-27 14:30:00,43.01,43.22,42.99,43.21,23545.0,42.7438,42.9525,42.7239,42.9426,23545.0
2019-08-27 15:00:00,43.19,43.27,43.14,43.16,120375.0,42.9227,43.0022,42.873,42.8929,120375.0
2019-08-27 15:30:00,43.13,43.19,43.09,43.12,169685.0,42.8631,42.9227,42.8233,42.8531,169685.0
2019-08-28 09:30:00,42.72,42.8,42.19,42.38,306000.0,42.4556,42.5351,41.9289,42.1177,306000.0
2019-08-28 10:00:00,42.3,42.42,42.23,42.28,145950.0,42.0382,42.1575,41.9686,42.0183,145950.0
2019-08-28 10:30:00,42.29,42.44,42.29,42.39,771705.0,42.0283,42.1773,42.0283,42.1277,771705.0
2019-08-28 11:00:00,42.38,42.4,42.28,42.39,853885.0,42.1177,42.1376,42.0183,42.1277,853885.0
2019-08-28 11:30:00,42.4,42.56,42.4,42.49,287455.0,42.1376,42.2966,42.1376,42.227,287455.0
2019-08-28 12:00:00,42.49,42.55,42.46,42.5,199895.0,42.227,42.2867,42.1972,42.237,199895.0
2019-08-28 12:30:00,42.51,42.56,42.49,42.56,114490.0,42.2469,42.2966,42.227,42.2966,114490.0
2019-08-28 13:00:00,42.55,42.56,42.45,42.49,684175.0,42.2867,42.2966,42.1873,42.227,684175.0
2019-08-28 13:30:00,42.49,42.54,42.46,42.51,84335.0,42.227,42.2767,42.1972,42.2469,84335.0
2019-08-28 14:00:00,42.51,42.53,42.49,42.52,37585.0,42.2469,42.2668,42.227,42.2568,37585.0
2019-08-28 14:30:00,42.53,42.7,42.53,42.68,66355.0,42.2668,42.4357,42.2668,42.4159,66355.0
2019-08-28 15:00:00,42.68,42.74,42.64,42.65,147095.0,42.4159,42.4755,42.3761,42.386,147095.0
2019-08-28 15:30:00,42.65,42.66,42.59,42.59,209515.0,42.386,42.396,42.3264,42.3264,209515.0
2019-08-29 09:30:00,43.1,43.41,42.99,43.27,731755.0,42.8333,43.1413,42.7239,43.0022,731755.0
2019-08-29 10:00:00,43.25,43.27,43.09,43.21,173995.0,42.9823,43.0022,42.8233,42.9426,173995.0
2019-08-29 10:30:00,43.22,43.28,43.0,43.22,100390.0,42.9525,43.0121,42.7339,42.9525,100390.0
2019-08-29 11:00:00,43.21,43.33,43.18,43.32,122125.0,42.9426,43.0618,42.9128,43.0519,122125.0
2019-08-29 11:30:00,43.34,43.36,43.31,43.34,27725.0,43.0718,43.0916,43.042,43.0718,27725.0
2019-08-29 12:00:00,43.29,43.36,43.27,43.29,19625.0,43.0221,43.0916,43.0022,43.0221,19625.0
2019-08-29 12:30:00,43.32,43.37,43.28,43.31,44270.0,43.0519,43.1016,43.0121,43.042,44270.0
2019-08-29 13:00:00,43.31,43.37,43.3,43.33,29075.0,43.042,43.1016,43.032,43.0618,29075.0
2019-08-29 13:30:00,43.33,43.42,43.33,43.4,55625.0,43.0618,43.1513,43.0618,43.1314,55625.0
2019-08-29 14:00:00,43.43,43.45,43.35,43.42,58305.0,43.1612,43.1811,43.0817,43.1513,58305.0
2019-08-29 14:30:00,43.41,43.43,43.34,43.37,533890.0,43.1413,43.1612,43.0718,43.1016,533890.0
2019-08-29 15:00:00,43.36,43.36,43.31,43.31,54615.0,43.0916,43.0916,43.042,43.042,54615.0
2019-08-29 15:30:00,43.33,43.38,43.3,43.32,164590.0,43.0618,43.1115,43.032,43.0519,164590.0
2019-08-30 09:30:00,43.6,43.6,43.3,43.35,344305.0,43.3302,43.3302,43.032,43.0817,344305.0
2019-08-30 10:00:00,43.35,43.43,43.12,43.13,266855.0,43.0817,43.1612,42.8531,42.8631,266855.0
2019-08-30 10:30:00,43.13,43.21,43.06,43.06,221860.0,42.8631,42.9426,42.7935,42.7935,221860.0
2019-08-30 11:00:00,43.06,43.06,42.66,42.78,434065.0,42.7935,42.7935,42.396,42.5152,434065.0
2019-08-30 11:30:00,42.81,43.01,42.8,42.98,38250.0,42.5451,42.7438,42.5351,42.714,38250.0
2019-08-30 12:00:00,42.94,42.99,42.88,42.97,277015.0,42.6742,42.7239,42.6146,42.7041,277015.0
2019-08-30 12:30:00,42.98,42.99,42.94,42.99,130910.0,42.714,42.7239,42.6742,42.7239,130910.0
2019-08-30 13:00:00,42.97,43.0,42.93,42.98,42975.0,42.7041,42.7339,42.6643,42.714,42975.0
2019-08-30 13:30:00,42.98,42.99,42.94,42.96,146050.0,42.714,42.7239,42.6742,42.6941,146050.0
2019-08-30 14:00:00,42.97,43.07,42.97,43.06,99820.0,42.7041,42.8034,42.7041,42.7935,99820.0
2019-08-30 14:30:00,43.06,43.09,43.01,43.02,56915.0,42.7935,42.8233,42.7438,42.7538,56915.0
2019-08-30 15:00:00,43.0,43.06,42.95,43.06,166040.0,42.7339,42.7935,42.6842,42.7935,166040.0
2019-08-30 15:30:00,43.06,43.2,43.06,43.16,430200.0,42.7935,42.9326,42.7935,42.8929,430200.0
2019-09-03 09:30:00,42.87,43.2,42.82,43.05,219600.0,42.6047,42.9326,42.555,42.7836,219600.0
2019-09-03 10:00:00,43.05,43.05,42.73,42.92,617720.0,42.7836,42.7836,42.4655,42.6544,617720.0
2019-09-03 10:30:00,42.97,43.06,42.83,43.04,209930.0,42.7041,42.7935,42.5649,42.7736,209930.0
2019-09-03 11:00:00,43.01,43.01,42.8,42.87,119900.0,42.7438,42.7438,42.5351,42.6047,119900.0
2019-09-03 11:30:00,42.91,42.99,42.83,42.93,98200.0,42.6444,42.7239,42.5649,42.6643,98200.0
2019-09-03 12:00:00,42.92,42.93,42.83,42.84,50385.0,42.6544,42.6643,42.5649,42.5749,50385.0
2019-09-03 12:30:00,42.8,42.83,42.72,42.75,73930.0,42.5351,42.5649,42.4556,42.4854,73930.0
2019-09-03 13:00:00,42.77,42.79,42.69,42.71,50885.0,42.5053,42.5252,42.4258,42.4457,50885.0
2019-09-03 13:30:00,42.71,42.71,42.55,42.55,47835.0,42.4457,42.4457,42.2867,42.2867,47835.0
2019-09-03 14:00:00,42.56,42.63,42.55,42.58,56730.0,42.2966,42.3662,42.2867,42.3165,56730.0
2019-09-03 14:30:00,42.58,42.65,42.58,42.63,96545.0,42.3165,42.386,42.3165,42.3662,96545.0
2019-09-03 15:00:00,42.63,42.71,42.6,42.7,231960.0,42.3662,42.4457,42.3364,42.4357,231960.0
2019-09-03 15:30:00,42.7,42.8,42.69,42.75,439635.0,42.4357,42.5351,42.4258,42.4854,439635.0
2019-09-04 09:30:00,43.19,43.38,43.02,43.29,1252150.0,42.9227,43.1115,42.7538,43.0221,1252150.0
2019-09-04 10:00:00,43.27,43.32,43.03,43.15,377140.0,43.0022,43.0519,42.7637,42.8829,377140.0
2019-09-04 10:30:00,43.16,43.22,43.14,43.2,222620.0,42.8929,42.9525,42.873,42.9326,222620.0
2019-09-04 11:00:00,43.23,43.31,43.22,43.31,300210.0,42.9625,43.042,42.9525,43.042,300210.0
2019-09-04 11:30:00,43.33,43.36,43.28,43.3,132460.0,43.0618,43.0916,43.0121,43.032,132460.0
2019-09-04 12:00:00,43.3,43.36,43.27,43.29,71485.0,43.032,43.0916,43.0022,43.0221,71485.0
2019-09-04 12:30:00,43.28,43.38,43.26,43.36,112820.0,43.0121,43.1115,42.9923,43.0916,112820.0
2019-09-04 13:00:00,43.35,43.38,43.34,43.36,27680.0,43.0817,43.1115,43.0718,43.0916,27680.0
2019-09-04 13:30:00,43.36,43.36,43.25,43.25,34395.0,43.0916,43.0916,42.9823,42.9823,34395.0
2019-09-04 14:00:00,43.26,43.29,43.17,43.18,95295.0,42.9923,43.0221,42.9028,42.9128,95295.0
2019-09-04 14:30:00,43.2,43.26,43.18,43.23,55210.0,42.9326,42.9923,42.9128,42.9625,55210.0
2019-09-04 15:00:00,43.22,43.26,43.22,43.26,77410.0,42.9525,42.9923,42.9525,42.9923,77410.0
2019-09-04 15:30:00,43.27,43.34,43.26,43.3,155700.0,43.0022,43.0718,42.9923,43.032,155700.0
2019-09-05 09:30:00,43.91,43.92,43.57,43.74,1236865.0,43.6382,43.6482,43.3003,43.4693,1236865.0
2019-09-05 10:00:00,43.76,44.11,43.76,43.99,534125.0,43.4892,43.837,43.4892,43.7177,534125.0
2019-09-05 10:30:00,43.98,44.08,43.85,43.85,97825.0,43.7078,43.8072,43.5786,43.5786,97825.0
2019-09-05 11:00:00,43.88,43.93,43.64,43.66,125535.0,43.6084,43.6581,43.3699,43.3898,125535.0
2019-09-05 11:30:00,43.64,43.68,43.49,43.5,255050.0,43.3699,43.4097,43.2208,43.2308,255050.0
2019-09-05 12:00:00,43.5,43.66,43.49,43.64,118700.0,43.2308,43.3898,43.2208,43.3699,118700.0
2019-09-05 12:30:00,43.63,43.76,43.63,43.75,125035.0,43.36,43.4892,43.36,43.4792,125035.0
2019-09-05 13:00:00,43.75,43.78,43.69,43.77,68910.0,43.4792,43.509,43.4196,43.4991,68910.0
2019-09-05 13:30:00,43.77,43.77,43.69,43.76,34505.0,43.4991,43.4991,43.4196,43.4892,34505.0
2019-09-05 14:00:00,43.77,43.84,43.74,43.84,111870.0,43.4991,43.5687,43.4693,43.5687,111870.0
2019-09-05 14:30:00,43.83,43.93,43.81,43.9,156385.0,43.5587,43.6581,43.5389,43.6283,156385.0
2019-09-05 15:00:00,43.92,44.0,43.92,43.96,242535.0,43.6482,43.7277,43.6482,43.6879,242535.0
2019-09-05 15:30:00,43.99,44.0,43.93,43.96,449740.0,43.7177,43.7277,43.6581,43.6879,449740.0
2019-09-06 09:30:00,44.1,44.11,43.76,43.91,110435.0,43.8271,43.837,43.4892,43.6382,110435.0
2019-09-06 10:00:00,43.91,44.0,43.86,44.0,64805.0,43.6382,43.7277,43.5886,43.7277,64805.0
2019-09-06 10:30:00,43.99,44.13,43.98,44.1,70200.0,43.7177,43.8569,43.7078,43.8271,70200.0
2019-09-06 11:00:00,44.14,44.18,44.12,44.14,36070.0,43.8668,43.9066,43.8469,43.8668,36070.0
2019-09-06 11:30:00,44.15,44.16,44.09,44.09,226030.0,43.8768,43.8867,43.8171,43.8171,226030.0
2019-09-06 12:00:00,44.08,44.12,44.04,44.04,26370.0,43.8072,43.8469,43.7674,43.7674,26370.0
2019-09-06 12:30:00,44.04,44.04,43.9,43.95,75560.0,43.7674,43.7674,43.6283,43.678,75560.0
2019-09-06 13:00:00,43.95,44.02,43.95,44.02,14090.0,43.678,43.7476,43.678,43.7476,14090.0
2019-09-06 13:30:00,44.02,44.05,44.01,44.03,112730.0,43.7476,43.7774,43.7376,43.7575,112730.0
2019-09-06 14:00:00,44.03,44.03,43.97,43.99,62380.0,43.7575,43.7575,43.6979,43.7177,62380.0
2019-09-06 14:30:00,44.01,44.08,43.95,43.96,82870.0,43.7376,43.8072,43.678,43.6879,82870.0
2019-09-06 15:00:00,43.96,43.98,43.89,43.92,83020.0,43.6879,43.7078,43.6184,43.6482,83020.0
2019-09-06 15:30:00,43.92,43.93,43.65,43.7,304775.0,43.6482,43.6581,43.3799,43.4295,304775.0
2019-09-09 09:30:00,43.85,44.0,43.05,43.12,348340.0,43.5786,43.7277,42.7836,42.8531,348340.0
2019-09-09 10:00:00,43.1,43.15,42.94,43.07,887210.0,42.8333,42.8829,42.6742,42.8034,887210.0
2019-09-09 10:30:00,43.07,43.32,43.07,43.27,224500.0,42.8034,43.0519,42.8034,43.0022,224500.0
2019-09-09 11:00:00,43.28,43.3,43.06,43.14,117485.0,43.0121,43.032,42.7935,42.873,117485.0
2019-09-09 11:30:00,43.14,43.19,43.0,43.09,161320.0,42.873,42.9227,42.7339,42.8233,161320.0
2019-09-09 12:00:00,43.08,43.1,42.81,42.83,498520.0,42.8134,42.8333,42.5451,42.5649,498520.0
2019-09-09 12:30:00,42.82,42.86,42.67,42.84,282775.0,42.555,42.5947,42.4059,42.5749,282775.0
2019-09-09 13:00:00,42.86,42.92,42.79,42.81,225925.0,42.5947,42.6544,42.5252,42.5451,225925.0
2019-09-09 13:30:00,42.81,42.84,42.75,42.79,126955.0,42.5451,42.5749,42.4854,42.5252,126955.0
2019-09-09 14:00:00,42.79,42.84,42.66,42.67,440385.0,42.5252,42.5749,42.396,42.4059,440385.0
2019-09-09 14:30:00,42.66,42.74,42.65,42.73,192075.0,42.396,42.4755,42.386,42.4655,192075.0
2019-09-09 15:00:00,42.73,42.91,42.7,42.86,330745.0,42.4655,42.6444,42.4357,42.5947,330745.0
2019-09-09 15:30:00,42.87,43.05,42.83,43.03,699240.0,42.6047,42.7836,42.5649,42.7637,699240.0
2019-09-10 09:30:00,42.61,42.67,42.25,42.37,1233020.0,42.3463,42.4059,41.9885,42.1078,1233020.0
2019-09-10 10:00:00,42.4,42.9,42.37,42.83,694885.0,42.1376,42.6345,42.1078,42.5649,694885.0
2019-09-10 10:30:00,42.82,42.9,42.68,42.71,190005.0,42.555,42.6345,42.4159,42.4457,190005.0
2019-09-10 11:00:00,42.74,42.78,42.54,42.55,122100.0,42.4755,42.5152,42.2767,42.2867,122100.0
2019-09-10 11:30:00,42.58,42.75,42.52,42.68,176580.0,42.3165,42.4854,42.2568,42.4159,176580.0
2019-09-10 12:00:00,42.66,42.8,42.61,42.73,51635.0,42.396,42.5351,42.3463,42.4655,51635.0
2019-09-10 12:30:00,42.74,42.86,42.73,42.81,665205.0,42.4755,42.5947,42.4655,42.5451,665205.0
2019-09-10 13:00:00,42.83,42.83,42.58,42.59,125225.0,42.5649,42.5649,42.3165,42.3264,125225.0
2019-09-10 13:30:00,42.59,42.69,42.57,42.61,53955.0,42.3264,42.4258,42.3065,42.3463,53955.0
2019-09-10 14:00:00,42.6,42.6,42.45,42.45,52685.0,42.3364,42.3364,42.1873,42.1873,52685.0
2019-09-10 14:30:00,42.47,42.54,42.45,42.53,299105.0,42.2072,42.2767,42.1873,42.2668,299105.0
2019-09-10 15:00:00,42.54,42.54,42.43,42.47,40655.0,42.2767,42.2767,42.1674,42.2072,40655.0
2019-09-10 15:30:00,42.47,42.73,42.46,42.73,186665.0,42.2072,42.4655,42.1972,42.4655,186665.0
2019-09-11 09:30:00,42.82,42.92,42.67,42.88,776625.0,42.555,42.6544,42.4059,42.6146,776625.0
2019-09-11 10:00:00,42.88,43.16,42.87,43.1,561585.0,42.6146,42.8929,42.6047,42.8333,561585.0
2019-09-11 10:30:00,43.04,43.12,42.85,42.92,372575.0,42.7736,42.8531,42.5848,42.6544,372575.0
2019-09-11 11:00:00,42.92,42.98,42.85,42.98,89355.0,42.6544,42.714,42.5848,42.714,89355.0
2019-09-11 11:30:00,43.03,43.09,43.01,43.07,546975.0,42.7637,42.8233,42.7438,42.8034,546975.0
2019-09-11 12:00:00,43.11,43.2,43.09,43.16,111510.0,42.8432,42.9326,42.8233,42.8929,111510.0
2019-09-11 12:30:00,43.16,43.24,43.14,43.21,64425.0,42.8929,42.9724,42.873,42.9426,64425.0
2019-09-11 13:00:00,43.17,43.25,43.14,43.15,129760.0,42.9028,42.9823,42.873,42.8829,129760.0
2019-09-11 13:30:00,43.15,43.16,43.04,43.04,186515.0,42.8829,42.8929,42.7736,42.7736,186515.0
2019-09-11 14:00:00,43.06,43.06,42.95,42.96,52460.0,42.7935,42.7935,42.6842,42.6941,52460.0
2019-09-11 14:30:00,42.95,43.01,42.9,42.95,59655.0,42.6842,42.7438,42.6345,42.6842,59655.0
2019-09-11 15:00:00,42.99,43.01,42.94,43.0,59395.0,42.7239,42.7438,42.6742,42.7339,59395.0
2019-09-11 15:30:00,43.0,43.11,42.98,43.07,1064890.0,42.7339,42.8432,42.714,42.8034,1064890.0
2019-09-12 09:30:00,43.27,43.46,43.14,43.25,445500.0,43.0022,43.191,42.873,42.9823,445500.0
2019-09-12 10:00:00,43.28,43.61,43.22,43.46,309445.0,43.0121,43.3401,42.9525,43.191,309445.0
2019-09-12 10:30:00,43.46,43.47,43.18,43.23,339260.0,43.191,43.201,42.9128,42.9625,339260.0
2019-09-12 11:00:00,43.2,43.27,43.05,43.19,132285.0,42.9326,43.0022,42.7836,42.9227,132285.0
2019-09-12 11:30:00,43.18,43.25,43.12,43.17,51665.0,42.9128,42.9823,42.8531,42.9028,51665.0
2019-09-12 12:00:00,43.16,43.17,43.05,43.08,202055.0,42.8929,42.9028,42.7836,42.8134,202055.0
2019-09-12 12:30:00,43.13,43.2,43.1,43.2,39340.0,42.8631,42.9326,42.8333,42.9326,39340.0
2019-09-12 13:00:00,43.2,43.27,43.16,43.2,42420.0,42.9326,43.0022,42.8929,42.9326,42420.0
2019-09-12 13:30:00,43.21,43.26,43.2,43.2,375000.0,42.9426,42.9923,42.9326,42.9326,375000.0
2019-09-12 14:00:00,43.2,43.21,43.17,43.21,238815.0,42.9326,42.9426,42.9028,42.9426,238815.0
2019-09-12 14:30:00,43.2,43.26,43.19,43.22,35145.0,42.9326,42.9923,42.9227,42.9525,35145.0
2019-09-12 15:00:00,43.2,43.21,43.17,43.19,60340.0,42.9326,42.9426,42.9028,42.9227,60340.0
2019-09-12 15:30:00,43.19,43.22,43.05,43.07,132715.0,42.9227,42.9525,42.7836,42.8034,132715.0
2019-09-13 09:30:00,43.07,43.07,42.82,42.94,876360.0,42.8034,42.8034,42.555,42.6742,876360.0
2019-09-13 10:00:00,42.91,43.0,42.82,42.99,162620.0,42.6444,42.7339,42.555,42.7239,162620.0
2019-09-13 10:30:00,42.99,43.13,42.97,43.13,149155.0,42.7239,42.8631,42.7041,42.8631,149155.0
2019-09-13 11:00:00,43.11,43.14,42.94,42.98,43090.0,42.8432,42.873,42.6742,42.714,43090.0
2019-09-13 11:30:00,42.98,43.02,42.91,42.95,102575.0,42.714,42.7538,42.6444,42.6842,102575.0
2019-09-13 12:00:00,42.92,43.04,42.91,42.93,573440.0,42.6544,42.7736,42.6444,42.6643,573440.0
2019-09-13 12:30:00,42.91,42.97,42.85,42.89,145265.0,42.6444,42.7041,42.5848,42.6246,145265.0
2019-09-13 13:00:00,42.89,42.91,42.84,42.85,624355.0,42.6246,42.6444,42.5749,42.5848,624355.0
2019-09-13 13:30:00,42.84,42.85,42.76,42.76,232430.0,42.5749,42.5848,42.4954,42.4954,232430.0
2019-09-13 14:00:00,42.76,42.79,42.73,42.75,71650.0,42.4954,42.5252,42.4655,42.4854,71650.0
2019-09-13 14:30:00,42.77,42.81,42.73,42.78,74870.0,42.5053,42.5451,42.4655,42.5152,74870.0
2019-09-13 15:00:00,42.79,42.79,42.69,42.72,149040.0,42.5252,42.5252,42.4258,42.4556,149040.0
2019-09-13 15:30:00,42.71,42.8,42.7,42.75,261675.0,42.4457,42.5351,42.4357,42.4854,261675.0
2019-09-16 09:30:00,42.47,42.87,42.31,42.83,117125.0,42.2072,42.6047,42.0481,42.5649,117125.0
2019-09-16 10:00:00,42.82,43.01,42.82,42.92,654185.0,42.555,42.7438,42.555,42.6544,654185.0
2019-09-16 10:30:00,42.88,42.92,42.84,42.85,13580.0,42.6146,42.6544,42.5749,42.5848,13580.0
2019-09-16 11:00:00,42.83,42.95,42.78,42.92,22540.0,42.5649,42.6842,42.5152,42.6544,22540.0
2019-09-16 11:30:00,42.9,42.9,42.78,42.78,31800.0,42.6345,42.6345,42.5152,42.5152,31800.0
2019-09-16 12:00:00,42.81,42.92,42.81,42.92,18615.0,42.5451,42.6544,42.5451,42.6544,18615.0
2019-09-16 12:30:00,42.89,42.96,42.89,42.96,10365.0,42.6246,42.6941,42.6246,42.6941,10365.0
2019-09-16 13:00:00,42.95,42.98,42.95,42.97,8955.0,42.6842,42.714,42.6842,42.7041,8955.0
2019-09-16 13:30:00,43.0,43.02,42.97,42.98,7500.0,42.7339,42.7538,42.7041,42.714,7500.0
2019-09-16 14:00:00,43.07,43.07,43.0,43.01,254330.0,42.8034,42.8034,42.7339,42.7438,254330.0
2019-09-16 14:30:00,43.01,43.04,42.96,42.99,42400.0,42.7438,42.7736,42.6941,42.7239,42400.0
2019-09-16 15:00:00,42.97,43.01,42.94,42.94,323895.0,42.7041,42.7438,42.6742,42.6742,323895.0
2019-09-16 15:30:00,42.94,43.01,42.94,43.01,88630.0,42.6742,42.7438,42.6742,42.7438,88630.0
2019-09-17 09:30:00,43.0,43.21,42.93,43.12,199630.0,42.7339,42.9426,42.6643,42.8531,199630.0
2019-09-17 10:00:00,43.03,43.08,42.95,42.98,71890.0,42.7637,42.8134,42.6842,42.714,71890.0
2019-09-17 10:30:00,43.0,43.04,42.95,43.0,22260.0,42.7339,42.7736,42.6842,42.7339,22260.0
2019-09-17 11:00:00,43.03,43.11,43.0,43.02,19100.0,42.7637,42.8432,42.7339,42.7538,19100.0
2019-09-17 11:30:00,43.02,43.08,43.02,43.05,34090.0,42.7538,42.8134,42.7538,42.7836,34090.0
2019-09-17 12:00:00,43.03,43.04,43.0,43.04,69825.0,42.7637,42.7736,42.7339,42.7736,69825.0
2019-09-17 12:30:00,43.02,43.03,42.99,43.02,40060.0,42.7538,42.7637,42.7239,42.7538,40060.0
2019-09-17 13:00:00,43.02,43.03,42.96,42.97,71350.0,42.7538,42.7637,42.6941,42.7041,71350.0
2019-09-17 13:30:00,42.98,43.09,42.97,43.08,19290.0,42.714,42.8233,42.7041,42.8134,19290.0
2019-09-17 14:00:00,43.05,43.08,43.0,43.06,28065.0,42.7836,42.8134,42.7339,42.7935,28065.0
2019-09-17 14:30:00,43.07,43.09,43.06,43.08,39915.0,42.8034,42.8233,42.7935,42.8134,39915.0
2019-09-17 15:00:00,43.09,43.14,43.08,43.14,34900.0,42.8233,42.873,42.8134,42.873,34900.0
2019-09-17 15:30:00,43.15,43.28,43.15,43.26,164095.0,42.8829,43.0121,42.8829,42.9923,164095.0
2019-09-18 09:30:00,43.07,43.07,42.73,42.8,397640.0,42.8034,42.8034,42.4655,42.5351,397640.0
2019-09-18 10:00:00,42.83,42.98,42.83,42.94,34775.0,42.5649,42.714,42.5649,42.6742,34775.0
2019-09-18 10:30:00,42.92,42.98,42.92,42.95,59065.0,42.6544,42.714,42.6544,42.6842,59065.0
2019-09-18 11:00:00,42.96,43.02,42.95,42.95,41670.0,42.6941,42.7538,42.6842,42.6842,41670.0
2019-09-18 11:30:00,42.92,42.93,42.85,42.86,16015.0,42.6544,42.6643,42.5848,42.5947,16015.0
2019-09-18 12:00:00,42.83,42.88,42.82,42.87,15175.0,42.5649,42.6146,42.555,42.6047,15175.0
2019-09-18 12:30:00,42.85,42.86,42.75,42.76,632260.0,42.5848,42.5947,42.4854,42.4954,632260.0
2019-09-18 13:00:00,42.75,42.76,42.63,42.63,537795.0,42.4854,42.4954,42.3662,42.3662,537795.0
2019-09-18 13:30:00,42.63,42.76,42.61,42.74,117185.0,42.3662,42.4954,42.3463,42.4755,117185.0
2019-09-18 14:00:00,42.81,42.81,42.45,42.52,544135.0,42.5451,42.5451,42.1873,42.2568,544135.0
2019-09-18 14:30:00,42.54,42.65,42.46,42.6,117975.0,42.2767,42.386,42.1972,42.3364,117975.0
2019-09-18 15:00:00,42.6,42.86,42.56,42.85,174915.0,42.3364,42.5947,42.2966,42.5848,174915.0
2019-09-18 15:30:00,42.86,43.13,42.86,43.08,362510.0,42.5947,42.8631,42.5947,42.8134,362510.0
2019-09-19 09:30:00,43.26,43.44,43.26,43.39,82795.0,42.9923,43.1712,42.9923,43.1215,82795.0
2019-09-19 10:00:00,43.42,43.59,43.42,43.59,598300.0,43.1513,43.3202,43.1513,43.3202,598300.0
2019-09-19 10:30:00,43.57,43.66,43.57,43.63,1126655.0,43.3003,43.3898,43.3003,43.36,1126655.0
2019-09-19 11:00:00,43.62,43.64,43.55,43.56,491515.0,43.35,43.3699,43.2805,43.2904,491515.0
2019-09-19 11:30:00,43.57,43.58,43.46,43.48,329565.0,43.3003,43.3103,43.191,43.2109,329565.0
2019-09-19 12:00:00,43.5,43.52,43.35,43.35,124670.0,43.2308,43.2507,43.0817,43.0817,124670.0
2019-09-19 12:30:00,43.35,43.44,43.35,43.4,66175.0,43.0817,43.1712,43.0817,43.1314,66175.0
2019-09-19 13:00:00,43.4,43.41,43.27,43.34,696270.0,43.1314,43.1413,43.0022,43.0718,696270.0
2019-09-19 13:30:00,43.3,43.33,43.22,43.32,232055.0,43.032,43.0618,42.9525,43.0519,232055.0
2019-09-19 14:00:00,43.3,43.42,43.29,43.42,32000.0,43.032,43.1513,43.0221,43.1513,32000.0
2019-09-19 14:30:00,43.42,43.42,43.36,43.41,13560.0,43.1513,43.1513,43.0916,43.1413,13560.0
2019-09-19 15:00:00,43.41,43.46,43.4,43.44,76780.0,43.1413,43.191,43.1314,43.1712,76780.0
2019-09-19 15:30:00,43.42,43.43,43.34,43.4,224325.0,43.1513,43.1612,43.0718,43.1314,224325.0
2019-09-20 09:30:00,43.61,43.71,43.5,43.68,90685.0,43.3401,43.4395,43.2308,43.4097,90685.0
2019-09-20 10:00:00,43.63,43.72,43.62,43.67,75570.0,43.36,43.4494,43.35,43.3997,75570.0
2019-09-20 10:30:00,43.67,43.69,43.53,43.55,46465.0,43.3997,43.4196,43.2606,43.2805,46465.0
2019-09-20 11:00:00,43.53,43.54,43.4,43.42,49840.0,43.2606,43.2705,43.1314,43.1513,49840.0
2019-09-20 11:30:00,43.43,43.45,43.29,43.4,40810.0,43.1612,43.1811,43.0221,43.1314,40810.0
2019-09-20 12:00:00,43.42,43.45,43.39,43.4,24160.0,43.1513,43.1811,43.1215,43.1314,24160.0
2019-09-20 12:30:00,43.34,43.35,43.29,43.35,13125.0,43.0718,43.0817,43.0221,43.0817,13125.0
2019-09-20 13:00:00,43.35,43.36,43.03,43.2,110380.0,43.0817,43.0916,42.7637,42.9326,110380.0
2019-09-20 13:30:00,43.17,43.2,43.1,43.17,13240.0,42.9028,42.9326,42.8333,42.9028,13240.0
2019-09-20 14:00:00,43.25,43.32,43.2,43.31,52625.0,42.9823,43.0519,42.9326,43.042,52625.0
2019-09-20 14:30:00,43.32,43.38,43.32,43.35,23810.0,43.0519,43.1115,43.0519,43.0817,23810.0
2019-09-20 15:00:00,43.34,43.4,43.33,43.37,38630.0,43.0718,43.1314,43.0618,43.1016,38630.0
2019-09-20 15:30:00,43.37,43.42,43.27,43.31,756420.0,43.1016,43.1513,43.0022,43.042,756420.0
2019-09-23 09:30:00,43.27,43.35,43.17,43.17,76875.0,43.0022,43.0817,42.9028,42.9028,76875.0
2019-09-23 10:00:00,43.2,43.22,43.01,43.21,141285.0,42.9326,42.9525,42.7438,42.9426,141285.0
2019-09-23 10:30:00,43.24,43.25,43.03,43.04,27235.0,42.9724,42.9823,42.7637,42.7736,27235.0
2019-09-23 11:00:00,43.08,43.15,43.06,43.15,30660.0,42.8134,42.8829,42.7935,42.8829,30660.0
2019-09-23 11:30:00,43.16,43.22,43.16,43.2,30265.0,42.8929,42.9525,42.8929,42.9326,30265.0
2019-09-23 12:00:00,43.21,43.27,43.18,43.27,90645.0,42.9426,43.0022,42.9128,43.0022,90645.0
2019-09-23 12:30:00,43.28,43.33,43.25,43.27,30300.0,43.0121,43.0618,42.9823,43.0022,30300.0
2019-09-23 13:00:00,43.29,43.3,43.25,43.25,22815.0,43.0221,43.032,42.9823,42.9823,22815.0
2019-09-23 13:30:00,43.24,43.29,43.22,43.27,28030.0,42.9724,43.0221,42.9525,43.0022,28030.0
2019-09-23 14:00:00,43.27,43.27,43.23,43.23,28985.0,43.0022,43.0022,42.9625,42.9625,28985.0
2019-09-23 14:30:00,43.23,43.24,43.19,43.23,23085.0,42.9625,42.9724,42.9227,42.9625,23085.0
2019-09-23 15:00:00,43.23,43.31,43.22,43.29,346195.0,42.9625,43.042,42.9525,43.0221,346195.0
2019-09-23 15:30:00,43.29,43.31,43.24,43.26,106585.0,43.0221,43.042,42.9724,42.9923,106585.0
2019-09-24 09:30:00,43.36,43.56,43.34,43.52,56755.0,43.0916,43.2904,43.0718,43.2507,56755.0
2019-09-24 10:00:00,43.49,43.49,43.25,43.26,43790.0,43.2208,43.2208,42.9823,42.9923,43790.0
2019-09-24 10:30:00,43.29,43.31,43.06,43.12,526300.0,43.0221,43.042,42.7935,42.8531,526300.0
2019-09-24 11:00:00,43.13,43.13,43.01,43.03,37680.0,42.8631,42.8631,42.7438,42.7637,37680.0
2019-09-24 11:30:00,43.03,43.03,42.66,42.74,110585.0,42.7637,42.7637,42.396,42.4755,110585.0
2019-09-24 12:00:00,42.72,42.83,42.47,42.54,108965.0,42.4556,42.5649,42.2072,42.2767,108965.0
2019-09-24 12:30:00,42.54,42.57,42.37,42.39,543880.0,42.2767,42.3065,42.1078,42.1277,543880.0
2019-09-24 13:00:00,42.4,42.5,42.36,42.41,172600.0,42.1376,42.237,42.0978,42.1475,172600.0
2019-09-24 13:30:00,42.39,42.48,42.36,42.39,214755.0,42.1277,42.2171,42.0978,42.1277,214755.0
2019-09-24 14:00:00,42.37,42.69,42.26,42.64,169120.0,42.1078,42.4258,41.9985,42.3761,169120.0
2019-09-24 14:30:00,42.66,42.66,42.42,42.46,175665.0,42.396,42.396,42.1575,42.1972,175665.0
2019-09-24 15:00:00,42.43,42.5,42.34,42.4,52495.0,42.1674,42.237,42.078,42.1376,52495.0
2019-09-24 15:30:00,42.37,42.46,42.31,42.43,239120.0,42.1078,42.1972,42.0481,42.1674,239120.0
2019-09-25 09:30:00,42.39,42.39,41.87,41.88,257620.0,42.1277,42.1277,41.6109,41.6208,257620.0
2019-09-25 10:00:00,41.95,42.07,41.72,41.96,206735.0,41.6904,41.8096,41.4618,41.7003,206735.0
2019-09-25 10:30:00,42.07,42.15,41.9,42.11,677160.0,41.8096,41.8891,41.6407,41.8494,677160.0
2019-09-25 11:00:00,42.14,42.3,42.14,42.16,555240.0,41.8792,42.0382,41.8792,41.8991,555240.0
2019-09-25 11:30:00,42.19,42.19,42.07,42.14,583765.0,41.9289,41.9289,41.8096,41.8792,583765.0
2019-09-25 12:00:00,42.15,42.25,42.13,42.22,34935.0,41.8891,41.9885,41.8693,41.9587,34935.0
2019-09-25 12:30:00,42.22,42.23,42.16,42.19,129195.0,41.9587,41.9686,41.8991,41.9289,129195.0
2019-09-25 13:00:00,42.2,42.26,42.18,42.18,43290.0,41.9388,41.9985,41.919,41.919,43290.0
2019-09-25 13:30:00,42.2,42.34,42.16,42.34,40870.0,41.9388,42.078,41.8991,42.078,40870.0
2019-09-25 14:00:00,42.34,42.57,42.34,42.54,685195.0,42.078,42.3065,42.078,42.2767,685195.0
2019-09-25 14:30:00,42.53,42.71,42.51,42.67,368945.0,42.2668,42.4457,42.2469,42.4059,368945.0
2019-09-25 15:00:00,42.69,42.8,42.68,42.8,152345.0,42.4258,42.5351,42.4159,42.5351,152345.0
2019-09-25 15:30:00,42.79,42.89,42.76,42.8,762735.0,42.5252,42.6246,42.4954,42.5351,762735.0
2019-09-26 09:30:00,42.81,42.92,42.61,42.64,557015.0,42.5451,42.6544,42.3463,42.3761,557015.0
2019-09-26 10:00:00,42.67,42.88,42.67,42.85,97510.0,42.4059,42.6146,42.4059,42.5848,97510.0
2019-09-26 10:30:00,42.87,42.99,42.82,42.86,88550.0,42.6047,42.7239,42.555,42.5947,88550.0
2019-09-26 11:00:00,42.83,42.86,42.64,42.74,107335.0,42.5649,42.5947,42.3761,42.4755,107335.0
2019-09-26 11:30:00,42.74,42.76,42.64,42.7,49910.0,42.4755,42.4954,42.3761,42.4357,49910.0
2019-09-26 12:00:00,42.69,42.96,42.69,42.95,55750.0,42.4258,42.6941,42.4258,42.6842,55750.0
2019-09-26 12:30:00,42.93,42.93,42.88,42.9,39015.0,42.6643,42.6643,42.6146,42.6345,39015.0
2019-09-26 13:00:00,42.93,42.99,42.86,42.89,236645.0,42.6643,42.7239,42.5947,42.6246,236645.0
2019-09-26 13:30:00,42.88,42.94,42.86,42.92,40320.0,42.6146,42.6742,42.5947,42.6544,40320.0
2019-09-26 14:00:00,42.97,43.02,42.95,42.99,53960.0,42.7041,42.7538,42.6842,42.7239,53960.0
2019-09-26 14:30:00,43.0,43.04,42.94,42.94,44470.0,42.7339,42.7736,42.6742,42.6742,44470.0
2019-09-26 15:00:00,42.96,43.03,42.93,43.0,238665.0,42.6941,42.7637,42.6643,42.7339,238665.0
2019-09-26 15:30:00,43.01,43.07,42.87,42.93,454840.0,42.7438,42.8034,42.6047,42.6643,454840.0
2019-09-27 09:30:00,43.0,43.1,42.55,42.62,246940.0,42.7339,42.8333,42.2867,42.3562,246940.0
2019-09-27 10:00:00,42.64,42.66,42.43,42.5,124840.0,42.3761,42.396,42.1674,42.237,124840.0
2019-09-27 10:30:00,42.5,42.7,42.42,42.69,247510.0,42.237,42.4357,42.1575,42.4258,247510.0
2019-09-27 11:00:00,42.69,42.72,42.6,42.61,47400.0,42.4258,42.4556,42.3364,42.3463,47400.0
2019-09-27 11:30:00,42.6,42.6,42.15,42.48,198615.0,42.3364,42.3364,41.8891,42.2171,198615.0
2019-09-27 12:00:00,42.48,42.48,42.28,42.28,106195.0,42.2171,42.2171,42.0183,42.0183,106195.0
2019-09-27 12:30:00,42.25,42.25,41.82,41.82,194425.0,41.9885,41.9885,41.5612,41.5612,194425.0
2019-09-27 13:00:00,41.8,41.95,41.76,41.81,218310.0,41.5413,41.6904,41.5016,41.5512,218310.0
2019-09-27 13:30:00,41.83,41.94,41.77,41.93,201465.0,41.5711,41.6804,41.5115,41.6705,201465.0
2019-09-27 14:00:00,41.93,41.93,41.66,41.69,192545.0,41.6705,41.6705,41.4022,41.432,192545.0
2019-09-27 14:30:00,41.7,41.71,41.51,41.59,190365.0,41.4419,41.4519,41.2531,41.3326,190365.0
2019-09-27 15:00:00,41.59,41.8,41.59,41.75,194850.0,41.3326,41.5413,41.3326,41.4916,194850.0
2019-09-27 15:30:00,41.74,41.97,41.74,41.97,844810.0,41.4817,41.7103,41.4817,41.7103,844810.0
2019-09-30 09:30:00,41.98,42.22,41.83,42.12,141960.0,41.7202,41.9587,41.5711,41.8593,141960.0
2019-09-30 10:00:00,42.15,42.33,42.14,42.19,138985.0,41.8891,42.068,41.8792,41.9289,138985.0
2019-09-30 10:30:00,42.2,42.24,42.09,42.19,121415.0,41.9388,41.9786,41.8295,41.9289,121415.0
2019-09-30 11:00:00,42.21,42.22,42.1,42.19,58480.0,41.9488,41.9587,41.8394,41.9289,58480.0
2019-09-30 11:30:00,42.19,42.26,42.18,42.21,66015.0,41.9289,41.9985,41.919,41.9488,66015.0
2019-09-30 12:00:00,42.24,42.33,42.22,42.32,15800.0,41.9786,42.068,41.9587,42.0581,15800.0
2019-09-30 12:30:00,42.34,42.4,42.31,42.31,38405.0,42.078,42.1376,42.0481,42.0481,38405.0
2019-09-30 13:00:00,42.33,42.4,42.33,42.34,27640.0,42.068,42.1376,42.068,42.078,27640.0
2019-09-30 13:30:00,42.34,42.43,42.34,42.43,24760.0,42.078,42.1674,42.078,42.1674,24760.0
2019-09-30 14:00:00,42.42,42.48,42.42,42.42,98520.0,42.1575,42.2171,42.1575,42.1575,98520.0
2019-09-30 14:30:00,42.42,42.42,42.36,42.36,58225.0,42.1575,42.1575,42.0978,42.0978,58225.0
2019-09-30 15:00:00,42.37,42.4,42.34,42.37,48815.0,42.1078,42.1376,42.078,42.1078,48815.0
2019-09-30 15:30:00,42.37,42.41,42.33,42.38,463890.0,42.1078,42.1475,42.068,42.1177,463890.0
2019-10-01 09:30:00,42.52,42.75,42.49,42.62,157995.0,42.2568,42.4854,42.227,42.3562,157995.0
2019-10-01 10:00:00,42.6,42.63,42.31,42.43,178805.0,42.3364,42.3662,42.0481,42.1674,178805.0
2019-10-01 10:30:00,42.42,42.51,42.34,42.34,81220.0,42.1575,42.2469,42.078,42.078,81220.0
2019-10-01 11:00:00,42.33,42.33,42.22,42.3,719505.0,42.068,42.068,41.9587,42.0382,719505.0
2019-10-01 11:30:00,42.26,42.29,42.14,42.17,40370.0,41.9985,42.0283,41.8792,41.909,40370.0
2019-10-01 12:00:00,42.16,42.16,41.99,42.08,92285.0,41.8991,41.8991,41.7301,41.8196,92285.0
2019-10-01 12:30:00,42.04,42.17,42.04,42.13,70840.0,41.7798,41.909,41.7798,41.8693,70840.0
2019-10-01 13:00:00,42.1,42.1,41.96,41.96,56875.0,41.8394,41.8394,41.7003,41.7003,56875.0
2019-10-01 13:30:00,41.97,41.97,41.91,41.93,100615.0,41.7103,41.7103,41.6506,41.6705,100615.0
2019-10-01 14:00:00,41.92,41.99,41.88,41.94,65545.0,41.6606,41.7301,41.6208,41.6804,65545.0
2019-10-01 14:30:00,41.94,42.07,41.94,42.02,50940.0,41.6804,41.8096,41.6804,41.7599,50940.0
2019-10-01 15:00:00,42.04,42.07,41.95,41.99,290885.0,41.7798,41.8096,41.6904,41.7301,290885.0
2019-10-01 15:30:00,41.99,42.0,41.9,41.91,229990.0,41.7301,41.7401,41.6407,41.6506,229990.0
2019-10-02 09:30:00,41.6,41.66,41.1,41.17,191985.0,41.3425,41.4022,40.8456,40.9152,191985.0
2019-10-02 10:00:00,41.14,41.3,40.97,41.11,424530.0,40.8854,41.0444,40.7164,40.8556,424530.0
2019-10-02 10:30:00,41.08,41.1,40.88,41.07,486700.0,40.8258,40.8456,40.627,40.8158,486700.0
2019-10-02 11:00:00,41.02,41.13,41.01,41.1,205295.0,40.7661,40.8754,40.7562,40.8456,205295.0
2019-10-02 11:30:00,41.09,41.19,40.98,41.17,188955.0,40.8357,40.9351,40.7264,40.9152,188955.0
2019-10-02 12:00:00,41.15,41.15,41.03,41.03,43055.0,40.8953,40.8953,40.7761,40.7761,43055.0
2019-10-02 12:30:00,41.04,41.04,40.87,40.9,96530.0,40.786,40.786,40.6171,40.6469,96530.0
2019-10-02 13:00:00,40.9,41.1,40.88,41.09,144510.0,40.6469,40.8456,40.627,40.8357,144510.0
2019-10-02 13:30:00,41.04,41.09,41.0,41.06,94245.0,40.786,40.8357,40.7463,40.8059,94245.0
2019-10-02 14:00:00,41.05,41.21,41.0,41.17,195595.0,40.7959,40.955,40.7463,40.9152,195595.0
2019-10-02 14:30:00,41.16,41.26,41.14,41.22,121945.0,40.9053,41.0046,40.8854,40.9649,121945.0
2019-10-02 15:00:00,41.23,41.35,41.16,41.28,260900.0,40.9748,41.0941,40.9053,41.0245,260900.0
2019-10-02 15:30:00,41.27,41.36,41.23,41.24,228055.0,41.0146,41.104,40.9748,40.9848,228055.0
2019-10-03 09:30:00,41.2,41.44,41.12,41.27,338255.0,40.945,41.1835,40.8655,41.0146,338255.0
2019-10-03 10:00:00,41.19,41.33,40.8,41.27,179270.0,40.9351,41.0742,40.5475,41.0146,179270.0
2019-10-03 10:30:00,41.27,41.39,41.19,41.39,76215.0,41.0146,41.1338,40.9351,41.1338,76215.0
2019-10-03 11:00:00,41.35,41.85,41.33,41.69,902430.0,41.0941,41.591,41.0742,41.432,902430.0
2019-10-03 11:30:00,41.71,41.71,41.58,41.6,93040.0,41.4519,41.4519,41.3227,41.3425,93040.0
2019-10-03 12:00:00,41.64,41.78,41.6,41.76,46720.0,41.3823,41.5214,41.3425,41.5016,46720.0
2019-10-03 12:30:00,41.77,41.89,41.75,41.89,313035.0,41.5115,41.6307,41.4916,41.6307,313035.0
2019-10-03 13:00:00,41.9,41.93,41.86,41.89,118220.0,41.6407,41.6705,41.6009,41.6307,118220.0
2019-10-03 13:30:00,41.87,42.02,41.85,41.99,115740.0,41.6109,41.7599,41.591,41.7301,115740.0
2019-10-03 14:00:00,41.99,42.02,41.93,42.02,192280.0,41.7301,41.7599,41.6705,41.7599,192280.0
2019-10-03 14:30:00,42.04,42.06,42.0,42.05,110490.0,41.7798,41.7997,41.7401,41.7898,110490.0
2019-10-03 15:00:00,42.02,42.02,41.88,41.92,43940.0,41.7599,41.7599,41.6208,41.6606,43940.0
2019-10-03 15:30:00,41.91,42.02,41.87,42.02,596440.0,41.6506,41.7599,41.6109,41.7599,596440.0
2019-10-04 09:30:00,42.28,42.64,42.28,42.53,251965.0,42.0183,42.3761,42.0183,42.2668,251965.0
2019-10-04 10:00:00,42.52,42.58,42.35,42.38,931945.0,42.2568,42.3165,42.0879,42.1177,931945.0
2019-10-04 10:30:00,42.37,42.4,42.22,42.35,471225.0,42.1078,42.1376,41.9587,42.0879,471225.0
2019-10-04 11:00:00,42.34,42.47,42.31,42.47,794850.0,42.078,42.2072,42.0481,42.2072,794850.0
2019-10-04 11:30:00,42.5,42.64,42.48,42.59,37270.0,42.237,42.3761,42.2171,42.3264,37270.0
2019-10-04 12:00:00,42.56,42.6,42.53,42.55,120855.0,42.2966,42.3364,42.2668,42.2867,120855.0
2019-10-04 12:30:00,42.55,42.61,42.55,42.6,38130.0,42.2867,42.3463,42.2867,42.3364,38130.0
2019-10-04 13:00:00,42.58,42.62,42.56,42.62,25100.0,42.3165,42.3562,42.2966,42.3562,25100.0
2019-10-04 13:30:00,42.63,42.66,42.58,42.59,48180.0,42.3662,42.396,42.3165,42.3264,48180.0
2019-10-04 14:00:00,42.58,42.7,42.56,42.66,108485.0,42.3165,42.4357,42.2966,42.396,108485.0
2019-10-04 14:30:00,42.66,42.71,42.65,42.7,97230.0,42.396,42.4457,42.386,42.4357,97230.0
2019-10-04 15:00:00,42.7,42.71,42.65,42.66,222945.0,42.4357,42.4457,42.386,42.396,222945.0
2019-10-04 15:30:00,42.67,42.8,42.67,42.78,474475.0,42.4059,42.5351,42.4059,42.5152,474475.0
2019-10-07 09:30:00,42.65,42.86,42.6,42.72,693325.0,42.386,42.5947,42.3364,42.4556,693325.0
2019-10-07 10:00:00,42.71,42.85,42.67,42.81,76965.0,42.4457,42.5848,42.4059,42.5451,76965.0
2019-10-07 10:30:00,42.83,42.9,42.76,42.9,51925.0,42.5649,42.6345,42.4954,42.6345,51925.0
2019-10-07 11:00:00,42.92,43.0,42.86,42.86,65270.0,42.6544,42.7339,42.5947,42.5947,65270.0
2019-10-07 11:30:00,42.9,43.04,42.9,43.03,51095.0,42.6345,42.7736,42.6345,42.7637,51095.0
2019-10-07 12:00:00,43.04,43.05,42.93,42.94,157850.0,42.7736,42.7836,42.6643,42.6742,157850.0
2019-10-07 12:30:00,42.91,42.97,42.89,42.92,28775.0,42.6444,42.7041,42.6246,42.6544,28775.0
2019-10-07 13:00:00,42.9,42.96,42.81,42.84,176835.0,42.6345,42.6941,42.5451,42.5749,176835.0
2019-10-07 13:30:00,42.86,43.07,42.86,43.05,178765.0,42.5947,42.8034,42.5947,42.7836,178765.0
2019-10-07 14:00:00,43.05,43.05,42.91,43.0,72600.0,42.7836,42.7836,42.6444,42.7339,72600.0
2019-10-07 14:30:00,42.99,42.99,42.85,42.93,91820.0,42.7239,42.7239,42.5848,42.6643,91820.0
2019-10-07 15:00:00,42.91,43.0,42.9,42.99,85070.0,42.6444,42.7339,42.6345,42.7239,85070.0
2019-10-07 15:30:00,42.99,42.99,42.82,42.82,194580.0,42.7239,42.7239,42.555,42.555,194580.0
2019-10-08 09:30:00,42.49,42.69,42.12,42.13,634995.0,42.227,42.4258,41.8593,41.8693,634995.0
2019-10-08 10:00:00,42.14,42.17,41.94,42.09,290545.0,41.8792,41.909,41.6804,41.8295,290545.0
2019-10-08 10:30:00,42.13,42.26,42.05,42.26,278800.0,41.8693,41.9985,41.7898,41.9985,278800.0
2019-10-08 11:00:00,42.3,42.33,42.21,42.21,115420.0,42.0382,42.068,41.9488,41.9488,115420.0
2019-10-08 11:30:00,42.21,42.26,42.15,42.23,62880.0,41.9488,41.9985,41.8891,41.9686,62880.0
2019-10-08 12:00:00,42.24,42.31,42.17,42.3,135025.0,41.9786,42.0481,41.909,42.0382,135025.0
2019-10-08 12:30:00,42.28,42.43,42.22,42.29,174670.0,42.0183,42.1674,41.9587,42.0283,174670.0
2019-10-08 13:00:00,42.27,42.3,42.2,42.28,33450.0,42.0084,42.0382,41.9388,42.0183,33450.0
2019-10-08 13:30:00,42.31,42.36,42.26,42.32,105510.0,42.0481,42.0978,41.9985,42.0581,105510.0
2019-10-08 14:00:00,42.32,42.32,42.22,42.25,107550.0,42.0581,42.0581,41.9587,41.9885,107550.0
2019-10-08 14:30:00,42.28,42.5,42.13,42.27,494040.0,42.0183,42.237,41.8693,42.0084,494040.0
2019-10-08 15:00:00,42.36,42.36,42.15,42.21,239040.0,42.0978,42.0978,41.8891,41.9488,239040.0
2019-10-08 15:30:00,42.22,42.24,41.9,41.9,484865.0,41.9587,41.9786,41.6407,41.6407,484865.0
2019-10-09 09:30:00,42.26,42.47,42.2,42.29,534735.0,41.9985,42.2072,41.9388,42.0283,534735.0
2019-10-09 10:00:00,42.36,42.43,42.29,42.43,49270.0,42.0978,42.1674,42.0283,42.1674,49270.0
2019-10-09 10:30:00,42.45,42.49,42.37,42.47,76150.0,42.1873,42.227,42.1078,42.2072,76150.0
2019-10-09 11:00:00,42.49,42.49,42.3,42.32,197920.0,42.227,42.227,42.0382,42.0581,197920.0
2019-10-09 11:30:00,42.33,42.48,42.33,42.47,68775.0,42.068,42.2171,42.068,42.2072,68775.0
2019-10-09 12:00:00,42.46,42.51,42.46,42.5,23360.0,42.1972,42.2469,42.1972,42.237,23360.0
2019-10-09 12:30:00,42.51,42.52,42.47,42.51,60135.0,42.2469,42.2568,42.2072,42.2469,60135.0
2019-10-09 13:00:00,42.53,42.58,42.43,42.44,33835.0,42.2668,42.3165,42.1674,42.1773,33835.0
2019-10-09 13:30:00,42.45,42.48,42.42,42.43,25570.0,42.1873,42.2171,42.1575,42.1674,25570.0
2019-10-09 14:00:00,42.43,42.53,42.42,42.51,82340.0,42.1674,42.2668,42.1575,42.2469,82340.0
2019-10-09 14:30:00,42.52,42.59,42.52,42.56,178300.0,42.2568,42.3264,42.2568,42.2966,178300.0
2019-10-09 15:00:00,42.57,42.62,42.56,42.59,34330.0,42.3065,42.3562,42.2966,42.3264,34330.0
2019-10-09 15:30:00,42.59,42.63,42.45,42.46,144075.0,42.3264,42.3662,42.1873,42.1972,144075.0
2019-10-10 09:30:00,42.43,42.59,42.31,42.57,441580.0,42.1674,42.3264,42.0481,42.3065,441580.0
2019-10-10 10:00:00,42.5,42.56,42.4,42.49,249495.0,42.237,42.2966,42.1376,42.227,249495.0
2019-10-10 10:30:00,42.5,42.61,42.42,42.58,132265.0,42.237,42.3463,42.1575,42.3165,132265.0
2019-10-10 11:00:00,42.61,42.66,42.58,42.62,105175.0,42.3463,42.396,42.3165,42.3562,105175.0
2019-10-10 11:30:00,42.62,42.67,42.62,42.65,368515.0,42.3562,42.4059,42.3562,42.386,368515.0
2019-10-10 12:00:00,42.62,42.64,42.53,42.53,25645.0,42.3562,42.3761,42.2668,42.2668,25645.0
2019-10-10 12:30:00,42.53,42.55,42.42,42.53,36795.0,42.2668,42.2867,42.1575,42.2668,36795.0
2019-10-10 13:00:00,42.54,42.56,42.53,42.54,26870.0,42.2767,42.2966,42.2668,42.2767,26870.0
2019-10-10 13:30:00,42.51,42.54,42.44,42.51,201615.0,42.2469,42.2767,42.1773,42.2469,201615.0
2019-10-10 14:00:00,42.51,42.54,42.33,42.47,82850.0,42.2469,42.2767,42.068,42.2072,82850.0
2019-10-10 14:30:00,42.46,42.49,42.41,42.45,220365.0,42.1972,42.227,42.1475,42.1873,220365.0
2019-10-10 15:00:00,42.46,42.53,42.44,42.53,309520.0,42.1972,42.2668,42.1773,42.2668,309520.0
2019-10-10 15:30:00,42.54,42.6,42.5,42.52,235175.0,42.2767,42.3364,42.237,42.2568,235175.0
2019-10-11 09:30:00,43.03,43.49,42.95,43.37,451145.0,42.7637,43.2208,42.6842,43.1016,451145.0
2019-10-11 10:00:00,43.41,43.56,43.41,43.55,545195.0,43.1413,43.2904,43.1413,43.2805,545195.0
2019-10-11 10:30:00,43.54,43.58,43.42,43.5,240030.0,43.2705,43.3103,43.1513,43.2308,240030.0
2019-10-11 11:00:00,43.49,43.51,43.44,43.45,68065.0,43.2208,43.2407,43.1712,43.1811,68065.0
2019-10-11 11:30:00,43.47,43.53,43.32,43.37,306660.0,43.201,43.2606,43.0519,43.1016,306660.0
2019-10-11 12:00:00,43.38,43.38,43.3,43.38,23565.0,43.1115,43.1115,43.032,43.1115,23565.0
2019-10-11 12:30:00,43.38,43.49,43.18,43.49,109730.0,43.1115,43.2208,42.9128,43.2208,109730.0
2019-10-11 13:00:00,43.48,43.58,43.41,43.48,151755.0,43.2109,43.3103,43.1413,43.2109,151755.0
2019-10-11 13:30:00,43.51,43.62,43.49,43.6,309750.0,43.2407,43.35,43.2208,43.3302,309750.0
2019-10-11 14:00:00,43.61,43.62,43.56,43.61,77790.0,43.3401,43.35,43.2904,43.3401,77790.0
2019-10-11 14:30:00,43.58,43.63,43.57,43.61,202685.0,43.3103,43.36,43.3003,43.3401,202685.0
2019-10-11 15:00:00,43.61,43.61,43.55,43.6,156080.0,43.3401,43.3401,43.2805,43.3302,156080.0
2019-10-11 15:30:00,43.6,43.62,43.27,43.28,344055.0,43.3302,43.35,43.0022,43.0121,344055.0
2019-10-14 09:30:00,43.24,43.34,43.16,43.26,17940.0,42.9724,43.0718,42.8929,42.9923,17940.0
2019-10-14 10:00:00,43.24,43.28,43.09,43.15,67015.0,42.9724,43.0121,42.8233,42.8829,67015.0
2019-10-14 10:30:00,43.17,43.37,43.17,43.36,92625.0,42.9028,43.1016,42.9028,43.0916,92625.0
2019-10-14 11:00:00,43.38,43.38,43.25,43.27,66895.0,43.1115,43.1115,42.9823,43.0022,66895.0
2019-10-14 11:30:00,43.28,43.32,43.25,43.28,63900.0,43.0121,43.0519,42.9823,43.0121,63900.0
2019-10-14 12:00:00,43.24,43.27,43.18,43.18,8550.0,42.9724,43.0022,42.9128,42.9128,8550.0
2019-10-14 12:30:00,43.2,43.21,43.15,43.16,25275.0,42.9326,42.9426,42.8829,42.8929,25275.0
2019-10-14 13:00:00,43.17,43.21,43.17,43.21,300230.0,42.9028,42.9426,42.9028,42.9426,300230.0
2019-10-14 13:30:00,43.21,43.25,43.17,43.25,9060.0,42.9426,42.9823,42.9028,42.9823,9060.0
2019-10-14 14:00:00,43.27,43.29,43.24,43.28,7375.0,43.0022,43.0221,42.9724,43.0121,7375.0
2019-10-14 14:30:00,43.27,43.29,43.24,43.27,12085.0,43.0022,43.0221,42.9724,43.0022,12085.0
2019-10-14 15:00:00,43.24,43.3,43.24,43.29,4465.0,42.9724,43.032,42.9724,43.0221,4465.0
2019-10-14 15:30:00,43.29,43.3,43.25,43.26,62805.0,43.0221,43.032,42.9823,42.9923,62805.0
2019-10-15 09:30:00,43.42,43.54,43.35,43.45,288470.0,43.1513,43.2705,43.0817,43.1811,288470.0
2019-10-15 10:00:00,43.5,43.59,43.42,43.57,94575.0,43.2308,43.3202,43.1513,43.3003,94575.0
2019-10-15 10:30:00,43.57,43.72,43.55,43.72,204745.0,43.3003,43.4494,43.2805,43.4494,204745.0
2019-10-15 11:00:00,43.75,43.75,43.64,43.64,72840.0,43.4792,43.4792,43.3699,43.3699,72840.0
2019-10-15 11:30:00,43.65,43.68,43.57,43.64,364095.0,43.3799,43.4097,43.3003,43.3699,364095.0
2019-10-15 12:00:00,43.64,43.66,43.6,43.6,209280.0,43.3699,43.3898,43.3302,43.3302,209280.0
2019-10-15 12:30:00,43.64,43.66,43.57,43.61,312390.0,43.3699,43.3898,43.3003,43.3401,312390.0
2019-10-15 13:00:00,43.64,43.72,43.64,43.71,34600.0,43.3699,43.4494,43.3699,43.4395,34600.0
2019-10-15 13:30:00,43.73,43.75,43.7,43.74,34330.0,43.4594,43.4792,43.4295,43.4693,34330.0
2019-10-15 14:00:00,43.74,43.76,43.72,43.74,22660.0,43.4693,43.4892,43.4494,43.4693,22660.0
2019-10-15 14:30:00,43.72,43.73,43.66,43.66,45745.0,43.4494,43.4594,43.3898,43.3898,45745.0
2019-10-15 15:00:00,43.65,43.65,43.57,43.65,29035.0,43.3799,43.3799,43.3003,43.3799,29035.0
2019-10-15 15:30:00,43.65,43.66,43.59,43.63,291420.0,43.3799,43.3898,43.3202,43.36,291420.0
2019-10-16 09:30:00,43.04,43.04,42.31,42.36,1293810.0,42.7736,42.7736,42.0481,42.0978,1293810.0
2019-10-16 10:00:00,42.34,42.62,42.27,42.55,692700.0,42.078,42.3562,42.0084,42.2867,692700.0
2019-10-16 10:30:00,42.54,42.57,42.48,42.53,538710.0,42.2767,42.3065,42.2171,42.2668,538710.0
2019-10-16 11:00:00,42.51,42.64,42.43,42.44,194615.0,42.2469,42.3761,42.1674,42.1773,194615.0
2019-10-16 11:30:00,42.44,42.45,42.34,42.4,131250.0,42.1773,42.1873,42.078,42.1376,131250.0
2019-10-16 12:00:00,42.41,42.47,42.38,42.4,200135.0,42.1475,42.2072,42.1177,42.1376,200135.0
2019-10-16 12:30:00,42.41,42.46,42.39,42.45,280515.0,42.1475,42.1972,42.1277,42.1873,280515.0
2019-10-16 13:00:00,42.43,42.46,42.35,42.4,102230.0,42.1674,42.1972,42.0879,42.1376,102230.0
2019-10-16 13:30:00,42.41,42.52,42.4,42.44,156095.0,42.1475,42.2568,42.1376,42.1773,156095.0
2019-10-16 14:00:00,42.45,42.55,42.42,42.47,308695.0,42.1873,42.2867,42.1575,42.2072,308695.0
2019-10-16 14:30:00,42.48,42.59,42.47,42.57,376810.0,42.2171,42.3264,42.2072,42.3065,376810.0
2019-10-16 15:00:00,42.58,42.6,42.51,42.52,106705.0,42.3165,42.3364,42.2469,42.2568,106705.0
2019-10-16 15:30:00,42.52,42.63,42.52,42.61,445810.0,42.2568,42.3662,42.2568,42.3463,445810.0
2019-10-17 09:30:00,42.84,42.91,42.57,42.83,295785.0,42.5749,42.6444,42.3065,42.5649,295785.0
2019-10-17 10:00:00,42.81,42.81,42.51,42.57,390975.0,42.5451,42.5451,42.2469,42.3065,390975.0
2019-10-17 10:30:00,42.55,42.58,42.44,42.5,156565.0,42.2867,42.3165,42.1773,42.237,156565.0
2019-10-17 11:00:00,42.49,42.52,42.41,42.44,129550.0,42.227,42.2568,42.1475,42.1773,129550.0
2019-10-17 11:30:00,42.44,42.48,42.39,42.44,102520.0,42.1773,42.2171,42.1277,42.1773,102520.0
2019-10-17 12:00:00,42.38,42.49,42.37,42.49,47750.0,42.1177,42.227,42.1078,42.227,47750.0
2019-10-17 12:30:00,42.47,42.49,42.42,42.48,215370.0,42.2072,42.227,42.1575,42.2171,215370.0
2019-10-17 13:00:00,42.47,42.47,42.39,42.43,88555.0,42.2072,42.2072,42.1277,42.1674,88555.0
2019-10-17 13:30:00,42.42,42.46,42.4,42.43,148480.0,42.1575,42.1972,42.1376,42.1674,148480.0
2019-10-17 14:00:00,42.43,42.43,42.37,42.41,81860.0,42.1674,42.1674,42.1078,42.1475,81860.0
2019-10-17 14:30:00,42.4,42.44,42.39,42.41,302530.0,42.1376,42.1773,42.1277,42.1475,302530.0
2019-10-17 15:00:00,42.41,42.43,42.38,42.42,394480.0,42.1475,42.1674,42.1177,42.1575,394480.0
2019-10-17 15:30:00,42.43,42.46,42.41,42.43,464855.0,42.1674,42.1972,42.1475,42.1674,464855.0
2019-10-18 09:30:00,42.4,42.43,42.03,42.08,306745.0,42.1376,42.1674,41.7699,41.8196,306745.0
2019-10-18 10:00:00,42.06,42.09,41.88,41.96,782835.0,41.7997,41.8295,41.6208,41.7003,782835.0
2019-10-18 10:30:00,41.96,41.97,41.69,41.75,1261045.0,41.7003,41.7103,41.432,41.4916,1261045.0
2019-10-18 11:00:00,41.75,41.77,41.67,41.76,444050.0,41.4916,41.5115,41.4121,41.5016,444050.0
2019-10-18 11:30:00,41.77,41.8,41.4,41.42,514195.0,41.5115,41.5413,41.1438,41.1637,514195.0
2019-10-18 12:00:00,41.4,41.46,41.19,41.22,478210.0,41.1438,41.2034,40.9351,40.9649,478210.0
2019-10-18 12:30:00,41.2,41.49,41.18,41.48,698855.0,40.945,41.2332,40.9251,41.2233,698855.0
2019-10-18 13:00:00,41.47,41.7,41.45,41.62,514110.0,41.2133,41.4419,41.1935,41.3624,514110.0
2019-10-18 13:30:00,41.61,41.72,41.56,41.69,370110.0,41.3525,41.4618,41.3028,41.432,370110.0
2019-10-18 14:00:00,41.69,41.76,41.65,41.71,297165.0,41.432,41.5016,41.3922,41.4519,297165.0
2019-10-18 14:30:00,41.7,41.71,41.62,41.66,232225.0,41.4419,41.4519,41.3624,41.4022,232225.0
2019-10-18 15:00:00,41.68,41.71,41.65,41.66,294640.0,41.422,41.4519,41.3922,41.4022,294640.0
2019-10-18 15:30:00,41.67,41.7,41.61,41.61,1129775.0,41.4121,41.4419,41.3525,41.3525,1129775.0
2019-10-21 09:30:00,41.83,41.84,41.55,41.64,441365.0,41.5711,41.5811,41.2928,41.3823,441365.0
2019-10-21 10:00:00,41.64,41.76,41.53,41.75,168935.0,41.3823,41.5016,41.273,41.4916,168935.0
2019-10-21 10:30:00,41.78,41.92,41.77,41.87,586960.0,41.5214,41.6606,41.5115,41.6109,586960.0
2019-10-21 11:00:00,41.88,41.9,41.83,41.88,325710.0,41.6208,41.6407,41.5711,41.6208,325710.0
2019-10-21 11:30:00,41.87,41.88,41.79,41.83,227215.0,41.6109,41.6208,41.5314,41.5711,227215.0
2019-10-21 12:00:00,41.83,41.97,41.8,41.97,672120.0,41.5711,41.7103,41.5413,41.7103,672120.0
2019-10-21 12:30:00,41.97,42.01,41.92,41.95,808355.0,41.7103,41.75,41.6606,41.6904,808355.0
2019-10-21 13:00:00,41.94,42.0,41.94,41.99,42805.0,41.6804,41.7401,41.6804,41.7301,42805.0
2019-10-21 13:30:00,41.99,42.01,41.93,41.95,46925.0,41.7301,41.75,41.6705,41.6904,46925.0
2019-10-21 14:00:00,41.95,42.01,41.91,41.92,112555.0,41.6904,41.75,41.6506,41.6606,112555.0
2019-10-21 14:30:00,41.92,41.93,41.9,41.92,119200.0,41.6606,41.6705,41.6407,41.6606,119200.0
2019-10-21 15:00:00,41.91,41.93,41.88,41.91,146190.0,41.6506,41.6705,41.6208,41.6506,146190.0
2019-10-21 15:30:00,41.91,41.92,41.86,41.88,338175.0,41.6506,41.6606,41.6009,41.6208,338175.0
2019-10-22 09:30:00,42.07,42.14,41.97,41.97,268120.0,41.8096,41.8792,41.7103,41.7103,268120.0
2019-10-22 10:00:00,41.95,41.98,41.7,41.78,164520.0,41.6904,41.7202,41.4419,41.5214,164520.0
2019-10-22 10:30:00,41.8,41.84,41.66,41.66,60655.0,41.5413,41.5811,41.4022,41.4022,60655.0
2019-10-22 11:00:00,41.66,41.68,41.41,41.44,132965.0,41.4022,41.422,41.1537,41.1835,132965.0
2019-10-22 11:30:00,41.45,41.57,41.41,41.42,103315.0,41.1935,41.3127,41.1537,41.1637,103315.0
2019-10-22 12:00:00,41.42,41.5,41.41,41.49,248745.0,41.1637,41.2432,41.1537,41.2332,248745.0
2019-10-22 12:30:00,41.49,41.58,41.47,41.58,298740.0,41.2332,41.3227,41.2133,41.3227,298740.0
2019-10-22 13:00:00,41.57,41.58,41.49,41.49,127910.0,41.3127,41.3227,41.2332,41.2332,127910.0
2019-10-22 13:30:00,41.48,41.48,41.2,41.21,256525.0,41.2233,41.2233,40.945,40.955,256525.0
2019-10-22 14:00:00,41.22,41.31,41.22,41.26,269300.0,40.9649,41.0543,40.9649,41.0046,269300.0
2019-10-22 14:30:00,41.27,41.27,41.09,41.11,398255.0,41.0146,41.0146,40.8357,40.8556,398255.0
2019-10-22 15:00:00,41.15,41.15,41.07,41.11,143975.0,40.8953,40.8953,40.8158,40.8556,143975.0
2019-10-22 15:30:00,41.1,41.21,41.04,41.06,1784620.0,40.8456,40.955,40.786,40.8059,1784620.0
2019-10-23 09:30:00,40.98,41.62,40.86,41.54,1945335.0,40.7264,41.3624,40.6071,41.2829,1945335.0
2019-10-23 10:00:00,41.53,41.58,41.24,41.28,568625.0,41.273,41.3227,40.9848,41.0245,568625.0
2019-10-23 10:30:00,41.3,41.38,41.19,41.31,466305.0,41.0444,41.1239,40.9351,41.0543,466305.0
2019-10-23 11:00:00,41.31,41.43,41.26,41.41,529565.0,41.0543,41.1736,41.0046,41.1537,529565.0
2019-10-23 11:30:00,41.42,41.42,41.27,41.28,308755.0,41.1637,41.1637,41.0146,41.0245,308755.0
2019-10-23 12:00:00,41.27,41.33,41.24,41.29,159990.0,41.0146,41.0742,40.9848,41.0345,159990.0
2019-10-23 12:30:00,41.28,41.31,41.25,41.29,54740.0,41.0245,41.0543,40.9947,41.0345,54740.0
2019-10-23 13:00:00,41.29,41.32,41.23,41.23,46750.0,41.0345,41.0643,40.9748,40.9748,46750.0
2019-10-23 13:30:00,41.23,41.23,41.16,41.16,240770.0,40.9748,40.9748,40.9053,40.9053,240770.0
2019-10-23 14:00:00,41.15,41.16,40.94,40.98,387940.0,40.8953,40.9053,40.6866,40.7264,387940.0
2019-10-23 14:30:00,40.98,41.05,40.95,41.05,318240.0,40.7264,40.7959,40.6966,40.7959,318240.0
2019-10-23 15:00:00,41.05,41.14,41.03,41.14,421155.0,40.7959,40.8854,40.7761,40.8854,421155.0
2019-10-23 15:30:00,41.14,41.22,41.14,41.22,710305.0,40.8854,40.9649,40.8854,40.9649,710305.0
2019-10-24 09:30:00,41.7,42.09,41.69,41.83,1785270.0,41.4419,41.8295,41.432,41.5711,1785270.0
2019-10-24 10:00:00,41.82,42.01,41.8,41.95,336875.0,41.5612,41.75,41.5413,41.6904,336875.0
2019-10-24 10:30:00,41.95,42.01,41.85,41.98,155895.0,41.6904,41.75,41.591,41.7202,155895.0
2019-10-24 11:00:00,41.99,42.08,41.93,42.06,152660.0,41.7301,41.8196,41.6705,41.7997,152660.0
2019-10-24 11:30:00,42.09,42.25,42.09,42.24,388020.0,41.8295,41.9885,41.8295,41.9786,388020.0
2019-10-24 12:00:00,42.25,42.28,42.05,42.17,172195.0,41.9885,42.0183,41.7898,41.909,172195.0
2019-10-24 12:30:00,42.17,42.27,42.16,42.23,88970.0,41.909,42.0084,41.8991,41.9686,88970.0
2019-10-24 13:00:00,42.23,42.24,42.15,42.16,94555.0,41.9686,41.9786,41.8891,41.8991,94555.0
2019-10-24 13:30:00,42.17,42.2,42.12,42.14,57615.0,41.909,41.9388,41.8593,41.8792,57615.0
2019-10-24 14:00:00,42.15,42.18,42.11,42.14,77790.0,41.8891,41.919,41.8494,41.8792,77790.0
2019-10-24 14:30:00,42.14,42.16,42.12,42.14,123100.0,41.8792,41.8991,41.8593,41.8792,123100.0
2019-10-24 15:00:00,42.15,42.21,42.14,42.19,461510.0,41.8891,41.9488,41.8792,41.9289,461510.0
2019-10-24 15:30:00,42.2,42.23,42.17,42.21,619955.0,41.9388,41.9686,41.909,41.9488,619955.0
2019-10-25 09:30:00,42.14,42.18,41.94,42.14,339785.0,41.8792,41.919,41.6804,41.8792,339785.0
2019-10-25 10:00:00,42.14,42.34,42.14,42.28,187970.0,41.8792,42.078,41.8792,42.0183,187970.0
2019-10-25 10:30:00,42.29,42.35,42.2,42.27,88800.0,42.0283,42.0879,41.9388,42.0084,88800.0
2019-10-25 11:00:00,42.28,42.4,42.27,42.37,322120.0,42.0183,42.1376,42.0084,42.1078,322120.0
2019-10-25 11:30:00,42.37,42.44,42.33,42.41,137395.0,42.1078,42.1773,42.068,42.1475,137395.0
2019-10-25 12:00:00,42.41,42.41,42.3,42.34,122805.0,42.1475,42.1475,42.0382,42.078,122805.0
2019-10-25 12:30:00,42.34,42.35,42.29,42.31,118825.0,42.078,42.0879,42.0283,42.0481,118825.0
2019-10-25 13:00:00,42.32,42.39,42.32,42.38,149650.0,42.0581,42.1277,42.0581,42.1177,149650.0
2019-10-25 13:30:00,42.35,42.4,42.34,42.38,59085.0,42.0879,42.1376,42.078,42.1177,59085.0
2019-10-25 14:00:00,42.37,42.39,42.31,42.35,84565.0,42.1078,42.1277,42.0481,42.0879,84565.0
2019-10-25 14:30:00,42.35,42.35,42.28,42.35,39475.0,42.0879,42.0879,42.0183,42.0879,39475.0
2019-10-25 15:00:00,42.34,42.37,42.33,42.35,18350.0,42.078,42.1078,42.068,42.0879,18350.0
2019-10-25 15:30:00,42.36,42.43,42.35,42.42,154510.0,42.0978,42.1674,42.0879,42.1575,154510.0
2019-10-28 09:30:00,42.68,42.84,42.4,42.54,523065.0,42.4159,42.5749,42.1376,42.2767,523065.0
2019-10-28 10:00:00,42.55,42.64,42.53,42.57,152485.0,42.2867,42.3761,42.2668,42.3065,152485.0
2019-10-28 10:30:00,42.56,42.69,42.54,42.65,334685.0,42.2966,42.4258,42.2767,42.386,334685.0
2019-10-28 11:00:00,42.67,42.7,42.64,42.68,93970.0,42.4059,42.4357,42.3761,42.4159,93970.0
2019-10-28 11:30:00,42.69,42.75,42.65,42.73,149560.0,42.4258,42.4854,42.386,42.4655,149560.0
2019-10-28 12:00:00,42.73,42.8,42.71,42.8,179505.0,42.4655,42.5351,42.4457,42.5351,179505.0
2019-10-28 12:30:00,42.8,42.84,42.76,42.77,148500.0,42.5351,42.5749,42.4954,42.5053,148500.0
2019-10-28 13:00:00,42.76,42.8,42.73,42.8,130765.0,42.4954,42.5351,42.4655,42.5351,130765.0
2019-10-28 13:30:00,42.8,42.82,42.76,42.78,203005.0,42.5351,42.555,42.4954,42.5152,203005.0
2019-10-28 14:00:00,42.78,42.79,42.74,42.77,230440.0,42.5152,42.5252,42.4755,42.5053,230440.0
2019-10-28 14:30:00,42.77,42.84,42.77,42.81,258875.0,42.5053,42.5749,42.5053,42.5451,258875.0
2019-10-28 15:00:00,42.81,42.86,42.79,42.83,469870.0,42.5451,42.5947,42.5252,42.5649,469870.0
2019-10-28 15:30:00,42.83,42.85,42.76,42.78,733470.0,42.5649,42.5848,42.4954,42.5152,733470.0
2019-10-29 09:30:00,42.68,42.95,42.68,42.94,200405.0,42.4159,42.6842,42.4159,42.6742,200405.0
2019-10-29 10:00:00,42.86,42.93,42.8,42.91,80620.0,42.5947,42.6643,42.5351,42.6444,80620.0
2019-10-29 10:30:00,42.9,42.99,42.88,42.94,205330.0,42.6345,42.7239,42.6146,42.6742,205330.0
2019-10-29 11:00:00,42.96,43.0,42.78,42.81,59525.0,42.6941,42.7339,42.5152,42.5451,59525.0
2019-10-29 11:30:00,42.82,42.87,42.77,42.79,40555.0,42.555,42.6047,42.5053,42.5252,40555.0
2019-10-29 12:00:00,42.78,42.89,42.77,42.89,66695.0,42.5152,42.6246,42.5053,42.6246,66695.0
2019-10-29 12:30:00,42.92,42.92,42.82,42.87,80375.0,42.6544,42.6544,42.555,42.6047,80375.0
2019-10-29 13:00:00,42.87,42.89,42.77,42.8,72420.0,42.6047,42.6246,42.5053,42.5351,72420.0
2019-10-29 13:30:00,42.79,42.79,42.71,42.73,73350.0,42.5252,42.5252,42.4457,42.4655,73350.0
2019-10-29 14:00:00,42.74,42.75,42.71,42.72,69670.0,42.4755,42.4854,42.4457,42.4556,69670.0
2019-10-29 14:30:00,42.71,42.78,42.69,42.72,57555.0,42.4457,42.5152,42.4258,42.4556,57555.0
2019-10-29 15:00:00,42.74,42.75,42.69,42.69,62730.0,42.4755,42.4854,42.4258,42.4258,62730.0
2019-10-29 15:30:00,42.7,42.71,42.63,42.63,377095.0,42.4357,42.4457,42.3662,42.3662,377095.0
2019-10-30 09:30:00,42.77,42.77,42.59,42.76,40920.0,42.5053,42.5053,42.3264,42.4954,40920.0
2019-10-30 10:00:00,42.74,42.85,42.64,42.82,44760.0,42.4755,42.5848,42.3761,42.555,44760.0
2019-10-30 10:30:00,42.8,43.01,42.77,42.99,1875590.0,42.5351,42.7438,42.5053,42.7239,1875590.0
2019-10-30 11:00:00,42.99,43.02,42.91,43.0,532760.0,42.7239,42.7538,42.6444,42.7339,532760.0
2019-10-30 11:30:00,43.0,43.06,42.98,42.99,280520.0,42.7339,42.7935,42.714,42.7239,280520.0
2019-10-30 12:00:00,42.99,43.05,42.96,42.98,370865.0,42.7239,42.7836,42.6941,42.714,370865.0
2019-10-30 12:30:00,42.99,43.07,42.96,43.01,318550.0,42.7239,42.8034,42.6941,42.7438,318550.0
2019-10-30 13:00:00,43.01,43.04,42.97,43.03,44230.0,42.7438,42.7736,42.7041,42.7637,44230.0
2019-10-30 13:30:00,43.02,43.04,42.95,42.95,103945.0,42.7538,42.7736,42.6842,42.6842,103945.0
2019-10-30 14:00:00,42.96,43.14,42.87,43.07,202275.0,42.6941,42.873,42.6047,42.8034,202275.0
2019-10-30 14:30:00,43.06,43.26,43.02,43.22,195070.0,42.7935,42.9923,42.7538,42.9525,195070.0
2019-10-30 15:00:00,43.23,43.37,43.22,43.34,223070.0,42.9625,43.1016,42.9525,43.0718,223070.0
2019-10-30 15:30:00,43.33,43.4,43.29,43.35,753335.0,43.0618,43.1314,43.0221,43.0817,753335.0
2019-10-31 09:30:00,43.32,43.32,42.8,42.88,316985.0,43.0519,43.0519,42.5351,42.6146,316985.0
2019-10-31 10:00:00,42.87,43.03,42.83,42.93,535020.0,42.6047,42.7637,42.5649,42.6643,535020.0
2019-10-31 10:30:00,42.9,43.08,42.84,43.08,233135.0,42.6345,42.8134,42.5749,42.8134,233135.0
2019-10-31 11:00:00,43.09,43.19,42.97,42.98,139290.0,42.8233,42.9227,42.7041,42.714,139290.0
2019-10-31 11:30:00,43.01,43.1,42.97,43.05,60510.0,42.7438,42.8333,42.7041,42.7836,60510.0
2019-10-31 12:00:00,43.05,43.06,42.95,42.98,47135.0,42.7836,42.7935,42.6842,42.714,47135.0
2019-10-31 12:30:00,42.98,43.0,42.94,42.97,153195.0,42.714,42.7339,42.6742,42.7041,153195.0
2019-10-31 13:00:00,42.97,42.98,42.9,42.97,63880.0,42.7041,42.714,42.6345,42.7041,63880.0
2019-10-31 13:30:00,42.98,43.04,42.97,42.97,72860.0,42.714,42.7736,42.7041,42.7041,72860.0
2019-10-31 14:00:00,42.97,42.97,42.92,42.92,44585.0,42.7041,42.7041,42.6544,42.6544,44585.0
2019-10-31 14:30:00,42.93,42.95,42.85,42.91,64150.0,42.6643,42.6842,42.5848,42.6444,64150.0
2019-10-31 15:00:00,42.9,42.95,42.9,42.93,133335.0,42.6345,42.6842,42.6345,42.6643,133335.0
2019-10-31 15:30:00,42.93,43.02,42.88,42.99,343670.0,42.6643,42.7538,42.6146,42.7239,343670.0
2019-11-01 09:30:00,43.25,43.51,43.09,43.47,108625.0,42.9823,43.2407,42.8233,43.201,108625.0
2019-11-01 10:00:00,43.42,43.65,43.42,43.5,206995.0,43.1513,43.3799,43.1513,43.2308,206995.0
2019-11-01 10:30:00,43.51,43.54,43.42,43.53,93615.0,43.2407,43.2705,43.1513,43.2606,93615.0
2019-11-01 11:00:00,43.53,43.56,43.5,43.52,87685.0,43.2606,43.2904,43.2308,43.2507,87685.0
2019-11-01 11:30:00,43.52,43.52,43.44,43.47,65490.0,43.2507,43.2507,43.1712,43.201,65490.0
2019-11-01 12:00:00,43.46,43.5,43.36,43.5,338940.0,43.191,43.2308,43.0916,43.2308,338940.0
2019-11-01 12:30:00,43.49,43.49,43.38,43.39,58340.0,43.2208,43.2208,43.1115,43.1215,58340.0
2019-11-01 13:00:00,43.39,43.44,43.39,43.43,57430.0,43.1215,43.1712,43.1215,43.1612,57430.0
2019-11-01 13:30:00,43.44,43.48,43.42,43.45,78725.0,43.1712,43.2109,43.1513,43.1811,78725.0
2019-11-01 14:00:00,43.45,43.52,43.44,43.44,61795.0,43.1811,43.2507,43.1712,43.1712,61795.0
2019-11-01 14:30:00,43.44,43.48,43.4,43.48,96515.0,43.1712,43.2109,43.1314,43.2109,96515.0
2019-11-01 15:00:00,43.48,43.5,43.42,43.45,61810.0,43.2109,43.2308,43.1513,43.1811,61810.0
2019-11-01 15:30:00,43.45,43.48,43.41,43.47,232270.0,43.1811,43.2109,43.1413,43.201,232270.0
2019-11-04 09:30:00,43.77,44.0,43.58,43.58,193580.0,43.4991,43.7277,43.3103,43.3103,193580.0
2019-11-04 10:00:00,43.55,43.57,43.41,43.56,201925.0,43.2805,43.3003,43.1413,43.2904,201925.0
2019-11-04 10:30:00,43.55,43.57,43.36,43.36,99400.0,43.2805,43.3003,43.0916,43.0916,99400.0
2019-11-04 11:00:00,43.35,43.42,43.32,43.32,163945.0,43.0817,43.1513,43.0519,43.0519,163945.0
2019-11-04 11:30:00,43.34,43.38,43.32,43.34,57855.0,43.0718,43.1115,43.0519,43.0718,57855.0
2019-11-04 12:00:00,43.34,43.41,43.34,43.37,55850.0,43.0718,43.1413,43.0718,43.1016,55850.0
2019-11-04 12:30:00,43.38,43.42,43.37,43.4,76520.0,43.1115,43.1513,43.1016,43.1314,76520.0
2019-11-04 13:00:00,43.41,43.43,43.39,43.43,41880.0,43.1413,43.1612,43.1215,43.1612,41880.0
2019-11-04 13:30:00,43.41,43.47,43.39,43.45,47920.0,43.1413,43.201,43.1215,43.1811,47920.0
2019-11-04 14:00:00,43.44,43.47,43.42,43.44,57685.0,43.1712,43.201,43.1513,43.1712,57685.0
2019-11-04 14:30:00,43.46,43.48,43.4,43.42,49685.0,43.191,43.2109,43.1314,43.1513,49685.0
2019-11-04 15:00:00,43.43,43.46,43.39,43.41,220345.0,43.1612,43.191,43.1215,43.1413,220345.0
2019-11-04 15:30:00,43.42,43.43,43.38,43.39,424940.0,43.1513,43.1612,43.1115,43.1215,424940.0
2019-11-05 09:30:00,43.72,43.84,43.47,43.49,221150.0,43.4494,43.5687,43.201,43.2208,221150.0
2019-11-05 10:00:00,43.55,43.65,43.28,43.33,711675.0,43.2805,43.3799,43.0121,43.0618,711675.0
2019-11-05 10:30:00,43.35,43.41,43.18,43.25,133000.0,43.0817,43.1413,42.9128,42.9823,133000.0
2019-11-05 11:00:00,43.26,43.43,43.26,43.42,314205.0,42.9923,43.1612,42.9923,43.1513,314205.0
2019-11-05 11:30:00,43.39,43.54,43.39,43.54,231940.0,43.1215,43.2705,43.1215,43.2705,231940.0
2019-11-05 12:00:00,43.55,43.6,43.53,43.58,68365.0,43.2805,43.3302,43.2606,43.3103,68365.0
2019-11-05 12:30:00,43.55,43.63,43.53,43.6,52550.0,43.2805,43.36,43.2606,43.3302,52550.0
2019-11-05 13:00:00,43.6,43.6,43.56,43.59,23115.0,43.3302,43.3302,43.2904,43.3202,23115.0
2019-11-05 13:30:00,43.58,43.58,43.5,43.56,155915.0,43.3103,43.3103,43.2308,43.2904,155915.0
2019-11-05 14:00:00,43.56,43.6,43.54,43.6,157175.0,43.2904,43.3302,43.2705,43.3302,157175.0
2019-11-05 14:30:00,43.6,43.6,43.53,43.56,39005.0,43.3302,43.3302,43.2606,43.2904,39005.0
2019-11-05 15:00:00,43.53,43.6,43.53,43.59,39025.0,43.2606,43.3302,43.2606,43.3202,39025.0
2019-11-05 15:30:00,43.6,43.65,43.56,43.59,136950.0,43.3302,43.3799,43.2904,43.3202,136950.0
2019-11-06 09:30:00,43.6,43.6,43.38,43.47,215900.0,43.3302,43.3302,43.1115,43.201,215900.0
2019-11-06 10:00:00,43.53,43.61,43.49,43.51,103460.0,43.2606,43.3401,43.2208,43.2407,103460.0
2019-11-06 10:30:00,43.54,43.54,43.43,43.45,222290.0,43.2705,43.2705,43.1612,43.1811,222290.0
2019-11-06 11:00:00,43.49,43.54,43.47,43.49,30715.0,43.2208,43.2705,43.201,43.2208,30715.0
2019-11-06 11:30:00,43.53,43.59,43.37,43.46,164225.0,43.2606,43.3202,43.1016,43.191,164225.0
2019-11-06 12:00:00,43.46,43.53,43.46,43.52,22010.0,43.191,43.2606,43.191,43.2507,22010.0
2019-11-06 12:30:00,43.52,43.58,43.52,43.52,156365.0,43.2507,43.3103,43.2507,43.2507,156365.0
2019-11-06 13:00:00,43.54,43.57,43.51,43.55,55305.0,43.2705,43.3003,43.2407,43.2805,55305.0
2019-11-06 13:30:00,43.55,43.56,43.52,43.55,28265.0,43.2805,43.2904,43.2507,43.2805,28265.0
2019-11-06 14:00:00,43.55,43.56,43.49,43.53,38505.0,43.2805,43.2904,43.2208,43.2606,38505.0
2019-11-06 14:30:00,43.54,43.54,43.49,43.51,37970.0,43.2705,43.2705,43.2208,43.2407,37970.0
2019-11-06 15:00:00,43.49,43.56,43.49,43.53,36540.0,43.2208,43.2904,43.2208,43.2606,36540.0
2019-11-06 15:30:00,43.52,43.55,43.48,43.54,103735.0,43.2507,43.2805,43.2109,43.2705,103735.0
2019-11-07 09:30:00,43.76,43.87,43.46,43.84,88060.0,43.4892,43.5985,43.191,43.5687,88060.0
2019-11-07 10:00:00,43.89,43.93,43.81,43.84,60075.0,43.6184,43.6581,43.5389,43.5687,60075.0
2019-11-07 10:30:00,43.85,43.96,43.83,43.92,403030.0,43.5786,43.6879,43.5587,43.6482,403030.0
2019-11-07 11:00:00,43.91,44.04,43.91,43.94,616820.0,43.6382,43.7674,43.6382,43.6681,616820.0
2019-11-07 11:30:00,43.95,43.95,43.86,43.93,89040.0,43.678,43.678,43.5886,43.6581,89040.0
2019-11-07 12:00:00,43.95,43.95,43.85,43.88,63745.0,43.678,43.678,43.5786,43.6084,63745.0
2019-11-07 12:30:00,43.88,43.88,43.79,43.81,70365.0,43.6084,43.6084,43.519,43.5389,70365.0
2019-11-07 13:00:00,43.8,43.81,43.75,43.79,131865.0,43.5289,43.5389,43.4792,43.519,131865.0
2019-11-07 13:30:00,43.79,43.82,43.77,43.81,114575.0,43.519,43.5488,43.4991,43.5389,114575.0
2019-11-07 14:00:00,43.82,43.82,43.74,43.78,85605.0,43.5488,43.5488,43.4693,43.509,85605.0
2019-11-07 14:30:00,43.78,43.8,43.59,43.66,228995.0,43.509,43.5289,43.3202,43.3898,228995.0
2019-11-07 15:00:00,43.66,43.68,43.54,43.58,123080.0,43.3898,43.4097,43.2705,43.3103,123080.0
2019-11-07 15:30:00,43.58,43.63,43.54,43.63,241275.0,43.3103,43.36,43.2705,43.36,241275.0
2019-11-08 09:30:00,43.4,43.59,43.36,43.51,70180.0,43.1314,43.3202,43.0916,43.2407,70180.0
2019-11-08 10:00:00,43.48,43.71,43.35,43.69,139865.0,43.2109,43.4395,43.0817,43.4196,139865.0
2019-11-08 10:30:00,43.69,43.76,43.65,43.7,60295.0,43.4196,43.4892,43.3799,43.4295,60295.0
2019-11-08 11:00:00,43.71,43.77,43.68,43.7,48610.0,43.4395,43.4991,43.4097,43.4295,48610.0
2019-11-08 11:30:00,43.72,43.78,43.69,43.75,35905.0,43.4494,43.509,43.4196,43.4792,35905.0
2019-11-08 12:00:00,43.77,43.89,43.77,43.88,48180.0,43.4991,43.6184,43.4991,43.6084,48180.0
2019-11-08 12:30:00,43.89,43.97,43.81,43.85,40810.0,43.6184,43.6979,43.5389,43.5786,40810.0
2019-11-08 13:00:00,43.83,43.85,43.82,43.85,93145.0,43.5587,43.5786,43.5488,43.5786,93145.0
2019-11-08 13:30:00,43.84,43.91,43.84,43.88,48590.0,43.5687,43.6382,43.5687,43.6084,48590.0
2019-11-08 14:00:00,43.89,43.93,43.89,43.92,30300.0,43.6184,43.6581,43.6184,43.6482,30300.0
2019-11-08 14:30:00,43.93,43.93,43.86,43.87,43915.0,43.6581,43.6581,43.5886,43.5985,43915.0
2019-11-08 15:00:00,43.87,43.91,43.85,43.91,70120.0,43.5985,43.6382,43.5786,43.6382,70120.0
2019-11-08 15:30:00,43.91,43.97,43.89,43.96,212055.0,43.6382,43.6979,43.6184,43.6879,212055.0
2019-11-11 09:30:00,43.75,43.94,43.65,43.84,108340.0,43.4792,43.6681,43.3799,43.5687,108340.0
2019-11-11 10:00:00,43.86,44.07,43.86,44.04,79970.0,43.5886,43.7973,43.5886,43.7674,79970.0
2019-11-11 10:30:00,44.06,44.1,44.01,44.02,72170.0,43.7873,43.8271,43.7376,43.7476,72170.0
2019-11-11 11:00:00,44.02,44.02,43.95,43.97,77375.0,43.7476,43.7476,43.678,43.6979,77375.0
2019-11-11 11:30:00,43.98,44.01,43.91,44.0,37450.0,43.7078,43.7376,43.6382,43.7277,37450.0
2019-11-11 12:00:00,44.0,44.01,43.96,43.98,19500.0,43.7277,43.7376,43.6879,43.7078,19500.0
2019-11-11 12:30:00,43.99,44.02,43.97,43.99,21415.0,43.7177,43.7476,43.6979,43.7177,21415.0
2019-11-11 13:00:00,43.98,44.08,43.97,44.08,45315.0,43.7078,43.8072,43.6979,43.8072,45315.0
2019-11-11 13:30:00,44.1,44.11,44.04,44.06,91585.0,43.8271,43.837,43.7674,43.7873,91585.0
2019-11-11 14:00:00,44.06,44.09,44.04,44.09,33755.0,43.7873,43.8171,43.7674,43.8171,33755.0
2019-11-11 14:30:00,44.08,44.09,44.05,44.06,40180.0,43.8072,43.8171,43.7774,43.7873,40180.0
2019-11-11 15:00:00,44.05,44.07,44.02,44.03,173475.0,43.7774,43.7973,43.7476,43.7575,173475.0
2019-11-11 15:30:00,44.03,44.03,43.95,44.01,433915.0,43.7575,43.7575,43.678,43.7376,433915.0
2019-11-12 09:30:00,44.09,44.31,44.09,44.31,90735.0,43.8171,44.0358,43.8171,44.0358,90735.0
2019-11-12 10:00:00,44.31,44.44,44.31,44.44,453295.0,44.0358,44.165,44.0358,44.165,453295.0
2019-11-12 10:30:00,44.43,44.43,44.33,44.37,501140.0,44.155,44.155,44.0556,44.0954,501140.0
2019-11-12 11:00:00,44.36,44.39,44.28,44.36,272860.0,44.0855,44.1153,44.006,44.0855,272860.0
2019-11-12 11:30:00,44.38,44.4,44.27,44.27,181800.0,44.1053,44.1252,43.996,43.996,181800.0
2019-11-12 12:00:00,44.28,44.33,44.23,44.3,395405.0,44.006,44.0556,43.9563,44.0258,395405.0
2019-11-12 12:30:00,44.3,44.34,44.27,44.33,78670.0,44.0258,44.0656,43.996,44.0556,78670.0
2019-11-12 13:00:00,44.34,44.38,44.32,44.33,81730.0,44.0656,44.1053,44.0457,44.0556,81730.0
2019-11-12 13:30:00,44.32,44.37,44.3,44.31,92290.0,44.0457,44.0954,44.0258,44.0358,92290.0
2019-11-12 14:00:00,44.31,44.32,44.15,44.17,148490.0,44.0358,44.0457,43.8768,43.8966,148490.0
2019-11-12 14:30:00,44.17,44.22,44.09,44.12,130670.0,43.8966,43.9463,43.8171,43.8469,130670.0
2019-11-12 15:00:00,44.12,44.19,44.12,44.19,54650.0,43.8469,43.9165,43.8469,43.9165,54650.0
2019-11-12 15:30:00,44.19,44.29,44.19,44.27,254910.0,43.9165,44.0159,43.9165,43.996,254910.0
2019-11-13 09:30:00,44.06,44.22,44.06,44.21,53020.0,43.7873,43.9463,43.7873,43.9364,53020.0
2019-11-13 10:00:00,44.23,44.38,44.23,44.35,59995.0,43.9563,44.1053,43.9563,44.0755,59995.0
2019-11-13 10:30:00,44.37,44.38,44.31,44.34,44265.0,44.0954,44.1053,44.0358,44.0656,44265.0
2019-11-13 11:00:00,44.33,44.34,44.22,44.25,28135.0,44.0556,44.0656,43.9463,43.9761,28135.0
2019-11-13 11:30:00,44.2,44.29,44.2,44.27,80045.0,43.9264,44.0159,43.9264,43.996,80045.0
2019-11-13 12:00:00,44.27,44.32,44.27,44.29,16985.0,43.996,44.0457,43.996,44.0159,16985.0
2019-11-13 12:30:00,44.28,44.33,44.28,44.31,26540.0,44.006,44.0556,44.006,44.0358,26540.0
2019-11-13 13:00:00,44.31,44.32,44.27,44.3,37950.0,44.0358,44.0457,43.996,44.0258,37950.0
2019-11-13 13:30:00,44.3,44.36,44.2,44.21,54550.0,44.0258,44.0855,43.9264,43.9364,54550.0
2019-11-13 14:00:00,44.23,44.26,44.16,44.19,42195.0,43.9563,43.9861,43.8867,43.9165,42195.0
2019-11-13 14:30:00,44.22,44.31,44.22,44.31,100895.0,43.9463,44.0358,43.9463,44.0358,100895.0
2019-11-13 15:00:00,44.32,44.4,44.31,44.39,65260.0,44.0457,44.1252,44.0358,44.1153,65260.0
2019-11-13 15:30:00,44.4,44.4,44.32,44.37,68990.0,44.1252,44.1252,44.0457,44.0954,68990.0
2019-11-14 09:30:00,44.26,44.37,44.2,44.35,130660.0,43.9861,44.0954,43.9264,44.0755,130660.0
2019-11-14 10:00:00,44.35,44.45,44.35,44.39,75420.0,44.0755,44.1749,44.0755,44.1153,75420.0
2019-11-14 10:30:00,44.37,44.45,44.33,44.36,54480.0,44.0954,44.1749,44.0556,44.0855,54480.0
2019-11-14 11:00:00,44.38,44.46,44.37,44.46,92865.0,44.1053,44.1848,44.0954,44.1848,92865.0
2019-11-14 11:30:00,44.46,44.46,44.29,44.3,197595.0,44.1848,44.1848,44.0159,44.0258,197595.0
2019-11-14 12:00:00,44.27,44.39,44.26,44.39,37500.0,43.996,44.1153,43.9861,44.1153,37500.0
2019-11-14 12:30:00,44.38,44.46,44.37,44.45,70125.0,44.1053,44.1848,44.0954,44.1749,70125.0
2019-11-14 13:00:00,44.46,44.48,44.42,44.42,74560.0,44.1848,44.2047,44.1451,44.1451,74560.0
2019-11-14 13:30:00,44.43,44.45,44.31,44.35,92195.0,44.155,44.1749,44.0358,44.0755,92195.0
2019-11-14 14:00:00,44.37,44.42,44.36,44.4,95185.0,44.0954,44.1451,44.0855,44.1252,95185.0
2019-11-14 14:30:00,44.41,44.43,44.39,44.42,87310.0,44.1351,44.155,44.1153,44.1451,87310.0
2019-11-14 15:00:00,44.41,44.47,44.41,44.46,119565.0,44.1351,44.1948,44.1351,44.1848,119565.0
2019-11-14 15:30:00,44.46,44.49,44.42,44.44,492990.0,44.1848,44.2147,44.1451,44.165,492990.0
2019-11-15 09:30:00,44.7,44.7,44.4,44.5,146265.0,44.4234,44.4234,44.1252,44.2246,146265.0
2019-11-15 10:00:00,44.5,44.6,44.5,44.6,107170.0,44.2246,44.324,44.2246,44.324,107170.0
2019-11-15 10:30:00,44.59,44.67,44.55,44.67,47935.0,44.314,44.3935,44.2743,44.3935,47935.0
2019-11-15 11:00:00,44.71,44.77,44.71,44.74,98725.0,44.4333,44.4929,44.4333,44.4631,98725.0
2019-11-15 11:30:00,44.74,44.77,44.73,44.73,31490.0,44.4631,44.4929,44.4532,44.4532,31490.0
2019-11-15 12:00:00,44.76,44.8,44.76,44.76,48595.0,44.483,44.5227,44.483,44.483,48595.0
2019-11-15 12:30:00,44.79,44.8,44.76,44.8,22330.0,44.5128,44.5227,44.483,44.5227,22330.0
2019-11-15 13:00:00,44.8,44.85,44.8,44.81,37270.0,44.5227,44.5724,44.5227,44.5327,37270.0
2019-11-15 13:30:00,44.81,44.86,44.81,44.85,22120.0,44.5327,44.5824,44.5327,44.5724,22120.0
2019-11-15 14:00:00,44.86,44.9,44.86,44.88,64625.0,44.5824,44.6221,44.5824,44.6022,64625.0
2019-11-15 14:30:00,44.88,44.91,44.87,44.89,49005.0,44.6022,44.6321,44.5923,44.6122,49005.0
2019-11-15 15:00:00,44.89,44.91,44.82,44.83,159325.0,44.6122,44.6321,44.5426,44.5526,159325.0
2019-11-15 15:30:00,44.83,44.92,44.78,44.91,249310.0,44.5526,44.642,44.5029,44.6321,249310.0
2019-11-18 09:30:00,44.88,45.0,44.74,44.93,311160.0,44.6022,44.7215,44.4631,44.6519,311160.0
2019-11-18 10:00:00,44.94,44.96,44.78,44.83,120825.0,44.6619,44.6817,44.5029,44.5526,120825.0
2019-11-18 10:30:00,44.84,45.0,44.82,44.96,316515.0,44.5625,44.7215,44.5426,44.6817,316515.0
2019-11-18 11:00:00,44.92,45.03,44.91,44.99,79445.0,44.642,44.7513,44.6321,44.7116,79445.0
2019-11-18 11:30:00,45.01,45.05,44.99,45.05,122395.0,44.7314,44.7712,44.7116,44.7712,122395.0
2019-11-18 12:00:00,45.05,45.05,44.98,44.98,118650.0,44.7712,44.7712,44.7016,44.7016,118650.0
2019-11-18 12:30:00,44.97,45.0,44.94,44.99,136190.0,44.6917,44.7215,44.6619,44.7116,136190.0
2019-11-18 13:00:00,44.99,45.07,44.98,45.07,148630.0,44.7116,44.7911,44.7016,44.7911,148630.0
2019-11-18 13:30:00,45.06,45.12,45.06,45.11,173450.0,44.7811,44.8408,44.7811,44.8308,173450.0
2019-11-18 14:00:00,45.12,45.19,45.09,45.17,57995.0,44.8408,44.9103,44.8109,44.8904,57995.0
2019-11-18 14:30:00,45.18,45.18,45.14,45.14,51905.0,44.9004,44.9004,44.8606,44.8606,51905.0
2019-11-18 15:00:00,45.14,45.14,45.07,45.11,143695.0,44.8606,44.8606,44.7911,44.8308,143695.0
2019-11-18 15:30:00,45.11,45.11,45.01,45.03,354740.0,44.8308,44.8308,44.7314,44.7513,354740.0
2019-11-19 09:30:00,45.31,45.34,45.11,45.16,117845.0,45.0296,45.0594,44.8308,44.8805,117845.0
2019-11-19 10:00:00,45.17,45.29,45.15,45.28,139430.0,44.8904,45.0097,44.8706,44.9998,139430.0
2019-11-19 10:30:00,45.26,45.36,45.22,45.24,104760.0,44.9799,45.0793,44.9401,44.96,104760.0
2019-11-19 11:00:00,45.25,45.38,45.24,45.38,119445.0,44.97,45.0991,44.96,45.0991,119445.0
2019-11-19 11:30:00,45.38,45.48,45.38,45.48,66655.0,45.0991,45.1985,45.0991,45.1985,66655.0
2019-11-19 12:00:00,45.49,45.54,45.42,45.49,67375.0,45.2085,45.2582,45.1389,45.2085,67375.0
2019-11-19 12:30:00,45.49,45.53,45.47,45.51,341140.0,45.2085,45.2482,45.1886,45.2283,341140.0
2019-11-19 13:00:00,45.51,45.52,45.44,45.49,85330.0,45.2283,45.2383,45.1588,45.2085,85330.0
2019-11-19 13:30:00,45.49,45.54,45.48,45.52,94485.0,45.2085,45.2582,45.1985,45.2383,94485.0
2019-11-19 14:00:00,45.52,45.62,45.52,45.62,48380.0,45.2383,45.3377,45.2383,45.3377,48380.0
2019-11-19 14:30:00,45.6,45.61,45.56,45.57,34810.0,45.3178,45.3277,45.278,45.288,34810.0
2019-11-19 15:00:00,45.58,45.62,45.56,45.58,300860.0,45.2979,45.3377,45.278,45.2979,300860.0
2019-11-19 15:30:00,45.58,45.6,45.53,45.53,159460.0,45.2979,45.3178,45.2482,45.2482,159460.0
2019-11-20 09:30:00,45.44,45.87,45.44,45.85,345520.0,45.1588,45.5861,45.1588,45.5662,345520.0
2019-11-20 10:00:00,45.84,45.89,45.81,45.87,412445.0,45.5563,45.606,45.5265,45.5861,412445.0
2019-11-20 10:30:00,45.87,45.91,45.83,45.86,379445.0,45.5861,45.6259,45.5464,45.5762,379445.0
2019-11-20 11:00:00,45.86,45.91,45.79,45.88,189185.0,45.5762,45.6259,45.5066,45.5961,189185.0
2019-11-20 11:30:00,45.88,45.9,45.83,45.84,71175.0,45.5961,45.6159,45.5464,45.5563,71175.0
2019-11-20 12:00:00,45.84,45.89,45.8,45.85,66085.0,45.5563,45.606,45.5165,45.5662,66085.0
2019-11-20 12:30:00,45.85,45.89,45.52,45.57,69050.0,45.5662,45.606,45.2383,45.288,69050.0
2019-11-20 13:00:00,45.59,45.6,45.34,45.38,464800.0,45.3078,45.3178,45.0594,45.0991,464800.0
2019-11-20 13:30:00,45.38,45.58,45.38,45.58,101125.0,45.0991,45.2979,45.0991,45.2979,101125.0
2019-11-20 14:00:00,45.58,45.65,45.54,45.65,115285.0,45.2979,45.3675,45.2582,45.3675,115285.0
2019-11-20 14:30:00,45.65,45.69,45.62,45.64,116535.0,45.3675,45.4072,45.3377,45.3575,116535.0
2019-11-20 15:00:00,45.65,45.68,45.61,45.61,100485.0,45.3675,45.3973,45.3277,45.3277,100485.0
2019-11-20 15:30:00,45.62,45.75,45.6,45.71,307205.0,45.3377,45.4669,45.3178,45.4271,307205.0
2019-11-21 09:30:00,45.72,45.86,45.67,45.77,296630.0,45.437,45.5762,45.3874,45.4867,296630.0
2019-11-21 10:00:00,45.64,45.75,45.54,45.55,137455.0,45.3575,45.4669,45.2582,45.2681,137455.0
2019-11-21 10:30:00,45.46,45.59,45.44,45.56,101760.0,45.1787,45.3078,45.1588,45.278,101760.0
2019-11-21 11:00:00,45.59,45.67,45.58,45.59,99850.0,45.3078,45.3874,45.2979,45.3078,99850.0
2019-11-21 11:30:00,45.56,45.57,45.47,45.47,73075.0,45.278,45.288,45.1886,45.1886,73075.0
2019-11-21 12:00:00,45.46,45.5,45.36,45.49,197710.0,45.1787,45.2184,45.0793,45.2085,197710.0
2019-11-21 12:30:00,45.5,45.57,45.47,45.52,52560.0,45.2184,45.288,45.1886,45.2383,52560.0
2019-11-21 13:00:00,45.52,45.55,45.49,45.55,60440.0,45.2383,45.2681,45.2085,45.2681,60440.0
2019-11-21 13:30:00,45.55,45.56,45.48,45.49,74945.0,45.2681,45.278,45.1985,45.2085,74945.0
2019-11-21 14:00:00,45.49,45.58,45.46,45.57,61160.0,45.2085,45.2979,45.1787,45.288,61160.0
2019-11-21 14:30:00,45.57,45.6,45.55,45.57,108165.0,45.288,45.3178,45.2681,45.288,108165.0
2019-11-21 15:00:00,45.58,45.58,45.5,45.52,129500.0,45.2979,45.2979,45.2184,45.2383,129500.0
2019-11-21 15:30:00,45.52,45.55,45.47,45.55,378200.0,45.2383,45.2681,45.1886,45.2681,378200.0
2019-11-22 09:30:00,45.74,45.75,45.48,45.52,195215.0,45.4569,45.4669,45.1985,45.2383,195215.0
2019-11-22 10:00:00,45.47,45.53,45.29,45.29,180370.0,45.1886,45.2482,45.0097,45.0097,180370.0
2019-11-22 10:30:00,45.28,45.37,45.22,45.34,188895.0,44.9998,45.0892,44.9401,45.0594,188895.0
2019-11-22 11:00:00,45.35,45.37,45.25,45.34,95760.0,45.0693,45.0892,44.97,45.0594,95760.0
2019-11-22 11:30:00,45.37,45.4,45.34,45.34,120645.0,45.0892,45.119,45.0594,45.0594,120645.0
2019-11-22 12:00:00,45.35,45.43,45.28,45.4,100285.0,45.0693,45.1488,44.9998,45.119,100285.0
2019-11-22 12:30:00,45.4,45.41,45.34,45.4,52240.0,45.119,45.129,45.0594,45.119,52240.0
2019-11-22 13:00:00,45.41,45.45,45.39,45.45,78530.0,45.129,45.1687,45.1091,45.1687,78530.0
2019-11-22 13:30:00,45.45,45.45,45.37,45.41,97865.0,45.1687,45.1687,45.0892,45.129,97865.0
2019-11-22 14:00:00,45.41,45.43,45.37,45.41,72900.0,45.129,45.1488,45.0892,45.129,72900.0
2019-11-22 14:30:00,45.4,45.46,45.39,45.44,81855.0,45.119,45.1787,45.1091,45.1588,81855.0
2019-11-22 15:00:00,45.45,45.52,45.44,45.51,136925.0,45.1687,45.2383,45.1588,45.2283,136925.0
2019-11-22 15:30:00,45.51,45.55,45.45,45.53,163470.0,45.2283,45.2681,45.1687,45.2482,163470.0
2019-11-25 09:30:00,45.74,45.96,45.54,45.87,328275.0,45.4569,45.6756,45.2582,45.5861,328275.0
2019-11-25 10:00:00,45.87,45.92,45.82,45.9,283570.0,45.5861,45.6358,45.5364,45.6159,283570.0
2019-11-25 10:30:00,45.91,46.0,45.91,45.98,87845.0,45.6259,45.7153,45.6259,45.6954,87845.0
2019-11-25 11:00:00,45.99,46.01,45.95,46.0,26850.0,45.7054,45.7252,45.6656,45.7153,26850.0
2019-11-25 11:30:00,46.0,46.0,45.95,46.0,47930.0,45.7153,45.7153,45.6656,45.7153,47930.0
2019-11-25 12:00:00,45.99,46.02,45.92,45.93,46750.0,45.7054,45.7352,45.6358,45.6457,46750.0
2019-11-25 12:30:00,45.93,45.95,45.91,45.95,70975.0,45.6457,45.6656,45.6259,45.6656,70975.0
2019-11-25 13:00:00,45.95,45.98,45.92,45.96,54660.0,45.6656,45.6954,45.6358,45.6756,54660.0
2019-11-25 13:30:00,45.97,45.99,45.95,45.98,52100.0,45.6855,45.7054,45.6656,45.6954,52100.0
2019-11-25 14:00:00,45.97,45.98,45.96,45.96,89150.0,45.6855,45.6954,45.6756,45.6756,89150.0
2019-11-25 14:30:00,45.96,46.0,45.95,45.99,74595.0,45.6756,45.7153,45.6656,45.7054,74595.0
2019-11-25 15:00:00,45.98,46.01,45.96,46.0,148845.0,45.6954,45.7252,45.6756,45.7153,148845.0
2019-11-25 15:30:00,46.01,46.02,45.96,46.01,386640.0,45.7252,45.7352,45.6756,45.7252,386640.0
2019-11-26 09:30:00,46.03,46.23,45.99,46.2,533015.0,45.7451,45.9439,45.7054,45.9141,533015.0
2019-11-26 10:00:00,46.24,46.26,46.16,46.24,72680.0,45.9538,45.9737,45.8743,45.9538,72680.0
2019-11-26 10:30:00,46.21,46.23,46.15,46.19,51310.0,45.924,45.9439,45.8644,45.9041,51310.0
2019-11-26 11:00:00,46.18,46.24,46.17,46.2,69680.0,45.8942,45.9538,45.8843,45.9141,69680.0
2019-11-26 11:30:00,46.2,46.21,46.16,46.17,275395.0,45.9141,45.924,45.8743,45.8843,275395.0
2019-11-26 12:00:00,46.18,46.25,46.17,46.25,43960.0,45.8942,45.9638,45.8843,45.9638,43960.0
2019-11-26 12:30:00,46.24,46.27,46.23,46.27,54065.0,45.9538,45.9836,45.9439,45.9836,54065.0
2019-11-26 13:00:00,46.28,46.28,46.23,46.25,86750.0,45.9936,45.9936,45.9439,45.9638,86750.0
2019-11-26 13:30:00,46.25,46.27,46.21,46.22,123645.0,45.9638,45.9836,45.924,45.9339,123645.0
2019-11-26 14:00:00,46.23,46.27,46.22,46.23,62735.0,45.9439,45.9836,45.9339,45.9439,62735.0
2019-11-26 14:30:00,46.23,46.23,46.19,46.23,40690.0,45.9439,45.9439,45.9041,45.9439,40690.0
2019-11-26 15:00:00,46.21,46.22,46.17,46.21,76485.0,45.924,45.9339,45.8843,45.924,76485.0
2019-11-26 15:30:00,46.22,46.28,46.22,46.25,189810.0,45.9339,45.9936,45.9339,45.9638,189810.0
2019-11-27 09:30:00,46.4,46.48,46.15,46.18,171435.0,46.1128,46.1923,45.8644,45.8942,171435.0
2019-11-27 10:00:00,46.19,46.34,46.17,46.34,359840.0,45.9041,46.0532,45.8843,46.0532,359840.0
2019-11-27 10:30:00,46.3,46.34,46.26,46.3,129305.0,46.0135,46.0532,45.9737,46.0135,129305.0
2019-11-27 11:00:00,46.33,46.38,46.32,46.36,70480.0,46.0433,46.093,46.0333,46.0731,70480.0
2019-11-27 11:30:00,46.37,46.42,46.32,46.41,176650.0,46.083,46.1327,46.0333,46.1228,176650.0
2019-11-27 12:00:00,46.41,46.44,46.38,46.39,118395.0,46.1228,46.1526,46.093,46.1029,118395.0
2019-11-27 12:30:00,46.37,46.39,46.36,46.38,48095.0,46.083,46.1029,46.0731,46.093,48095.0
2019-11-27 13:00:00,46.36,46.41,46.34,46.35,63425.0,46.0731,46.1228,46.0532,46.0631,63425.0
2019-11-27 13:30:00,46.35,46.38,46.35,46.36,57245.0,46.0631,46.093,46.0631,46.0731,57245.0
2019-11-27 14:00:00,46.34,46.37,46.32,46.35,56920.0,46.0532,46.083,46.0333,46.0631,56920.0
2019-11-27 14:30:00,46.35,46.38,46.34,46.37,88040.0,46.0631,46.093,46.0532,46.083,88040.0
2019-11-27 15:00:00,46.37,46.41,46.36,46.4,80570.0,46.083,46.1228,46.0731,46.1128,80570.0
2019-11-27 15:30:00,46.4,46.48,46.4,46.47,266160.0,46.1128,46.1923,46.1128,46.1824,266160.0
2019-11-29 09:30:00,46.35,46.48,46.33,46.48,76750.0,46.0631,46.1923,46.0433,46.1923,76750.0
2019-11-29 10:00:00,46.45,46.5,46.45,46.46,43045.0,46.1625,46.2122,46.1625,46.1725,43045.0
2019-11-29 10:30:00,46.45,46.51,46.4,46.5,101180.0,46.1625,46.2222,46.1128,46.2122,101180.0
2019-11-29 11:00:00,46.51,46.52,46.46,46.5,329175.0,46.2222,46.2321,46.1725,46.2122,329175.0
2019-11-29 11:30:00,46.49,46.5,46.43,46.5,105730.0,46.2023,46.2122,46.1426,46.2122,105730.0
2019-11-29 12:00:00,46.5,46.5,46.38,46.4,453000.0,46.2122,46.2122,46.093,46.1128,453000.0
2019-11-29 12:30:00,46.39,46.43,46.36,46.43,1111305.0,46.1029,46.1426,46.0731,46.1426,1111305.0
2019-12-02 09:30:00,46.45,46.45,45.56,45.56,1791580.0,46.1625,46.1625,45.278,45.278,1791580.0
2019-12-02 10:00:00,45.55,45.59,45.32,45.38,1306985.0,45.2681,45.3078,45.0395,45.0991,1306985.0
2019-12-02 10:30:00,45.36,45.37,45.15,45.24,788845.0,45.0793,45.0892,44.8706,44.96,788845.0
2019-12-02 11:00:00,45.27,45.31,45.13,45.28,1204815.0,44.9898,45.0296,44.8507,44.9998,1204815.0
2019-12-02 11:30:00,45.28,45.47,45.2,45.45,278505.0,44.9998,45.1886,44.9203,45.1687,278505.0
2019-12-02 12:00:00,45.46,45.52,45.37,45.45,426470.0,45.1787,45.2383,45.0892,45.1687,426470.0
2019-12-02 12:30:00,45.43,45.44,45.35,45.42,40775.0,45.1488,45.1588,45.0693,45.1389,40775.0
2019-12-02 13:00:00,45.43,45.6,45.43,45.59,39520.0,45.1488,45.3178,45.1488,45.3078,39520.0
2019-12-02 13:30:00,45.59,45.63,45.53,45.61,55745.0,45.3078,45.3476,45.2482,45.3277,55745.0
2019-12-02 14:00:00,45.62,45.63,45.59,45.59,822795.0,45.3377,45.3476,45.3078,45.3078,822795.0
2019-12-02 14:30:00,45.6,45.63,45.59,45.62,563505.0,45.3178,45.3476,45.3078,45.3377,563505.0
2019-12-02 15:00:00,45.62,45.62,45.51,45.51,122280.0,45.3377,45.3377,45.2283,45.2283,122280.0
2019-12-02 15:30:00,45.5,45.62,45.49,45.53,661380.0,45.2184,45.3377,45.2085,45.2482,661380.0
2019-12-03 09:30:00,44.75,45.14,44.64,45.14,1233965.0,44.473,44.8606,44.3637,44.8606,1233965.0
2019-12-03 10:00:00,45.14,45.34,45.06,45.17,390325.0,44.8606,45.0594,44.7811,44.8904,390325.0
2019-12-03 10:30:00,45.17,45.29,45.09,45.22,185490.0,44.8904,45.0097,44.8109,44.9401,185490.0
2019-12-03 11:00:00,45.22,45.3,45.14,45.19,120445.0,44.9401,45.0196,44.8606,44.9103,120445.0
2019-12-03 11:30:00,45.2,45.3,45.18,45.29,112595.0,44.9203,45.0196,44.9004,45.0097,112595.0
2019-12-03 12:00:00,45.28,45.34,45.22,45.33,121855.0,44.9998,45.0594,44.9401,45.0495,121855.0
2019-12-03 12:30:00,45.33,45.34,45.26,45.32,43625.0,45.0495,45.0594,44.9799,45.0395,43625.0
2019-12-03 13:00:00,45.34,45.41,45.32,45.36,41175.0,45.0594,45.129,45.0395,45.0793,41175.0
2019-12-03 13:30:00,45.37,45.43,45.36,45.41,175560.0,45.0892,45.1488,45.0793,45.129,175560.0
2019-12-03 14:00:00,45.45,45.45,45.3,45.33,98340.0,45.1687,45.1687,45.0196,45.0495,98340.0
2019-12-03 14:30:00,45.34,45.42,45.33,45.39,60105.0,45.0594,45.1389,45.0495,45.1091,60105.0
2019-12-03 15:00:00,45.38,45.52,45.33,45.51,189415.0,45.0991,45.2383,45.0495,45.2283,189415.0
2019-12-03 15:30:00,45.5,45.54,45.44,45.5,405225.0,45.2184,45.2582,45.1588,45.2184,405225.0
2019-12-04 09:30:00,45.61,45.62,45.23,45.48,529940.0,45.3277,45.3377,44.9501,45.1985,529940.0
2019-12-04 10:00:00,45.49,45.53,45.28,45.3,400780.0,45.2085,45.2482,44.9998,45.0196,400780.0
2019-12-04 10:30:00,45.29,45.4,45.29,45.36,224435.0,45.0097,45.119,45.0097,45.0793,224435.0
2019-12-04 11:00:00,45.36,45.37,45.23,45.31,319910.0,45.0793,45.0892,44.9501,45.0296,319910.0
2019-12-04 11:30:00,45.32,45.35,45.2,45.2,143545.0,45.0395,45.0693,44.9203,44.9203,143545.0
2019-12-04 12:00:00,45.23,45.26,45.12,45.14,75245.0,44.9501,44.9799,44.8408,44.8606,75245.0
2019-12-04 12:30:00,45.17,45.27,45.16,45.25,34695.0,44.8904,44.9898,44.8805,44.97,34695.0
2019-12-04 13:00:00,45.26,45.26,45.17,45.22,48540.0,44.9799,44.9799,44.8904,44.9401,48540.0
2019-12-04 13:30:00,45.22,45.26,45.21,45.26,37275.0,44.9401,44.9799,44.9302,44.9799,37275.0
2019-12-04 14:00:00,45.25,45.3,45.25,45.3,46645.0,44.97,45.0196,44.97,45.0196,46645.0
2019-12-04 14:30:00,45.29,45.36,45.29,45.35,87840.0,45.0097,45.0793,45.0097,45.0693,87840.0
2019-12-04 15:00:00,45.36,45.4,45.33,45.33,153130.0,45.0793,45.119,45.0495,45.0495,153130.0
2019-12-04 15:30:00,45.33,45.36,45.25,45.25,398800.0,45.0495,45.0793,44.97,44.97,398800.0
2019-12-05 09:30:00,45.35,45.41,45.2,45.34,176910.0,45.0693,45.129,44.9203,45.0594,176910.0
2019-12-05 10:00:00,45.28,45.31,45.08,45.24,209370.0,44.9998,45.0296,44.801,44.96,209370.0
2019-12-05 10:30:00,45.27,45.35,45.2,45.32,144835.0,44.9898,45.0693,44.9203,45.0395,144835.0
2019-12-05 11:00:00,45.32,45.41,45.28,45.36,126445.0,45.0395,45.129,44.9998,45.0793,126445.0
2019-12-05 11:30:00,45.36,45.39,45.29,45.29,152830.0,45.0793,45.1091,45.0097,45.0097,152830.0
2019-12-05 12:00:00,45.29,45.32,45.27,45.27,137425.0,45.0097,45.0395,44.9898,44.9898,137425.0
2019-12-05 12:30:00,45.28,45.3,45.23,45.24,149320.0,44.9998,45.0196,44.9501,44.96,149320.0
2019-12-05 13:00:00,45.23,45.29,45.23,45.27,147640.0,44.9501,45.0097,44.9501,44.9898,147640.0
2019-12-05 13:30:00,45.27,45.31,45.23,45.31,225020.0,44.9898,45.0296,44.9501,45.0296,225020.0
2019-12-05 14:00:00,45.31,45.38,45.28,45.37,145830.0,45.0296,45.0991,44.9998,45.0892,145830.0
2019-12-05 14:30:00,45.38,45.41,45.26,45.36,359840.0,45.0991,45.129,44.9799,45.0793,359840.0
2019-12-05 15:00:00,45.35,45.37,45.32,45.37,264720.0,45.0693,45.0892,45.0395,45.0892,264720.0
2019-12-05 15:30:00,45.36,45.39,45.3,45.33,311530.0,45.0793,45.1091,45.0196,45.0495,311530.0
2019-12-06 09:30:00,45.51,45.59,45.42,45.53,297900.0,45.2283,45.3078,45.1389,45.2482,297900.0
2019-12-06 10:00:00,45.55,45.59,45.46,45.57,288150.0,45.2681,45.3078,45.1787,45.288,288150.0
2019-12-06 10:30:00,45.58,45.63,45.54,45.56,102775.0,45.2979,45.3476,45.2582,45.278,102775.0
2019-12-06 11:00:00,45.55,45.6,45.54,45.58,98705.0,45.2681,45.3178,45.2582,45.2979,98705.0
2019-12-06 11:30:00,45.58,45.62,45.56,45.57,79105.0,45.2979,45.3377,45.278,45.288,79105.0
2019-12-06 12:00:00,45.55,45.59,45.55,45.57,142705.0,45.2681,45.3078,45.2681,45.288,142705.0
2019-12-06 12:30:00,45.55,45.61,45.55,45.59,78450.0,45.2681,45.3277,45.2681,45.3078,78450.0
2019-12-06 13:00:00,45.59,45.61,45.55,45.57,137835.0,45.3078,45.3277,45.2681,45.288,137835.0
2019-12-06 13:30:00,45.56,45.57,45.48,45.5,129380.0,45.278,45.288,45.1985,45.2184,129380.0
2019-12-06 14:00:00,45.49,45.56,45.49,45.56,146105.0,45.2085,45.278,45.2085,45.278,146105.0
2019-12-06 14:30:00,45.56,45.59,45.54,45.55,133380.0,45.278,45.3078,45.2582,45.2681,133380.0
2019-12-06 15:00:00,45.55,45.56,45.5,45.52,209975.0,45.2681,45.278,45.2184,45.2383,209975.0
2019-12-06 15:30:00,45.52,45.57,45.51,45.53,431620.0,45.2383,45.288,45.2283,45.2482,431620.0
2019-12-09 09:30:00,45.49,45.65,45.49,45.65,191595.0,45.2085,45.3675,45.2085,45.3675,191595.0
2019-12-09 10:00:00,45.66,45.68,45.57,45.6,367385.0,45.3774,45.3973,45.288,45.3178,367385.0
2019-12-09 10:30:00,45.59,45.61,45.55,45.58,43770.0,45.3078,45.3277,45.2681,45.2979,43770.0
2019-12-09 11:00:00,45.58,45.58,45.48,45.48,25865.0,45.2979,45.2979,45.1985,45.1985,25865.0
2019-12-09 11:30:00,45.5,45.56,45.5,45.56,46765.0,45.2184,45.278,45.2184,45.278,46765.0
2019-12-09 12:00:00,45.56,45.66,45.56,45.57,74385.0,45.278,45.3774,45.278,45.288,74385.0
2019-12-09 12:30:00,45.58,45.59,45.57,45.59,28190.0,45.2979,45.3078,45.288,45.3078,28190.0
2019-12-09 13:00:00,45.6,45.6,45.52,45.55,52690.0,45.3178,45.3178,45.2383,45.2681,52690.0
2019-12-09 13:30:00,45.55,45.56,45.52,45.53,133985.0,45.2681,45.278,45.2383,45.2482,133985.0
2019-12-09 14:00:00,45.54,45.54,45.4,45.46,88755.0,45.2582,45.2582,45.119,45.1787,88755.0
2019-12-09 14:30:00,45.46,45.48,45.42,45.43,94315.0,45.1787,45.1985,45.1389,45.1488,94315.0
2019-12-09 15:00:00,45.42,45.49,45.42,45.48,50425.0,45.1389,45.2085,45.1389,45.1985,50425.0
2019-12-09 15:30:00,45.47,45.47,45.36,45.36,211645.0,45.1886,45.1886,45.0793,45.0793,211645.0
2019-12-10 09:30:00,45.38,45.54,45.33,45.45,117895.0,45.0991,45.2582,45.0495,45.1687,117895.0
2019-12-10 10:00:00,45.49,45.54,45.45,45.54,67575.0,45.2085,45.2582,45.1687,45.2582,67575.0
2019-12-10 10:30:00,45.53,45.53,45.41,45.43,34525.0,45.2482,45.2482,45.129,45.1488,34525.0
2019-12-10 11:00:00,45.46,45.5,45.39,45.4,42585.0,45.1787,45.2184,45.1091,45.119,42585.0
2019-12-10 11:30:00,45.41,45.41,45.35,45.39,81790.0,45.129,45.129,45.0693,45.1091,81790.0
2019-12-10 12:00:00,45.38,45.39,45.3,45.32,98255.0,45.0991,45.1091,45.0196,45.0395,98255.0
2019-12-10 12:30:00,45.35,45.36,45.29,45.36,20370.0,45.0693,45.0793,45.0097,45.0793,20370.0
2019-12-10 13:00:00,45.36,45.4,45.34,45.34,64885.0,45.0793,45.119,45.0594,45.0594,64885.0
2019-12-10 13:30:00,45.35,45.37,45.3,45.31,23870.0,45.0693,45.0892,45.0196,45.0296,23870.0
2019-12-10 14:00:00,45.29,45.32,45.27,45.3,37650.0,45.0097,45.0395,44.9898,45.0196,37650.0
2019-12-10 14:30:00,45.31,45.32,45.26,45.29,40175.0,45.0296,45.0395,44.9799,45.0097,40175.0
2019-12-10 15:00:00,45.29,45.3,45.22,45.22,206675.0,45.0097,45.0196,44.9401,44.9401,206675.0
2019-12-10 15:30:00,45.22,45.23,45.12,45.22,266095.0,44.9401,44.9501,44.8408,44.9401,266095.0
2019-12-11 09:30:00,45.31,45.31,45.02,45.1,118000.0,45.0296,45.0296,44.7414,44.8209,118000.0
2019-12-11 10:00:00,45.14,45.22,45.11,45.13,78100.0,44.8606,44.9401,44.8308,44.8507,78100.0
2019-12-11 10:30:00,45.1,45.1,44.98,45.03,25395.0,44.8209,44.8209,44.7016,44.7513,25395.0
2019-12-11 11:00:00,45.01,45.05,44.98,45.01,88995.0,44.7314,44.7712,44.7016,44.7314,88995.0
2019-12-11 11:30:00,45.04,45.06,44.99,44.99,41345.0,44.7613,44.7811,44.7116,44.7116,41345.0
2019-12-11 12:00:00,44.95,45.05,44.94,45.02,87630.0,44.6718,44.7712,44.6619,44.7414,87630.0
2019-12-11 12:30:00,45.02,45.05,45.0,45.05,60670.0,44.7414,44.7712,44.7215,44.7712,60670.0
2019-12-11 13:00:00,45.06,45.06,44.98,45.03,30455.0,44.7811,44.7811,44.7016,44.7513,30455.0
2019-12-11 13:30:00,45.04,45.05,45.02,45.03,63910.0,44.7613,44.7712,44.7414,44.7513,63910.0
2019-12-11 14:00:00,45.03,45.14,44.99,45.12,103610.0,44.7513,44.8606,44.7116,44.8408,103610.0
2019-12-11 14:30:00,45.11,45.21,45.1,45.21,77190.0,44.8308,44.9302,44.8209,44.9302,77190.0
2019-12-11 15:00:00,45.21,45.21,45.15,45.2,71780.0,44.9302,44.9302,44.8706,44.9203,71780.0
2019-12-11 15:30:00,45.2,45.25,45.17,45.22,202955.0,44.9203,44.97,44.8904,44.9401,202955.0
2019-12-12 09:30:00,45.19,45.34,44.87,45.31,60940.0,44.9103,45.0594,44.5923,45.0296,60940.0
2019-12-12 10:00:00,45.35,45.57,45.34,45.56,402380.0,45.0693,45.288,45.0594,45.278,402380.0
2019-12-12 10:30:00,45.54,45.55,45.38,45.47,82390.0,45.2582,45.2681,45.0991,45.1886,82390.0
2019-12-12 11:00:00,45.43,45.43,45.09,45.09,113165.0,45.1488,45.1488,44.8109,44.8109,113165.0
2019-12-12 11:30:00,45.1,45.23,45.08,45.16,220840.0,44.8209,44.9501,44.801,44.8805,220840.0
2019-12-12 12:00:00,45.15,45.17,45.02,45.08,198540.0,44.8706,44.8904,44.7414,44.801,198540.0
2019-12-12 12:30:00,45.09,45.18,45.08,45.11,132750.0,44.8109,44.9004,44.801,44.8308,132750.0
2019-12-12 13:00:00,45.12,45.23,45.12,45.2,139865.0,44.8408,44.9501,44.8408,44.9203,139865.0
2019-12-12 13:30:00,45.22,45.24,45.18,45.21,144430.0,44.9401,44.96,44.9004,44.9302,144430.0
2019-12-12 14:00:00,45.2,45.25,45.17,45.22,205685.0,44.9203,44.97,44.8904,44.9401,205685.0
2019-12-12 14:30:00,45.23,45.39,45.23,45.32,335120.0,44.9501,45.1091,44.9501,45.0395,335120.0
2019-12-12 15:00:00,45.33,45.38,45.29,45.37,124520.0,45.0495,45.0991,45.0097,45.0892,124520.0
2019-12-12 15:30:00,45.36,45.45,45.32,45.38,260615.0,45.0793,45.1687,45.0395,45.0991,260615.0
2019-12-13 09:30:00,45.36,45.62,45.35,45.61,603700.0,45.0793,45.3377,45.0693,45.3277,603700.0
2019-12-13 10:00:00,45.61,45.8,45.61,45.75,769700.0,45.3277,45.5165,45.3277,45.4669,769700.0
2019-12-13 10:30:00,45.75,45.82,45.63,45.66,593360.0,45.4669,45.5364,45.3476,45.3774,593360.0
2019-12-13 11:00:00,45.67,45.79,45.58,45.6,193020.0,45.3874,45.5066,45.2979,45.3178,193020.0
2019-12-13 11:30:00,45.59,45.79,45.59,45.74,411080.0,45.3078,45.5066,45.3078,45.4569,411080.0
2019-12-13 12:00:00,45.74,45.78,45.72,45.77,214125.0,45.4569,45.4967,45.437,45.4867,214125.0
2019-12-13 12:30:00,45.76,45.8,45.73,45.8,135215.0,45.4768,45.5165,45.447,45.5165,135215.0
2019-12-13 13:00:00,45.81,45.85,45.77,45.77,105815.0,45.5265,45.5662,45.4867,45.4867,105815.0
2019-12-13 13:30:00,45.78,45.81,45.73,45.77,99670.0,45.4967,45.5265,45.447,45.4867,99670.0
2019-12-13 14:00:00,45.78,45.81,45.76,45.79,130555.0,45.4967,45.5265,45.4768,45.5066,130555.0
2019-12-13 14:30:00,45.79,45.79,45.75,45.78,56105.0,45.5066,45.5066,45.4669,45.4967,56105.0
2019-12-13 15:00:00,45.78,45.81,45.74,45.75,106645.0,45.4967,45.5265,45.4569,45.4669,106645.0
2019-12-13 15:30:00,45.75,45.79,45.74,45.78,282635.0,45.4669,45.5066,45.4569,45.4967,282635.0
2019-12-16 09:30:00,46.06,46.23,45.98,46.16,301775.0,45.7749,45.9439,45.6954,45.8743,301775.0
2019-12-16 10:00:00,46.17,46.3,46.14,46.28,142375.0,45.8843,46.0135,45.8544,45.9936,142375.0
2019-12-16 10:30:00,46.28,46.31,46.25,46.27,60545.0,45.9936,46.0234,45.9638,45.9836,60545.0
2019-12-16 11:00:00,46.26,46.3,46.24,46.29,111195.0,45.9737,46.0135,45.9538,46.0035,111195.0
2019-12-16 11:30:00,46.28,46.3,46.24,46.3,36900.0,45.9936,46.0135,45.9538,46.0135,36900.0
2019-12-16 12:00:00,46.3,46.33,46.25,46.26,46475.0,46.0135,46.0433,45.9638,45.9737,46475.0
2019-12-16 12:30:00,46.26,46.27,46.23,46.26,38780.0,45.9737,45.9836,45.9439,45.9737,38780.0
2019-12-16 13:00:00,46.25,46.26,46.21,46.21,32710.0,45.9638,45.9737,45.924,45.924,32710.0
2019-12-16 13:30:00,46.22,46.3,46.22,46.3,121715.0,45.9339,46.0135,45.9339,46.0135,121715.0
2019-12-16 14:00:00,46.3,46.31,46.21,46.22,74565.0,46.0135,46.0234,45.924,45.9339,74565.0
2019-12-16 14:30:00,46.22,46.25,46.21,46.24,82495.0,45.9339,45.9638,45.924,45.9538,82495.0
2019-12-16 15:00:00,46.24,46.24,46.18,46.22,152680.0,45.9538,45.9538,45.8942,45.9339,152680.0
2019-12-16 15:30:00,46.21,46.26,46.2,46.24,213505.0,45.924,45.9737,45.9141,45.9538,213505.0
2019-12-17 09:30:00,46.31,46.31,45.79,45.95,125645.0,46.0234,46.0234,45.5066,45.6656,125645.0
2019-12-17 10:00:00,45.93,46.07,45.92,46.06,76415.0,45.6457,45.7849,45.6358,45.7749,76415.0
2019-12-17 10:30:00,46.05,46.05,45.98,46.04,52175.0,45.765,45.765,45.6954,45.7551,52175.0
2019-12-17 11:00:00,46.05,46.07,45.97,46.01,37990.0,45.765,45.7849,45.6855,45.7252,37990.0
2019-12-17 11:30:00,46.01,46.06,45.99,46.03,329115.0,45.7252,45.7749,45.7054,45.7451,329115.0
2019-12-17 12:00:00,46.03,46.03,45.97,45.99,93210.0,45.7451,45.7451,45.6855,45.7054,93210.0
2019-12-17 12:30:00,45.99,46.01,45.96,45.99,21530.0,45.7054,45.7252,45.6756,45.7054,21530.0
2019-12-17 13:00:00,45.99,45.99,45.93,45.98,33675.0,45.7054,45.7054,45.6457,45.6954,33675.0
2019-12-17 13:30:00,45.98,46.03,45.98,46.02,39570.0,45.6954,45.7451,45.6954,45.7352,39570.0
2019-12-17 14:00:00,46.02,46.03,45.95,45.95,72130.0,45.7352,45.7451,45.6656,45.6656,72130.0
2019-12-17 14:30:00,45.96,45.98,45.95,45.95,43170.0,45.6756,45.6954,45.6656,45.6656,43170.0
2019-12-17 15:00:00,45.95,46.0,45.95,45.99,53510.0,45.6656,45.7153,45.6656,45.7054,53510.0
2019-12-17 15:30:00,45.99,46.01,45.92,45.93,116390.0,45.7054,45.7252,45.6358,45.6457,116390.0
2019-12-18 09:30:00,46.02,46.15,46.0,46.1,90295.0,45.7352,45.8644,45.7153,45.8147,90295.0
2019-12-18 10:00:00,46.1,46.24,46.08,46.23,43020.0,45.8147,45.9538,45.7948,45.9439,43020.0
2019-12-18 10:30:00,46.21,46.32,46.19,46.31,165065.0,45.924,46.0333,45.9041,46.0234,165065.0
2019-12-18 11:00:00,46.3,46.39,46.26,46.39,194660.0,46.0135,46.1029,45.9737,46.1029,194660.0
2019-12-18 11:30:00,46.39,46.46,46.38,46.4,161370.0,46.1029,46.1725,46.093,46.1128,161370.0
2019-12-18 12:00:00,46.41,46.41,46.35,46.35,66150.0,46.1228,46.1228,46.0631,46.0631,66150.0
2019-12-18 12:30:00,46.36,46.39,46.34,46.38,106745.0,46.0731,46.1029,46.0532,46.093,106745.0
2019-12-18 13:00:00,46.38,46.39,46.32,46.32,62750.0,46.093,46.1029,46.0333,46.0333,62750.0
2019-12-18 13:30:00,46.33,46.35,46.32,46.35,59250.0,46.0433,46.0631,46.0333,46.0631,59250.0
2019-12-18 14:00:00,46.36,46.37,46.32,46.34,121580.0,46.0731,46.083,46.0333,46.0532,121580.0
2019-12-18 14:30:00,46.34,46.37,46.31,46.33,58975.0,46.0532,46.083,46.0234,46.0433,58975.0
2019-12-18 15:00:00,46.34,46.34,46.24,46.24,58910.0,46.0532,46.0532,45.9538,45.9538,58910.0
2019-12-18 15:30:00,46.24,46.25,46.19,46.21,515685.0,45.9538,45.9638,45.9041,45.924,515685.0
2019-12-19 09:30:00,46.22,46.28,46.17,46.22,140950.0,45.9339,45.9936,45.8843,45.9339,140950.0
2019-12-19 10:00:00,46.21,46.25,46.18,46.22,131290.0,45.924,45.9638,45.8942,45.9339,131290.0
2019-12-19 10:30:00,46.25,46.25,46.2,46.25,152215.0,45.9638,45.9638,45.9141,45.9638,152215.0
2019-12-19 11:00:00,46.24,46.35,46.22,46.35,119235.0,45.9538,46.0631,45.9339,46.0631,119235.0
2019-12-19 11:30:00,46.34,46.37,46.33,46.37,71320.0,46.0532,46.083,46.0433,46.083,71320.0
2019-12-19 12:00:00,46.38,46.46,46.38,46.41,211320.0,46.093,46.1725,46.093,46.1228,211320.0
2019-12-19 12:30:00,46.4,46.41,46.37,46.4,113425.0,46.1128,46.1228,46.083,46.1128,113425.0
2019-12-19 13:00:00,46.4,46.44,46.4,46.43,114610.0,46.1128,46.1526,46.1128,46.1426,114610.0
2019-12-19 13:30:00,46.43,46.48,46.43,46.45,129590.0,46.1426,46.1923,46.1426,46.1625,129590.0
2019-12-19 14:00:00,46.45,46.45,46.41,46.42,192165.0,46.1625,46.1625,46.1228,46.1327,192165.0
2019-12-19 14:30:00,46.42,46.45,46.4,46.41,118355.0,46.1327,46.1625,46.1128,46.1228,118355.0
2019-12-19 15:00:00,46.4,46.44,46.37,46.43,131905.0,46.1128,46.1526,46.083,46.1426,131905.0
2019-12-19 15:30:00,46.43,46.49,46.42,46.49,244110.0,46.1426,46.2023,46.1327,46.2023,244110.0
2019-12-20 09:30:00,46.68,46.78,46.61,46.62,74620.0,46.3911,46.4905,46.3215,46.3315,74620.0
2019-12-20 10:00:00,46.63,46.72,46.62,46.69,142795.0,46.3414,46.4309,46.3315,46.401,142795.0
2019-12-20 10:30:00,46.73,46.74,46.66,46.67,59755.0,46.4408,46.4507,46.3712,46.3812,59755.0
2019-12-20 11:00:00,46.67,46.73,46.66,46.69,57700.0,46.3812,46.4408,46.3712,46.401,57700.0
2019-12-20 11:30:00,46.7,46.76,46.7,46.7,332960.0,46.411,46.4706,46.411,46.411,332960.0
2019-12-20 12:00:00,46.71,46.72,46.67,46.7,58750.0,46.4209,46.4309,46.3812,46.411,58750.0
2019-12-20 12:30:00,46.7,46.75,46.7,46.75,53690.0,46.411,46.4607,46.411,46.4607,53690.0
2019-12-20 13:00:00,46.74,46.78,46.74,46.74,64235.0,46.4507,46.4905,46.4507,46.4507,64235.0
2019-12-20 13:30:00,46.74,46.76,46.74,46.76,54230.0,46.4507,46.4706,46.4507,46.4706,54230.0
2019-12-20 14:00:00,46.76,46.78,46.73,46.76,64800.0,46.4706,46.4905,46.4408,46.4706,64800.0
2019-12-20 14:30:00,46.76,46.79,46.74,46.78,89095.0,46.4706,46.5004,46.4507,46.4905,89095.0
2019-12-20 15:00:00,46.77,46.77,46.74,46.76,91780.0,46.4805,46.4805,46.4507,46.4706,91780.0
2019-12-20 15:30:00,46.76,46.81,46.73,46.79,209930.0,46.4706,46.5203,46.4408,46.5004,209930.0
2019-12-23 09:30:00,46.98,46.98,46.72,46.78,413420.0,46.6892,46.6892,46.4309,46.4905,413420.0
2019-12-23 10:00:00,46.79,46.8,46.72,46.78,174040.0,46.5004,46.5104,46.4309,46.4905,174040.0
2019-12-23 10:30:00,46.78,46.91,46.78,46.91,159815.0,46.4905,46.6197,46.4905,46.6197,159815.0
2019-12-23 11:00:00,46.91,46.91,46.81,46.86,64325.0,46.6197,46.6197,46.5203,46.57,64325.0
2019-12-23 11:30:00,46.87,46.92,46.87,46.92,54505.0,46.5799,46.6296,46.5799,46.6296,54505.0
2019-12-23 12:00:00,46.91,46.91,46.84,46.84,55070.0,46.6197,46.6197,46.5501,46.5501,55070.0
2019-12-23 12:30:00,46.85,46.86,46.82,46.82,49780.0,46.56,46.57,46.5302,46.5302,49780.0
2019-12-23 13:00:00,46.82,46.85,46.82,46.85,77205.0,46.5302,46.56,46.5302,46.56,77205.0
2019-12-23 13:30:00,46.85,46.87,46.84,46.85,90820.0,46.56,46.5799,46.5501,46.56,90820.0
2019-12-23 14:00:00,46.84,46.84,46.81,46.82,62990.0,46.5501,46.5501,46.5203,46.5302,62990.0
2019-12-23 14:30:00,46.83,46.83,46.78,46.81,60175.0,46.5402,46.5402,46.4905,46.5203,60175.0
2019-12-23 15:00:00,46.81,46.82,46.78,46.81,68335.0,46.5203,46.5302,46.4905,46.5203,68335.0
2019-12-23 15:30:00,46.81,46.82,46.74,46.77,259890.0,46.5203,46.5302,46.4507,46.4805,259890.0
2019-12-24 09:30:00,46.8,46.82,46.67,46.67,31100.0,46.5104,46.5302,46.3812,46.3812,31100.0
2019-12-24 10:00:00,46.67,46.74,46.67,46.73,18900.0,46.3812,46.4507,46.3812,46.4408,18900.0
2019-12-24 10:30:00,46.73,46.78,46.73,46.76,21650.0,46.4408,46.4905,46.4408,46.4706,21650.0
2019-12-24 11:00:00,46.76,46.77,46.73,46.75,17150.0,46.4706,46.4805,46.4408,46.4607,17150.0
2019-12-24 11:30:00,46.75,46.76,46.73,46.74,23945.0,46.4607,46.4706,46.4408,46.4507,23945.0
2019-12-24 12:00:00,46.75,46.77,46.71,46.72,28785.0,46.4607,46.4805,46.4209,46.4309,28785.0
2019-12-24 12:30:00,46.73,46.74,46.69,46.73,49640.0,46.4408,46.4507,46.401,46.4408,49640.0
2019-12-26 09:30:00,46.82,46.98,46.71,46.94,101340.0,46.5302,46.6892,46.4209,46.6495,101340.0
2019-12-26 10:00:00,46.95,47.02,46.95,46.99,187230.0,46.6594,46.729,46.6594,46.6992,187230.0
2019-12-26 10:30:00,46.99,47.05,46.99,47.03,68560.0,46.6992,46.7588,46.6992,46.7389,68560.0
2019-12-26 11:00:00,47.03,47.04,46.96,46.96,88450.0,46.7389,46.7489,46.6694,46.6694,88450.0
2019-12-26 11:30:00,46.96,46.99,46.95,46.99,147550.0,46.6694,46.6992,46.6594,46.6992,147550.0
2019-12-26 12:00:00,46.98,46.99,46.95,46.99,60605.0,46.6892,46.6992,46.6594,46.6992,60605.0
2019-12-26 12:30:00,46.99,47.01,46.96,47.01,76630.0,46.6992,46.7191,46.6694,46.7191,76630.0
2019-12-26 13:00:00,47.01,47.03,47.0,47.01,72475.0,46.7191,46.7389,46.7091,46.7191,72475.0
2019-12-26 13:30:00,47.0,47.02,46.99,46.99,97140.0,46.7091,46.729,46.6992,46.6992,97140.0
2019-12-26 14:00:00,46.99,47.0,46.93,46.93,86770.0,46.6992,46.7091,46.6396,46.6396,86770.0
2019-12-26 14:30:00,46.93,46.93,46.9,46.9,85555.0,46.6396,46.6396,46.6097,46.6097,85555.0
2019-12-26 15:00:00,46.9,46.92,46.88,46.88,85085.0,46.6097,46.6296,46.5899,46.5899,85085.0
2019-12-26 15:30:00,46.88,46.98,46.87,46.98,133070.0,46.5899,46.6892,46.5799,46.6892,133070.0
2019-12-27 09:30:00,47.17,47.17,46.74,46.74,384885.0,46.8781,46.8781,46.4507,46.4507,384885.0
2019-12-27 10:00:00,46.75,46.95,46.75,46.91,101355.0,46.4607,46.6594,46.4607,46.6197,101355.0
2019-12-27 10:30:00,46.91,47.03,46.91,47.02,41225.0,46.6197,46.7389,46.6197,46.729,41225.0
2019-12-27 11:00:00,47.03,47.03,46.96,47.0,62220.0,46.7389,46.7389,46.6694,46.7091,62220.0
2019-12-27 11:30:00,47.0,47.02,46.97,46.97,68770.0,46.7091,46.729,46.6793,46.6793,68770.0
2019-12-27 12:00:00,46.98,46.99,46.94,46.95,25715.0,46.6892,46.6992,46.6495,46.6594,25715.0
2019-12-27 12:30:00,46.94,47.0,46.92,47.0,51450.0,46.6495,46.7091,46.6296,46.7091,51450.0
2019-12-27 13:00:00,46.99,47.0,46.96,46.98,61775.0,46.6992,46.7091,46.6694,46.6892,61775.0
2019-12-27 13:30:00,46.97,46.99,46.95,46.98,38730.0,46.6793,46.6992,46.6594,46.6892,38730.0
2019-12-27 14:00:00,46.98,47.0,46.97,47.0,30850.0,46.6892,46.7091,46.6793,46.7091,30850.0
2019-12-27 14:30:00,47.01,47.05,47.01,47.03,33665.0,46.7191,46.7588,46.7191,46.7389,33665.0
2019-12-27 15:00:00,47.03,47.06,47.0,47.03,47205.0,46.7389,46.7687,46.7091,46.7389,47205.0
2019-12-27 15:30:00,47.02,47.05,46.89,47.0,165975.0,46.729,46.7588,46.5998,46.7091,165975.0
2019-12-30 09:30:00,46.98,47.0,46.17,46.25,346505.0,46.6892,46.7091,45.8843,45.9638,346505.0
2019-12-30 10:00:00,46.32,46.39,46.21,46.31,200930.0,46.0333,46.1029,45.924,46.0234,200930.0
2019-12-30 10:30:00,46.33,46.52,46.31,46.46,362950.0,46.0433,46.2321,46.0234,46.1725,362950.0
2019-12-30 11:00:00,46.47,46.51,46.37,46.5,542095.0,46.1824,46.2222,46.083,46.2122,542095.0
2019-12-30 11:30:00,46.51,46.55,46.48,46.5,54620.0,46.2222,46.2619,46.1923,46.2122,54620.0
2019-12-30 12:00:00,46.5,46.57,46.49,46.57,31540.0,46.2122,46.2818,46.2023,46.2818,31540.0
2019-12-30 12:30:00,46.56,46.65,46.54,46.59,29845.0,46.2718,46.3613,46.252,46.3017,29845.0
2019-12-30 13:00:00,46.6,46.62,46.57,46.59,35480.0,46.3116,46.3315,46.2818,46.3017,35480.0
2019-12-30 13:30:00,46.59,46.64,46.59,46.63,31595.0,46.3017,46.3513,46.3017,46.3414,31595.0
2019-12-30 14:00:00,46.62,46.62,46.56,46.6,250185.0,46.3315,46.3315,46.2718,46.3116,250185.0
2019-12-30 14:30:00,46.59,46.6,46.53,46.54,34210.0,46.3017,46.3116,46.242,46.252,34210.0
2019-12-30 15:00:00,46.54,46.55,46.5,46.53,62475.0,46.252,46.2619,46.2122,46.242,62475.0
2019-12-30 15:30:00,46.52,46.53,46.41,46.46,183115.0,46.2321,46.242,46.1228,46.1725,183115.0
2019-12-31 09:30:00,46.3,46.61,46.27,46.51,71055.0,46.0135,46.3215,45.9836,46.2222,71055.0
2019-12-31 10:00:00,46.53,46.55,46.42,46.42,100020.0,46.242,46.2619,46.1327,46.1327,100020.0
2019-12-31 10:30:00,46.42,46.48,46.39,46.43,20945.0,46.1327,46.1923,46.1029,46.1426,20945.0
2019-12-31 11:00:00,46.41,46.49,46.41,46.45,34300.0,46.1228,46.2023,46.1228,46.1625,34300.0
2019-12-31 11:30:00,46.43,46.48,46.41,46.47,791525.0,46.1426,46.1923,46.1228,46.1824,791525.0
2019-12-31 12:00:00,46.46,46.49,46.46,46.49,69095.0,46.1725,46.2023,46.1725,46.2023,69095.0
2019-12-31 12:30:00,46.49,46.5,46.46,46.49,22530.0,46.2023,46.2122,46.1725,46.2023,22530.0
2019-12-31 13:00:00,46.49,46.52,46.47,46.48,38585.0,46.2023,46.2321,46.1824,46.1923,38585.0
2019-12-31 13:30:00,46.48,46.54,46.48,46.51,14265.0,46.1923,46.252,46.1923,46.2222,14265.0
2019-12-31 14:00:00,46.49,46.51,46.45,46.51,68825.0,46.2023,46.2222,46.1625,46.2222,68825.0
2019-12-31 14:30:00,46.51,46.55,46.51,46.53,986460.0,46.2222,46.2619,46.2222,46.242,986460.0
2019-12-31 15:00:00,46.53,46.59,46.52,46.55,750815.0,46.242,46.3017,46.2321,46.2619,750815.0
2019-12-31 15:30:00,46.56,46.61,46.53,46.6,238165.0,46.2718,46.3215,46.242,46.3116,238165.0
2020-01-02 09:30:00,46.99,47.28,46.84,47.26,335665.0,46.6992,46.9874,46.5501,46.9675,335665.0
2020-01-02 10:00:00,47.25,47.25,47.03,47.11,122175.0,46.9576,46.9576,46.7389,46.8184,122175.0
2020-01-02 10:30:00,47.09,47.22,47.08,47.21,308595.0,46.7986,46.9278,46.7886,46.9178,308595.0
2020-01-02 11:00:00,47.24,47.27,47.2,47.21,66390.0,46.9476,46.9774,46.9079,46.9178,66390.0
2020-01-02 11:30:00,47.18,47.18,47.05,47.17,133500.0,46.888,46.888,46.7588,46.8781,133500.0
2020-01-02 12:00:00,47.15,47.22,47.14,47.2,256540.0,46.8582,46.9278,46.8483,46.9079,256540.0
2020-01-02 12:30:00,47.18,47.26,47.18,47.26,47890.0,46.888,46.9675,46.888,46.9675,47890.0
2020-01-02 13:00:00,47.24,47.24,47.18,47.2,70455.0,46.9476,46.9476,46.888,46.9079,70455.0
2020-01-02 13:30:00,47.19,47.2,47.15,47.2,60365.0,46.8979,46.9079,46.8582,46.9079,60365.0
2020-01-02 14:00:00,47.23,47.28,47.23,47.27,103490.0,46.9377,46.9874,46.9377,46.9774,103490.0
2020-01-02 14:30:00,47.26,47.3,47.24,47.28,105640.0,46.9675,47.0073,46.9476,46.9874,105640.0
2020-01-02 15:00:00,47.28,47.29,47.24,47.28,80730.0,46.9874,46.9973,46.9476,46.9874,80730.0
2020-01-02 15:30:00,47.28,47.45,47.28,47.45,344510.0,46.9874,47.1563,46.9874,47.1563,344510.0
2020-01-03 09:30:00,46.9,47.23,46.8,47.2,236070.0,46.6097,46.9377,46.5104,46.9079,236070.0
2020-01-03 10:00:00,47.17,47.23,47.09,47.23,253325.0,46.8781,46.9377,46.7986,46.9377,253325.0
2020-01-03 10:30:00,47.24,47.28,47.18,47.18,124205.0,46.9476,46.9874,46.888,46.888,124205.0
2020-01-03 11:00:00,47.2,47.26,47.13,47.23,550215.0,46.9079,46.9675,46.8383,46.9377,550215.0
2020-01-03 11:30:00,47.24,47.29,47.22,47.29,118640.0,46.9476,46.9973,46.9278,46.9973,118640.0
2020-01-03 12:00:00,47.28,47.38,47.28,47.31,51285.0,46.9874,47.0868,46.9874,47.0172,51285.0
2020-01-03 12:30:00,47.32,47.39,47.32,47.35,28885.0,47.0271,47.0967,47.0271,47.057,28885.0
2020-01-03 13:00:00,47.37,47.39,47.33,47.37,132675.0,47.0768,47.0967,47.0371,47.0768,132675.0
2020-01-03 13:30:00,47.37,47.37,47.22,47.33,166210.0,47.0768,47.0768,46.9278,47.0371,166210.0
2020-01-03 14:00:00,47.34,47.35,47.21,47.24,67775.0,47.047,47.057,46.9178,46.9476,67775.0
2020-01-03 14:30:00,47.24,47.36,47.24,47.35,36845.0,46.9476,47.0669,46.9476,47.057,36845.0
2020-01-03 15:00:00,47.35,47.39,47.34,47.36,40065.0,47.057,47.0967,47.047,47.0669,40065.0
2020-01-03 15:30:00,47.36,47.36,47.27,47.29,272435.0,47.0669,47.0669,46.9774,46.9973,272435.0
2020-01-06 09:30:00,46.89,47.39,46.82,47.37,186965.0,46.5998,47.0967,46.5302,47.0768,186965.0
2020-01-06 10:00:00,47.36,47.53,47.35,47.53,80165.0,47.0669,47.2358,47.057,47.2358,80165.0
2020-01-06 10:30:00,47.53,47.64,47.51,47.57,276020.0,47.2358,47.3452,47.216,47.2756,276020.0
2020-01-06 11:00:00,47.58,47.62,47.51,47.52,69335.0,47.2855,47.3253,47.216,47.2259,69335.0
2020-01-06 11:30:00,47.54,47.59,47.54,47.58,140700.0,47.2458,47.2955,47.2458,47.2855,140700.0
2020-01-06 12:00:00,47.58,47.58,47.46,47.52,81580.0,47.2855,47.2855,47.1663,47.2259,81580.0
2020-01-06 12:30:00,47.53,47.58,47.5,47.58,68550.0,47.2358,47.2855,47.206,47.2855,68550.0
2020-01-06 13:00:00,47.57,47.7,47.57,47.7,312785.0,47.2756,47.4048,47.2756,47.4048,312785.0
2020-01-06 13:30:00,47.69,47.72,47.66,47.71,180470.0,47.3948,47.4247,47.365,47.4147,180470.0
2020-01-06 14:00:00,47.71,47.78,47.67,47.75,238620.0,47.4147,47.4843,47.375,47.4545,238620.0
2020-01-06 14:30:00,47.75,47.79,47.73,47.77,128415.0,47.4545,47.4942,47.4346,47.4744,128415.0
2020-01-06 15:00:00,47.77,47.79,47.73,47.74,203605.0,47.4744,47.4942,47.4346,47.4445,203605.0
2020-01-06 15:30:00,47.75,47.86,47.71,47.85,496130.0,47.4545,47.5638,47.4147,47.5539,496130.0
2020-01-07 09:30:00,47.84,47.9,47.61,47.82,142590.0,47.5439,47.6036,47.3153,47.524,142590.0
2020-01-07 10:00:00,47.83,47.87,47.75,47.79,238815.0,47.534,47.5737,47.4545,47.4942,238815.0
2020-01-07 10:30:00,47.79,47.95,47.7,47.95,139935.0,47.4942,47.6532,47.4048,47.6532,139935.0
2020-01-07 11:00:00,47.95,48.0,47.93,47.98,445945.0,47.6532,47.7029,47.6334,47.6831,445945.0
2020-01-07 11:30:00,47.97,47.99,47.93,47.98,54125.0,47.6731,47.693,47.6334,47.6831,54125.0
2020-01-07 12:00:00,47.98,48.03,47.95,48.03,95720.0,47.6831,47.7327,47.6532,47.7327,95720.0
2020-01-07 12:30:00,48.03,48.04,48.0,48.04,16050.0,47.7327,47.7427,47.7029,47.7427,16050.0
2020-01-07 13:00:00,48.03,48.04,47.97,47.97,23645.0,47.7327,47.7427,47.6731,47.6731,23645.0
2020-01-07 13:30:00,48.0,48.04,47.97,48.01,97885.0,47.7029,47.7427,47.6731,47.7129,97885.0
2020-01-07 14:00:00,47.99,48.0,47.91,47.96,27235.0,47.693,47.7029,47.6135,47.6632,27235.0
2020-01-07 14:30:00,47.98,47.99,47.95,47.96,55625.0,47.6831,47.693,47.6532,47.6632,55625.0
2020-01-07 15:00:00,47.97,48.05,47.97,48.04,127255.0,47.6731,47.7526,47.6731,47.7427,127255.0
2020-01-07 15:30:00,48.04,48.06,47.95,47.96,529935.0,47.7427,47.7626,47.6532,47.6632,529935.0
2020-01-08 09:30:00,47.97,48.33,47.97,48.31,146935.0,47.6731,48.0309,47.6731,48.011,146935.0
2020-01-08 10:00:00,48.3,48.33,48.23,48.25,178900.0,48.0011,48.0309,47.9315,47.9514,178900.0
2020-01-08 10:30:00,48.27,48.3,48.15,48.23,109910.0,47.9713,48.0011,47.852,47.9315,109910.0
2020-01-08 11:00:00,48.21,48.43,48.14,48.42,296795.0,47.9116,48.1303,47.8421,48.1203,296795.0
2020-01-08 11:30:00,48.4,48.54,48.3,48.46,415310.0,48.1005,48.2396,48.0011,48.1601,415310.0
2020-01-08 12:00:00,48.48,48.54,48.45,48.52,47735.0,48.18,48.2396,48.1501,48.2197,47735.0
2020-01-08 12:30:00,48.53,48.55,48.47,48.55,265265.0,48.2297,48.2495,48.17,48.2495,265265.0
2020-01-08 13:00:00,48.54,48.55,48.48,48.53,62565.0,48.2396,48.2495,48.18,48.2297,62565.0
2020-01-08 13:30:00,48.54,48.62,48.54,48.57,105805.0,48.2396,48.3191,48.2396,48.2694,105805.0
2020-01-08 14:00:00,48.57,48.64,48.57,48.6,182550.0,48.2694,48.339,48.2694,48.2992,182550.0
2020-01-08 14:30:00,48.6,48.63,48.56,48.63,78865.0,48.2992,48.329,48.2595,48.329,78865.0
2020-01-08 15:00:00,48.63,48.73,48.62,48.72,169540.0,48.329,48.4284,48.3191,48.4185,169540.0
2020-01-08 15:30:00,48.72,48.72,48.43,48.46,384360.0,48.4185,48.4185,48.1303,48.1601,384360.0
2020-01-09 09:30:00,48.82,48.94,48.67,48.73,240810.0,48.5179,48.6371,48.3688,48.4284,240810.0
2020-01-09 10:00:00,48.79,48.79,48.71,48.71,192300.0,48.488,48.488,48.4085,48.4085,192300.0
2020-01-09 10:30:00,48.7,48.84,48.7,48.83,57775.0,48.3986,48.5377,48.3986,48.5278,57775.0
2020-01-09 11:00:00,48.85,48.89,48.81,48.87,57415.0,48.5477,48.5874,48.5079,48.5675,57415.0
2020-01-09 11:30:00,48.89,48.94,48.82,48.92,157475.0,48.5874,48.6371,48.5179,48.6172,157475.0
2020-01-09 12:00:00,48.93,48.93,48.79,48.82,54595.0,48.6272,48.6272,48.488,48.5179,54595.0
2020-01-09 12:30:00,48.81,48.82,48.6,48.7,73055.0,48.5079,48.5179,48.2992,48.3986,73055.0
2020-01-09 13:00:00,48.71,48.79,48.7,48.74,44395.0,48.4085,48.488,48.3986,48.4384,44395.0
2020-01-09 13:30:00,48.78,48.85,48.76,48.83,167965.0,48.4781,48.5477,48.4582,48.5278,167965.0
2020-01-09 14:00:00,48.84,48.86,48.82,48.86,84485.0,48.5377,48.5576,48.5179,48.5576,84485.0
2020-01-09 14:30:00,48.86,48.92,48.86,48.91,44245.0,48.5576,48.6172,48.5576,48.6073,44245.0
2020-01-09 15:00:00,48.9,48.9,48.82,48.84,62455.0,48.5974,48.5974,48.5179,48.5377,62455.0
2020-01-09 15:30:00,48.84,48.92,48.83,48.91,311225.0,48.5377,48.6172,48.5278,48.6073,311225.0
2020-01-10 09:30:00,49.1,49.2,48.89,49.04,196710.0,48.7961,48.8955,48.5874,48.7365,196710.0
2020-01-10 10:00:00,49.05,49.13,49.02,49.04,99300.0,48.7464,48.8259,48.7166,48.7365,99300.0
2020-01-10 10:30:00,49.07,49.08,48.97,49.03,73665.0,48.7663,48.7762,48.6669,48.7266,73665.0
2020-01-10 11:00:00,49.04,49.07,48.97,48.97,95190.0,48.7365,48.7663,48.6669,48.6669,95190.0
2020-01-10 11:30:00,48.97,48.97,48.9,48.92,64015.0,48.6669,48.6669,48.5974,48.6172,64015.0
2020-01-10 12:00:00,48.9,48.9,48.72,48.78,122705.0,48.5974,48.5974,48.4185,48.4781,122705.0
2020-01-10 12:30:00,48.78,48.86,48.78,48.85,33000.0,48.4781,48.5576,48.4781,48.5477,33000.0
2020-01-10 13:00:00,48.85,48.96,48.84,48.92,214965.0,48.5477,48.657,48.5377,48.6172,214965.0
2020-01-10 13:30:00,48.92,48.99,48.92,48.99,124045.0,48.6172,48.6868,48.6172,48.6868,124045.0
2020-01-10 14:00:00,49.0,49.0,48.91,48.93,35535.0,48.6967,48.6967,48.6073,48.6272,35535.0
2020-01-10 14:30:00,48.93,48.94,48.88,48.94,65315.0,48.6272,48.6371,48.5775,48.6371,65315.0
2020-01-10 15:00:00,48.94,48.94,48.83,48.86,255680.0,48.6371,48.6371,48.5278,48.5576,255680.0
2020-01-10 15:30:00,48.86,48.86,48.74,48.81,481795.0,48.5576,48.5576,48.4384,48.5079,481795.0
2020-01-13 09:30:00,49.01,49.21,48.96,49.18,253540.0,48.7067,48.9054,48.657,48.8756,253540.0
2020-01-13 10:00:00,49.18,49.21,49.14,49.16,49045.0,48.8756,48.9054,48.8359,48.8558,49045.0
2020-01-13 10:30:00,49.17,49.22,49.11,49.18,215420.0,48.8657,48.9154,48.8061,48.8756,215420.0
2020-01-13 11:00:00,49.16,49.26,49.15,49.21,271500.0,48.8558,48.9551,48.8458,48.9054,271500.0
2020-01-13 11:30:00,49.23,49.31,49.23,49.28,327820.0,48.9253,49.0048,48.9253,48.975,327820.0
2020-01-13 12:00:00,49.31,49.39,49.31,49.38,150995.0,49.0048,49.0843,49.0048,49.0744,150995.0
2020-01-13 12:30:00,49.39,49.42,49.37,49.41,93190.0,49.0843,49.1141,49.0645,49.1042,93190.0
2020-01-13 13:00:00,49.41,49.46,49.39,49.45,92510.0,49.1042,49.1539,49.0843,49.144,92510.0
2020-01-13 13:30:00,49.45,49.48,49.44,49.44,62070.0,49.144,49.1738,49.134,49.134,62070.0
2020-01-13 14:00:00,49.45,49.49,49.42,49.47,463815.0,49.144,49.1837,49.1141,49.1638,463815.0
2020-01-13 14:30:00,49.47,49.49,49.4,49.43,169790.0,49.1638,49.1837,49.0943,49.1241,169790.0
2020-01-13 15:00:00,49.43,49.44,49.34,49.35,109550.0,49.1241,49.134,49.0346,49.0446,109550.0
2020-01-13 15:30:00,49.35,49.41,49.33,49.41,346080.0,49.0446,49.1042,49.0247,49.1042,346080.0
2020-01-14 09:30:00,49.41,49.45,49.05,49.05,322905.0,49.1042,49.144,48.7464,48.7464,322905.0
2020-01-14 10:00:00,49.09,49.31,49.05,49.26,494740.0,48.7862,49.0048,48.7464,48.9551,494740.0
2020-01-14 10:30:00,49.28,49.3,49.17,49.21,173540.0,48.975,48.9949,48.8657,48.9054,173540.0
2020-01-14 11:00:00,49.21,49.26,49.14,49.2,117955.0,48.9054,48.9551,48.8359,48.8955,117955.0
2020-01-14 11:30:00,49.19,49.31,49.19,49.31,188425.0,48.8856,49.0048,48.8856,49.0048,188425.0
2020-01-14 12:00:00,49.3,49.39,49.3,49.36,67385.0,48.9949,49.0843,48.9949,49.0545,67385.0
2020-01-14 12:30:00,49.37,49.43,49.37,49.41,63295.0,49.0645,49.1241,49.0645,49.1042,63295.0
2020-01-14 13:00:00,49.42,49.47,49.42,49.46,69670.0,49.1141,49.1638,49.1141,49.1539,69670.0
2020-01-14 13:30:00,49.46,49.49,49.28,49.28,133235.0,49.1539,49.1837,48.975,48.975,133235.0
2020-01-14 14:00:00,49.29,49.35,49.18,49.35,194005.0,48.9849,49.0446,48.8756,49.0446,194005.0
2020-01-14 14:30:00,49.33,49.39,49.3,49.31,116260.0,49.0247,49.0843,48.9949,49.0048,116260.0
2020-01-14 15:00:00,49.31,49.32,49.22,49.22,166850.0,49.0048,49.0148,48.9154,48.9154,166850.0
2020-01-14 15:30:00,49.21,49.3,49.14,49.18,357885.0,48.9054,48.9949,48.8359,48.8756,357885.0
2020-01-15 09:30:00,49.14,49.57,49.14,49.57,166090.0,48.8359,49.2632,48.8359,49.2632,166090.0
2020-01-15 10:00:00,49.55,49.57,49.44,49.51,174320.0,49.2433,49.2632,49.134,49.2036,174320.0
2020-01-15 10:30:00,49.52,49.66,49.48,49.58,87005.0,49.2135,49.3527,49.1738,49.2732,87005.0
2020-01-15 11:00:00,49.56,49.56,49.49,49.53,67090.0,49.2533,49.2533,49.1837,49.2235,67090.0
2020-01-15 11:30:00,49.53,49.59,49.52,49.55,72790.0,49.2235,49.2831,49.2135,49.2433,72790.0
2020-01-15 12:00:00,49.55,49.65,49.55,49.61,57055.0,49.2433,49.3427,49.2433,49.303,57055.0
2020-01-15 12:30:00,49.57,49.59,49.47,49.47,50975.0,49.2632,49.2831,49.1638,49.1638,50975.0
2020-01-15 13:00:00,49.46,49.51,49.45,49.48,229780.0,49.1539,49.2036,49.144,49.1738,229780.0
2020-01-15 13:30:00,49.49,49.53,49.4,49.44,125520.0,49.1837,49.2235,49.0943,49.134,125520.0
2020-01-15 14:00:00,49.42,49.55,49.42,49.53,46395.0,49.1141,49.2433,49.1141,49.2235,46395.0
2020-01-15 14:30:00,49.53,49.53,49.46,49.46,58485.0,49.2235,49.2235,49.1539,49.1539,58485.0
2020-01-15 15:00:00,49.44,49.44,49.22,49.25,74875.0,49.134,49.134,48.9154,48.9452,74875.0
2020-01-15 15:30:00,49.26,49.3,49.19,49.3,376940.0,48.9551,48.9949,48.8856,48.9949,376940.0
2020-01-16 09:30:00,49.65,49.73,49.55,49.69,334105.0,49.3427,49.4222,49.2433,49.3825,334105.0
2020-01-16 10:00:00,49.7,49.78,49.59,49.61,140615.0,49.3924,49.4719,49.2831,49.303,140615.0
2020-01-16 10:30:00,49.63,49.65,49.57,49.59,61425.0,49.3228,49.3427,49.2632,49.2831,61425.0
2020-01-16 11:00:00,49.58,49.63,49.5,49.59,84995.0,49.2732,49.3228,49.1936,49.2831,84995.0
2020-01-16 11:30:00,49.59,49.67,49.58,49.67,38555.0,49.2831,49.3626,49.2732,49.3626,38555.0
2020-01-16 12:00:00,49.66,49.69,49.65,49.68,39400.0,49.3527,49.3825,49.3427,49.3725,39400.0
2020-01-16 12:30:00,49.66,49.72,49.66,49.69,33160.0,49.3527,49.4123,49.3527,49.3825,33160.0
2020-01-16 13:00:00,49.71,49.72,49.65,49.69,45970.0,49.4023,49.4123,49.3427,49.3825,45970.0
2020-01-16 13:30:00,49.68,49.77,49.68,49.74,59600.0,49.3725,49.462,49.3725,49.4322,59600.0
2020-01-16 14:00:00,49.74,49.8,49.72,49.8,64890.0,49.4322,49.4918,49.4123,49.4918,64890.0
2020-01-16 14:30:00,49.8,49.81,49.77,49.77,44395.0,49.4918,49.5017,49.462,49.462,44395.0
2020-01-16 15:00:00,49.77,49.8,49.75,49.76,106580.0,49.462,49.4918,49.4421,49.452,106580.0
2020-01-16 15:30:00,49.78,49.89,49.77,49.89,311420.0,49.4719,49.5812,49.462,49.5812,311420.0
2020-01-17 09:30:00,50.2,50.2,49.83,50.0,317105.0,49.8893,49.8893,49.5216,49.6906,317105.0
2020-01-17 10:00:00,49.98,49.99,49.91,49.96,56845.0,49.6707,49.6806,49.6011,49.6508,56845.0
2020-01-17 10:30:00,49.96,49.96,49.86,49.86,45290.0,49.6508,49.6508,49.5514,49.5514,45290.0
2020-01-17 11:00:00,49.88,49.9,49.78,49.87,161485.0,49.5713,49.5912,49.4719,49.5614,161485.0
2020-01-17 11:30:00,49.88,49.89,49.85,49.86,25365.0,49.5713,49.5812,49.5415,49.5514,25365.0
2020-01-17 12:00:00,49.88,49.92,49.85,49.91,18195.0,49.5713,49.611,49.5415,49.6011,18195.0
2020-01-17 12:30:00,49.92,49.93,49.89,49.89,56195.0,49.611,49.621,49.5812,49.5812,56195.0
2020-01-17 13:00:00,49.9,49.96,49.89,49.96,50775.0,49.5912,49.6508,49.5812,49.6508,50775.0
2020-01-17 13:30:00,49.96,49.96,49.92,49.95,57445.0,49.6508,49.6508,49.611,49.6409,57445.0
2020-01-17 14:00:00,49.95,49.98,49.93,49.94,41140.0,49.6409,49.6707,49.621,49.6309,41140.0
2020-01-17 14:30:00,49.93,49.94,49.85,49.89,294980.0,49.621,49.6309,49.5415,49.5812,294980.0
2020-01-17 15:00:00,49.9,49.9,49.83,49.9,130560.0,49.5912,49.5912,49.5216,49.5912,130560.0
2020-01-17 15:30:00,49.93,50.06,49.92,50.04,456445.0,49.621,49.7502,49.611,49.7303,456445.0
2020-01-21 09:30:00,49.91,50.13,49.88,50.09,242255.0,49.6011,49.8197,49.5713,49.78,242255.0
2020-01-21 10:00:00,50.06,50.25,50.06,50.22,88370.0,49.7502,49.939,49.7502,49.9092,88370.0
2020-01-21 10:30:00,50.24,50.27,50.21,50.21,37255.0,49.9291,49.9589,49.8993,49.8993,37255.0
2020-01-21 11:00:00,50.21,50.43,50.21,50.4,50855.0,49.8993,50.1179,49.8993,50.0881,50855.0
2020-01-21 11:30:00,50.43,50.45,50.33,50.35,39320.0,50.1179,50.1378,50.0185,50.0384,39320.0
2020-01-21 12:00:00,50.32,50.38,50.32,50.38,32890.0,50.0086,50.0682,50.0086,50.0682,32890.0
2020-01-21 12:30:00,50.36,50.36,50.28,50.29,34310.0,50.0483,50.0483,49.9688,49.9788,34310.0
2020-01-21 13:00:00,50.3,50.34,50.19,50.23,58195.0,49.9887,50.0284,49.8794,49.9191,58195.0
2020-01-21 13:30:00,50.2,50.21,50.12,50.15,93965.0,49.8893,49.8993,49.8098,49.8396,93965.0
2020-01-21 14:00:00,50.15,50.23,50.11,50.19,95725.0,49.8396,49.9191,49.7999,49.8794,95725.0
2020-01-21 14:30:00,50.19,50.22,50.12,50.22,60135.0,49.8794,49.9092,49.8098,49.9092,60135.0
2020-01-21 15:00:00,50.23,50.28,50.22,50.25,137645.0,49.9191,49.9688,49.9092,49.939,137645.0
2020-01-21 15:30:00,50.25,50.29,50.17,50.19,221410.0,49.939,49.9788,49.8595,49.8794,221410.0
2020-01-22 09:30:00,50.51,50.73,50.49,50.61,387215.0,50.1974,50.416,50.1775,50.2968,387215.0
2020-01-22 10:00:00,50.61,50.64,50.54,50.62,64110.0,50.2968,50.3266,50.2272,50.3067,64110.0
2020-01-22 10:30:00,50.6,50.64,50.56,50.57,144310.0,50.2868,50.3266,50.2471,50.257,144310.0
2020-01-22 11:00:00,50.55,50.56,50.44,50.47,100500.0,50.2371,50.2471,50.1278,50.1576,100500.0
2020-01-22 11:30:00,50.47,50.52,50.39,50.41,79645.0,50.1576,50.2073,50.0781,50.098,79645.0
2020-01-22 12:00:00,50.42,50.45,50.35,50.37,48390.0,50.108,50.1378,50.0384,50.0583,48390.0
2020-01-22 12:30:00,50.37,50.45,50.37,50.45,45055.0,50.0583,50.1378,50.0583,50.1378,45055.0
2020-01-22 13:00:00,50.45,50.47,50.41,50.47,49440.0,50.1378,50.1576,50.098,50.1576,49440.0
2020-01-22 13:30:00,50.47,50.47,50.38,50.38,91265.0,50.1576,50.1576,50.0682,50.0682,91265.0
2020-01-22 14:00:00,50.37,50.42,50.33,50.33,71445.0,50.0583,50.108,50.0185,50.0185,71445.0
2020-01-22 14:30:00,50.33,50.41,50.33,50.4,68890.0,50.0185,50.098,50.0185,50.0881,68890.0
2020-01-22 15:00:00,50.39,50.39,50.15,50.19,184450.0,50.0781,50.0781,49.8396,49.8794,184450.0
2020-01-22 15:30:00,50.2,50.24,50.14,50.14,324455.0,49.8893,49.9291,49.8297,49.8297,324455.0
2020-01-23 09:30:00,50.22,50.31,50.01,50.31,204240.0,49.9092,49.9986,49.7005,49.9986,204240.0
2020-01-23 10:00:00,50.32,50.36,50.26,50.35,69270.0,50.0086,50.0483,49.9489,50.0384,69270.0
2020-01-23 10:30:00,50.41,50.42,50.31,50.32,67980.0,50.098,50.108,49.9986,50.0086,67980.0
2020-01-23 11:00:00,50.32,50.37,50.22,50.22,58075.0,50.0086,50.0583,49.9092,49.9092,58075.0
2020-01-23 11:30:00,50.22,50.33,50.21,50.3,61430.0,49.9092,50.0185,49.8993,49.9887,61430.0
2020-01-23 12:00:00,50.31,50.39,50.31,50.38,36005.0,49.9986,50.0781,49.9986,50.0682,36005.0
2020-01-23 12:30:00,50.39,50.4,50.28,50.29,75810.0,50.0781,50.0881,49.9688,49.9788,75810.0
2020-01-23 13:00:00,50.3,50.35,50.25,50.31,49365.0,49.9887,50.0384,49.939,49.9986,49365.0
2020-01-23 13:30:00,50.3,50.37,50.29,50.36,165475.0,49.9887,50.0583,49.9788,50.0483,165475.0
2020-01-23 14:00:00,50.38,50.42,50.35,50.37,90545.0,50.0682,50.108,50.0384,50.0583,90545.0
2020-01-23 14:30:00,50.37,50.4,50.34,50.39,56370.0,50.0583,50.0881,50.0284,50.0781,56370.0
2020-01-23 15:00:00,50.39,50.39,50.33,50.39,104185.0,50.0781,50.0781,50.0185,50.0781,104185.0
2020-01-23 15:30:00,50.38,50.43,50.35,50.39,122575.0,50.0682,50.1179,50.0384,50.0781,122575.0
2020-01-24 09:30:00,50.66,50.83,50.57,50.78,223155.0,50.3465,50.5154,50.257,50.4657,223155.0
2020-01-24 10:00:00,50.8,50.8,50.62,50.64,216150.0,50.4856,50.4856,50.3067,50.3266,216150.0
2020-01-24 10:30:00,50.61,50.68,50.59,50.63,28580.0,50.2968,50.3663,50.2769,50.3167,28580.0
2020-01-24 11:00:00,50.62,50.69,50.49,50.55,69150.0,50.3067,50.3763,50.1775,50.2371,69150.0
2020-01-24 11:30:00,50.54,50.54,50.4,50.41,85655.0,50.2272,50.2272,50.0881,50.098,85655.0
2020-01-24 12:00:00,50.4,50.4,50.06,50.13,152815.0,50.0881,50.0881,49.7502,49.8197,152815.0
2020-01-24 12:30:00,50.16,50.31,50.14,50.3,406495.0,49.8496,49.9986,49.8297,49.9887,406495.0
2020-01-24 13:00:00,50.31,50.31,50.15,50.19,180675.0,49.9986,49.9986,49.8396,49.8794,180675.0
2020-01-24 13:30:00,50.13,50.15,49.98,50.03,116105.0,49.8197,49.8396,49.6707,49.7204,116105.0
2020-01-24 14:00:00,50.06,50.07,49.78,49.85,130790.0,49.7502,49.7601,49.4719,49.5415,130790.0
2020-01-24 14:30:00,49.9,50.04,49.88,50.04,105765.0,49.5912,49.7303,49.5713,49.7303,105765.0
2020-01-24 15:00:00,50.03,50.13,50.03,50.07,140615.0,49.7204,49.8197,49.7204,49.7601,140615.0
2020-01-24 15:30:00,50.01,50.07,49.91,50.04,252800.0,49.7005,49.7601,49.6011,49.7303,252800.0
2020-01-27 09:30:00,48.95,49.3,48.76,49.22,488580.0,48.6471,48.9949,48.4582,48.9154,488580.0
2020-01-27 10:00:00,49.24,49.32,49.06,49.31,361015.0,48.9353,49.0148,48.7564,49.0048,361015.0
2020-01-27 10:30:00,49.32,49.34,49.14,49.21,169085.0,49.0148,49.0346,48.8359,48.9054,169085.0
2020-01-27 11:00:00,49.22,49.31,49.2,49.3,76465.0,48.9154,49.0048,48.8955,48.9949,76465.0
2020-01-27 11:30:00,49.31,49.46,49.27,49.42,140830.0,49.0048,49.1539,48.9651,49.1141,140830.0
2020-01-27 12:00:00,49.43,49.53,49.35,49.46,219125.0,49.1241,49.2235,49.0446,49.1539,219125.0
2020-01-27 12:30:00,49.46,49.5,49.39,49.4,43820.0,49.1539,49.1936,49.0843,49.0943,43820.0
2020-01-27 13:00:00,49.39,49.5,49.36,49.45,51145.0,49.0843,49.1936,49.0545,49.144,51145.0
2020-01-27 13:30:00,49.44,49.5,49.44,49.47,42665.0,49.134,49.1936,49.134,49.1638,42665.0
2020-01-27 14:00:00,49.49,49.49,49.39,49.48,48510.0,49.1837,49.1837,49.0843,49.1738,48510.0
2020-01-27 14:30:00,49.47,49.48,49.25,49.31,155830.0,49.1638,49.1738,48.9452,49.0048,155830.0
2020-01-27 15:00:00,49.31,49.37,49.28,49.3,145095.0,49.0048,49.0645,48.975,48.9949,145095.0
2020-01-27 15:30:00,49.3,49.31,49.21,49.26,430620.0,48.9949,49.0048,48.9054,48.9551,430620.0
2020-01-28 09:30:00,49.53,49.64,49.35,49.59,401535.0,49.2235,49.3328,49.0446,49.2831,401535.0
2020-01-28 10:00:00,49.64,49.82,49.58,49.81,151460.0,49.3328,49.5117,49.2732,49.5017,151460.0
2020-01-28 10:30:00,49.8,49.93,49.79,49.92,235890.0,49.4918,49.621,49.4819,49.611,235890.0
2020-01-28 11:00:00,49.9,50.09,49.9,50.05,142465.0,49.5912,49.78,49.5912,49.7402,142465.0
2020-01-28 11:30:00,50.06,50.11,50.02,50.1,154710.0,49.7502,49.7999,49.7104,49.7899,154710.0
2020-01-28 12:00:00,50.1,50.15,50.06,50.11,92720.0,49.7899,49.8396,49.7502,49.7999,92720.0
2020-01-28 12:30:00,50.12,50.13,49.99,50.01,55155.0,49.8098,49.8197,49.6806,49.7005,55155.0
2020-01-28 13:00:00,50.03,50.03,49.96,50.02,38215.0,49.7204,49.7204,49.6508,49.7104,38215.0
2020-01-28 13:30:00,50.0,50.09,49.99,50.06,45160.0,49.6906,49.78,49.6806,49.7502,45160.0
2020-01-28 14:00:00,50.05,50.13,50.05,50.07,137170.0,49.7402,49.8197,49.7402,49.7601,137170.0
2020-01-28 14:30:00,50.07,50.16,50.06,50.1,48830.0,49.7601,49.8496,49.7502,49.7899,48830.0
2020-01-28 15:00:00,50.09,50.18,50.09,50.18,183660.0,49.78,49.8694,49.78,49.8694,183660.0
2020-01-28 15:30:00,50.18,50.19,50.08,50.08,319560.0,49.8694,49.8794,49.7701,49.7701,319560.0
2020-01-29 09:30:00,50.35,50.42,50.08,50.13,154065.0,50.0384,50.108,49.7701,49.8197,154065.0
2020-01-29 10:00:00,50.07,50.08,49.91,50.04,125690.0,49.7601,49.7701,49.6011,49.7303,125690.0
2020-01-29 10:30:00,50.07,50.15,50.01,50.14,67780.0,49.7601,49.8396,49.7005,49.8297,67780.0
2020-01-29 11:00:00,50.15,50.18,50.06,50.16,145455.0,49.8396,49.8694,49.7502,49.8496,145455.0
2020-01-29 11:30:00,50.15,50.19,50.11,50.17,74315.0,49.8396,49.8794,49.7999,49.8595,74315.0
2020-01-29 12:00:00,50.17,50.27,50.17,50.27,241365.0,49.8595,49.9589,49.8595,49.9589,241365.0
2020-01-29 12:30:00,50.25,50.25,50.19,50.19,138345.0,49.939,49.939,49.8794,49.8794,138345.0
2020-01-29 13:00:00,50.2,50.24,50.17,50.24,99115.0,49.8893,49.9291,49.8595,49.9291,99115.0
2020-01-29 13:30:00,50.25,50.27,50.18,50.18,68435.0,49.939,49.9589,49.8694,49.8694,68435.0
2020-01-29 14:00:00,50.2,50.33,50.15,50.24,152630.0,49.8893,50.0185,49.8396,49.9291,152630.0
2020-01-29 14:30:00,50.26,50.3,50.19,50.19,141630.0,49.9489,49.9887,49.8794,49.8794,141630.0
2020-01-29 15:00:00,50.19,50.2,50.01,50.11,55025.0,49.8794,49.8893,49.7005,49.7999,55025.0
2020-01-29 15:30:00,50.1,50.11,49.99,50.01,228255.0,49.7899,49.7999,49.6806,49.7005,228255.0
2020-01-30 09:30:00,49.96,50.42,49.96,50.24,546020.0,49.6508,50.108,49.6508,49.9291,546020.0
2020-01-30 10:00:00,50.25,50.42,50.22,50.29,333100.0,49.939,50.108,49.9092,49.9788,333100.0
2020-01-30 10:30:00,50.31,50.31,49.97,49.97,283975.0,49.9986,49.9986,49.6607,49.6607,283975.0
2020-01-30 11:00:00,49.97,50.15,49.97,50.14,129530.0,49.6607,49.8396,49.6607,49.8297,129530.0
2020-01-30 11:30:00,50.15,50.27,50.1,50.17,93600.0,49.8396,49.9589,49.7899,49.8595,93600.0
2020-01-30 12:00:00,50.17,50.2,50.09,50.11,65595.0,49.8595,49.8893,49.78,49.7999,65595.0
2020-01-30 12:30:00,50.08,50.09,49.93,50.03,141000.0,49.7701,49.78,49.621,49.7204,141000.0
2020-01-30 13:00:00,50.05,50.09,49.99,50.05,223615.0,49.7402,49.78,49.6806,49.7402,223615.0
2020-01-30 13:30:00,50.06,50.1,50.02,50.1,56690.0,49.7502,49.7899,49.7104,49.7899,56690.0
2020-01-30 14:00:00,50.1,50.3,50.09,50.28,148410.0,49.7899,49.9887,49.78,49.9688,148410.0
2020-01-30 14:30:00,50.27,50.45,50.2,50.42,109200.0,49.9589,50.1378,49.8893,50.108,109200.0
2020-01-30 15:00:00,50.45,50.53,50.4,50.47,199430.0,50.1378,50.2173,50.0881,50.1576,199430.0
2020-01-30 15:30:00,50.47,50.68,50.46,50.64,178020.0,50.1576,50.3663,50.1477,50.3266,178020.0
2020-01-31 09:30:00,50.54,50.54,50.07,50.26,431235.0,50.2272,50.2272,49.7601,49.9489,431235.0
2020-01-31 10:00:00,50.26,50.26,49.91,49.93,175710.0,49.9489,49.9489,49.6011,49.621,175710.0
2020-01-31 10:30:00,49.91,49.93,49.68,49.73,181810.0,49.6011,49.621,49.3725,49.4222,181810.0
2020-01-31 11:00:00,49.72,49.84,49.54,49.58,238385.0,49.4123,49.5315,49.2334,49.2732,238385.0
2020-01-31 11:30:00,49.57,49.83,49.47,49.82,149610.0,49.2632,49.5216,49.1638,49.5117,149610.0
2020-01-31 12:00:00,49.78,49.81,49.65,49.74,131415.0,49.4719,49.5017,49.3427,49.4322,131415.0
2020-01-31 12:30:00,49.74,49.75,49.59,49.7,95810.0,49.4322,49.4421,49.2831,49.3924,95810.0
2020-01-31 13:00:00,49.74,49.77,49.66,49.74,60880.0,49.4322,49.462,49.3527,49.4322,60880.0
2020-01-31 13:30:00,49.75,49.8,49.62,49.8,59575.0,49.4421,49.4918,49.3129,49.4918,59575.0
2020-01-31 14:00:00,49.81,49.86,49.71,49.77,66385.0,49.5017,49.5514,49.4023,49.462,66385.0
2020-01-31 14:30:00,49.78,49.94,49.75,49.84,78200.0,49.4719,49.6309,49.4421,49.5315,78200.0
2020-01-31 15:00:00,49.85,49.85,49.66,49.68,82600.0,49.5415,49.5415,49.3527,49.3725,82600.0
2020-01-31 15:30:00,49.68,49.8,49.59,49.75,292265.0,49.3725,49.4918,49.2831,49.4421,292265.0
2020-02-03 09:30:00,50.0,50.27,49.95,50.26,789210.0,49.6906,49.9589,49.6409,49.9489,789210.0
2020-02-03 10:00:00,50.35,50.37,50.15,50.33,580045.0,50.0384,50.0583,49.8396,50.0185,580045.0
2020-02-03 10:30:00,50.34,50.34,50.13,50.19,379765.0,50.0284,50.0284,49.8197,49.8794,379765.0
2020-02-03 11:00:00,50.18,50.3,50.17,50.18,389610.0,49.8694,49.9887,49.8595,49.8694,389610.0
2020-02-03 11:30:00,50.18,50.22,50.05,50.16,466125.0,49.8694,49.9092,49.7402,49.8496,466125.0
2020-02-03 12:00:00,50.16,50.31,50.13,50.27,345870.0,49.8496,49.9986,49.8197,49.9589,345870.0
2020-02-03 12:30:00,50.29,50.4,50.26,50.36,200645.0,49.9788,50.0881,49.9489,50.0483,200645.0
2020-02-03 13:00:00,50.36,50.36,50.25,50.31,196905.0,50.0483,50.0483,49.939,49.9986,196905.0
2020-02-03 13:30:00,50.3,50.41,50.27,50.41,290935.0,49.9887,50.098,49.9589,50.098,290935.0
2020-02-03 14:00:00,50.4,50.41,50.31,50.38,350470.0,50.0881,50.098,49.9986,50.0682,350470.0
2020-02-03 14:30:00,50.38,50.42,50.3,50.41,378980.0,50.0682,50.108,49.9887,50.098,378980.0
2020-02-03 15:00:00,50.41,50.47,50.39,50.47,499290.0,50.098,50.1576,50.0781,50.1576,499290.0
2020-02-03 15:30:00,50.47,50.49,50.34,50.42,1219695.0,50.1576,50.1775,50.0284,50.108,1219695.0
2020-02-04 09:30:00,51.13,51.23,50.91,51.18,458425.0,50.8136,50.9129,50.5949,50.8633,458425.0
2020-02-04 10:00:00,51.2,51.28,51.13,51.26,102180.0,50.8831,50.9626,50.8136,50.9428,102180.0
2020-02-04 10:30:00,51.28,51.37,51.25,51.3,250425.0,50.9626,51.0521,50.9328,50.9825,250425.0
2020-02-04 11:00:00,51.31,51.56,51.3,51.55,314985.0,50.9924,51.2409,50.9825,51.231,314985.0
2020-02-04 11:30:00,51.54,51.71,51.54,51.68,163830.0,51.221,51.39,51.221,51.3602,163830.0
2020-02-04 12:00:00,51.69,51.78,51.69,51.78,176000.0,51.3701,51.4595,51.3701,51.4595,176000.0
2020-02-04 12:30:00,51.77,51.78,51.71,51.72,195755.0,51.4496,51.4595,51.39,51.3999,195755.0
2020-02-04 13:00:00,51.72,51.76,51.65,51.67,41775.0,51.3999,51.4397,51.3303,51.3502,41775.0
2020-02-04 13:30:00,51.69,51.73,51.69,51.71,42990.0,51.3701,51.4098,51.3701,51.39,42990.0
2020-02-04 14:00:00,51.72,51.81,51.72,51.77,85090.0,51.3999,51.4894,51.3999,51.4496,85090.0
2020-02-04 14:30:00,51.77,51.82,51.75,51.8,353870.0,51.4496,51.4993,51.4297,51.4794,353870.0
2020-02-04 15:00:00,51.8,51.81,51.72,51.76,204695.0,51.4794,51.4894,51.3999,51.4397,204695.0
2020-02-04 15:30:00,51.77,51.77,51.66,51.71,477430.0,51.4496,51.4496,51.3403,51.39,477430.0
2020-02-05 09:30:00,52.44,52.44,51.36,51.59,472620.0,52.1155,52.1155,51.0421,51.2707,472620.0
2020-02-05 10:00:00,51.67,51.67,51.23,51.26,339900.0,51.3502,51.3502,50.9129,50.9428,339900.0
2020-02-05 10:30:00,51.26,51.26,50.93,51.0,665770.0,50.9428,50.9428,50.6148,50.6844,665770.0
2020-02-05 11:00:00,50.99,51.15,50.95,51.04,194105.0,50.6744,50.8334,50.6347,50.7241,194105.0
2020-02-05 11:30:00,51.04,51.06,50.75,50.92,216730.0,50.7241,50.744,50.4359,50.6049,216730.0
2020-02-05 12:00:00,50.92,51.05,50.89,50.97,290230.0,50.6049,50.7341,50.575,50.6546,290230.0
2020-02-05 12:30:00,50.98,51.03,50.93,50.93,91835.0,50.6645,50.7142,50.6148,50.6148,91835.0
2020-02-05 13:00:00,50.94,50.94,50.8,50.8,232545.0,50.6247,50.6247,50.4856,50.4856,232545.0
2020-02-05 13:30:00,50.8,50.87,50.8,50.81,168415.0,50.4856,50.5552,50.4856,50.4955,168415.0
2020-02-05 14:00:00,50.8,50.8,50.69,50.79,134230.0,50.4856,50.4856,50.3763,50.4757,134230.0
2020-02-05 14:30:00,50.78,51.0,50.78,51.0,155895.0,50.4657,50.6844,50.4657,50.6844,155895.0
2020-02-05 15:00:00,50.96,51.04,50.95,50.97,181530.0,50.6446,50.7241,50.6347,50.6546,181530.0
2020-02-05 15:30:00,50.96,50.99,50.9,50.97,446440.0,50.6446,50.6744,50.585,50.6546,446440.0
2020-02-06 09:30:00,51.12,51.51,50.83,51.51,408020.0,50.8036,51.1912,50.5154,51.1912,408020.0
2020-02-06 10:00:00,51.51,51.53,51.23,51.3,192690.0,51.1912,51.2111,50.9129,50.9825,192690.0
2020-02-06 10:30:00,51.31,51.41,51.29,51.33,58010.0,50.9924,51.0918,50.9726,51.0123,58010.0
2020-02-06 11:00:00,51.31,51.44,51.31,51.42,163510.0,50.9924,51.1216,50.9924,51.1018,163510.0
2020-02-06 11:30:00,51.41,51.46,51.33,51.33,94680.0,51.0918,51.1415,51.0123,51.0123,94680.0
2020-02-06 12:00:00,51.32,51.4,51.32,51.36,47260.0,51.0024,51.0819,51.0024,51.0421,47260.0
2020-02-06 12:30:00,51.36,51.49,51.36,51.49,36260.0,51.0421,51.1713,51.0421,51.1713,36260.0
2020-02-06 13:00:00,51.49,51.49,51.4,51.41,34835.0,51.1713,51.1713,51.0819,51.0918,34835.0
2020-02-06 13:30:00,51.42,51.48,51.39,51.47,37070.0,51.1018,51.1614,51.072,51.1515,37070.0
2020-02-06 14:00:00,51.48,51.51,51.42,51.47,35070.0,51.1614,51.1912,51.1018,51.1515,35070.0
2020-02-06 14:30:00,51.46,51.46,51.35,51.38,58930.0,51.1415,51.1415,51.0322,51.062,58930.0
2020-02-06 15:00:00,51.38,51.45,51.38,51.39,45685.0,51.062,51.1316,51.062,51.072,45685.0
2020-02-06 15:30:00,51.4,51.44,51.36,51.43,135490.0,51.0819,51.1216,51.0421,51.1117,135490.0
2020-02-07 09:30:00,51.26,51.42,51.14,51.36,122000.0,50.9428,51.1018,50.8235,51.0421,122000.0
2020-02-07 10:00:00,51.34,51.61,51.3,51.58,115045.0,51.0223,51.2906,50.9825,51.2608,115045.0
2020-02-07 10:30:00,51.58,51.62,51.53,51.59,62550.0,51.2608,51.3005,51.2111,51.2707,62550.0
2020-02-07 11:00:00,51.57,51.72,51.52,51.72,61905.0,51.2508,51.3999,51.2011,51.3999,61905.0
2020-02-07 11:30:00,51.71,51.83,51.69,51.72,49050.0,51.39,51.5092,51.3701,51.3999,49050.0
2020-02-07 12:00:00,51.72,51.72,51.65,51.68,35780.0,51.3999,51.3999,51.3303,51.3602,35780.0
2020-02-07 12:30:00,51.68,51.68,51.59,51.61,52815.0,51.3602,51.3602,51.2707,51.2906,52815.0
2020-02-07 13:00:00,51.61,51.62,51.51,51.55,18950.0,51.2906,51.3005,51.1912,51.231,18950.0
2020-02-07 13:30:00,51.54,51.56,51.4,51.4,54370.0,51.221,51.2409,51.0819,51.0819,54370.0
2020-02-07 14:00:00,51.37,51.4,51.27,51.32,66090.0,51.0521,51.0819,50.9527,51.0024,66090.0
2020-02-07 14:30:00,51.35,51.42,51.35,51.41,110125.0,51.0322,51.1018,51.0322,51.0918,110125.0
2020-02-07 15:00:00,51.44,51.44,51.35,51.4,42095.0,51.1216,51.1216,51.0322,51.0819,42095.0
2020-02-07 15:30:00,51.4,51.42,51.32,51.36,213395.0,51.0819,51.1018,51.0024,51.0421,213395.0
2020-02-10 09:30:00,51.29,51.57,51.28,51.47,178865.0,50.9726,51.2508,50.9626,51.1515,178865.0
2020-02-10 10:00:00,51.49,51.62,51.43,51.62,33285.0,51.1713,51.3005,51.1117,51.3005,33285.0
2020-02-10 10:30:00,51.65,51.74,51.63,51.65,70845.0,51.3303,51.4198,51.3105,51.3303,70845.0
2020-02-10 11:00:00,51.68,51.83,51.68,51.83,76055.0,51.3602,51.5092,51.3602,51.5092,76055.0
2020-02-10 11:30:00,51.8,51.94,51.8,51.93,50460.0,51.4794,51.6185,51.4794,51.6086,50460.0
2020-02-10 12:00:00,51.93,51.93,51.8,51.81,74170.0,51.6086,51.6086,51.4794,51.4894,74170.0
2020-02-10 12:30:00,51.81,51.83,51.77,51.81,39750.0,51.4894,51.5092,51.4496,51.4894,39750.0
2020-02-10 13:00:00,51.82,51.87,51.81,51.84,43870.0,51.4993,51.549,51.4894,51.5192,43870.0
2020-02-10 13:30:00,51.85,51.87,51.83,51.85,76515.0,51.5291,51.549,51.5092,51.5291,76515.0
2020-02-10 14:00:00,51.83,51.86,51.82,51.84,115790.0,51.5092,51.539,51.4993,51.5192,115790.0
2020-02-10 14:30:00,51.84,51.93,51.84,51.91,88775.0,51.5192,51.6086,51.5192,51.5887,88775.0
2020-02-10 15:00:00,51.92,51.97,51.91,51.93,69905.0,51.5987,51.6484,51.5887,51.6086,69905.0
2020-02-10 15:30:00,51.93,52.0,51.9,52.0,248650.0,51.6086,51.6782,51.5788,51.6782,248650.0
2020-02-11 09:30:00,52.44,52.48,51.98,52.02,372320.0,52.1155,52.1552,51.6583,51.6981,372320.0
2020-02-11 10:00:00,52.03,52.27,52.03,52.23,105365.0,51.708,51.9465,51.708,51.9068,105365.0
2020-02-11 10:30:00,52.25,52.29,52.18,52.26,83275.0,51.9266,51.9664,51.8571,51.9366,83275.0
2020-02-11 11:00:00,52.24,52.3,52.19,52.19,42160.0,51.9167,51.9763,51.867,51.867,42160.0
2020-02-11 11:30:00,52.17,52.18,51.9,51.98,260685.0,51.8471,51.8571,51.5788,51.6583,260685.0
2020-02-11 12:00:00,52.01,52.06,51.95,52.06,43930.0,51.6881,51.7378,51.6285,51.7378,43930.0
2020-02-11 12:30:00,52.06,52.09,52.01,52.09,47500.0,51.7378,51.7676,51.6881,51.7676,47500.0
2020-02-11 13:00:00,52.1,52.19,52.09,52.12,26000.0,51.7776,51.867,51.7676,51.7974,26000.0
2020-02-11 13:30:00,52.12,52.13,52.02,52.03,35175.0,51.7974,51.8074,51.6981,51.708,35175.0
2020-02-11 14:00:00,52.04,52.05,51.92,51.95,97175.0,51.7179,51.7279,51.5987,51.6285,97175.0
2020-02-11 14:30:00,51.96,52.01,51.94,51.95,40765.0,51.6384,51.6881,51.6185,51.6285,40765.0
2020-02-11 15:00:00,51.95,51.98,51.76,51.85,142375.0,51.6285,51.6583,51.4397,51.5291,142375.0
2020-02-11 15:30:00,51.88,51.98,51.84,51.9,208180.0,51.5589,51.6583,51.5192,51.5788,208180.0
2020-02-12 09:30:00,52.16,52.2,51.57,51.74,538060.0,51.8372,51.8769,51.2508,51.4198,538060.0
2020-02-12 10:00:00,51.78,51.89,51.67,51.8,370325.0,51.4595,51.5689,51.3502,51.4794,370325.0
2020-02-12 10:30:00,51.81,51.89,51.77,51.83,106680.0,51.4894,51.5689,51.4496,51.5092,106680.0
2020-02-12 11:00:00,51.85,52.09,51.85,52.06,95405.0,51.5291,51.7676,51.5291,51.7378,95405.0
2020-02-12 11:30:00,52.05,52.15,52.05,52.08,51750.0,51.7279,51.8272,51.7279,51.7577,51750.0
2020-02-12 12:00:00,52.08,52.15,52.06,52.14,100645.0,51.7577,51.8272,51.7378,51.8173,100645.0
2020-02-12 12:30:00,52.14,52.23,52.12,52.23,80645.0,51.8173,51.9068,51.7974,51.9068,80645.0
2020-02-12 13:00:00,52.25,52.25,52.1,52.13,44590.0,51.9266,51.9266,51.7776,51.8074,44590.0
2020-02-12 13:30:00,52.13,52.22,52.12,52.21,68195.0,51.8074,51.8968,51.7974,51.8869,68195.0
2020-02-12 14:00:00,52.21,52.22,52.18,52.2,43685.0,51.8869,51.8968,51.8571,51.8769,43685.0
2020-02-12 14:30:00,52.19,52.26,52.18,52.25,134245.0,51.867,51.9366,51.8571,51.9266,134245.0
2020-02-12 15:00:00,52.26,52.27,52.2,52.24,194730.0,51.9366,51.9465,51.8769,51.9167,194730.0
2020-02-12 15:30:00,52.23,52.35,52.22,52.34,479645.0,51.9068,52.026,51.8968,52.0161,479645.0
2020-02-13 09:30:00,52.05,52.42,52.0,52.35,186520.0,51.7279,52.0956,51.6782,52.026,186520.0
2020-02-13 10:00:00,52.33,52.44,52.23,52.39,153910.0,52.0061,52.1155,51.9068,52.0658,153910.0
2020-02-13 10:30:00,52.38,52.54,52.38,52.54,102115.0,52.0558,52.2148,52.0558,52.2148,102115.0
2020-02-13 11:00:00,52.55,52.63,52.51,52.57,263830.0,52.2248,52.3043,52.185,52.2446,263830.0
2020-02-13 11:30:00,52.59,52.65,52.49,52.53,143840.0,52.2645,52.3242,52.1651,52.2049,143840.0
2020-02-13 12:00:00,52.53,52.66,52.53,52.6,45820.0,52.2049,52.3341,52.2049,52.2745,45820.0
2020-02-13 12:30:00,52.59,52.6,52.48,52.48,34410.0,52.2645,52.2745,52.1552,52.1552,34410.0
2020-02-13 13:00:00,52.48,52.58,52.46,52.58,154930.0,52.1552,52.2546,52.1353,52.2546,154930.0
2020-02-13 13:30:00,52.58,52.71,52.58,52.7,46750.0,52.2546,52.3838,52.2546,52.3738,46750.0
2020-02-13 14:00:00,52.69,52.72,52.54,52.56,97305.0,52.3639,52.3937,52.2148,52.2347,97305.0
2020-02-13 14:30:00,52.56,52.64,52.54,52.58,67635.0,52.2347,52.3142,52.2148,52.2546,67635.0
2020-02-13 15:00:00,52.57,52.6,52.44,52.47,153985.0,52.2446,52.2745,52.1155,52.1453,153985.0
2020-02-13 15:30:00,52.47,52.47,52.39,52.45,239355.0,52.1453,52.1453,52.0658,52.1254,239355.0
2020-02-14 09:30:00,52.6,52.79,52.5,52.59,259045.0,52.2745,52.4633,52.1751,52.2645,259045.0
2020-02-14 10:00:00,52.59,52.69,52.52,52.68,104510.0,52.2645,52.3639,52.195,52.354,104510.0
2020-02-14 10:30:00,52.69,52.88,52.68,52.88,102065.0,52.3639,52.5527,52.354,52.5527,102065.0
2020-02-14 11:00:00,52.87,52.98,52.85,52.91,86715.0,52.5428,52.6521,52.5229,52.5825,86715.0
2020-02-14 11:30:00,52.88,52.94,52.84,52.84,28915.0,52.5527,52.6124,52.513,52.513,28915.0
2020-02-14 12:00:00,52.83,52.87,52.71,52.72,41715.0,52.503,52.5428,52.3838,52.3937,41715.0
2020-02-14 12:30:00,52.72,52.8,52.67,52.7,28100.0,52.3937,52.4732,52.344,52.3738,28100.0
2020-02-14 13:00:00,52.75,52.8,52.7,52.74,59640.0,52.4235,52.4732,52.3738,52.4136,59640.0
2020-02-14 13:30:00,52.73,52.78,52.67,52.7,31390.0,52.4037,52.4533,52.344,52.3738,31390.0
2020-02-14 14:00:00,52.7,52.79,52.66,52.76,34985.0,52.3738,52.4633,52.3341,52.4335,34985.0
2020-02-14 14:30:00,52.75,52.82,52.72,52.79,63635.0,52.4235,52.4931,52.3937,52.4633,63635.0
2020-02-14 15:00:00,52.79,52.81,52.72,52.77,93935.0,52.4633,52.4832,52.3937,52.4434,93935.0
2020-02-14 15:30:00,52.76,52.91,52.75,52.91,497560.0,52.4335,52.5825,52.4235,52.5825,497560.0
2020-02-18 09:30:00,52.81,52.98,52.69,52.95,197935.0,52.4832,52.6521,52.3639,52.6223,197935.0
2020-02-18 10:00:00,53.04,53.1,52.96,52.96,102415.0,52.7117,52.7714,52.6322,52.6322,102415.0
2020-02-18 10:30:00,52.98,53.09,52.93,52.97,99185.0,52.6521,52.7614,52.6024,52.6422,99185.0
2020-02-18 11:00:00,52.97,53.02,52.88,52.9,126885.0,52.6422,52.6919,52.5527,52.5726,126885.0
2020-02-18 11:30:00,52.89,52.93,52.78,52.79,150800.0,52.5627,52.6024,52.4533,52.4633,150800.0
2020-02-18 12:00:00,52.8,52.84,52.75,52.77,91770.0,52.4732,52.513,52.4235,52.4434,91770.0
2020-02-18 12:30:00,52.8,52.91,52.8,52.87,42810.0,52.4732,52.5825,52.4732,52.5428,42810.0
2020-02-18 13:00:00,52.89,52.95,52.88,52.94,36760.0,52.5627,52.6223,52.5527,52.6124,36760.0
2020-02-18 13:30:00,52.94,52.95,52.83,52.89,52585.0,52.6124,52.6223,52.503,52.5627,52585.0
2020-02-18 14:00:00,52.89,53.0,52.88,52.99,35210.0,52.5627,52.672,52.5527,52.662,35210.0
2020-02-18 14:30:00,52.98,53.01,52.94,52.98,57420.0,52.6521,52.6819,52.6124,52.6521,57420.0
2020-02-18 15:00:00,52.97,53.07,52.97,53.03,224985.0,52.6422,52.7416,52.6422,52.7018,224985.0
2020-02-18 15:30:00,53.01,53.02,52.94,53.01,307155.0,52.6819,52.6919,52.6124,52.6819,307155.0
2020-02-19 09:30:00,53.28,53.49,53.28,53.39,263325.0,52.9503,53.159,52.9503,53.0596,263325.0
2020-02-19 10:00:00,53.38,53.41,53.29,53.33,122175.0,53.0496,53.0794,52.9602,52.9999,122175.0
2020-02-19 10:30:00,53.34,53.4,53.32,53.39,123355.0,53.0099,53.0695,52.99,53.0596,123355.0
2020-02-19 11:00:00,53.39,53.52,53.39,53.51,132890.0,53.0596,53.1888,53.0596,53.1788,132890.0
2020-02-19 11:30:00,53.51,53.54,53.46,53.46,188935.0,53.1788,53.2086,53.1291,53.1291,188935.0
2020-02-19 12:00:00,53.47,53.5,53.46,53.47,132315.0,53.1391,53.1689,53.1291,53.1391,132315.0
2020-02-19 12:30:00,53.47,53.5,53.43,53.45,75335.0,53.1391,53.1689,53.0993,53.1192,75335.0
2020-02-19 13:00:00,53.44,53.48,53.42,53.43,92045.0,53.1093,53.149,53.0894,53.0993,92045.0
2020-02-19 13:30:00,53.44,53.45,53.4,53.44,129470.0,53.1093,53.1192,53.0695,53.1093,129470.0
2020-02-19 14:00:00,53.44,53.48,53.41,53.48,130890.0,53.1093,53.149,53.0794,53.149,130890.0
2020-02-19 14:30:00,53.49,53.52,53.46,53.46,162055.0,53.159,53.1888,53.1291,53.1291,162055.0
2020-02-19 15:00:00,53.47,53.47,53.4,53.4,185775.0,53.1391,53.1391,53.0695,53.0695,185775.0
2020-02-19 15:30:00,53.4,53.41,53.27,53.32,417140.0,53.0695,53.0794,52.9403,52.99,417140.0
2020-02-20 09:30:00,53.34,53.38,53.14,53.35,465035.0,53.0099,53.0496,52.8111,53.0198,465035.0
2020-02-20 10:00:00,53.37,53.44,53.33,53.41,243490.0,53.0397,53.1093,52.9999,53.0794,243490.0
2020-02-20 10:30:00,53.41,53.5,53.35,53.35,118515.0,53.0794,53.1689,53.0198,53.0198,118515.0
2020-02-20 11:00:00,53.35,53.36,52.51,52.51,781445.0,53.0198,53.0298,52.185,52.185,781445.0
2020-02-20 11:30:00,52.51,52.54,51.96,52.41,1006920.0,52.185,52.2148,51.6384,52.0856,1006920.0
2020-02-20 12:00:00,52.35,52.4,52.18,52.19,563250.0,52.026,52.0757,51.8571,51.867,563250.0
2020-02-20 12:30:00,52.21,52.38,52.13,52.38,288195.0,51.8869,52.0558,51.8074,52.0558,288195.0
2020-02-20 13:00:00,52.38,52.59,52.35,52.5,178455.0,52.0558,52.2645,52.026,52.1751,178455.0
2020-02-20 13:30:00,52.52,52.56,52.4,52.5,78215.0,52.195,52.2347,52.0757,52.1751,78215.0
2020-02-20 14:00:00,52.53,52.7,52.53,52.65,233410.0,52.2049,52.3738,52.2049,52.3242,233410.0
2020-02-20 14:30:00,52.64,52.77,52.63,52.68,208875.0,52.3142,52.4434,52.3043,52.354,208875.0
2020-02-20 15:00:00,52.69,52.74,52.57,52.72,420425.0,52.3639,52.4136,52.2446,52.3937,420425.0
2020-02-20 15:30:00,52.73,52.81,52.68,52.75,637020.0,52.4037,52.4832,52.354,52.4235,637020.0
2020-02-21 09:30:00,52.48,52.54,51.48,51.77,766320.0,52.1552,52.2148,51.1614,51.4496,766320.0
2020-02-21 10:00:00,51.76,51.96,51.63,51.95,506135.0,51.4397,51.6384,51.3105,51.6285,506135.0
2020-02-21 10:30:00,51.94,51.96,51.64,51.8,367510.0,51.6185,51.6384,51.3204,51.4794,367510.0
2020-02-21 11:00:00,51.81,51.94,51.79,51.93,195220.0,51.4894,51.6185,51.4695,51.6086,195220.0
2020-02-21 11:30:00,51.95,51.98,51.84,51.86,122180.0,51.6285,51.6583,51.5192,51.539,122180.0
2020-02-21 12:00:00,51.86,51.97,51.82,51.83,78455.0,51.539,51.6484,51.4993,51.5092,78455.0
2020-02-21 12:30:00,51.83,51.85,51.69,51.73,93075.0,51.5092,51.5291,51.3701,51.4098,93075.0
2020-02-21 13:00:00,51.71,51.81,51.63,51.65,86425.0,51.39,51.4894,51.3105,51.3303,86425.0
2020-02-21 13:30:00,51.6,51.62,51.29,51.41,345315.0,51.2807,51.3005,50.9726,51.0918,345315.0
2020-02-21 14:00:00,51.42,51.49,51.25,51.39,290715.0,51.1018,51.1713,50.9328,51.072,290715.0
2020-02-21 14:30:00,51.4,51.54,51.39,51.49,146745.0,51.0819,51.221,51.072,51.1713,146745.0
2020-02-21 15:00:00,51.47,51.5,51.37,51.43,199655.0,51.1515,51.1813,51.0521,51.1117,199655.0
2020-02-21 15:30:00,51.43,51.7,51.36,51.63,367545.0,51.1117,51.38,51.0421,51.3105,367545.0
2020-02-24 09:30:00,49.47,50.36,49.11,50.28,2208465.0,49.1638,50.0483,48.8061,49.9688,2208465.0
2020-02-24 10:00:00,50.29,50.41,49.98,50.04,462090.0,49.9788,50.098,49.6707,49.7303,462090.0
2020-02-24 10:30:00,50.05,50.18,49.83,50.13,471270.0,49.7402,49.8694,49.5216,49.8197,471270.0
2020-02-24 11:00:00,50.13,50.21,49.98,50.05,465910.0,49.8197,49.8993,49.6707,49.7402,465910.0
2020-02-24 11:30:00,50.05,50.09,49.81,49.92,182945.0,49.7402,49.78,49.5017,49.611,182945.0
2020-02-24 12:00:00,49.87,49.89,49.62,49.79,395045.0,49.5614,49.5812,49.3129,49.4819,395045.0
2020-02-24 12:30:00,49.79,49.97,49.72,49.84,672090.0,49.4819,49.6607,49.4123,49.5315,672090.0
2020-02-24 13:00:00,49.81,49.85,49.59,49.85,379410.0,49.5017,49.5415,49.2831,49.5415,379410.0
2020-02-24 13:30:00,49.85,49.99,49.82,49.95,564470.0,49.5415,49.6806,49.5117,49.6409,564470.0
2020-02-24 14:00:00,49.94,50.12,49.76,50.09,102835.0,49.6309,49.8098,49.452,49.78,102835.0
2020-02-24 14:30:00,50.12,50.39,50.07,50.36,195415.0,49.8098,50.0781,49.7601,50.0483,195415.0
2020-02-24 15:00:00,50.37,50.5,50.24,50.25,577755.0,50.0583,50.1875,49.9291,49.939,577755.0
2020-02-24 15:30:00,50.27,50.3,50.04,50.04,583375.0,49.9589,49.9887,49.7303,49.7303,583375.0
2020-02-25 09:30:00,50.44,50.69,49.99,50.33,689760.0,50.1278,50.3763,49.6806,50.0185,689760.0
2020-02-25 10:00:00,50.35,50.35,49.71,49.8,182970.0,50.0384,50.0384,49.4023,49.4918,182970.0
2020-02-25 10:30:00,49.74,49.84,49.31,49.49,426765.0,49.4322,49.5315,49.0048,49.1837,426765.0
2020-02-25 11:00:00,49.53,49.56,49.03,49.3,267215.0,49.2235,49.2533,48.7266,48.9949,267215.0
2020-02-25 11:30:00,49.3,49.65,49.2,49.61,420910.0,48.9949,49.3427,48.8955,49.303,420910.0
2020-02-25 12:00:00,49.63,49.71,49.45,49.52,258305.0,49.3228,49.4023,49.144,49.2135,258305.0
2020-02-25 12:30:00,49.53,49.68,49.3,49.33,129820.0,49.2235,49.3725,48.9949,49.0247,129820.0
2020-02-25 13:00:00,49.3,49.46,49.16,49.29,368650.0,48.9949,49.1539,48.8558,48.9849,368650.0
2020-02-25 13:30:00,49.25,49.28,48.95,48.95,162505.0,48.9452,48.975,48.6471,48.6471,162505.0
2020-02-25 14:00:00,48.94,48.98,48.61,48.61,390825.0,48.6371,48.6769,48.3092,48.3092,390825.0
2020-02-25 14:30:00,48.62,48.98,48.52,48.91,461395.0,48.3191,48.6769,48.2197,48.6073,461395.0
2020-02-25 15:00:00,48.93,49.14,48.69,48.78,252060.0,48.6272,48.8359,48.3887,48.4781,252060.0
2020-02-25 15:30:00,48.74,48.83,48.47,48.71,1035480.0,48.4384,48.5278,48.17,48.4085,1035480.0
2020-02-26 09:30:00,48.74,49.66,48.71,49.33,522115.0,48.4384,49.3527,48.4085,49.0247,522115.0
2020-02-26 10:00:00,49.29,49.63,49.17,49.56,166690.0,48.9849,49.3228,48.8657,49.2533,166690.0
2020-02-26 10:30:00,49.55,49.87,49.52,49.79,201310.0,49.2433,49.5614,49.2135,49.4819,201310.0
2020-02-26 11:00:00,49.75,49.78,49.55,49.74,109295.0,49.4421,49.4719,49.2433,49.4322,109295.0
2020-02-26 11:30:00,49.7,49.71,49.3,49.31,52260.0,49.3924,49.4023,48.9949,49.0048,52260.0
2020-02-26 12:00:00,49.31,49.32,48.78,49.0,133185.0,49.0048,49.0148,48.4781,48.6967,133185.0
2020-02-26 12:30:00,49.12,49.26,48.99,49.1,97415.0,48.816,48.9551,48.6868,48.7961,97415.0
2020-02-26 13:00:00,49.12,49.14,48.9,49.0,42485.0,48.816,48.8359,48.5974,48.6967,42485.0
2020-02-26 13:30:00,49.0,49.0,48.39,48.48,276435.0,48.6967,48.6967,48.0905,48.18,276435.0
2020-02-26 14:00:00,48.46,48.89,48.45,48.75,96285.0,48.1601,48.5874,48.1501,48.4483,96285.0
2020-02-26 14:30:00,48.75,48.87,48.62,48.62,84935.0,48.4483,48.5675,48.3191,48.3191,84935.0
2020-02-26 15:00:00,48.75,49.06,48.69,48.89,314735.0,48.4483,48.7564,48.3887,48.5874,314735.0
2020-02-26 15:30:00,48.91,48.94,48.77,48.77,200245.0,48.6073,48.6371,48.4682,48.4682,200245.0
2020-02-27 09:30:00,47.54,47.62,46.92,47.52,1202020.0,47.2458,47.3253,46.6296,47.2259,1202020.0
2020-02-27 10:00:00,47.57,47.7,47.11,47.12,344300.0,47.2756,47.4048,46.8184,46.8284,344300.0
2020-02-27 10:30:00,47.13,47.65,46.79,47.65,199770.0,46.8383,47.3551,46.5004,47.3551,199770.0
2020-02-27 11:00:00,47.62,48.14,47.62,47.73,426480.0,47.3253,47.8421,47.3253,47.4346,426480.0
2020-02-27 11:30:00,47.76,48.05,47.58,48.02,287415.0,47.4644,47.7526,47.2855,47.7228,287415.0
2020-02-27 12:00:00,47.99,48.33,47.91,48.18,605570.0,47.693,48.0309,47.6135,47.8818,605570.0
2020-02-27 12:30:00,48.18,48.57,48.15,48.27,414655.0,47.8818,48.2694,47.852,47.9713,414655.0
2020-02-27 13:00:00,48.27,48.55,48.14,48.14,239965.0,47.9713,48.2495,47.8421,47.8421,239965.0
2020-02-27 13:30:00,48.14,48.26,47.67,47.83,298610.0,47.8421,47.9613,47.375,47.534,298610.0
2020-02-27 14:00:00,47.71,47.87,47.51,47.85,249330.0,47.4147,47.5737,47.216,47.5539,249330.0
2020-02-27 14:30:00,47.85,47.85,47.56,47.59,97785.0,47.5539,47.5539,47.2657,47.2955,97785.0
2020-02-27 15:00:00,47.56,47.78,47.43,47.46,222745.0,47.2657,47.4843,47.1365,47.1663,222745.0
2020-02-27 15:30:00,47.45,47.49,46.72,46.72,733645.0,47.1563,47.1961,46.4309,46.4309,733645.0
2020-02-28 09:30:00,45.07,46.23,45.04,45.43,1045230.0,44.7911,45.9439,44.7613,45.1488,1045230.0
2020-02-28 10:00:00,45.35,45.82,45.05,45.42,1053220.0,45.0693,45.5364,44.7712,45.1389,1053220.0
2020-02-28 10:30:00,45.44,46.05,45.41,46.0,483380.0,45.1588,45.765,45.129,45.7153,483380.0
2020-02-28 11:00:00,46.0,46.19,45.45,46.19,305725.0,45.7153,45.9041,45.1687,45.9041,305725.0
2020-02-28 11:30:00,46.18,46.98,46.0,46.19,980650.0,45.8942,46.6892,45.7153,45.9041,980650.0
2020-02-28 12:00:00,46.18,46.53,45.99,46.53,311730.0,45.8942,46.242,45.7054,46.242,311730.0
2020-02-28 12:30:00,46.57,46.74,46.25,46.69,243680.0,46.2818,46.4507,45.9638,46.401,243680.0
2020-02-28 13:00:00,46.67,46.85,46.43,46.43,198890.0,46.3812,46.56,46.1426,46.1426,198890.0
2020-02-28 13:30:00,46.35,46.35,45.8,46.0,163965.0,46.0631,46.0631,45.5165,45.7153,163965.0
2020-02-28 14:00:00,46.0,46.22,45.7,46.05,235240.0,45.7153,45.9339,45.4172,45.765,235240.0
2020-02-28 14:30:00,46.1,46.6,46.05,46.21,553635.0,45.8147,46.3116,45.765,45.924,553635.0
2020-02-28 15:00:00,46.24,46.36,45.83,45.83,317555.0,45.9538,46.0731,45.5464,45.5464,317555.0
2020-02-28 15:30:00,45.82,46.96,45.79,46.96,1397350.0,45.5364,46.6694,45.5066,46.6694,1397350.0
2020-03-02 09:30:00,47.45,47.68,46.92,47.08,564080.0,47.1563,47.3849,46.6296,46.7886,564080.0
2020-03-02 10:00:00,47.09,47.13,46.51,46.75,649080.0,46.7986,46.8383,46.2222,46.4607,649080.0
2020-03-02 10:30:00,46.78,47.4,46.59,47.11,316260.0,46.4905,47.1066,46.3017,46.8184,316260.0
2020-03-02 11:00:00,47.09,47.74,47.06,47.7,470720.0,46.7986,47.4445,46.7687,47.4048,470720.0
2020-03-02 11:30:00,47.68,47.97,47.59,47.97,189145.0,47.3849,47.6731,47.2955,47.6731,189145.0
2020-03-02 12:00:00,47.98,48.0,47.58,47.78,107485.0,47.6831,47.7029,47.2855,47.4843,107485.0
2020-03-02 12:30:00,47.8,48.0,47.76,48.0,91770.0,47.5042,47.7029,47.4644,47.7029,91770.0
2020-03-02 13:00:00,48.03,48.03,47.55,47.59,135670.0,47.7327,47.7327,47.2557,47.2955,135670.0
2020-03-02 13:30:00,47.59,47.76,47.45,47.65,94240.0,47.2955,47.4644,47.1563,47.3551,94240.0
2020-03-02 14:00:00,47.61,47.75,47.46,47.46,144860.0,47.3153,47.4545,47.1663,47.1663,144860.0
2020-03-02 14:30:00,47.49,47.49,47.06,47.23,229465.0,47.1961,47.1961,46.7687,46.9377,229465.0
2020-03-02 15:00:00,47.31,47.83,47.3,47.79,144245.0,47.0172,47.534,47.0073,47.4942,144245.0
2020-03-02 15:30:00,47.76,48.64,47.76,48.63,788385.0,47.4644,48.339,47.4644,48.329,788385.0
2020-03-03 09:30:00,48.76,48.76,47.94,48.05,1600190.0,48.4582,48.4582,47.6433,47.7526,1600190.0
2020-03-03 10:00:00,48.04,49.14,48.03,48.53,435090.0,47.7427,48.8359,47.7327,48.2297,435090.0
2020-03-03 10:30:00,48.56,48.85,48.4,48.76,154650.0,48.2595,48.5477,48.1005,48.4582,154650.0
2020-03-03 11:00:00,48.72,48.83,47.58,47.62,277000.0,48.4185,48.5278,47.2855,47.3253,277000.0
2020-03-03 11:30:00,47.59,48.17,47.59,48.16,614370.0,47.2955,47.8719,47.2955,47.8619,614370.0
2020-03-03 12:00:00,48.1,48.33,47.82,47.82,149870.0,47.8023,48.0309,47.524,47.524,149870.0
2020-03-03 12:30:00,47.81,47.95,47.62,47.7,556800.0,47.5141,47.6532,47.3253,47.4048,556800.0
2020-03-03 13:00:00,47.69,47.69,46.98,47.12,254615.0,47.3948,47.3948,46.6892,46.8284,254615.0
2020-03-03 13:30:00,47.17,47.34,46.63,46.65,206790.0,46.8781,47.047,46.3414,46.3613,206790.0
2020-03-03 14:00:00,46.65,46.79,46.22,46.75,207070.0,46.3613,46.5004,45.9339,46.4607,207070.0
2020-03-03 14:30:00,46.72,46.96,46.51,46.92,98735.0,46.4309,46.6694,46.2222,46.6296,98735.0
2020-03-03 15:00:00,46.91,47.44,46.91,47.39,110265.0,46.6197,47.1464,46.6197,47.0967,110265.0
2020-03-03 15:30:00,47.38,47.39,46.72,46.87,282150.0,47.0868,47.0967,46.4309,46.5799,282150.0
2020-03-04 09:30:00,47.88,48.04,47.34,47.5,303875.0,47.5837,47.7427,47.047,47.206,303875.0
2020-03-04 10:00:00,47.45,47.79,47.35,47.73,270335.0,47.1563,47.4942,47.057,47.4346,270335.0
2020-03-04 10:30:00,47.72,47.72,47.38,47.41,258800.0,47.4247,47.4247,47.0868,47.1166,258800.0
2020-03-04 11:00:00,47.44,47.67,47.32,47.65,111545.0,47.1464,47.375,47.0271,47.3551,111545.0
2020-03-04 11:30:00,47.66,47.67,47.32,47.45,67350.0,47.365,47.375,47.0271,47.1563,67350.0
2020-03-04 12:00:00,47.5,47.71,47.46,47.71,152545.0,47.206,47.4147,47.1663,47.4147,152545.0
2020-03-04 12:30:00,47.71,48.01,47.68,48.01,125670.0,47.4147,47.7129,47.3849,47.7129,125670.0
2020-03-04 13:00:00,48.0,48.33,48.0,48.2,580015.0,47.7029,48.0309,47.7029,47.9017,580015.0
2020-03-04 13:30:00,48.21,48.25,48.07,48.1,137070.0,47.9116,47.9514,47.7725,47.8023,137070.0
2020-03-04 14:00:00,48.16,48.2,47.96,48.16,282230.0,47.8619,47.9017,47.6632,47.8619,282230.0
2020-03-04 14:30:00,48.17,48.21,48.02,48.11,170640.0,47.8719,47.9116,47.7228,47.8123,170640.0
2020-03-04 15:00:00,48.1,48.38,48.08,48.37,81370.0,47.8023,48.0806,47.7824,48.0706,81370.0
2020-03-04 15:30:00,48.4,48.73,48.35,48.71,658245.0,48.1005,48.4284,48.0508,48.4085,658245.0
2020-03-05 09:30:00,47.28,47.95,47.26,47.6,302250.0,46.9874,47.6532,46.9675,47.3054,302250.0
2020-03-05 10:00:00,47.57,48.08,47.54,47.97,285125.0,47.2756,47.7824,47.2458,47.6731,285125.0
2020-03-05 10:30:00,47.94,48.19,47.86,48.02,253730.0,47.6433,47.8918,47.5638,47.7228,253730.0
2020-03-05 11:00:00,48.02,48.43,48.0,48.36,99260.0,47.7228,48.1303,47.7029,48.0607,99260.0
2020-03-05 11:30:00,48.38,48.39,47.83,47.83,110555.0,48.0806,48.0905,47.534,47.534,110555.0
2020-03-05 12:00:00,47.88,47.88,47.45,47.56,56425.0,47.5837,47.5837,47.1563,47.2657,56425.0
2020-03-05 12:30:00,47.6,47.65,47.15,47.24,239625.0,47.3054,47.3551,46.8582,46.9476,239625.0
2020-03-05 13:00:00,47.23,47.38,47.1,47.38,173060.0,46.9377,47.0868,46.8085,47.0868,173060.0
2020-03-05 13:30:00,47.38,47.56,47.28,47.36,96510.0,47.0868,47.2657,46.9874,47.0669,96510.0
2020-03-05 14:00:00,47.39,47.42,47.09,47.17,76215.0,47.0967,47.1265,46.7986,46.8781,76215.0
2020-03-05 14:30:00,47.21,47.4,47.16,47.29,92935.0,46.9178,47.1066,46.8681,46.9973,92935.0
2020-03-05 15:00:00,47.31,47.31,46.96,47.07,123785.0,47.0172,47.0172,46.6694,46.7787,123785.0
2020-03-05 15:30:00,47.03,47.44,47.03,47.38,370320.0,46.7389,47.1464,46.7389,47.0868,370320.0
2020-03-06 09:30:00,45.85,46.34,45.46,45.75,1524885.0,45.5662,46.0532,45.1787,45.4669,1524885.0
2020-03-06 10:00:00,45.76,46.18,45.44,46.18,530265.0,45.4768,45.8942,45.1588,45.8942,530265.0
2020-03-06 10:30:00,46.2,46.42,45.94,46.16,716085.0,45.9141,46.1327,45.6557,45.8743,716085.0
2020-03-06 11:00:00,46.15,46.17,45.78,45.8,221470.0,45.8644,45.8843,45.4967,45.5165,221470.0
2020-03-06 11:30:00,45.85,45.99,45.51,45.54,423870.0,45.5662,45.7054,45.2283,45.2582,423870.0
2020-03-06 12:00:00,45.56,45.6,45.17,45.18,426100.0,45.278,45.3178,44.8904,44.9004,426100.0
2020-03-06 12:30:00,45.18,45.56,45.18,45.32,295860.0,44.9004,45.278,44.9004,45.0395,295860.0
2020-03-06 13:00:00,45.33,45.53,45.26,45.35,489190.0,45.0495,45.2482,44.9799,45.0693,489190.0
2020-03-06 13:30:00,45.33,45.42,44.95,44.96,456115.0,45.0495,45.1389,44.6718,44.6817,456115.0
2020-03-06 14:00:00,44.97,45.01,44.82,44.92,360635.0,44.6917,44.7314,44.5426,44.642,360635.0
2020-03-06 14:30:00,44.91,44.93,44.59,44.64,361980.0,44.6321,44.6519,44.314,44.3637,361980.0
2020-03-06 15:00:00,44.68,45.08,44.52,44.92,284610.0,44.4035,44.801,44.2445,44.642,284610.0
2020-03-06 15:30:00,44.9,45.99,44.86,45.76,1037930.0,44.6221,45.7054,44.5824,45.4768,1037930.0
2020-03-09 09:30:00,42.38,43.74,41.4,43.66,1398795.0,42.1177,43.4693,41.1438,43.3898,1398795.0
2020-03-09 10:00:00,43.63,43.95,43.1,43.4,893755.0,43.36,43.678,42.8333,43.1314,893755.0
2020-03-09 10:30:00,43.4,43.55,43.08,43.25,283905.0,43.1314,43.2805,42.8134,42.9823,283905.0
2020-03-09 11:00:00,43.2,43.58,43.04,43.51,550105.0,42.9326,43.3103,42.7736,43.2407,550105.0
2020-03-09 11:30:00,43.48,43.91,43.36,43.83,403420.0,43.2109,43.6382,43.0916,43.5587,403420.0
2020-03-09 12:00:00,43.79,44.07,43.59,43.59,265115.0,43.519,43.7973,43.3202,43.3202,265115.0
2020-03-09 12:30:00,43.61,43.69,43.27,43.33,292875.0,43.3401,43.4196,43.0022,43.0618,292875.0
2020-03-09 13:00:00,43.36,43.5,43.2,43.23,174895.0,43.0916,43.2308,42.9326,42.9625,174895.0
2020-03-09 13:30:00,43.19,43.24,42.67,42.76,263400.0,42.9227,42.9724,42.4059,42.4954,263400.0
2020-03-09 14:00:00,42.79,42.95,42.54,42.57,189785.0,42.5252,42.6842,42.2767,42.3065,189785.0
2020-03-09 14:30:00,42.54,42.84,42.27,42.71,222545.0,42.2767,42.5749,42.0084,42.4457,222545.0
2020-03-09 15:00:00,42.66,43.01,42.5,42.81,363550.0,42.396,42.7438,42.237,42.5451,363550.0
2020-03-09 15:30:00,42.79,43.02,42.36,42.38,676560.0,42.5252,42.7538,42.0978,42.1177,676560.0
2020-03-10 09:30:00,43.94,43.97,43.27,43.53,546910.0,43.6681,43.6979,43.0022,43.2606,546910.0
2020-03-10 10:00:00,43.56,43.95,43.47,43.7,386840.0,43.2904,43.678,43.201,43.4295,386840.0
2020-03-10 10:30:00,43.68,43.73,43.23,43.23,221615.0,43.4097,43.4594,42.9625,42.9625,221615.0
2020-03-10 11:00:00,43.23,43.41,42.4,42.4,547060.0,42.9625,43.1413,42.1376,42.1376,547060.0
2020-03-10 11:30:00,42.43,42.85,42.2,42.57,438950.0,42.1674,42.5848,41.9388,42.3065,438950.0
2020-03-10 12:00:00,42.63,43.28,42.63,43.07,206600.0,42.3662,43.0121,42.3662,42.8034,206600.0
2020-03-10 12:30:00,43.04,43.32,42.87,43.23,169355.0,42.7736,43.0519,42.6047,42.9625,169355.0
2020-03-10 13:00:00,43.15,43.6,43.06,43.45,675465.0,42.8829,43.3302,42.7935,43.1811,675465.0
2020-03-10 13:30:00,43.51,43.51,42.96,42.98,219655.0,43.2407,43.2407,42.6941,42.714,219655.0
2020-03-10 14:00:00,42.95,43.18,42.77,43.17,641320.0,42.6842,42.9128,42.5053,42.9028,641320.0
2020-03-10 14:30:00,43.17,43.93,43.14,43.81,388140.0,42.9028,43.6581,42.873,43.5389,388140.0
2020-03-10 15:00:00,43.84,44.35,43.8,44.04,305695.0,43.5687,44.0755,43.5289,43.7674,305695.0
2020-03-10 15:30:00,44.09,44.5,43.94,44.5,864095.0,43.8171,44.2246,43.6681,44.2246,864095.0
2020-03-11 09:30:00,43.26,43.71,43.24,43.55,496130.0,42.9923,43.4395,42.9724,43.2805,496130.0
2020-03-11 10:00:00,43.46,43.72,43.22,43.23,588030.0,43.191,43.4494,42.9525,42.9625,588030.0
2020-03-11 10:30:00,43.17,43.26,42.9,43.01,794750.0,42.9028,42.9923,42.6345,42.7438,794750.0
2020-03-11 11:00:00,43.0,43.15,42.65,42.73,76555.0,42.7339,42.8829,42.386,42.4655,76555.0
2020-03-11 11:30:00,42.69,42.88,42.58,42.67,1202950.0,42.4258,42.6146,42.3165,42.4059,1202950.0
2020-03-11 12:00:00,42.73,43.23,42.63,42.93,147580.0,42.4655,42.9625,42.3662,42.6643,147580.0
2020-03-11 12:30:00,42.94,42.97,42.47,42.52,277865.0,42.6742,42.7041,42.2072,42.2568,277865.0
2020-03-11 13:00:00,42.53,42.53,42.26,42.46,261525.0,42.2668,42.2668,41.9985,42.1972,261525.0
2020-03-11 13:30:00,42.51,42.55,42.26,42.37,72345.0,42.2469,42.2867,41.9985,42.1078,72345.0
2020-03-11 14:00:00,42.4,42.42,41.9,41.97,491260.0,42.1376,42.1575,41.6407,41.7103,491260.0
2020-03-11 14:30:00,41.97,42.23,41.93,42.06,191780.0,41.7103,41.9686,41.6705,41.7997,191780.0
2020-03-11 15:00:00,42.07,42.13,41.57,41.87,364555.0,41.8096,41.8693,41.3127,41.6109,364555.0
2020-03-11 15:30:00,41.85,42.54,41.8,42.33,758515.0,41.591,42.2767,41.5413,42.068,758515.0
2020-03-12 09:30:00,39.19,39.78,38.0,39.64,556670.0,38.9475,39.5338,37.7648,39.3947,556670.0
2020-03-12 10:00:00,39.71,40.1,39.43,39.82,897595.0,39.4642,39.8518,39.186,39.5736,897595.0
2020-03-12 10:30:00,39.76,40.29,39.76,40.23,976245.0,39.5139,40.0406,39.5139,39.981,976245.0
2020-03-12 11:00:00,40.21,40.21,39.4,39.43,638655.0,39.9611,39.9611,39.1562,39.186,638655.0
2020-03-12 11:30:00,39.43,39.62,38.93,39.15,430650.0,39.186,39.3748,38.6891,38.9077,430650.0
2020-03-12 12:00:00,39.15,39.35,38.71,39.27,518460.0,38.9077,39.1065,38.4704,39.027,518460.0
2020-03-12 12:30:00,39.21,40.43,39.0,40.16,269760.0,38.9673,40.1798,38.7586,39.9115,269760.0
2020-03-12 13:00:00,40.16,41.2,39.8,40.08,795335.0,39.9115,40.945,39.5537,39.8319,795335.0
2020-03-12 13:30:00,40.04,40.22,39.34,39.8,268810.0,39.7922,39.9711,39.0965,39.5537,268810.0
2020-03-12 14:00:00,39.87,39.88,39.31,39.51,154420.0,39.6232,39.6332,39.0667,39.2655,154420.0
2020-03-12 14:30:00,39.4,39.61,39.1,39.1,318995.0,39.1562,39.3649,38.858,38.858,318995.0
2020-03-12 15:00:00,39.12,39.52,38.8,38.8,430355.0,38.8779,39.2754,38.5599,38.5599,430355.0
2020-03-12 15:30:00,38.8,39.23,38.35,38.36,808285.0,38.5599,38.9872,38.1127,38.1226,808285.0
2020-03-13 09:30:00,39.54,41.3,39.54,39.78,477720.0,39.2953,41.0444,39.2953,39.5338,477720.0
2020-03-13 10:00:00,39.74,40.41,39.7,40.04,515610.0,39.4941,40.1599,39.4543,39.7922,515610.0
2020-03-13 10:30:00,40.05,40.14,39.63,39.63,214285.0,39.8021,39.8916,39.3847,39.3847,214285.0
2020-03-13 11:00:00,39.67,39.97,39.32,39.36,260420.0,39.4245,39.7226,39.0767,39.1164,260420.0
2020-03-13 11:30:00,39.27,39.27,38.54,38.98,665270.0,39.027,39.027,38.3015,38.7388,665270.0
2020-03-13 12:00:00,39.07,39.2,38.73,39.07,505820.0,38.8282,38.9574,38.4903,38.8282,505820.0
2020-03-13 12:30:00,39.08,40.07,39.08,39.7,205580.0,38.8381,39.822,38.8381,39.4543,205580.0
2020-03-13 13:00:00,39.68,40.1,39.5,40.1,128295.0,39.4344,39.8518,39.2555,39.8518,128295.0
2020-03-13 13:30:00,40.1,40.35,39.82,40.22,107580.0,39.8518,40.1003,39.5736,39.9711,107580.0
2020-03-13 14:00:00,40.05,40.06,39.56,39.56,154725.0,39.8021,39.8121,39.3152,39.3152,154725.0
2020-03-13 14:30:00,39.56,39.74,39.28,39.71,158880.0,39.3152,39.4941,39.0369,39.4642,158880.0
2020-03-13 15:00:00,39.73,40.14,39.73,40.03,265440.0,39.4841,39.8916,39.4841,39.7823,265440.0
2020-03-13 15:30:00,40.08,42.2,39.33,42.16,942610.0,39.8319,41.9388,39.0866,41.8991,942610.0
2020-03-16 09:30:00,40.99,40.99,36.89,38.08,358205.0,40.7363,40.7363,36.6617,37.8443,358205.0
2020-03-16 10:00:00,38.11,38.38,37.64,38.07,430940.0,37.8741,38.1425,37.407,37.8344,430940.0
2020-03-16 10:30:00,38.08,38.9,38.08,38.77,342265.0,37.8443,38.6593,37.8443,38.5301,342265.0
2020-03-16 11:00:00,38.8,39.98,38.71,39.8,333360.0,38.5599,39.7326,38.4704,39.5537,333360.0
2020-03-16 11:30:00,39.78,39.84,39.22,39.39,206220.0,39.5338,39.5934,38.9773,39.1462,206220.0
2020-03-16 12:00:00,39.42,39.5,38.92,39.09,183515.0,39.176,39.2555,38.6791,38.8481,183515.0
2020-03-16 12:30:00,39.12,39.33,38.57,38.66,193395.0,38.8779,39.0866,38.3313,38.4207,193395.0
2020-03-16 13:00:00,38.64,38.86,38.26,38.4,176400.0,38.4009,38.6195,38.0232,38.1623,176400.0
2020-03-16 13:30:00,38.4,38.4,38.0,38.14,161490.0,38.1623,38.1623,37.7648,37.904,161490.0
2020-03-16 14:00:00,38.13,38.17,37.81,38.14,206545.0,37.894,37.9338,37.576,37.904,206545.0
2020-03-16 14:30:00,38.14,38.68,37.84,38.48,264340.0,37.904,38.4406,37.6058,38.2418,264340.0
2020-03-16 15:00:00,38.49,38.69,38.29,38.29,268135.0,38.2518,38.4506,38.053,38.053,268135.0
2020-03-16 15:30:00,38.2,38.23,36.89,37.0,1315145.0,37.9636,37.9934,36.6617,36.771,1315145.0
2020-03-17 09:30:00,37.77,37.95,36.45,36.45,525785.0,37.5362,37.7151,36.2244,36.2244,525785.0
2020-03-17 10:00:00,36.45,37.45,36.25,37.4,561570.0,36.2244,37.2182,36.0257,37.1685,561570.0
2020-03-17 10:30:00,37.45,38.25,37.33,38.05,377385.0,37.2182,38.0133,37.099,37.8145,377385.0
2020-03-17 11:00:00,38.05,39.22,38.0,39.08,394305.0,37.8145,38.9773,37.7648,38.8381,394305.0
2020-03-17 11:30:00,39.07,39.48,38.9,39.41,332685.0,38.8282,39.2357,38.6593,39.1661,332685.0
2020-03-17 12:00:00,39.41,39.93,39.04,39.09,391790.0,39.1661,39.6829,38.7984,38.8481,391790.0
2020-03-17 12:30:00,39.08,39.3,38.49,38.6,325320.0,38.8381,39.0568,38.2518,38.3611,325320.0
2020-03-17 13:00:00,38.66,38.89,37.98,38.31,449400.0,38.4207,38.6493,37.7449,38.0729,449400.0
2020-03-17 13:30:00,38.33,39.26,38.25,39.14,275200.0,38.0928,39.017,38.0133,38.8978,275200.0
2020-03-17 14:00:00,39.13,39.78,38.95,39.61,343170.0,38.8878,39.5338,38.7089,39.3649,343170.0
2020-03-17 14:30:00,39.63,39.82,39.16,39.44,370005.0,39.3847,39.5736,38.9176,39.1959,370005.0
2020-03-17 15:00:00,39.44,39.44,38.69,38.9,522080.0,39.1959,39.1959,38.4506,38.6593,522080.0
2020-03-17 15:30:00,38.9,39.86,38.88,39.83,1461515.0,38.6593,39.6133,38.6394,39.5835,1461515.0
2020-03-18 09:30:00,38.82,38.82,37.0,38.37,342155.0,38.5797,38.5797,36.771,38.1325,342155.0
2020-03-18 10:00:00,38.17,39.0,38.11,38.6,415725.0,37.9338,38.7586,37.8741,38.3611,415725.0
2020-03-18 10:30:00,38.59,38.79,37.72,37.92,170015.0,38.3512,38.5499,37.4866,37.6853,170015.0
2020-03-18 11:00:00,38.0,38.11,37.3,37.41,134360.0,37.7648,37.8741,37.0692,37.1785,134360.0
2020-03-18 11:30:00,37.5,38.19,37.25,38.18,106535.0,37.2679,37.9536,37.0195,37.9437,106535.0
2020-03-18 12:00:00,38.07,38.12,37.1,37.49,236115.0,37.8344,37.8841,36.8704,37.258,236115.0
2020-03-18 12:30:00,37.4,37.49,36.61,36.61,297220.0,37.1685,37.258,36.3834,36.3834,297220.0
2020-03-18 13:00:00,35.25,36.84,35.25,36.11,288980.0,35.0318,36.612,35.0318,35.8865,288980.0
2020-03-18 13:30:00,36.08,36.54,35.48,35.76,533970.0,35.8567,36.3139,35.2604,35.5387,533970.0
2020-03-18 14:00:00,35.84,35.95,35.52,35.9,439755.0,35.6182,35.7275,35.3002,35.6778,439755.0
2020-03-18 14:30:00,35.86,36.63,35.8,36.6,485985.0,35.6381,36.4033,35.5784,36.3735,485985.0
2020-03-18 15:00:00,36.7,36.84,36.2,36.62,375730.0,36.4729,36.612,35.976,36.3934,375730.0
2020-03-18 15:30:00,36.62,38.22,36.41,38.22,808865.0,36.3934,37.9835,36.1847,37.9835,808865.0
2020-03-19 09:30:00,37.59,38.28,36.84,38.27,263575.0,37.3574,38.0431,36.612,38.0331,263575.0
2020-03-19 10:00:00,37.96,38.9,37.8,38.44,381140.0,37.7251,38.6593,37.5661,38.2021,381140.0
2020-03-19 10:30:00,38.4,38.66,37.61,38.05,225905.0,38.1623,38.4207,37.3772,37.8145,225905.0
2020-03-19 11:00:00,38.09,38.9,37.75,38.88,158570.0,37.8543,38.6593,37.5164,38.6394,158570.0
2020-03-19 11:30:00,38.79,38.97,38.42,38.46,230460.0,38.5499,38.7288,38.1822,38.222,230460.0
2020-03-19 12:00:00,38.49,38.7,38.0,38.42,204015.0,38.2518,38.4605,37.7648,38.1822,204015.0
2020-03-19 12:30:00,38.47,39.11,38.14,38.79,185025.0,38.2319,38.868,37.904,38.5499,185025.0
2020-03-19 13:00:00,38.88,39.0,38.67,38.75,69875.0,38.6394,38.7586,38.4307,38.5102,69875.0
2020-03-19 13:30:00,38.78,39.52,38.76,39.41,406060.0,38.54,39.2754,38.5201,39.1661,406060.0
2020-03-19 14:00:00,39.42,39.47,38.97,39.25,468675.0,39.176,39.2257,38.7288,39.0071,468675.0
2020-03-19 14:30:00,39.27,39.85,39.27,39.51,303170.0,39.027,39.6034,39.027,39.2655,303170.0
2020-03-19 15:00:00,39.48,39.63,38.93,39.48,225290.0,39.2357,39.3847,38.6891,39.2357,225290.0
2020-03-19 15:30:00,39.51,39.64,38.83,38.83,406900.0,39.2655,39.3947,38.5897,38.5897,406900.0
2020-03-20 09:30:00,39.87,39.87,39.2,39.53,303905.0,39.6232,39.6232,38.9574,39.2854,303905.0
2020-03-20 10:00:00,39.58,39.96,39.12,39.95,401925.0,39.335,39.7127,38.8779,39.7028,401925.0
2020-03-20 10:30:00,39.89,40.46,39.89,40.46,254135.0,39.6431,40.2096,39.6431,40.2096,254135.0
2020-03-20 11:00:00,40.5,40.5,39.31,39.76,331490.0,40.2493,40.2493,39.0667,39.5139,331490.0
2020-03-20 11:30:00,39.6,39.85,39.48,39.64,241070.0,39.3549,39.6034,39.2357,39.3947,241070.0
2020-03-20 12:00:00,39.62,39.73,38.57,38.59,396765.0,39.3748,39.4841,38.3313,38.3512,396765.0
2020-03-20 12:30:00,38.7,39.42,38.7,39.25,385175.0,38.4605,39.176,38.4605,39.0071,385175.0
2020-03-20 13:00:00,39.15,39.5,39.05,39.1,218255.0,38.9077,39.2555,38.8083,38.858,218255.0
2020-03-20 13:30:00,39.26,39.31,39.08,39.25,134105.0,39.017,39.0667,38.8381,39.0071,134105.0
2020-03-20 14:00:00,39.23,39.47,38.65,38.78,93355.0,38.9872,39.2257,38.4108,38.54,93355.0
2020-03-20 14:30:00,38.88,38.89,38.24,38.42,301945.0,38.6394,38.6493,38.0033,38.1822,301945.0
2020-03-20 15:00:00,38.42,38.61,38.08,38.61,408920.0,38.1822,38.371,37.8443,38.371,408920.0
2020-03-20 15:30:00,38.58,38.72,37.88,37.97,479220.0,38.3412,38.4804,37.6456,37.735,479220.0
2020-03-23 09:30:00,37.91,38.43,37.18,38.43,357545.0,37.6754,38.1922,36.9499,38.1922,357545.0
2020-03-23 10:00:00,38.54,39.07,38.19,38.63,663870.0,38.3015,38.8282,37.9536,38.3909,663870.0
2020-03-23 10:30:00,38.56,38.69,37.97,37.97,330770.0,38.3214,38.4506,37.735,37.735,330770.0
2020-03-23 11:00:00,37.95,38.2,37.42,37.49,222995.0,37.7151,37.9636,37.1884,37.258,222995.0
2020-03-23 11:30:00,37.54,37.8,37.13,37.56,375215.0,37.3077,37.5661,36.9002,37.3275,375215.0
2020-03-23 12:00:00,37.61,38.26,37.55,37.96,196755.0,37.3772,38.0232,37.3176,37.7251,196755.0
2020-03-23 12:30:00,38.0,39.02,37.84,38.83,317275.0,37.7648,38.7785,37.6058,38.5897,317275.0
2020-03-23 13:00:00,38.83,39.04,38.45,38.45,1078885.0,38.5897,38.7984,38.212,38.212,1078885.0
2020-03-23 13:30:00,38.37,38.77,37.96,38.15,94280.0,38.1325,38.5301,37.7251,37.9139,94280.0
2020-03-23 14:00:00,38.15,38.53,37.94,38.53,382495.0,37.9139,38.2915,37.7052,38.2915,382495.0
2020-03-23 14:30:00,38.49,38.6,37.99,37.99,73310.0,38.2518,38.3611,37.7549,37.7549,73310.0
2020-03-23 15:00:00,38.02,38.25,37.7,37.76,131985.0,37.7847,38.0133,37.4667,37.5263,131985.0
2020-03-23 15:30:00,37.79,38.56,37.68,38.32,820000.0,37.5561,38.3214,37.4468,38.0828,820000.0
2020-03-24 09:30:00,40.56,41.1,39.86,40.32,376825.0,40.309,40.8456,39.6133,40.0705,376825.0
2020-03-24 10:00:00,40.25,40.73,40.11,40.61,181195.0,40.0009,40.4779,39.8618,40.3587,181195.0
2020-03-24 10:30:00,40.5,40.64,40.08,40.2,105315.0,40.2493,40.3885,39.8319,39.9512,105315.0
2020-03-24 11:00:00,40.23,40.63,40.07,40.55,117340.0,39.981,40.3785,39.822,40.299,117340.0
2020-03-24 11:30:00,40.55,40.9,40.37,40.87,208555.0,40.299,40.6469,40.1202,40.6171,208555.0
2020-03-24 12:00:00,40.93,40.98,40.65,40.98,130180.0,40.6767,40.7264,40.3984,40.7264,130180.0
2020-03-24 12:30:00,40.95,41.19,40.6,40.6,265070.0,40.6966,40.9351,40.3487,40.3487,265070.0
2020-03-24 13:00:00,40.59,40.77,40.08,40.36,187740.0,40.3388,40.5177,39.8319,40.1102,187740.0
2020-03-24 13:30:00,40.36,40.55,39.93,40.11,169855.0,40.1102,40.299,39.6829,39.8618,169855.0
2020-03-24 14:00:00,40.1,40.29,39.73,40.29,145410.0,39.8518,40.0406,39.4841,40.0406,145410.0
2020-03-24 14:30:00,40.21,40.77,40.2,40.77,92610.0,39.9611,40.5177,39.9512,40.5177,92610.0
2020-03-24 15:00:00,40.76,40.91,40.57,40.76,226010.0,40.5077,40.6568,40.3189,40.5077,226010.0
2020-03-24 15:30:00,40.8,41.0,40.53,40.93,1171230.0,40.5475,40.7463,40.2792,40.6767,1171230.0
2020-03-25 09:30:00,40.96,41.41,40.26,40.3,455310.0,40.9429,41.3927,40.2432,40.2832,455310.0
2020-03-25 10:00:00,40.23,40.34,39.7,40.19,257820.0,40.2132,40.3232,39.6834,40.1732,257820.0
2020-03-25 10:30:00,40.32,40.7,40.23,40.7,114305.0,40.3032,40.683,40.2132,40.683,114305.0
2020-03-25 11:00:00,40.68,40.9,40.54,40.77,114115.0,40.663,40.8829,40.5231,40.753,114115.0
2020-03-25 11:30:00,40.76,40.86,40.44,40.68,62365.0,40.743,40.843,40.4231,40.663,62365.0
2020-03-25 12:00:00,40.83,41.35,40.83,41.29,83235.0,40.813,41.3328,40.813,41.2728,83235.0
2020-03-25 12:30:00,41.23,41.41,41.09,41.2,116390.0,41.2128,41.3927,41.0729,41.1828,116390.0
2020-03-25 13:00:00,41.25,41.74,41.19,41.6,181600.0,41.2328,41.7226,41.1728,41.5826,181600.0
2020-03-25 13:30:00,41.6,42.03,41.5,41.68,293000.0,41.5826,42.0125,41.4827,41.6626,293000.0
2020-03-25 14:00:00,41.69,41.77,41.22,41.54,322960.0,41.6726,41.7526,41.2028,41.5227,322960.0
2020-03-25 14:30:00,41.54,41.69,41.24,41.5,292350.0,41.5227,41.6726,41.2228,41.4827,292350.0
2020-03-25 15:00:00,41.43,41.67,41.3,41.38,201410.0,41.4127,41.6526,41.2828,41.3627,201410.0
2020-03-25 15:30:00,41.4,41.64,40.2,40.29,611065.0,41.3827,41.6226,40.1832,40.2732,611065.0
2020-03-26 09:30:00,40.44,41.76,40.44,41.71,335080.0,40.4231,41.7426,40.4231,41.6926,335080.0
2020-03-26 10:00:00,41.8,42.09,41.52,41.98,694810.0,41.7826,42.0724,41.5027,41.9625,694810.0
2020-03-26 10:30:00,41.91,42.37,41.62,41.92,236000.0,41.8925,42.3523,41.6026,41.9025,236000.0
2020-03-26 11:00:00,42.0,42.38,41.72,42.38,238535.0,41.9825,42.3623,41.7026,42.3623,238535.0
2020-03-26 11:30:00,42.38,42.68,42.21,42.32,183080.0,42.3623,42.6622,42.1924,42.3023,183080.0
2020-03-26 12:00:00,42.41,42.51,42.09,42.39,288110.0,42.3923,42.4923,42.0724,42.3723,288110.0
2020-03-26 12:30:00,42.41,42.53,42.27,42.5,138350.0,42.3923,42.5123,42.2524,42.4823,138350.0
2020-03-26 13:00:00,42.49,42.49,42.05,42.1,341915.0,42.4723,42.4723,42.0325,42.0824,341915.0
2020-03-26 13:30:00,42.06,42.34,41.8,42.22,229275.0,42.0425,42.3223,41.7826,42.2024,229275.0
2020-03-26 14:00:00,42.23,42.39,42.05,42.33,169940.0,42.2124,42.3723,42.0325,42.3123,169940.0
2020-03-26 14:30:00,42.36,42.53,42.26,42.46,116060.0,42.3423,42.5123,42.2424,42.4423,116060.0
2020-03-26 15:00:00,42.43,42.5,42.31,42.5,290850.0,42.4123,42.4823,42.2924,42.4823,290850.0
2020-03-26 15:30:00,42.49,43.15,42.22,42.94,697065.0,42.4723,43.132,42.2024,42.9221,697065.0
2020-03-27 09:30:00,41.66,42.0,41.05,41.49,271085.0,41.6426,41.9825,41.0329,41.4727,271085.0
2020-03-27 10:00:00,41.44,41.71,41.2,41.24,273225.0,41.4227,41.6926,41.1828,41.2228,273225.0
2020-03-27 10:30:00,41.31,41.33,41.04,41.24,210785.0,41.2928,41.3128,41.0229,41.2228,210785.0
2020-03-27 11:00:00,41.28,41.85,41.25,41.41,115570.0,41.2628,41.8325,41.2328,41.3927,115570.0
2020-03-27 11:30:00,41.4,41.47,41.13,41.19,99810.0,41.3827,41.4527,41.1128,41.1728,99810.0
2020-03-27 12:00:00,41.14,41.21,40.97,41.2,99565.0,41.1228,41.1928,40.9529,41.1828,99565.0
2020-03-27 12:30:00,41.16,41.45,41.16,41.45,41460.0,41.1428,41.4327,41.1428,41.4327,41460.0
2020-03-27 13:00:00,41.48,41.55,41.35,41.38,32080.0,41.4627,41.5327,41.3328,41.3627,32080.0
2020-03-27 13:30:00,41.35,41.88,41.35,41.65,48225.0,41.3328,41.8625,41.3328,41.6326,48225.0
2020-03-27 14:00:00,41.69,41.9,41.58,41.81,83510.0,41.6726,41.8825,41.5627,41.7926,83510.0
2020-03-27 14:30:00,41.83,42.05,41.73,42.05,133975.0,41.8126,42.0325,41.7126,42.0325,133975.0
2020-03-27 15:00:00,42.01,42.4,41.97,42.27,79405.0,41.9925,42.3823,41.9525,42.2524,79405.0
2020-03-27 15:30:00,42.26,42.26,41.21,41.28,256545.0,42.2424,42.2424,41.1928,41.2628,256545.0
2020-03-30 09:30:00,41.56,42.19,41.56,42.06,129725.0,41.5427,42.1724,41.5427,42.0425,129725.0
2020-03-30 10:00:00,42.11,42.62,42.02,42.51,189665.0,42.0924,42.6022,42.0025,42.4923,189665.0
2020-03-30 10:30:00,42.47,42.77,42.25,42.35,121495.0,42.4523,42.7522,42.2324,42.3323,121495.0
2020-03-30 11:00:00,42.35,42.7,42.35,42.68,180725.0,42.3323,42.6822,42.3323,42.6622,180725.0
2020-03-30 11:30:00,42.69,42.71,42.5,42.65,104815.0,42.6722,42.6922,42.4823,42.6322,104815.0
2020-03-30 12:00:00,42.63,42.67,42.4,42.67,93890.0,42.6122,42.6522,42.3823,42.6522,93890.0
2020-03-30 12:30:00,42.65,42.8,42.6,42.78,123825.0,42.6322,42.7821,42.5822,42.7622,123825.0
2020-03-30 13:00:00,42.79,42.8,42.64,42.72,183780.0,42.7722,42.7821,42.6222,42.7022,183780.0
2020-03-30 13:30:00,42.69,42.71,42.53,42.57,138365.0,42.6722,42.6922,42.5123,42.5522,138365.0
2020-03-30 14:00:00,42.58,42.64,42.32,42.63,478520.0,42.5622,42.6222,42.3023,42.6122,478520.0
2020-03-30 14:30:00,42.62,42.86,42.57,42.73,298570.0,42.6022,42.8421,42.5522,42.7122,298570.0
2020-03-30 15:00:00,42.72,42.9,42.56,42.71,247925.0,42.7022,42.8821,42.5422,42.6922,247925.0
2020-03-30 15:30:00,42.69,42.87,42.48,42.67,380250.0,42.6722,42.8521,42.4623,42.6522,380250.0
2020-03-31 09:30:00,42.57,42.59,42.2,42.39,288660.0,42.5522,42.5722,42.1824,42.3723,288660.0
2020-03-31 10:00:00,42.46,43.12,42.43,42.97,309560.0,42.4423,43.102,42.4123,42.9521,309560.0
2020-03-31 10:30:00,43.02,43.2,42.84,42.86,129100.0,43.0021,43.182,42.8221,42.8421,129100.0
2020-03-31 11:00:00,42.86,42.94,42.69,42.91,174650.0,42.8421,42.9221,42.6722,42.8921,174650.0
2020-03-31 11:30:00,42.94,42.98,42.71,42.81,86365.0,42.9221,42.9621,42.6922,42.7921,86365.0
2020-03-31 12:00:00,42.78,42.83,42.37,42.46,401945.0,42.7622,42.8121,42.3523,42.4423,401945.0
2020-03-31 12:30:00,42.47,42.47,42.11,42.26,114880.0,42.4523,42.4523,42.0924,42.2424,114880.0
2020-03-31 13:00:00,42.3,42.37,42.08,42.19,143115.0,42.2824,42.3523,42.0624,42.1724,143115.0
2020-03-31 13:30:00,42.14,42.51,42.14,42.47,130260.0,42.1224,42.4923,42.1224,42.4523,130260.0
2020-03-31 14:00:00,42.47,42.47,42.15,42.32,95595.0,42.4523,42.4523,42.1324,42.3023,95595.0
2020-03-31 14:30:00,42.28,42.4,42.17,42.27,365055.0,42.2624,42.3823,42.1524,42.2524,365055.0
2020-03-31 15:00:00,42.28,42.33,41.62,41.72,156780.0,42.2624,42.3123,41.6026,41.7026,156780.0
2020-03-31 15:30:00,41.7,42.05,41.7,41.96,413180.0,41.6826,42.0325,41.6826,41.9425,413180.0
2020-04-01 09:30:00,40.74,40.79,40.23,40.65,621860.0,40.723,40.773,40.2132,40.633,621860.0
2020-04-01 10:00:00,40.68,40.91,40.45,40.82,109525.0,40.663,40.8929,40.4331,40.803,109525.0
2020-04-01 10:30:00,40.82,41.05,40.8,41.04,363240.0,40.803,41.0329,40.783,41.0229,363240.0
2020-04-01 11:00:00,41.04,41.28,40.96,40.98,355090.0,41.0229,41.2628,40.9429,40.9629,355090.0
2020-04-01 11:30:00,40.93,41.06,40.76,40.8,208465.0,40.9129,41.0429,40.743,40.783,208465.0
2020-04-01 12:00:00,40.8,40.8,40.45,40.45,111595.0,40.783,40.783,40.4331,40.4331,111595.0
2020-04-01 12:30:00,40.49,40.54,40.09,40.19,267190.0,40.4731,40.5231,40.0733,40.1732,267190.0
2020-04-01 13:00:00,40.17,40.39,40.14,40.29,138600.0,40.1532,40.3732,40.1233,40.2732,138600.0
2020-04-01 13:30:00,40.27,40.51,40.23,40.51,227350.0,40.2532,40.4931,40.2132,40.4931,227350.0
2020-04-01 14:00:00,40.52,40.54,40.27,40.31,289135.0,40.5031,40.5231,40.2532,40.2932,289135.0
2020-04-01 14:30:00,40.29,40.3,40.05,40.06,498800.0,40.2732,40.2832,40.0333,40.0433,498800.0
2020-04-01 15:00:00,40.1,40.17,39.91,39.91,407825.0,40.0833,40.1532,39.8934,39.8934,407825.0
2020-04-01 15:30:00,39.96,40.15,39.78,40.07,698665.0,39.9433,40.1333,39.7634,40.0533,698665.0
2020-04-02 09:30:00,39.83,40.16,39.4,39.56,308885.0,39.8134,40.1432,39.3836,39.5435,308885.0
2020-04-02 10:00:00,39.57,40.15,39.52,40.15,200285.0,39.5535,40.1333,39.5035,40.1333,200285.0
2020-04-02 10:30:00,40.14,40.71,40.14,40.43,184005.0,40.1233,40.693,40.1233,40.4131,184005.0
2020-04-02 11:00:00,40.4,40.5,40.14,40.21,507180.0,40.3831,40.4831,40.1233,40.1932,507180.0
2020-04-02 11:30:00,40.28,40.49,40.19,40.47,302055.0,40.2632,40.4731,40.1732,40.4531,302055.0
2020-04-02 12:00:00,40.35,40.52,40.26,40.3,259000.0,40.3332,40.5031,40.2432,40.2832,259000.0
2020-04-02 12:30:00,40.25,40.35,40.21,40.23,131855.0,40.2332,40.3332,40.1932,40.2132,131855.0
2020-04-02 13:00:00,40.23,40.37,39.87,39.9,167905.0,40.2132,40.3532,39.8534,39.8834,167905.0
2020-04-02 13:30:00,39.85,40.03,39.82,39.91,69085.0,39.8334,40.0133,39.8034,39.8934,69085.0
2020-04-02 14:00:00,39.85,39.85,39.53,39.65,109200.0,39.8334,39.8334,39.5135,39.6335,109200.0
2020-04-02 14:30:00,39.65,39.79,39.55,39.77,85740.0,39.6335,39.7734,39.5335,39.7534,85740.0
2020-04-02 15:00:00,39.87,39.92,39.74,39.81,156340.0,39.8534,39.9033,39.7234,39.7934,156340.0
2020-04-02 15:30:00,39.81,40.27,39.67,40.27,458560.0,39.7934,40.2532,39.6535,40.2532,458560.0
2020-04-03 09:30:00,40.26,40.4,40.0,40.26,92285.0,40.2432,40.3831,39.9833,40.2432,92285.0
2020-04-03 10:00:00,40.37,40.4,39.83,39.88,253120.0,40.3532,40.3831,39.8134,39.8634,253120.0
2020-04-03 10:30:00,39.9,39.9,39.61,39.69,186130.0,39.8834,39.8834,39.5935,39.6734,186130.0
2020-04-03 11:00:00,39.8,39.88,39.63,39.68,416175.0,39.7834,39.8634,39.6135,39.6634,416175.0
2020-04-03 11:30:00,39.68,39.71,39.54,39.59,74085.0,39.6634,39.6934,39.5235,39.5735,74085.0
2020-04-03 12:00:00,39.6,39.67,39.36,39.4,107995.0,39.5835,39.6535,39.3436,39.3836,107995.0
2020-04-03 12:30:00,39.49,39.54,39.39,39.5,106360.0,39.4735,39.5235,39.3736,39.4835,106360.0
2020-04-03 13:00:00,39.54,39.63,39.45,39.47,88395.0,39.5235,39.6135,39.4335,39.4535,88395.0
2020-04-03 13:30:00,39.44,39.45,39.3,39.33,244940.0,39.4235,39.4335,39.2836,39.3136,244940.0
2020-04-03 14:00:00,39.37,39.45,39.22,39.45,49910.0,39.3536,39.4335,39.2036,39.4335,49910.0
2020-04-03 14:30:00,39.47,39.72,39.4,39.67,177855.0,39.4535,39.7034,39.3836,39.6535,177855.0
2020-04-03 15:00:00,39.69,39.76,39.5,39.6,276280.0,39.6734,39.7434,39.4835,39.5835,276280.0
2020-04-03 15:30:00,39.61,39.75,39.35,39.62,536330.0,39.5935,39.7334,39.3336,39.6035,536330.0
2020-04-06 09:30:00,41.38,41.41,40.73,41.33,412055.0,41.3627,41.3927,40.713,41.3128,412055.0
2020-04-06 10:00:00,41.33,41.56,41.18,41.43,184395.0,41.3128,41.5427,41.1628,41.4127,184395.0
2020-04-06 10:30:00,41.44,41.58,41.3,41.4,117780.0,41.4227,41.5627,41.2828,41.3827,117780.0
2020-04-06 11:00:00,41.44,41.7,41.37,41.67,164395.0,41.4227,41.6826,41.3527,41.6526,164395.0
2020-04-06 11:30:00,41.7,41.77,41.54,41.68,143770.0,41.6826,41.7526,41.5227,41.6626,143770.0
2020-04-06 12:00:00,41.69,41.93,41.67,41.92,134445.0,41.6726,41.9125,41.6526,41.9025,134445.0
2020-04-06 12:30:00,41.91,41.95,41.86,41.91,351585.0,41.8925,41.9325,41.8425,41.8925,351585.0
2020-04-06 13:00:00,41.91,41.93,41.8,41.83,150895.0,41.8925,41.9125,41.7826,41.8126,150895.0
2020-04-06 13:30:00,41.84,42.11,41.82,42.07,237360.0,41.8225,42.0924,41.8026,42.0525,237360.0
2020-04-06 14:00:00,42.06,42.06,41.75,41.77,93525.0,42.0425,42.0425,41.7326,41.7526,93525.0
2020-04-06 14:30:00,41.77,42.0,41.75,42.0,183195.0,41.7526,41.9825,41.7326,41.9825,183195.0
2020-04-06 15:00:00,41.98,42.23,41.95,42.21,240945.0,41.9625,42.2124,41.9325,42.1924,240945.0
2020-04-06 15:30:00,42.21,42.8,42.13,42.55,1052620.0,42.1924,42.7821,42.1124,42.5323,1052620.0
2020-04-07 09:30:00,43.97,43.97,42.97,42.97,878200.0,43.9517,43.9517,42.9521,42.9521,878200.0
2020-04-07 10:00:00,43.02,43.09,42.33,42.37,773885.0,43.0021,43.072,42.3123,42.3523,773885.0
2020-04-07 10:30:00,42.27,42.6,42.17,42.26,529470.0,42.2524,42.5822,42.1524,42.2424,529470.0
2020-04-07 11:00:00,42.29,42.52,42.11,42.52,127515.0,42.2724,42.5023,42.0924,42.5023,127515.0
2020-04-07 11:30:00,42.52,42.85,42.5,42.66,159785.0,42.5023,42.8321,42.4823,42.6422,159785.0
2020-04-07 12:00:00,42.66,43.1,42.66,43.04,215735.0,42.6422,43.082,42.6422,43.022,215735.0
2020-04-07 12:30:00,43.05,43.14,42.88,43.04,165180.0,43.032,43.122,42.8621,43.022,165180.0
2020-04-07 13:00:00,43.06,43.18,42.99,43.03,74825.0,43.042,43.162,42.9721,43.0121,74825.0
2020-04-07 13:30:00,43.02,43.03,42.79,42.84,150820.0,43.0021,43.0121,42.7722,42.8221,150820.0
2020-04-07 14:00:00,42.84,42.85,42.44,42.57,185850.0,42.8221,42.8321,42.4223,42.5522,185850.0
2020-04-07 14:30:00,42.58,42.61,42.13,42.2,260590.0,42.5622,42.5922,42.1124,42.1824,260590.0
2020-04-07 15:00:00,42.18,42.56,42.1,42.17,303505.0,42.1624,42.5422,42.0824,42.1524,303505.0
2020-04-07 15:30:00,42.18,42.51,41.99,41.99,486620.0,42.1624,42.4923,41.9725,41.9725,486620.0
2020-04-08 09:30:00,42.65,42.68,42.36,42.36,232965.0,42.6322,42.6622,42.3423,42.3423,232965.0
2020-04-08 10:00:00,42.41,42.7,42.31,42.7,162550.0,42.3923,42.6822,42.2924,42.6822,162550.0
2020-04-08 10:30:00,42.68,42.93,42.56,42.93,117710.0,42.6622,42.9121,42.5422,42.9121,117710.0
2020-04-08 11:00:00,42.93,43.17,42.86,43.17,183790.0,42.9121,43.152,42.8421,43.152,183790.0
2020-04-08 11:30:00,43.2,43.31,43.13,43.15,314525.0,43.182,43.2919,43.112,43.132,314525.0
2020-04-08 12:00:00,43.14,43.34,43.12,43.26,151065.0,43.122,43.3219,43.102,43.242,151065.0
2020-04-08 12:30:00,43.3,43.58,43.28,43.44,93640.0,43.2819,43.5618,43.2619,43.4219,93640.0
2020-04-08 13:00:00,43.4,43.55,43.34,43.45,109955.0,43.3819,43.5318,43.3219,43.4319,109955.0
2020-04-08 13:30:00,43.46,43.48,43.25,43.27,94675.0,43.4419,43.4619,43.232,43.252,94675.0
2020-04-08 14:00:00,43.25,43.64,43.25,43.63,174205.0,43.232,43.6218,43.232,43.6118,174205.0
2020-04-08 14:30:00,43.62,43.74,43.57,43.65,229050.0,43.6018,43.7218,43.5518,43.6318,229050.0
2020-04-08 15:00:00,43.64,43.7,43.43,43.52,237685.0,43.6218,43.6818,43.4119,43.5018,237685.0
2020-04-08 15:30:00,43.56,43.7,43.26,43.52,567335.0,43.5418,43.6818,43.242,43.5018,567335.0
2020-04-09 09:30:00,44.03,44.63,43.69,44.6,377345.0,44.0116,44.6114,43.6718,44.5814,377345.0
2020-04-09 10:00:00,44.63,44.63,43.56,43.89,638405.0,44.6114,44.6114,43.5418,43.8717,638405.0
2020-04-09 10:30:00,43.94,44.16,43.75,44.1,189595.0,43.9217,44.1416,43.7318,44.0816,189595.0
2020-04-09 11:00:00,44.08,44.08,43.77,43.96,92945.0,44.0616,44.0616,43.7517,43.9417,92945.0
2020-04-09 11:30:00,43.94,44.24,43.93,44.15,181680.0,43.9217,44.2215,43.9117,44.1316,181680.0
2020-04-09 12:00:00,44.22,44.26,44.12,44.13,223310.0,44.2016,44.2415,44.1016,44.1116,223310.0
2020-04-09 12:30:00,44.13,44.33,44.05,44.31,103130.0,44.1116,44.3115,44.0316,44.2915,103130.0
2020-04-09 13:00:00,44.29,44.41,44.27,44.4,33030.0,44.2715,44.3915,44.2515,44.3815,33030.0
2020-04-09 13:30:00,44.36,44.38,44.24,44.29,259725.0,44.3415,44.3615,44.2215,44.2715,259725.0
2020-04-09 14:00:00,44.26,44.29,43.94,44.03,261820.0,44.2415,44.2715,43.9217,44.0116,261820.0
2020-04-09 14:30:00,44.01,44.11,43.65,43.69,103695.0,43.9916,44.0916,43.6318,43.6718,103695.0
2020-04-09 15:00:00,43.81,43.87,43.67,43.87,416680.0,43.7917,43.8517,43.6518,43.8517,416680.0
2020-04-09 15:30:00,43.88,43.99,43.73,43.96,503000.0,43.8617,43.9717,43.7118,43.9417,503000.0
2020-04-13 09:30:00,43.95,44.02,43.44,43.49,548260.0,43.9317,44.0016,43.4219,43.4719,548260.0
2020-04-13 10:00:00,43.52,43.82,43.35,43.48,174350.0,43.5018,43.8017,43.3319,43.4619,174350.0
2020-04-13 10:30:00,43.5,43.53,43.22,43.32,187160.0,43.4819,43.5118,43.202,43.3019,187160.0
2020-04-13 11:00:00,43.31,43.45,43.16,43.45,255705.0,43.2919,43.4319,43.142,43.4319,255705.0
2020-04-13 11:30:00,43.44,43.49,43.3,43.42,73555.0,43.4219,43.4719,43.2819,43.4019,73555.0
2020-04-13 12:00:00,43.42,43.66,43.42,43.6,63555.0,43.4019,43.6418,43.4019,43.5818,63555.0
2020-04-13 12:30:00,43.6,43.63,43.47,43.5,45210.0,43.5818,43.6118,43.4519,43.4819,45210.0
2020-04-13 13:00:00,43.49,43.6,43.47,43.51,39370.0,43.4719,43.5818,43.4519,43.4919,39370.0
2020-04-13 13:30:00,43.52,43.83,43.52,43.76,118335.0,43.5018,43.8117,43.5018,43.7417,118335.0
2020-04-13 14:00:00,43.8,43.84,43.62,43.7,119445.0,43.7817,43.8217,43.6018,43.6818,119445.0
2020-04-13 14:30:00,43.71,43.79,43.65,43.77,118920.0,43.6918,43.7717,43.6318,43.7517,118920.0
2020-04-13 15:00:00,43.72,43.85,43.62,43.84,157040.0,43.7018,43.8317,43.6018,43.8217,157040.0
2020-04-13 15:30:00,43.85,44.09,43.82,44.01,483745.0,43.8317,44.0716,43.8017,43.9916,483745.0
2020-04-14 09:30:00,44.92,45.51,44.92,45.49,279490.0,44.9013,45.491,44.9013,45.471,279490.0
2020-04-14 10:00:00,45.53,45.55,45.35,45.52,257120.0,45.511,45.531,45.3311,45.501,257120.0
2020-04-14 10:30:00,45.49,45.6,45.39,45.42,530700.0,45.471,45.581,45.3711,45.4011,530700.0
2020-04-14 11:00:00,45.42,45.53,45.21,45.36,137615.0,45.4011,45.511,45.1911,45.3411,137615.0
2020-04-14 11:30:00,45.36,45.52,45.35,45.46,192545.0,45.3411,45.501,45.3311,45.441,192545.0
2020-04-14 12:00:00,45.47,45.75,45.47,45.71,94070.0,45.451,45.7309,45.451,45.6909,94070.0
2020-04-14 12:30:00,45.71,45.79,45.69,45.73,62425.0,45.6909,45.7709,45.6709,45.7109,62425.0
2020-04-14 13:00:00,45.73,45.79,45.65,45.73,108570.0,45.7109,45.7709,45.631,45.7109,108570.0
2020-04-14 13:30:00,45.76,45.98,45.76,45.93,436615.0,45.7409,45.9608,45.7409,45.9108,436615.0
2020-04-14 14:00:00,45.92,45.93,45.81,45.91,349120.0,45.9008,45.9108,45.7909,45.8909,349120.0
2020-04-14 14:30:00,45.92,46.02,45.86,46.0,84430.0,45.9008,46.0008,45.8409,45.9808,84430.0
2020-04-14 15:00:00,46.0,46.0,45.8,45.87,192155.0,45.9808,45.9808,45.7809,45.8509,192155.0
2020-04-14 15:30:00,45.92,45.96,45.84,45.9,178760.0,45.9008,45.9408,45.8209,45.8809,178760.0
2020-04-15 09:30:00,45.16,45.33,44.83,45.21,308060.0,45.1412,45.3111,44.8113,45.1911,308060.0
2020-04-15 10:00:00,45.16,45.25,45.06,45.22,232370.0,45.1412,45.2311,45.0412,45.2011,232370.0
2020-04-15 10:30:00,45.2,45.62,45.17,45.58,215915.0,45.1811,45.601,45.1512,45.561,215915.0
2020-04-15 11:00:00,45.58,45.66,45.41,45.57,356010.0,45.561,45.641,45.3911,45.551,356010.0
2020-04-15 11:30:00,45.58,45.62,45.35,45.39,69320.0,45.561,45.601,45.3311,45.3711,69320.0
2020-04-15 12:00:00,45.39,45.59,45.34,45.59,142125.0,45.3711,45.571,45.3211,45.571,142125.0
2020-04-15 12:30:00,45.58,45.66,45.56,45.58,69845.0,45.561,45.641,45.541,45.561,69845.0
2020-04-15 13:00:00,45.56,45.6,45.48,45.49,40275.0,45.541,45.581,45.461,45.471,40275.0
2020-04-15 13:30:00,45.49,45.59,45.45,45.53,73680.0,45.471,45.571,45.431,45.511,73680.0
2020-04-15 14:00:00,45.52,45.75,45.52,45.69,63915.0,45.501,45.7309,45.501,45.6709,63915.0
2020-04-15 14:30:00,45.68,45.74,45.63,45.74,42020.0,45.6609,45.7209,45.611,45.7209,42020.0
2020-04-15 15:00:00,45.74,45.77,45.48,45.5,209065.0,45.7209,45.7509,45.461,45.481,209065.0
2020-04-15 15:30:00,45.52,45.58,45.32,45.41,313020.0,45.501,45.561,45.3011,45.3911,313020.0
2020-04-16 09:30:00,45.87,46.24,45.76,45.79,177275.0,45.8509,46.2207,45.7409,45.7709,177275.0
2020-04-16 10:00:00,45.67,45.85,45.59,45.85,169975.0,45.651,45.8309,45.571,45.8309,169975.0
2020-04-16 10:30:00,45.83,46.07,45.73,46.06,78845.0,45.8109,46.0508,45.7109,46.0408,78845.0
2020-04-16 11:00:00,46.06,46.37,46.0,46.32,84705.0,46.0408,46.3507,45.9808,46.3007,84705.0
2020-04-16 11:30:00,46.31,46.34,46.15,46.3,107845.0,46.2907,46.3207,46.1308,46.2807,107845.0
2020-04-16 12:00:00,46.33,46.33,45.75,45.79,84145.0,46.3107,46.3107,45.7309,45.7709,84145.0
2020-04-16 12:30:00,45.7,45.73,45.53,45.7,87115.0,45.6809,45.7109,45.511,45.6809,87115.0
2020-04-16 13:00:00,45.69,45.79,45.68,45.77,96600.0,45.6709,45.7709,45.6609,45.7509,96600.0
2020-04-16 13:30:00,45.77,45.86,45.65,45.73,329500.0,45.7509,45.8409,45.631,45.7109,329500.0
2020-04-16 14:00:00,45.72,45.89,45.62,45.84,299835.0,45.7009,45.8709,45.601,45.8209,299835.0
2020-04-16 14:30:00,45.93,46.09,45.83,45.94,61840.0,45.9108,46.0708,45.8109,45.9208,61840.0
2020-04-16 15:00:00,45.95,46.0,45.8,46.0,45065.0,45.9308,45.9808,45.7809,45.9808,45065.0
2020-04-16 15:30:00,46.03,46.14,45.94,46.05,232210.0,46.0108,46.1208,45.9208,46.0308,232210.0
2020-04-17 09:30:00,46.9,46.91,46.22,46.63,567455.0,46.8804,46.8904,46.2007,46.6106,567455.0
2020-04-17 10:00:00,46.6,46.94,46.58,46.71,323625.0,46.5806,46.9204,46.5606,46.6905,323625.0
2020-04-17 10:30:00,46.69,46.73,46.5,46.53,168855.0,46.6705,46.7105,46.4806,46.5106,168855.0
2020-04-17 11:00:00,46.51,46.62,46.31,46.36,201815.0,46.4906,46.6006,46.2907,46.3407,201815.0
2020-04-17 11:30:00,46.38,46.62,46.33,46.55,180170.0,46.3607,46.6006,46.3107,46.5306,180170.0
2020-04-17 12:00:00,46.56,46.58,46.45,46.51,150635.0,46.5406,46.5606,46.4306,46.4906,150635.0
2020-04-17 12:30:00,46.5,46.66,46.48,46.62,114230.0,46.4806,46.6405,46.4606,46.6006,114230.0
2020-04-17 13:00:00,46.62,46.72,46.59,46.64,93550.0,46.6006,46.7005,46.5706,46.6205,93550.0
2020-04-17 13:30:00,46.65,46.79,46.65,46.71,175575.0,46.6305,46.7705,46.6305,46.6905,175575.0
2020-04-17 14:00:00,46.71,46.71,46.62,46.65,125870.0,46.6905,46.6905,46.6006,46.6305,125870.0
2020-04-17 14:30:00,46.65,46.65,46.44,46.55,240845.0,46.6305,46.6305,46.4206,46.5306,240845.0
2020-04-17 15:00:00,46.55,46.67,46.54,46.66,83410.0,46.5306,46.6505,46.5206,46.6405,83410.0
2020-04-17 15:30:00,46.67,47.0,46.67,46.93,418745.0,46.6505,46.9804,46.6505,46.9104,418745.0
2020-04-20 09:30:00,46.65,46.93,46.43,46.73,311515.0,46.6305,46.9104,46.4106,46.7105,311515.0
2020-04-20 10:00:00,46.8,46.91,46.63,46.88,56340.0,46.7805,46.8904,46.6106,46.8604,56340.0
2020-04-20 10:30:00,46.9,47.16,46.78,47.14,73395.0,46.8804,47.1403,46.7605,47.1203,73395.0
2020-04-20 11:00:00,47.14,47.25,47.06,47.19,69255.0,47.1203,47.2303,47.0404,47.1703,69255.0
2020-04-20 11:30:00,47.18,47.41,47.15,47.38,97445.0,47.1603,47.3902,47.1303,47.3602,97445.0
2020-04-20 12:00:00,47.32,47.38,47.28,47.28,34635.0,47.3003,47.3602,47.2603,47.2603,34635.0
2020-04-20 12:30:00,47.33,47.35,47.26,47.28,31785.0,47.3103,47.3303,47.2403,47.2603,31785.0
2020-04-20 13:00:00,47.21,47.21,47.04,47.1,33610.0,47.1903,47.1903,47.0204,47.0804,33610.0
2020-04-20 13:30:00,47.08,47.25,47.08,47.22,31890.0,47.0604,47.2303,47.0604,47.2003,31890.0
2020-04-20 14:00:00,47.23,47.28,46.93,46.93,37830.0,47.2103,47.2603,46.9104,46.9104,37830.0
2020-04-20 14:30:00,46.91,47.12,46.85,46.85,53035.0,46.8904,47.1003,46.8305,46.8305,53035.0
2020-04-20 15:00:00,46.86,47.02,46.78,47.02,58635.0,46.8405,47.0004,46.7605,47.0004,58635.0
2020-04-20 15:30:00,47.02,47.05,46.79,46.8,497975.0,47.0004,47.0304,46.7705,46.7805,497975.0
2020-04-21 09:30:00,45.93,46.3,45.7,46.06,668190.0,45.9108,46.2807,45.6809,46.0408,668190.0
2020-04-21 10:00:00,46.15,46.15,45.38,45.47,467030.0,46.1308,46.1308,45.3611,45.451,467030.0
2020-04-21 10:30:00,45.45,45.47,44.45,44.52,958105.0,45.431,45.451,44.4315,44.5014,958105.0
2020-04-21 11:00:00,44.52,44.68,44.23,44.24,446925.0,44.5014,44.6614,44.2116,44.2215,446925.0
2020-04-21 11:30:00,44.3,44.66,44.24,44.63,250540.0,44.2815,44.6414,44.2215,44.6114,250540.0
2020-04-21 12:00:00,44.64,44.64,44.44,44.44,204820.0,44.6214,44.6214,44.4215,44.4215,204820.0
2020-04-21 12:30:00,44.46,44.5,44.27,44.5,159230.0,44.4415,44.4814,44.2515,44.4814,159230.0
2020-04-21 13:00:00,44.5,44.96,44.5,44.96,206500.0,44.4814,44.9412,44.4814,44.9412,206500.0
2020-04-21 13:30:00,44.95,45.16,44.89,45.1,134925.0,44.9313,45.1412,44.8713,45.0812,134925.0
2020-04-21 14:00:00,45.05,45.47,45.02,45.34,87960.0,45.0312,45.451,45.0012,45.3211,87960.0
2020-04-21 14:30:00,45.36,45.36,44.86,44.89,158385.0,45.3411,45.3411,44.8413,44.8713,158385.0
2020-04-21 15:00:00,44.88,45.05,44.67,44.97,888625.0,44.8613,45.0312,44.6514,44.9512,888625.0
2020-04-21 15:30:00,44.97,45.12,44.55,44.62,1087350.0,44.9512,45.1012,44.5314,44.6014,1087350.0
2020-04-22 09:30:00,45.61,45.87,45.46,45.64,199890.0,45.591,45.8509,45.441,45.621,199890.0
2020-04-22 10:00:00,45.68,45.71,45.38,45.64,136055.0,45.6609,45.6909,45.3611,45.621,136055.0
2020-04-22 10:30:00,45.63,45.76,45.51,45.55,73590.0,45.611,45.7409,45.491,45.531,73590.0
2020-04-22 11:00:00,45.56,45.82,45.51,45.79,59955.0,45.541,45.8009,45.491,45.7709,59955.0
2020-04-22 11:30:00,45.8,45.96,45.8,45.9,58150.0,45.7809,45.9408,45.7809,45.8809,58150.0
2020-04-22 12:00:00,45.92,45.98,45.85,45.91,144825.0,45.9008,45.9608,45.8309,45.8909,144825.0
2020-04-22 12:30:00,45.9,45.99,45.87,45.91,64815.0,45.8809,45.9708,45.8509,45.8909,64815.0
2020-04-22 13:00:00,45.91,46.02,45.87,46.02,54360.0,45.8909,46.0008,45.8509,46.0008,54360.0
2020-04-22 13:30:00,46.04,46.07,45.95,46.06,127670.0,46.0208,46.0508,45.9308,46.0408,127670.0
2020-04-22 14:00:00,46.06,46.11,46.01,46.04,169000.0,46.0408,46.0908,45.9908,46.0208,169000.0
2020-04-22 14:30:00,46.07,46.2,46.07,46.17,109230.0,46.0508,46.1807,46.0508,46.1507,109230.0
2020-04-22 15:00:00,46.18,46.25,46.13,46.14,63730.0,46.1607,46.2307,46.1108,46.1208,63730.0
2020-04-22 15:30:00,46.15,46.36,46.12,46.16,346310.0,46.1308,46.3407,46.1008,46.1407,346310.0
2020-04-23 09:30:00,46.04,46.28,45.91,46.2,537995.0,46.0208,46.2607,45.8909,46.1807,537995.0
2020-04-23 10:00:00,46.28,46.42,46.2,46.31,209460.0,46.2607,46.4006,46.1807,46.2907,209460.0
2020-04-23 10:30:00,46.38,46.57,46.38,46.55,145710.0,46.3607,46.5506,46.3607,46.5306,145710.0
2020-04-23 11:00:00,46.51,46.54,46.32,46.5,90535.0,46.4906,46.5206,46.3007,46.4806,90535.0
2020-04-23 11:30:00,46.47,46.47,46.17,46.3,155680.0,46.4506,46.4506,46.1507,46.2807,155680.0
2020-04-23 12:00:00,46.28,46.52,46.28,46.52,86895.0,46.2607,46.5006,46.2607,46.5006,86895.0
2020-04-23 12:30:00,46.52,46.54,45.78,46.22,196025.0,46.5006,46.5206,45.7609,46.2007,196025.0
2020-04-23 13:00:00,46.23,46.42,45.94,46.02,177375.0,46.2107,46.4006,45.9208,46.0008,177375.0
2020-04-23 13:30:00,46.02,46.16,45.79,45.89,144605.0,46.0008,46.1407,45.7709,45.8709,144605.0
2020-04-23 14:00:00,45.91,46.08,45.7,46.04,87370.0,45.8909,46.0608,45.6809,46.0208,87370.0
2020-04-23 14:30:00,46.04,46.24,46.01,46.23,84195.0,46.0208,46.2207,45.9908,46.2107,84195.0
2020-04-23 15:00:00,46.24,46.24,45.77,45.85,149060.0,46.2207,46.2207,45.7509,45.8309,149060.0
2020-04-23 15:30:00,45.84,45.97,45.71,45.77,191865.0,45.8209,45.9508,45.6909,45.7509,191865.0
2020-04-24 09:30:00,46.03,46.15,45.55,45.63,256790.0,46.0108,46.1308,45.531,45.611,256790.0
2020-04-24 10:00:00,45.67,45.92,45.67,45.78,67990.0,45.651,45.9008,45.651,45.7609,67990.0
2020-04-24 10:30:00,45.94,46.01,45.86,45.86,63760.0,45.9208,45.9908,45.8409,45.8409,63760.0
2020-04-24 11:00:00,45.88,45.94,45.72,45.9,67675.0,45.8609,45.9208,45.7009,45.8809,67675.0
2020-04-24 11:30:00,45.85,46.02,45.77,46.0,19065.0,45.8309,46.0008,45.7509,45.9808,19065.0
2020-04-24 12:00:00,46.02,46.2,45.95,46.2,38480.0,46.0008,46.1807,45.9308,46.1807,38480.0
2020-04-24 12:30:00,46.18,46.32,46.18,46.23,358950.0,46.1607,46.3007,46.1607,46.2107,358950.0
2020-04-24 13:00:00,46.23,46.23,46.09,46.13,53665.0,46.2107,46.2107,46.0708,46.1108,53665.0
2020-04-24 13:30:00,46.14,46.35,46.13,46.35,51300.0,46.1208,46.3307,46.1108,46.3307,51300.0
2020-04-24 14:00:00,46.36,46.4,46.18,46.24,193290.0,46.3407,46.3806,46.1607,46.2207,193290.0
2020-04-24 14:30:00,46.23,46.33,46.21,46.26,152980.0,46.2107,46.3107,46.1907,46.2407,152980.0
2020-04-24 15:00:00,46.25,46.38,46.2,46.38,139815.0,46.2307,46.3607,46.1807,46.3607,139815.0
2020-04-24 15:30:00,46.38,46.5,46.35,46.44,597900.0,46.3607,46.4806,46.3307,46.4206,597900.0
2020-04-27 09:30:00,46.95,47.18,46.86,47.14,763470.0,46.9304,47.1603,46.8405,47.1203,763470.0
2020-04-27 10:00:00,47.14,47.24,47.02,47.1,216625.0,47.1203,47.2203,47.0004,47.0804,216625.0
2020-04-27 10:30:00,47.11,47.18,47.01,47.02,340815.0,47.0904,47.1603,46.9904,47.0004,340815.0
2020-04-27 11:00:00,47.03,47.31,47.02,47.3,202770.0,47.0104,47.2903,47.0004,47.2803,202770.0
2020-04-27 11:30:00,47.29,47.41,47.28,47.34,120870.0,47.2703,47.3902,47.2603,47.3203,120870.0
2020-04-27 12:00:00,47.34,47.36,47.22,47.3,155210.0,47.3203,47.3402,47.2003,47.2803,155210.0
2020-04-27 12:30:00,47.3,47.44,47.29,47.38,255955.0,47.2803,47.4202,47.2703,47.3602,255955.0
2020-04-27 13:00:00,47.38,47.38,47.14,47.24,181585.0,47.3602,47.3602,47.1203,47.2203,181585.0
2020-04-27 13:30:00,47.22,47.24,47.1,47.17,170500.0,47.2003,47.2203,47.0804,47.1503,170500.0
2020-04-27 14:00:00,47.19,47.27,47.18,47.23,110605.0,47.1703,47.2503,47.1603,47.2103,110605.0
2020-04-27 14:30:00,47.21,47.35,47.18,47.3,216510.0,47.1903,47.3303,47.1603,47.2803,216510.0
2020-04-27 15:00:00,47.29,47.38,47.24,47.3,162550.0,47.2703,47.3602,47.2203,47.2803,162550.0
2020-04-27 15:30:00,47.31,47.4,47.22,47.26,541620.0,47.2903,47.3802,47.2003,47.2403,541620.0
2020-04-28 09:30:00,47.89,47.9,47.25,47.25,295980.0,47.87,47.88,47.2303,47.2303,295980.0
2020-04-28 10:00:00,47.25,47.29,46.7,46.79,175470.0,47.2303,47.2703,46.6805,46.7705,175470.0
2020-04-28 10:30:00,46.8,46.97,46.24,46.29,215300.0,46.7805,46.9504,46.2207,46.2707,215300.0
2020-04-28 11:00:00,46.29,46.57,46.27,46.53,648895.0,46.2707,46.5506,46.2507,46.5106,648895.0
2020-04-28 11:30:00,46.53,46.61,46.4,46.44,549575.0,46.5106,46.5906,46.3806,46.4206,549575.0
2020-04-28 12:00:00,46.46,46.57,46.27,46.36,190135.0,46.4406,46.5506,46.2507,46.3407,190135.0
2020-04-28 12:30:00,46.34,46.52,46.31,46.52,48590.0,46.3207,46.5006,46.2907,46.5006,48590.0
2020-04-28 13:00:00,46.52,46.55,46.45,46.52,54190.0,46.5006,46.5306,46.4306,46.5006,54190.0
2020-04-28 13:30:00,46.53,46.68,46.48,46.61,102990.0,46.5106,46.6605,46.4606,46.5906,102990.0
2020-04-28 14:00:00,46.63,46.75,46.63,46.66,238185.0,46.6106,46.7305,46.6106,46.6405,238185.0
2020-04-28 14:30:00,46.67,46.69,46.47,46.49,45295.0,46.6505,46.6705,46.4506,46.4706,45295.0
2020-04-28 15:00:00,46.54,46.63,46.45,46.53,193870.0,46.5206,46.6106,46.4306,46.5106,193870.0
2020-04-28 15:30:00,46.52,46.55,46.15,46.17,365990.0,46.5006,46.5306,46.1308,46.1507,365990.0
2020-04-29 09:30:00,47.25,47.36,46.65,47.3,1169410.0,47.2303,47.3402,46.6305,47.2803,1169410.0
2020-04-29 10:00:00,47.32,47.65,47.23,47.62,188110.0,47.3003,47.6301,47.2103,47.6001,188110.0
2020-04-29 10:30:00,47.64,47.84,47.58,47.83,142580.0,47.6201,47.82,47.5602,47.8101,142580.0
2020-04-29 11:00:00,47.83,47.92,47.76,47.92,110450.0,47.8101,47.9,47.7401,47.9,110450.0
2020-04-29 11:30:00,47.91,47.96,47.83,47.87,94495.0,47.89,47.94,47.8101,47.85,94495.0
2020-04-29 12:00:00,47.88,48.12,47.88,48.12,211905.0,47.86,48.0999,47.86,48.0999,211905.0
2020-04-29 12:30:00,48.13,48.19,48.05,48.06,93515.0,48.1099,48.1699,48.03,48.04,93515.0
2020-04-29 13:00:00,48.08,48.14,48.07,48.08,97845.0,48.0599,48.1199,48.0499,48.0599,97845.0
2020-04-29 13:30:00,48.1,48.13,47.96,48.11,259860.0,48.0799,48.1099,47.94,48.0899,259860.0
2020-04-29 14:00:00,48.12,48.16,47.86,47.95,68250.0,48.0999,48.1399,47.84,47.93,68250.0
2020-04-29 14:30:00,47.96,48.14,47.9,48.14,108325.0,47.94,48.1199,47.88,48.1199,108325.0
2020-04-29 15:00:00,48.13,48.29,48.13,48.27,269870.0,48.1099,48.2699,48.1099,48.2499,269870.0
2020-04-29 15:30:00,48.27,48.29,48.06,48.12,599460.0,48.2499,48.2699,48.04,48.0999,599460.0
2020-04-30 09:30:00,48.39,48.4,47.75,48.36,221550.0,48.3698,48.3798,47.7301,48.3398,221550.0
2020-04-30 10:00:00,48.41,48.59,48.29,48.59,164830.0,48.3898,48.5697,48.2699,48.5697,164830.0
2020-04-30 10:30:00,48.59,48.64,48.22,48.38,404890.0,48.5697,48.6197,48.1999,48.3598,404890.0
2020-04-30 11:00:00,48.52,48.62,48.37,48.37,61665.0,48.4998,48.5997,48.3498,48.3498,61665.0
2020-04-30 11:30:00,48.35,48.45,48.16,48.16,50865.0,48.3298,48.4298,48.1399,48.1399,50865.0
2020-04-30 12:00:00,48.11,48.15,47.95,47.99,56805.0,48.0899,48.1299,47.93,47.97,56805.0
2020-04-30 12:30:00,47.96,48.22,47.9,48.21,67520.0,47.94,48.1999,47.88,48.1899,67520.0
2020-04-30 13:00:00,48.19,48.33,48.17,48.27,56715.0,48.1699,48.3098,48.1499,48.2499,56715.0
2020-04-30 13:30:00,48.23,48.27,48.15,48.2,51225.0,48.2099,48.2499,48.1299,48.1799,51225.0
2020-04-30 14:00:00,48.17,48.27,48.09,48.27,38090.0,48.1499,48.2499,48.0699,48.2499,38090.0
2020-04-30 14:30:00,48.26,48.32,48.06,48.09,43820.0,48.2399,48.2998,48.04,48.0699,43820.0
2020-04-30 15:00:00,48.09,48.35,48.03,48.28,354385.0,48.0699,48.3298,48.01,48.2599,354385.0
2020-04-30 15:30:00,48.29,48.33,48.12,48.17,621275.0,48.2699,48.3098,48.0999,48.1499,621275.0
2020-05-01 09:30:00,47.15,47.51,47.05,47.17,742025.0,47.1303,47.4902,47.0304,47.1503,742025.0
2020-05-01 10:00:00,47.22,47.37,46.96,47.11,620085.0,47.2003,47.3502,46.9404,47.0904,620085.0
2020-05-01 10:30:00,47.17,47.32,47.11,47.24,63310.0,47.1503,47.3003,47.0904,47.2203,63310.0
2020-05-01 11:00:00,47.16,47.21,47.04,47.04,88815.0,47.1403,47.1903,47.0204,47.0204,88815.0
2020-05-01 11:30:00,47.0,47.0,46.61,46.67,146500.0,46.9804,46.9804,46.5906,46.6505,146500.0
2020-05-01 12:00:00,46.61,46.71,46.47,46.6,205790.0,46.5906,46.6905,46.4506,46.5806,205790.0
2020-05-01 12:30:00,46.57,46.67,46.47,46.53,81925.0,46.5506,46.6505,46.4506,46.5106,81925.0
2020-05-01 13:00:00,46.53,46.59,46.42,46.53,68660.0,46.5106,46.5706,46.4006,46.5106,68660.0
2020-05-01 13:30:00,46.49,46.56,46.41,46.49,358690.0,46.4706,46.5406,46.3906,46.4706,358690.0
2020-05-01 14:00:00,46.5,46.6,46.46,46.57,80810.0,46.4806,46.5806,46.4406,46.5506,80810.0
2020-05-01 14:30:00,46.58,46.6,46.49,46.55,47300.0,46.5606,46.5806,46.4706,46.5306,47300.0
2020-05-01 15:00:00,46.57,46.74,46.56,46.6,68780.0,46.5506,46.7205,46.5406,46.5806,68780.0
2020-05-01 15:30:00,46.6,46.68,46.48,46.66,418385.0,46.5806,46.6605,46.4606,46.6405,418385.0
2020-05-04 09:30:00,46.25,47.04,46.2,47.01,204775.0,46.2307,47.0204,46.1807,46.9904,204775.0
2020-05-04 10:00:00,47.1,47.23,47.0,47.06,144325.0,47.0804,47.2103,46.9804,47.0404,144325.0
2020-05-04 10:30:00,47.07,47.19,47.01,47.11,59915.0,47.0504,47.1703,46.9904,47.0904,59915.0
2020-05-04 11:00:00,47.09,47.46,47.09,47.28,87865.0,47.0704,47.4402,47.0704,47.2603,87865.0
2020-05-04 11:30:00,47.29,47.48,47.29,47.43,51585.0,47.2703,47.4602,47.2703,47.4102,51585.0
2020-05-04 12:00:00,47.44,47.51,47.33,47.34,75420.0,47.4202,47.4902,47.3103,47.3203,75420.0
2020-05-04 12:30:00,47.33,47.35,47.14,47.15,83750.0,47.3103,47.3303,47.1203,47.1303,83750.0
2020-05-04 13:00:00,47.16,47.21,47.06,47.13,72525.0,47.1403,47.1903,47.0404,47.1103,72525.0
2020-05-04 13:30:00,47.15,47.31,47.14,47.31,134390.0,47.1303,47.2903,47.1203,47.2903,134390.0
2020-05-04 14:00:00,47.32,47.32,47.21,47.26,161530.0,47.3003,47.3003,47.1903,47.2403,161530.0
2020-05-04 14:30:00,47.27,47.49,47.22,47.47,184330.0,47.2503,47.4702,47.2003,47.4502,184330.0
2020-05-04 15:00:00,47.46,47.59,47.43,47.55,242490.0,47.4402,47.5702,47.4102,47.5302,242490.0
2020-05-04 15:30:00,47.55,47.63,47.49,47.59,617660.0,47.5302,47.6101,47.4702,47.5702,617660.0
2020-05-05 09:30:00,48.16,48.51,48.02,48.51,366985.0,48.1399,48.4898,48.0,48.4898,366985.0
2020-05-05 10:00:00,48.54,48.67,48.39,48.41,198770.0,48.5198,48.6497,48.3698,48.3898,198770.0
2020-05-05 10:30:00,48.42,48.69,48.42,48.67,245655.0,48.3998,48.6697,48.3998,48.6497,245655.0
2020-05-05 11:00:00,48.68,48.77,48.61,48.67,119030.0,48.6597,48.7497,48.5897,48.6497,119030.0
2020-05-05 11:30:00,48.69,48.87,48.66,48.86,149025.0,48.6697,48.8496,48.6397,48.8396,149025.0
2020-05-05 12:00:00,48.85,48.93,48.79,48.82,102550.0,48.8296,48.9096,48.7696,48.7996,102550.0
2020-05-05 12:30:00,48.82,48.88,48.76,48.87,91200.0,48.7996,48.8596,48.7397,48.8496,91200.0
2020-05-05 13:00:00,48.87,48.91,48.77,48.91,225210.0,48.8496,48.8896,48.7497,48.8896,225210.0
2020-05-05 13:30:00,48.9,48.98,48.87,48.94,209635.0,48.8796,48.9596,48.8496,48.9196,209635.0
2020-05-05 14:00:00,48.94,49.07,48.92,49.06,496345.0,48.9196,49.0495,48.8996,49.0395,496345.0
2020-05-05 14:30:00,49.06,49.09,48.99,49.09,648865.0,49.0395,49.0695,48.9696,49.0695,648865.0
2020-05-05 15:00:00,49.08,49.12,48.72,48.73,497155.0,49.0595,49.0995,48.6997,48.7097,497155.0
2020-05-05 15:30:00,48.69,48.77,48.37,48.62,857185.0,48.6697,48.7497,48.3498,48.5997,857185.0
2020-05-06 09:30:00,49.19,49.37,48.87,48.96,320305.0,49.1695,49.3494,48.8496,48.9396,320305.0
2020-05-06 10:00:00,48.98,49.14,48.72,49.1,138430.0,48.9596,49.1195,48.6997,49.0795,138430.0
2020-05-06 10:30:00,49.12,49.48,49.12,49.36,245695.0,49.0995,49.4594,49.0995,49.3394,245695.0
2020-05-06 11:00:00,49.35,49.49,49.26,49.35,544360.0,49.3294,49.4694,49.2395,49.3294,544360.0
2020-05-06 11:30:00,49.34,49.42,49.19,49.27,71125.0,49.3194,49.3994,49.1695,49.2494,71125.0
2020-05-06 12:00:00,49.27,49.42,49.22,49.41,66065.0,49.2494,49.3994,49.1995,49.3894,66065.0
2020-05-06 12:30:00,49.4,49.5,49.4,49.45,117650.0,49.3794,49.4794,49.3794,49.4294,117650.0
2020-05-06 13:00:00,49.46,49.56,49.39,49.55,58740.0,49.4394,49.5393,49.3694,49.5293,58740.0
2020-05-06 13:30:00,49.54,49.69,49.54,49.65,99320.0,49.5193,49.6693,49.5193,49.6293,99320.0
2020-05-06 14:00:00,49.62,49.62,49.4,49.51,294140.0,49.5993,49.5993,49.3794,49.4893,294140.0
2020-05-06 14:30:00,49.46,49.53,49.4,49.4,117900.0,49.4394,49.5093,49.3794,49.3794,117900.0
2020-05-06 15:00:00,49.42,49.52,49.38,49.43,145855.0,49.3994,49.4993,49.3594,49.4094,145855.0
2020-05-06 15:30:00,49.42,49.42,49.07,49.22,263980.0,49.3994,49.3994,49.0495,49.1995,263980.0
2020-05-07 09:30:00,49.93,50.16,49.77,50.07,799920.0,49.9092,50.1391,49.7492,50.0491,799920.0
2020-05-07 10:00:00,50.09,50.14,49.86,50.1,584010.0,50.0691,50.1191,49.8392,50.0791,584010.0
2020-05-07 10:30:00,50.12,50.24,50.02,50.16,324100.0,50.0991,50.219,49.9991,50.1391,324100.0
2020-05-07 11:00:00,50.23,50.46,50.19,50.36,340185.0,50.209,50.439,50.1691,50.339,340185.0
2020-05-07 11:30:00,50.38,50.59,50.36,50.48,598140.0,50.359,50.5689,50.339,50.4589,598140.0
2020-05-07 12:00:00,50.47,50.5,50.39,50.46,493695.0,50.4489,50.4789,50.369,50.439,493695.0
2020-05-07 12:30:00,50.46,50.54,50.39,50.53,392085.0,50.439,50.5189,50.369,50.5089,392085.0
2020-05-07 13:00:00,50.55,50.69,50.55,50.63,274825.0,50.5289,50.6689,50.5289,50.6089,274825.0
2020-05-07 13:30:00,50.65,50.73,50.59,50.68,218115.0,50.6289,50.7088,50.5689,50.6589,218115.0
2020-05-07 14:00:00,50.68,50.76,50.55,50.61,571700.0,50.6589,50.7388,50.5289,50.5889,571700.0
2020-05-07 14:30:00,50.6,50.65,50.52,50.59,408825.0,50.5789,50.6289,50.4989,50.5689,408825.0
2020-05-07 15:00:00,50.59,50.7,50.47,50.52,550025.0,50.5689,50.6789,50.4489,50.4989,550025.0
2020-05-07 15:30:00,50.52,50.53,50.33,50.5,883110.0,50.4989,50.5089,50.309,50.4789,883110.0
2020-05-08 09:30:00,51.11,51.11,50.33,50.58,788350.0,51.0887,51.0887,50.309,50.5589,788350.0
2020-05-08 10:00:00,50.64,50.86,50.55,50.82,873355.0,50.6189,50.8388,50.5289,50.7988,873355.0
2020-05-08 10:30:00,50.86,50.88,50.61,50.73,142830.0,50.8388,50.8588,50.5889,50.7088,142830.0
2020-05-08 11:00:00,50.74,50.85,50.69,50.73,73910.0,50.7188,50.8288,50.6689,50.7088,73910.0
2020-05-08 11:30:00,50.78,50.97,50.78,50.95,84760.0,50.7588,50.9487,50.7588,50.9287,84760.0
2020-05-08 12:00:00,50.95,50.98,50.9,50.95,111680.0,50.9287,50.9587,50.8788,50.9287,111680.0
2020-05-08 12:30:00,50.97,51.03,50.96,51.03,119220.0,50.9487,51.0087,50.9387,51.0087,119220.0
2020-05-08 13:00:00,51.01,51.04,50.79,50.83,301355.0,50.9887,51.0187,50.7688,50.8088,301355.0
2020-05-08 13:30:00,50.83,50.83,50.68,50.73,126515.0,50.8088,50.8088,50.6589,50.7088,126515.0
2020-05-08 14:00:00,50.75,50.8,50.65,50.78,114825.0,50.7288,50.7788,50.6289,50.7588,114825.0
2020-05-08 14:30:00,50.77,50.8,50.72,50.77,539580.0,50.7488,50.7788,50.6988,50.7488,539580.0
2020-05-08 15:00:00,50.78,50.82,50.71,50.75,224560.0,50.7588,50.7988,50.6888,50.7288,224560.0
2020-05-08 15:30:00,50.78,50.95,50.77,50.88,269660.0,50.7588,50.9287,50.7488,50.8588,269660.0
2020-05-11 09:30:00,50.57,51.14,50.43,51.0,261615.0,50.5489,51.1187,50.409,50.9787,261615.0
2020-05-11 10:00:00,51.0,51.37,51.0,51.29,228635.0,50.9787,51.3486,50.9787,51.2686,228635.0
2020-05-11 10:30:00,51.27,51.44,51.17,51.26,101310.0,51.2486,51.4185,51.1487,51.2386,101310.0
2020-05-11 11:00:00,51.26,51.45,51.24,51.43,221985.0,51.2386,51.4285,51.2186,51.4085,221985.0
2020-05-11 11:30:00,51.44,51.52,51.38,51.52,187100.0,51.4185,51.4985,51.3586,51.4985,187100.0
2020-05-11 12:00:00,51.54,51.58,51.43,51.57,179175.0,51.5185,51.5585,51.4085,51.5485,179175.0
2020-05-11 12:30:00,51.58,51.67,51.56,51.67,103640.0,51.5585,51.6484,51.5385,51.6484,103640.0
2020-05-11 13:00:00,51.66,51.81,51.63,51.81,111370.0,51.6385,51.7884,51.6085,51.7884,111370.0
2020-05-11 13:30:00,51.83,51.91,51.82,51.87,162980.0,51.8084,51.8883,51.7984,51.8484,162980.0
2020-05-11 14:00:00,51.88,51.9,51.73,51.74,390250.0,51.8584,51.8784,51.7084,51.7184,390250.0
2020-05-11 14:30:00,51.74,51.91,51.74,51.91,158440.0,51.7184,51.8883,51.7184,51.8883,158440.0
2020-05-11 15:00:00,51.9,51.99,51.83,51.85,224635.0,51.8784,51.9683,51.8084,51.8284,224635.0
2020-05-11 15:30:00,51.84,51.88,51.66,51.68,429955.0,51.8184,51.8584,51.6385,51.6584,429955.0
2020-05-12 09:30:00,51.99,52.0,50.76,51.05,1016295.0,51.9683,51.9783,50.7388,51.0287,1016295.0
2020-05-12 10:00:00,51.05,51.26,50.95,51.12,190855.0,51.0287,51.2386,50.9287,51.0987,190855.0
2020-05-12 10:30:00,51.12,51.5,51.12,51.44,130725.0,51.0987,51.4785,51.0987,51.4185,130725.0
2020-05-12 11:00:00,51.44,51.6,51.42,51.47,113125.0,51.4185,51.5785,51.3986,51.4485,113125.0
2020-05-12 11:30:00,51.45,51.48,51.34,51.46,66600.0,51.4285,51.4585,51.3186,51.4385,66600.0
2020-05-12 12:00:00,51.47,51.64,51.45,51.63,110525.0,51.4485,51.6185,51.4285,51.6085,110525.0
2020-05-12 12:30:00,51.63,51.71,51.58,51.69,196820.0,51.6085,51.6884,51.5585,51.6684,196820.0
2020-05-12 13:00:00,51.7,51.7,51.27,51.34,166215.0,51.6784,51.6784,51.2486,51.3186,166215.0
2020-05-12 13:30:00,51.33,51.52,51.33,51.5,67740.0,51.3086,51.4985,51.3086,51.4785,67740.0
2020-05-12 14:00:00,51.49,51.49,51.22,51.34,75480.0,51.4685,51.4685,51.1986,51.3186,75480.0
2020-05-12 14:30:00,51.31,51.37,51.2,51.29,55590.0,51.2886,51.3486,51.1786,51.2686,55590.0
2020-05-12 15:00:00,51.29,51.3,50.88,50.93,222525.0,51.2686,51.2786,50.8588,50.9088,222525.0
2020-05-12 15:30:00,50.92,50.96,50.38,50.38,473300.0,50.8988,50.9387,50.359,50.359,473300.0
2020-05-13 09:30:00,50.4,50.4,49.43,50.13,870680.0,50.379,50.379,49.4094,50.1091,870680.0
2020-05-13 10:00:00,50.1,50.56,50.1,50.49,535430.0,50.0791,50.5389,50.0791,50.4689,535430.0
2020-05-13 10:30:00,50.5,50.63,50.13,50.13,167445.0,50.4789,50.6089,50.1091,50.1091,167445.0
2020-05-13 11:00:00,50.14,50.37,49.86,50.01,405415.0,50.1191,50.349,49.8392,49.9891,405415.0
2020-05-13 11:30:00,50.0,50.07,49.29,49.43,410065.0,49.9791,50.0491,49.2694,49.4094,410065.0
2020-05-13 12:00:00,49.43,49.45,48.57,49.05,402750.0,49.4094,49.4294,48.5497,49.0295,402750.0
2020-05-13 12:30:00,49.04,49.24,48.82,49.19,296075.0,49.0195,49.2195,48.7996,49.1695,296075.0
2020-05-13 13:00:00,49.12,49.12,48.84,49.04,180045.0,49.0995,49.0995,48.8196,49.0195,180045.0
2020-05-13 13:30:00,49.03,49.13,48.96,48.97,115230.0,49.0095,49.1095,48.9396,48.9496,115230.0
2020-05-13 14:00:00,48.95,49.21,48.81,49.07,999225.0,48.9296,49.1895,48.7896,49.0495,999225.0
2020-05-13 14:30:00,49.08,49.12,48.83,48.83,250830.0,49.0595,49.0995,48.8096,48.8096,250830.0
2020-05-13 15:00:00,48.86,49.1,48.77,49.0,401280.0,48.8396,49.0795,48.7497,48.9796,401280.0
2020-05-13 15:30:00,49.0,49.44,48.96,49.44,521250.0,48.9796,49.4194,48.9396,49.4194,521250.0
2020-05-14 09:30:00,48.89,49.03,48.24,48.45,707065.0,48.8696,49.0095,48.2199,48.4298,707065.0
2020-05-14 10:00:00,48.46,48.81,48.41,48.43,541885.0,48.4398,48.7896,48.3898,48.4098,541885.0
2020-05-14 10:30:00,48.42,48.74,48.32,48.68,228180.0,48.3998,48.7197,48.2998,48.6597,228180.0
2020-05-14 11:00:00,48.68,49.16,48.67,48.87,508660.0,48.6597,49.1395,48.6497,48.8496,508660.0
2020-05-14 11:30:00,48.93,49.14,48.59,48.64,240035.0,48.9096,49.1195,48.5697,48.6197,240035.0
2020-05-14 12:00:00,48.62,48.92,48.6,48.85,312635.0,48.5997,48.8996,48.5797,48.8296,312635.0
2020-05-14 12:30:00,48.84,49.19,48.84,49.15,314275.0,48.8196,49.1695,48.8196,49.1295,314275.0
2020-05-14 13:00:00,49.17,49.22,49.04,49.21,113385.0,49.1495,49.1995,49.0195,49.1895,113385.0
2020-05-14 13:30:00,49.22,49.27,49.11,49.14,348175.0,49.1995,49.2494,49.0895,49.1195,348175.0
2020-05-14 14:00:00,49.11,49.3,48.99,49.26,210730.0,49.0895,49.2794,48.9696,49.2395,210730.0
2020-05-14 14:30:00,49.26,49.27,49.01,49.23,85040.0,49.2395,49.2494,48.9896,49.2095,85040.0
2020-05-14 15:00:00,49.19,49.52,49.19,49.49,148735.0,49.1695,49.4993,49.1695,49.4694,148735.0
2020-05-14 15:30:00,49.51,49.64,49.34,49.62,493525.0,49.4893,49.6193,49.3194,49.5993,493525.0
2020-05-15 09:30:00,49.33,50.11,49.06,50.11,541325.0,49.3094,50.0891,49.0395,50.0891,541325.0
2020-05-15 10:00:00,50.12,50.21,49.81,49.88,480285.0,50.0991,50.1891,49.7892,49.8592,480285.0
2020-05-15 10:30:00,49.87,49.98,49.53,49.61,94825.0,49.8492,49.9592,49.5093,49.5893,94825.0
2020-05-15 11:00:00,49.48,49.87,49.45,49.84,494765.0,49.4594,49.8492,49.4294,49.8192,494765.0
2020-05-15 11:30:00,49.81,49.97,49.71,49.97,751065.0,49.7892,49.9492,49.6893,49.9492,751065.0
2020-05-15 12:00:00,49.94,50.27,49.94,50.21,516310.0,49.9192,50.249,49.9192,50.1891,516310.0
2020-05-15 12:30:00,50.21,50.25,50.07,50.18,187570.0,50.1891,50.229,50.0491,50.1591,187570.0
2020-05-15 13:00:00,50.21,50.52,50.21,50.39,207790.0,50.1891,50.4989,50.1891,50.369,207790.0
2020-05-15 13:30:00,50.39,50.39,50.15,50.29,84380.0,50.369,50.369,50.1291,50.269,84380.0
2020-05-15 14:00:00,50.28,50.5,50.28,50.49,903225.0,50.259,50.4789,50.259,50.4689,903225.0
2020-05-15 14:30:00,50.5,50.51,50.24,50.25,363070.0,50.4789,50.4889,50.219,50.229,363070.0
2020-05-15 15:00:00,50.23,50.53,50.19,50.5,329770.0,50.209,50.5089,50.1691,50.4789,329770.0
2020-05-15 15:30:00,50.49,50.56,50.3,50.45,1093000.0,50.4689,50.5389,50.279,50.429,1093000.0
2020-05-18 09:30:00,51.48,51.49,50.84,51.08,603465.0,51.4585,51.4685,50.8188,51.0587,603465.0
2020-05-18 10:00:00,51.1,51.28,51.03,51.21,310470.0,51.0787,51.2586,51.0087,51.1886,310470.0
2020-05-18 10:30:00,51.25,51.52,51.23,51.47,562425.0,51.2286,51.4985,51.2086,51.4485,562425.0
2020-05-18 11:00:00,51.48,51.58,51.34,51.35,209820.0,51.4585,51.5585,51.3186,51.3286,209820.0
2020-05-18 11:30:00,51.36,51.46,51.27,51.29,231905.0,51.3386,51.4385,51.2486,51.2686,231905.0
2020-05-18 12:00:00,51.27,51.34,51.18,51.23,174750.0,51.2486,51.3186,51.1587,51.2086,174750.0
2020-05-18 12:30:00,51.21,51.24,51.02,51.04,86370.0,51.1886,51.2186,50.9987,51.0187,86370.0
2020-05-18 13:00:00,51.03,51.23,51.03,51.23,58095.0,51.0087,51.2086,51.0087,51.2086,58095.0
2020-05-18 13:30:00,51.22,51.24,51.03,51.05,105895.0,51.1986,51.2186,51.0087,51.0287,105895.0
2020-05-18 14:00:00,51.04,51.11,50.99,51.06,266225.0,51.0187,51.0887,50.9687,51.0387,266225.0
2020-05-18 14:30:00,51.06,51.07,50.85,50.85,370775.0,51.0387,51.0487,50.8288,50.8288,370775.0
2020-05-18 15:00:00,50.87,50.9,50.74,50.83,460710.0,50.8488,50.8788,50.7188,50.8088,460710.0
2020-05-18 15:30:00,50.83,51.04,50.8,50.84,1047325.0,50.8088,51.0187,50.7788,50.8188,1047325.0
2020-05-19 09:30:00,50.89,51.41,50.89,51.38,277990.0,50.8688,51.3886,50.8688,51.3586,277990.0
2020-05-19 10:00:00,51.38,51.63,51.36,51.52,753335.0,51.3586,51.6085,51.3386,51.4985,753335.0
2020-05-19 10:30:00,51.57,51.65,51.41,51.64,378630.0,51.5485,51.6285,51.3886,51.6185,378630.0
2020-05-19 11:00:00,51.57,51.71,51.5,51.64,552250.0,51.5485,51.6884,51.4785,51.6185,552250.0
2020-05-19 11:30:00,51.67,51.67,51.53,51.57,122400.0,51.6484,51.6484,51.5085,51.5485,122400.0
2020-05-19 12:00:00,51.59,51.64,51.48,51.57,70755.0,51.5685,51.6185,51.4585,51.5485,70755.0
2020-05-19 12:30:00,51.54,51.63,51.5,51.62,72800.0,51.5185,51.6085,51.4785,51.5985,72800.0
2020-05-19 13:00:00,51.62,51.74,51.6,51.72,142815.0,51.5985,51.7184,51.5785,51.6984,142815.0
2020-05-19 13:30:00,51.71,51.81,51.7,51.78,54650.0,51.6884,51.7884,51.6784,51.7584,54650.0
2020-05-19 14:00:00,51.82,51.84,51.71,51.77,72500.0,51.7984,51.8184,51.6884,51.7484,72500.0
2020-05-19 14:30:00,51.76,51.87,51.42,51.47,171290.0,51.7384,51.8484,51.3986,51.4485,171290.0
2020-05-19 15:00:00,51.44,51.76,51.44,51.61,177785.0,51.4185,51.7384,51.4185,51.5885,177785.0
2020-05-19 15:30:00,51.6,51.6,51.16,51.16,243845.0,51.5785,51.5785,51.1387,51.1387,243845.0
2020-05-20 09:30:00,51.92,52.22,51.81,52.19,441025.0,51.8983,52.1982,51.7884,52.1682,441025.0
2020-05-20 10:00:00,52.19,52.25,51.98,52.05,189915.0,52.1682,52.2282,51.9583,52.0283,189915.0
2020-05-20 10:30:00,52.03,52.12,51.89,51.92,168525.0,52.0083,52.0983,51.8684,51.8983,168525.0
2020-05-20 11:00:00,51.94,52.12,51.94,52.12,111590.0,51.9183,52.0983,51.9183,52.0983,111590.0
2020-05-20 11:30:00,52.12,52.2,52.09,52.15,33100.0,52.0983,52.1782,52.0683,52.1282,33100.0
2020-05-20 12:00:00,52.14,52.14,51.87,51.89,53460.0,52.1183,52.1183,51.8484,51.8684,53460.0
2020-05-20 12:30:00,51.9,51.94,51.68,51.9,159535.0,51.8784,51.9183,51.6584,51.8784,159535.0
2020-05-20 13:00:00,51.91,51.96,51.82,51.87,77930.0,51.8883,51.9383,51.7984,51.8484,77930.0
2020-05-20 13:30:00,51.89,51.96,51.86,51.91,30445.0,51.8684,51.9383,51.8384,51.8883,30445.0
2020-05-20 14:00:00,51.92,51.92,51.7,51.72,55570.0,51.8983,51.8983,51.6784,51.6984,55570.0
2020-05-20 14:30:00,51.71,51.96,51.7,51.93,161965.0,51.6884,51.9383,51.6784,51.9083,161965.0
2020-05-20 15:00:00,51.89,51.96,51.76,51.96,112765.0,51.8684,51.9383,51.7384,51.9383,112765.0
2020-05-20 15:30:00,51.94,52.03,51.88,51.99,417660.0,51.9183,52.0083,51.8584,51.9683,417660.0
2020-05-21 09:30:00,51.89,52.23,51.85,51.88,105280.0,51.8684,52.2082,51.8284,51.8584,105280.0
2020-05-21 10:00:00,52.04,52.04,51.78,51.96,55560.0,52.0183,52.0183,51.7584,51.9383,55560.0
2020-05-21 10:30:00,51.87,51.87,51.52,51.73,116470.0,51.8484,51.8484,51.4985,51.7084,116470.0
2020-05-21 11:00:00,51.6,51.68,51.35,51.43,116420.0,51.5785,51.6584,51.3286,51.4085,116420.0
2020-05-21 11:30:00,51.52,51.76,51.52,51.69,110865.0,51.4985,51.7384,51.4985,51.6684,110865.0
2020-05-21 12:00:00,51.69,51.96,51.69,51.84,225735.0,51.6684,51.9383,51.6684,51.8184,225735.0
2020-05-21 12:30:00,51.81,51.81,51.67,51.7,103470.0,51.7884,51.7884,51.6484,51.6784,103470.0
2020-05-21 13:00:00,51.71,51.82,51.67,51.77,28765.0,51.6884,51.7984,51.6484,51.7484,28765.0
2020-05-21 13:30:00,51.78,51.88,51.71,51.82,22175.0,51.7584,51.8584,51.6884,51.7984,22175.0
2020-05-21 14:00:00,51.81,51.91,51.79,51.88,22630.0,51.7884,51.8883,51.7684,51.8584,22630.0
2020-05-21 14:30:00,51.88,51.89,51.6,51.71,96040.0,51.8584,51.8684,51.5785,51.6884,96040.0
2020-05-21 15:00:00,51.7,51.8,51.7,51.75,108265.0,51.6784,51.7784,51.6784,51.7284,108265.0
2020-05-21 15:30:00,51.75,51.77,51.54,51.58,111750.0,51.7284,51.7484,51.5185,51.5585,111750.0
2020-05-22 09:30:00,51.85,52.15,51.45,52.14,577590.0,51.8284,52.1282,51.4285,52.1183,577590.0
2020-05-22 10:00:00,52.12,52.12,51.69,51.93,926635.0,52.0983,52.0983,51.6684,51.9083,926635.0
2020-05-22 10:30:00,51.9,51.94,51.78,51.79,579385.0,51.8784,51.9183,51.7584,51.7684,579385.0
2020-05-22 11:00:00,51.78,51.93,51.75,51.86,342910.0,51.7584,51.9083,51.7284,51.8384,342910.0
2020-05-22 11:30:00,51.89,52.02,51.88,52.0,210070.0,51.8684,51.9983,51.8584,51.9783,210070.0
2020-05-22 12:00:00,52.01,52.12,51.99,52.09,302760.0,51.9883,52.0983,51.9683,52.0683,302760.0
2020-05-22 12:30:00,52.1,52.2,52.07,52.09,58670.0,52.0783,52.1782,52.0483,52.0683,58670.0
2020-05-22 13:00:00,52.11,52.19,52.09,52.13,65080.0,52.0883,52.1682,52.0683,52.1083,65080.0
2020-05-22 13:30:00,52.13,52.16,52.07,52.15,100975.0,52.1083,52.1382,52.0483,52.1282,100975.0
2020-05-22 14:00:00,52.16,52.28,52.14,52.21,475495.0,52.1382,52.2582,52.1183,52.1882,475495.0
2020-05-22 14:30:00,52.22,52.29,52.15,52.2,66975.0,52.1982,52.2682,52.1282,52.1782,66975.0
2020-05-22 15:00:00,52.18,52.19,51.99,51.99,73335.0,52.1582,52.1682,51.9683,51.9683,73335.0
2020-05-22 15:30:00,52.03,52.24,52.02,52.22,376430.0,52.0083,52.2182,51.9983,52.1982,376430.0
2020-05-26 09:30:00,53.14,53.14,52.26,52.36,503170.0,53.1178,53.1178,52.2382,52.3382,503170.0
2020-05-26 10:00:00,52.59,52.65,52.45,52.54,170105.0,52.5681,52.628,52.4281,52.5181,170105.0
2020-05-26 10:30:00,52.55,52.56,52.19,52.34,262250.0,52.5281,52.5381,52.1682,52.3182,262250.0
2020-05-26 11:00:00,52.33,52.36,52.03,52.14,809395.0,52.3082,52.3382,52.0083,52.1183,809395.0
2020-05-26 11:30:00,52.15,52.16,51.77,51.97,394260.0,52.1282,52.1382,51.7484,51.9483,394260.0
2020-05-26 12:00:00,51.99,52.09,51.94,51.99,269680.0,51.9683,52.0683,51.9183,51.9683,269680.0
2020-05-26 12:30:00,51.99,52.15,51.99,52.1,536220.0,51.9683,52.1282,51.9683,52.0783,536220.0
2020-05-26 13:00:00,52.11,52.15,51.99,52.14,354480.0,52.0883,52.1282,51.9683,52.1183,354480.0
2020-05-26 13:30:00,52.13,52.13,52.03,52.04,161205.0,52.1083,52.1083,52.0083,52.0183,161205.0
2020-05-26 14:00:00,52.02,52.08,51.96,52.01,255580.0,51.9983,52.0583,51.9383,51.9883,255580.0
2020-05-26 14:30:00,52.01,52.04,51.88,51.94,276100.0,51.9883,52.0183,51.8584,51.9183,276100.0
2020-05-26 15:00:00,51.93,51.95,51.8,51.86,527155.0,51.9083,51.9283,51.7784,51.8384,527155.0
2020-05-26 15:30:00,51.87,51.89,51.59,51.67,839950.0,51.8484,51.8684,51.5685,51.6484,839950.0
2020-05-27 09:30:00,51.55,51.55,50.4,50.52,1358770.0,51.5285,51.5285,50.379,50.4989,1358770.0
2020-05-27 10:00:00,50.55,50.88,50.42,50.72,905010.0,50.5289,50.8588,50.399,50.6988,905010.0
2020-05-27 10:30:00,50.71,50.8,49.84,50.09,2431285.0,50.6888,50.7788,49.8192,50.0691,2431285.0
2020-05-27 11:00:00,50.11,50.37,49.83,50.3,1610390.0,50.0891,50.349,49.8092,50.279,1610390.0
2020-05-27 11:30:00,50.3,50.59,50.01,50.54,1039270.0,50.279,50.5689,49.9891,50.5189,1039270.0
2020-05-27 12:00:00,50.55,50.81,50.51,50.72,578720.0,50.5289,50.7888,50.4889,50.6988,578720.0
2020-05-27 12:30:00,50.72,51.03,50.72,50.92,551095.0,50.6988,51.0087,50.6988,50.8988,551095.0
2020-05-27 13:00:00,50.92,51.01,50.79,50.91,439015.0,50.8988,50.9887,50.7688,50.8888,439015.0
2020-05-27 13:30:00,50.92,50.97,50.73,50.96,541050.0,50.8988,50.9487,50.7088,50.9387,541050.0
2020-05-27 14:00:00,50.97,51.27,50.97,51.24,639660.0,50.9487,51.2486,50.9487,51.2186,639660.0
2020-05-27 14:30:00,51.24,51.39,51.2,51.38,351970.0,51.2186,51.3686,51.1786,51.3586,351970.0
2020-05-27 15:00:00,51.38,51.51,51.35,51.46,532450.0,51.3586,51.4885,51.3286,51.4385,532450.0
2020-05-27 15:30:00,51.44,51.72,51.37,51.71,686270.0,51.4185,51.6984,51.3486,51.6884,686270.0
2020-05-28 09:30:00,51.52,52.39,51.52,52.2,1087370.0,51.4985,52.3681,51.4985,52.1782,1087370.0
2020-05-28 10:00:00,52.13,52.57,52.02,52.49,1294685.0,52.1083,52.5481,51.9983,52.4681,1294685.0
2020-05-28 10:30:00,52.53,52.83,52.48,52.8,153510.0,52.5081,52.808,52.4581,52.778,153510.0
2020-05-28 11:00:00,52.77,52.88,52.63,52.72,166615.0,52.748,52.8579,52.608,52.698,166615.0
2020-05-28 11:30:00,52.74,52.91,52.56,52.91,294655.0,52.718,52.8879,52.5381,52.8879,294655.0
2020-05-28 12:00:00,52.91,53.02,52.86,52.95,293135.0,52.8879,52.9979,52.838,52.9279,293135.0
2020-05-28 12:30:00,52.95,53.17,52.91,53.12,236910.0,52.9279,53.1478,52.8879,53.0978,236910.0
2020-05-28 13:00:00,53.15,53.29,53.15,53.28,253400.0,53.1278,53.2678,53.1278,53.2578,253400.0
2020-05-28 13:30:00,53.27,53.31,53.09,53.11,145625.0,53.2478,53.2878,53.0679,53.0878,145625.0
2020-05-28 14:00:00,53.13,53.19,52.96,52.96,137265.0,53.1078,53.1678,52.9379,52.9379,137265.0
2020-05-28 14:30:00,52.99,53.06,52.87,52.92,197690.0,52.9679,53.0379,52.8479,52.8979,197690.0
2020-05-28 15:00:00,52.94,53.07,52.64,52.64,188060.0,52.9179,53.0479,52.618,52.618,188060.0
2020-05-28 15:30:00,52.69,52.69,52.27,52.35,285550.0,52.668,52.668,52.2482,52.3282,285550.0
2020-05-29 09:30:00,52.4,52.84,52.32,52.75,342495.0,52.3781,52.818,52.2982,52.728,342495.0
2020-05-29 10:00:00,52.79,52.79,52.2,52.32,356560.0,52.768,52.768,52.1782,52.2982,356560.0
2020-05-29 10:30:00,52.41,52.61,52.27,52.42,177610.0,52.3881,52.5881,52.2482,52.3981,177610.0
2020-05-29 11:00:00,52.44,52.6,52.29,52.48,228690.0,52.4181,52.5781,52.2682,52.4581,228690.0
2020-05-29 11:30:00,52.52,52.68,52.42,52.64,162770.0,52.4981,52.658,52.3981,52.618,162770.0
2020-05-29 12:00:00,52.62,52.69,52.38,52.55,128120.0,52.5981,52.668,52.3582,52.5281,128120.0
2020-05-29 12:30:00,52.54,52.67,52.29,52.61,107030.0,52.5181,52.648,52.2682,52.5881,107030.0
2020-05-29 13:00:00,52.59,52.69,52.52,52.59,54405.0,52.5681,52.668,52.4981,52.5681,54405.0
2020-05-29 13:30:00,52.58,52.62,52.5,52.59,91895.0,52.5581,52.5981,52.4781,52.5681,91895.0
2020-05-29 14:00:00,52.59,52.85,52.57,52.82,70925.0,52.5681,52.828,52.5481,52.798,70925.0
2020-05-29 14:30:00,52.84,52.86,52.36,52.86,97565.0,52.818,52.838,52.3382,52.838,97565.0
2020-05-29 15:00:00,52.94,53.11,52.9,53.03,273515.0,52.9179,53.0878,52.8779,53.0079,273515.0
2020-05-29 15:30:00,53.03,53.54,53.02,53.54,1451800.0,53.0079,53.5177,52.9979,53.5177,1451800.0
2020-06-01 09:30:00,53.24,53.6,53.2,53.42,348295.0,53.2178,53.5776,53.1778,53.3977,348295.0
2020-06-01 10:00:00,53.43,53.7,53.4,53.64,180530.0,53.4077,53.6776,53.3777,53.6176,180530.0
2020-06-01 10:30:00,53.65,53.77,53.51,53.69,125595.0,53.6276,53.7476,53.4877,53.6676,125595.0
2020-06-01 11:00:00,53.72,53.73,53.6,53.67,172670.0,53.6976,53.7076,53.5776,53.6476,172670.0
2020-06-01 11:30:00,53.68,53.87,53.68,53.83,359870.0,53.6576,53.8475,53.6576,53.8075,359870.0
2020-06-01 12:00:00,53.83,54.01,53.77,53.98,491435.0,53.8075,53.9875,53.7476,53.9575,491435.0
2020-06-01 12:30:00,53.98,54.14,53.97,54.0,206790.0,53.9575,54.1174,53.9475,53.9775,206790.0
2020-06-01 13:00:00,54.01,54.23,54.01,54.22,80000.0,53.9875,54.2074,53.9875,54.1974,80000.0
2020-06-01 13:30:00,54.22,54.22,54.08,54.15,149090.0,54.1974,54.1974,54.0574,54.1274,149090.0
2020-06-01 14:00:00,54.15,54.21,54.1,54.18,90770.0,54.1274,54.1874,54.0774,54.1574,90770.0
2020-06-01 14:30:00,54.19,54.25,54.17,54.2,103115.0,54.1674,54.2274,54.1474,54.1774,103115.0
2020-06-01 15:00:00,54.2,54.25,54.14,54.19,206890.0,54.1774,54.2274,54.1174,54.1674,206890.0
2020-06-01 15:30:00,54.21,54.22,53.94,54.01,551755.0,54.1874,54.1974,53.9175,53.9875,551755.0
2020-06-02 09:30:00,54.2,54.2,53.54,53.72,358825.0,54.1774,54.1774,53.5177,53.6976,358825.0
2020-06-02 10:00:00,53.67,53.86,53.67,53.77,221285.0,53.6476,53.8375,53.6476,53.7476,221285.0
2020-06-02 10:30:00,53.76,53.76,53.17,53.36,450275.0,53.7376,53.7376,53.1478,53.3377,450275.0
2020-06-02 11:00:00,53.3,53.3,52.93,53.14,295635.0,53.2778,53.2778,52.9079,53.1178,295635.0
2020-06-02 11:30:00,53.14,53.41,53.14,53.35,88920.0,53.1178,53.3877,53.1178,53.3277,88920.0
2020-06-02 12:00:00,53.38,53.52,53.36,53.52,134435.0,53.3577,53.4977,53.3377,53.4977,134435.0
2020-06-02 12:30:00,53.54,53.63,53.48,53.59,140280.0,53.5177,53.6076,53.4577,53.5676,140280.0
2020-06-02 13:00:00,53.58,53.78,53.58,53.77,60455.0,53.5577,53.7576,53.5577,53.7476,60455.0
2020-06-02 13:30:00,53.75,53.93,53.74,53.85,157920.0,53.7276,53.9075,53.7176,53.8275,157920.0
2020-06-02 14:00:00,53.85,53.87,53.75,53.82,207105.0,53.8275,53.8475,53.7276,53.7976,207105.0
2020-06-02 14:30:00,53.84,53.88,53.71,53.8,269755.0,53.8175,53.8575,53.6876,53.7776,269755.0
2020-06-02 15:00:00,53.81,53.85,53.74,53.8,162620.0,53.7876,53.8275,53.7176,53.7776,162620.0
2020-06-02 15:30:00,53.83,54.05,53.76,54.05,335940.0,53.8075,54.0275,53.7376,54.0275,335940.0
2020-06-03 09:30:00,54.12,54.23,53.8,54.23,619990.0,54.0974,54.2074,53.7776,54.2074,619990.0
2020-06-03 10:00:00,54.3,54.34,53.96,54.0,3757370.0,54.2774,54.3173,53.9375,53.9775,3757370.0
2020-06-03 10:30:00,53.98,54.12,53.92,53.98,259605.0,53.9575,54.0974,53.8975,53.9575,259605.0
2020-06-03 11:00:00,53.98,54.06,53.93,53.99,358875.0,53.9575,54.0375,53.9075,53.9675,358875.0
2020-06-03 11:30:00,53.99,54.05,53.93,54.0,118455.0,53.9675,54.0275,53.9075,53.9775,118455.0
2020-06-03 12:00:00,53.98,53.99,53.69,53.81,416270.0,53.9575,53.9675,53.6676,53.7876,416270.0
2020-06-03 12:30:00,53.82,53.87,53.77,53.77,297125.0,53.7976,53.8475,53.7476,53.7476,297125.0
2020-06-03 13:00:00,53.77,54.02,53.76,54.0,327470.0,53.7476,53.9975,53.7376,53.9775,327470.0
2020-06-03 13:30:00,54.0,54.0,53.84,53.9,192845.0,53.9775,53.9775,53.8175,53.8775,192845.0
2020-06-03 14:00:00,53.93,54.07,53.93,54.01,104590.0,53.9075,54.0474,53.9075,53.9875,104590.0
2020-06-03 14:30:00,53.99,54.07,53.98,54.05,131075.0,53.9675,54.0474,53.9575,54.0275,131075.0
2020-06-03 15:00:00,54.02,54.16,53.97,54.16,99965.0,53.9975,54.1374,53.9475,54.1374,99965.0
2020-06-03 15:30:00,54.13,54.22,54.06,54.09,457525.0,54.1074,54.1974,54.0375,54.0674,457525.0
2020-06-04 09:30:00,53.95,54.01,53.67,53.87,560680.0,53.9275,53.9875,53.6476,53.8475,560680.0
2020-06-04 10:00:00,53.87,53.87,53.69,53.79,644610.0,53.8475,53.8475,53.6676,53.7676,644610.0
2020-06-04 10:30:00,53.73,53.87,53.5,53.57,310820.0,53.7076,53.8475,53.4777,53.5477,310820.0
2020-06-04 11:00:00,53.6,53.6,53.01,53.05,630110.0,53.5776,53.5776,52.9879,53.0279,630110.0
2020-06-04 11:30:00,53.04,53.31,53.01,53.24,274670.0,53.0179,53.2878,52.9879,53.2178,274670.0
2020-06-04 12:00:00,53.25,53.3,53.14,53.17,473765.0,53.2278,53.2778,53.1178,53.1478,473765.0
2020-06-04 12:30:00,53.16,53.16,52.98,52.99,426575.0,53.1378,53.1378,52.9579,52.9679,426575.0
2020-06-04 13:00:00,52.99,53.16,52.99,53.07,189305.0,52.9679,53.1378,52.9679,53.0479,189305.0
2020-06-04 13:30:00,53.07,53.26,53.07,53.23,255355.0,53.0479,53.2378,53.0479,53.2078,255355.0
2020-06-04 14:00:00,53.23,53.33,53.21,53.22,508575.0,53.2078,53.3078,53.1878,53.1978,508575.0
2020-06-04 14:30:00,53.22,53.24,52.78,52.78,534175.0,53.1978,53.2178,52.758,52.758,534175.0
2020-06-04 15:00:00,52.78,52.87,52.57,52.79,787020.0,52.758,52.8479,52.5481,52.768,787020.0
2020-06-04 15:30:00,52.79,52.97,52.7,52.97,1315740.0,52.768,52.9479,52.678,52.9479,1315740.0
2020-06-05 09:30:00,52.73,53.52,52.17,53.43,2615740.0,52.708,53.4977,52.1482,53.4077,2615740.0
2020-06-05 10:00:00,53.4,53.53,53.24,53.47,520905.0,53.3777,53.5077,53.2178,53.4477,520905.0
2020-06-05 10:30:00,53.46,53.72,53.43,53.62,480150.0,53.4377,53.6976,53.4077,53.5976,480150.0
2020-06-05 11:00:00,53.6,53.78,53.43,53.72,191250.0,53.5776,53.7576,53.4077,53.6976,191250.0
2020-06-05 11:30:00,53.72,53.82,53.54,53.63,160965.0,53.6976,53.7976,53.5177,53.6076,160965.0
2020-06-05 12:00:00,53.64,53.75,53.6,53.72,234655.0,53.6176,53.7276,53.5776,53.6976,234655.0
2020-06-05 12:30:00,53.72,53.82,53.6,53.67,673310.0,53.6976,53.7976,53.5776,53.6476,673310.0
2020-06-05 13:00:00,53.67,53.8,53.56,53.79,312410.0,53.6476,53.7776,53.5377,53.7676,312410.0
2020-06-05 13:30:00,53.8,53.82,53.66,53.68,180090.0,53.7776,53.7976,53.6376,53.6576,180090.0
2020-06-05 14:00:00,53.67,53.87,53.67,53.83,487585.0,53.6476,53.8475,53.6476,53.8075,487585.0
2020-06-05 14:30:00,53.84,53.85,53.69,53.74,243005.0,53.8175,53.8275,53.6676,53.7176,243005.0
2020-06-05 15:00:00,53.73,53.81,53.63,53.8,371565.0,53.7076,53.7876,53.6076,53.7776,371565.0
2020-06-05 15:30:00,53.78,53.81,53.52,53.76,632480.0,53.7576,53.7876,53.4977,53.7376,632480.0
2020-06-08 09:30:00,53.75,53.78,53.28,53.43,1623345.0,53.7276,53.7576,53.2578,53.4077,1623345.0
2020-06-08 10:00:00,53.42,53.56,53.13,53.55,439820.0,53.3977,53.5377,53.1078,53.5277,439820.0
2020-06-08 10:30:00,53.56,53.79,53.53,53.66,862840.0,53.5377,53.7676,53.5077,53.6376,862840.0
2020-06-08 11:00:00,53.71,53.81,53.59,53.77,74110.0,53.6876,53.7876,53.5676,53.7476,74110.0
2020-06-08 11:30:00,53.77,53.84,53.62,53.77,198745.0,53.7476,53.8175,53.5976,53.7476,198745.0
2020-06-08 12:00:00,53.77,53.86,53.74,53.78,199320.0,53.7476,53.8375,53.7176,53.7576,199320.0
2020-06-08 12:30:00,53.79,54.03,53.79,53.98,215885.0,53.7676,54.0075,53.7676,53.9575,215885.0
2020-06-08 13:00:00,53.97,54.14,53.94,54.13,205060.0,53.9475,54.1174,53.9175,54.1074,205060.0
2020-06-08 13:30:00,54.13,54.34,54.12,54.29,226790.0,54.1074,54.3173,54.0974,54.2674,226790.0
2020-06-08 14:00:00,54.3,54.41,54.29,54.38,530740.0,54.2774,54.3873,54.2674,54.3573,530740.0
2020-06-08 14:30:00,54.38,54.4,54.29,54.38,162785.0,54.3573,54.3773,54.2674,54.3573,162785.0
2020-06-08 15:00:00,54.38,54.38,54.27,54.3,131655.0,54.3573,54.3573,54.2474,54.2774,131655.0
2020-06-08 15:30:00,54.31,54.51,54.29,54.5,817610.0,54.2873,54.4873,54.2674,54.4773,817610.0
2020-06-09 09:30:00,54.23,54.53,54.23,54.35,192755.0,54.2074,54.5073,54.2074,54.3273,192755.0
2020-06-09 10:00:00,54.22,54.23,53.93,54.03,141130.0,54.1974,54.2074,53.9075,54.0075,141130.0
2020-06-09 10:30:00,54.01,54.47,54.01,54.47,163050.0,53.9875,54.4473,53.9875,54.4473,163050.0
2020-06-09 11:00:00,54.45,54.48,54.2,54.3,275920.0,54.4273,54.4573,54.1774,54.2774,275920.0
2020-06-09 11:30:00,54.27,54.33,54.1,54.14,164825.0,54.2474,54.3073,54.0774,54.1174,164825.0
2020-06-09 12:00:00,54.16,54.27,54.1,54.24,38635.0,54.1374,54.2474,54.0774,54.2174,38635.0
2020-06-09 12:30:00,54.23,54.35,54.17,54.29,89925.0,54.2074,54.3273,54.1474,54.2674,89925.0
2020-06-09 13:00:00,54.31,54.5,54.27,54.5,397675.0,54.2873,54.4773,54.2474,54.4773,397675.0
2020-06-09 13:30:00,54.49,54.69,54.49,54.67,235835.0,54.4673,54.6672,54.4673,54.6472,235835.0
2020-06-09 14:00:00,54.67,54.67,54.45,54.53,64300.0,54.6472,54.6472,54.4273,54.5073,64300.0
2020-06-09 14:30:00,54.53,54.56,54.43,54.5,64675.0,54.5073,54.5372,54.4073,54.4773,64675.0
2020-06-09 15:00:00,54.51,54.56,54.35,54.48,126265.0,54.4873,54.5372,54.3273,54.4573,126265.0
2020-06-09 15:30:00,54.47,54.5,54.23,54.26,471045.0,54.4473,54.4773,54.2074,54.2374,471045.0
2020-06-10 09:30:00,54.64,54.86,54.5,54.74,442155.0,54.6172,54.8371,54.4773,54.7172,442155.0
2020-06-10 10:00:00,54.78,54.94,54.61,54.63,216900.0,54.7572,54.9171,54.5872,54.6072,216900.0
2020-06-10 10:30:00,54.63,54.88,54.54,54.63,455580.0,54.6072,54.8571,54.5173,54.6072,455580.0
2020-06-10 11:00:00,54.63,54.95,54.62,54.95,329940.0,54.6072,54.9271,54.5972,54.9271,329940.0
2020-06-10 11:30:00,54.94,55.02,54.87,54.94,111350.0,54.9171,54.9971,54.8471,54.9171,111350.0
2020-06-10 12:00:00,54.94,55.08,54.83,55.08,120345.0,54.9171,55.057,54.8071,55.057,120345.0
2020-06-10 12:30:00,55.08,55.08,54.99,55.01,61195.0,55.057,55.057,54.9671,54.9871,61195.0
2020-06-10 13:00:00,54.97,55.0,54.89,54.94,256115.0,54.9471,54.9771,54.8671,54.9171,256115.0
2020-06-10 13:30:00,54.98,55.02,54.94,54.96,77640.0,54.9571,54.9971,54.9171,54.9371,77640.0
2020-06-10 14:00:00,55.04,55.49,54.94,55.48,312450.0,55.017,55.4669,54.9171,55.4569,312450.0
2020-06-10 14:30:00,55.5,55.51,55.05,55.19,292745.0,55.4769,55.4868,55.027,55.167,292745.0
2020-06-10 15:00:00,55.14,55.57,55.04,55.54,202170.0,55.117,55.5468,55.017,55.5168,202170.0
2020-06-10 15:30:00,55.54,55.57,55.19,55.22,486490.0,55.5168,55.5468,55.167,55.197,486490.0
2020-06-11 09:30:00,53.91,54.2,53.69,54.14,700610.0,53.8875,54.1774,53.6676,54.1174,700610.0
2020-06-11 10:00:00,54.26,54.47,54.06,54.17,272085.0,54.2374,54.4473,54.0375,54.1474,272085.0
2020-06-11 10:30:00,54.13,54.42,53.79,53.81,222890.0,54.1074,54.3973,53.7676,53.7876,222890.0
2020-06-11 11:00:00,53.79,53.96,53.69,53.81,447510.0,53.7676,53.9375,53.6676,53.7876,447510.0
2020-06-11 11:30:00,53.86,53.86,53.44,53.55,193355.0,53.8375,53.8375,53.4177,53.5277,193355.0
2020-06-11 12:00:00,53.6,53.61,53.01,53.1,149410.0,53.5776,53.5876,52.9879,53.0779,149410.0
2020-06-11 12:30:00,53.07,53.31,52.74,52.76,227475.0,53.0479,53.2878,52.718,52.738,227475.0
2020-06-11 13:00:00,52.78,53.17,52.78,52.98,561935.0,52.758,53.1478,52.758,52.9579,561935.0
2020-06-11 13:30:00,52.97,53.11,52.85,53.06,114550.0,52.9479,53.0878,52.828,53.0379,114550.0
2020-06-11 14:00:00,53.02,53.04,52.69,52.83,182120.0,52.9979,53.0179,52.668,52.808,182120.0
2020-06-11 14:30:00,52.86,52.89,52.31,52.4,138315.0,52.838,52.8679,52.2882,52.3781,138315.0
2020-06-11 15:00:00,52.44,52.76,52.25,52.34,211690.0,52.4181,52.738,52.2282,52.3182,211690.0
2020-06-11 15:30:00,52.31,52.7,52.27,52.3,447155.0,52.2882,52.678,52.2482,52.2782,447155.0
2020-06-12 09:30:00,53.76,54.06,53.56,53.73,482705.0,53.7376,54.0375,53.5377,53.7076,482705.0
2020-06-12 10:00:00,53.73,53.77,53.36,53.47,156615.0,53.7076,53.7476,53.3377,53.4477,156615.0
2020-06-12 10:30:00,53.47,53.6,52.85,52.85,132085.0,53.4477,53.5776,52.828,52.828,132085.0
2020-06-12 11:00:00,52.87,52.97,52.44,52.78,157475.0,52.8479,52.9479,52.4181,52.758,157475.0
2020-06-12 11:30:00,52.79,53.24,52.69,53.24,94900.0,52.768,53.2178,52.668,53.2178,94900.0
2020-06-12 12:00:00,53.24,53.3,52.99,53.1,88625.0,53.2178,53.2778,52.9679,53.0779,88625.0
2020-06-12 12:30:00,53.05,53.08,52.86,53.03,66615.0,53.0279,53.0579,52.838,53.0079,66615.0
2020-06-12 13:00:00,53.01,53.02,52.55,52.55,86980.0,52.9879,52.9979,52.5281,52.5281,86980.0
2020-06-12 13:30:00,52.62,52.62,52.1,52.1,84875.0,52.5981,52.5981,52.0783,52.0783,84875.0
2020-06-12 14:00:00,52.05,52.56,52.05,52.56,138400.0,52.0283,52.5381,52.0283,52.5381,138400.0
2020-06-12 14:30:00,52.55,52.8,52.54,52.72,153700.0,52.5281,52.778,52.5181,52.698,153700.0
2020-06-12 15:00:00,52.8,53.01,52.54,52.63,180270.0,52.778,52.9879,52.5181,52.608,180270.0
2020-06-12 15:30:00,52.66,53.13,52.57,53.08,343815.0,52.638,53.1078,52.5481,53.0579,343815.0
2020-06-15 09:30:00,52.11,53.05,52.11,53.03,496435.0,52.1017,53.0415,52.1017,53.0215,496435.0
2020-06-15 10:00:00,53.07,53.34,52.96,53.07,362410.0,53.0615,53.3315,52.9515,53.0615,362410.0
2020-06-15 10:30:00,53.06,53.35,52.96,53.2,166095.0,53.0515,53.3415,52.9515,53.1915,166095.0
2020-06-15 11:00:00,53.2,53.46,53.17,53.32,226080.0,53.1915,53.4514,53.1615,53.3115,226080.0
2020-06-15 11:30:00,53.35,53.47,53.17,53.32,374135.0,53.3415,53.4614,53.1615,53.3115,374135.0
2020-06-15 12:00:00,53.31,53.55,53.3,53.46,332090.0,53.3015,53.5414,53.2915,53.4514,332090.0
2020-06-15 12:30:00,53.46,53.54,53.35,53.54,319615.0,53.4514,53.5314,53.3415,53.5314,319615.0
2020-06-15 13:00:00,53.53,53.76,53.5,53.67,236360.0,53.5214,53.7514,53.4914,53.6614,236360.0
2020-06-15 13:30:00,53.67,53.78,53.6,53.65,196210.0,53.6614,53.7714,53.5914,53.6414,196210.0
2020-06-15 14:00:00,53.66,54.18,53.66,54.12,357270.0,53.6514,54.1713,53.6514,54.1113,357270.0
2020-06-15 14:30:00,54.14,54.2,53.98,54.09,973710.0,54.1313,54.1913,53.9714,54.0813,973710.0
2020-06-15 15:00:00,54.08,54.2,53.93,53.95,644580.0,54.0713,54.1913,53.9214,53.9414,644580.0
2020-06-15 15:30:00,53.96,54.07,53.8,54.02,667115.0,53.9514,54.0613,53.7914,54.0114,667115.0
2020-06-16 09:30:00,55.2,55.2,54.8,55.12,394225.0,55.1912,55.1912,54.7912,55.1112,394225.0
2020-06-16 10:00:00,55.13,55.26,54.94,55.21,317920.0,55.1212,55.2512,54.9312,55.2012,317920.0
2020-06-16 10:30:00,55.22,55.29,54.6,54.6,126310.0,55.2112,55.2812,54.5913,54.5913,126310.0
2020-06-16 11:00:00,54.43,54.98,54.18,54.81,322920.0,54.4213,54.9712,54.1713,54.8012,322920.0
2020-06-16 11:30:00,54.82,55.1,54.79,54.91,103720.0,54.8112,55.0912,54.7812,54.9012,103720.0
2020-06-16 12:00:00,54.96,54.98,54.69,54.83,368210.0,54.9512,54.9712,54.6812,54.8212,368210.0
2020-06-16 12:30:00,54.86,55.16,54.86,55.13,71765.0,54.8512,55.1512,54.8512,55.1212,71765.0
2020-06-16 13:00:00,55.13,55.22,55.07,55.12,354835.0,55.1212,55.2112,55.0612,55.1112,354835.0
2020-06-16 13:30:00,55.11,55.13,54.88,54.96,126830.0,55.1012,55.1212,54.8712,54.9512,126830.0
2020-06-16 14:00:00,54.98,55.18,54.84,54.93,47285.0,54.9712,55.1712,54.8312,54.9212,47285.0
2020-06-16 14:30:00,55.05,55.05,54.85,54.96,66080.0,55.0412,55.0412,54.8412,54.9512,66080.0
2020-06-16 15:00:00,54.93,55.0,54.7,54.91,37440.0,54.9212,54.9912,54.6912,54.9012,37440.0
2020-06-16 15:30:00,54.85,55.05,54.75,55.01,254845.0,54.8412,55.0412,54.7412,55.0012,254845.0
2020-06-17 09:30:00,55.24,55.56,55.13,55.2,157260.0,55.2312,55.5511,55.1212,55.1912,157260.0
2020-06-17 10:00:00,55.28,55.37,55.0,55.13,391920.0,55.2712,55.3611,54.9912,55.1212,391920.0
2020-06-17 10:30:00,55.08,55.38,55.05,55.32,499615.0,55.0712,55.3711,55.0412,55.3111,499615.0
2020-06-17 11:00:00,55.33,55.41,55.18,55.25,33945.0,55.3211,55.4011,55.1712,55.2412,33945.0
2020-06-17 11:30:00,55.28,55.34,55.15,55.25,19445.0,55.2712,55.3311,55.1412,55.2412,19445.0
2020-06-17 12:00:00,55.29,55.3,55.23,55.28,19970.0,55.2812,55.2912,55.2212,55.2712,19970.0
2020-06-17 12:30:00,55.31,55.45,55.31,55.41,99940.0,55.3012,55.4411,55.3012,55.4011,99940.0
2020-06-17 13:00:00,55.47,55.53,55.42,55.44,236625.0,55.4611,55.5211,55.4111,55.4311,236625.0
2020-06-17 13:30:00,55.46,55.47,55.32,55.32,39280.0,55.4511,55.4611,55.3111,55.3111,39280.0
2020-06-17 14:00:00,55.3,55.36,55.26,55.36,44300.0,55.2912,55.3511,55.2512,55.3511,44300.0
2020-06-17 14:30:00,55.36,55.48,55.35,55.35,190140.0,55.3511,55.4711,55.3411,55.3411,190140.0
2020-06-17 15:00:00,55.22,55.22,54.83,54.91,151730.0,55.2112,55.2112,54.8212,54.9012,151730.0
2020-06-17 15:30:00,54.88,55.06,54.82,54.93,194230.0,54.8712,55.0512,54.8112,54.9212,194230.0
2020-06-18 09:30:00,54.97,55.4,54.97,55.28,393310.0,54.9612,55.3911,54.9612,55.2712,393310.0
2020-06-18 10:00:00,55.3,55.48,55.13,55.16,365585.0,55.2912,55.4711,55.1212,55.1512,365585.0
2020-06-18 10:30:00,55.18,55.61,55.09,55.6,408845.0,55.1712,55.6011,55.0812,55.5911,408845.0
2020-06-18 11:00:00,55.61,55.7,55.52,55.55,247760.0,55.6011,55.6911,55.5111,55.5411,247760.0
2020-06-18 11:30:00,55.54,55.58,55.38,55.47,194565.0,55.5311,55.5711,55.3711,55.4611,194565.0
2020-06-18 12:00:00,55.47,55.54,55.38,55.51,115300.0,55.4611,55.5311,55.3711,55.5011,115300.0
2020-06-18 12:30:00,55.51,55.58,55.46,55.57,171650.0,55.5011,55.5711,55.4511,55.5611,171650.0
2020-06-18 13:00:00,55.57,55.6,55.47,55.53,259890.0,55.5611,55.5911,55.4611,55.5211,259890.0
2020-06-18 13:30:00,55.52,55.71,55.52,55.69,569035.0,55.5111,55.7011,55.5111,55.6811,569035.0
2020-06-18 14:00:00,55.69,55.69,55.53,55.59,185680.0,55.6811,55.6811,55.5211,55.5811,185680.0
2020-06-18 14:30:00,55.6,55.67,55.51,55.51,193920.0,55.5911,55.6611,55.5011,55.5011,193920.0
2020-06-18 15:00:00,55.53,55.61,55.43,55.61,192675.0,55.5211,55.6011,55.4211,55.6011,192675.0
2020-06-18 15:30:00,55.6,55.78,55.58,55.76,334785.0,55.5911,55.7711,55.5711,55.7511,334785.0
2020-06-19 09:30:00,56.44,56.44,56.16,56.25,363090.0,56.431,56.431,56.151,56.241,363090.0
2020-06-19 10:00:00,56.23,56.33,56.14,56.23,446795.0,56.221,56.321,56.131,56.221,446795.0
2020-06-19 10:30:00,56.21,56.32,56.12,56.14,95715.0,56.201,56.311,56.111,56.131,95715.0
2020-06-19 11:00:00,56.2,56.29,56.11,56.25,310560.0,56.191,56.281,56.101,56.241,310560.0
2020-06-19 11:30:00,56.24,56.24,56.1,56.1,385130.0,56.231,56.231,56.091,56.091,385130.0
2020-06-19 12:00:00,56.11,56.12,55.42,55.7,236340.0,56.101,56.111,55.4111,55.6911,236340.0
2020-06-19 12:30:00,55.7,56.03,55.67,56.02,644120.0,55.6911,56.021,55.6611,56.011,644120.0
2020-06-19 13:00:00,56.01,56.02,55.67,55.73,124545.0,56.001,56.011,55.6611,55.7211,124545.0
2020-06-19 13:30:00,55.69,55.82,55.52,55.54,158495.0,55.6811,55.8111,55.5111,55.5311,158495.0
2020-06-19 14:00:00,55.53,55.65,55.35,55.38,113040.0,55.5211,55.6411,55.3411,55.3711,113040.0
2020-06-19 14:30:00,55.35,55.72,55.33,55.69,482715.0,55.3411,55.7111,55.3211,55.6811,482715.0
2020-06-19 15:00:00,55.67,55.93,55.66,55.86,550235.0,55.6611,55.9211,55.6511,55.8511,550235.0
2020-06-19 15:30:00,55.86,55.93,55.74,55.74,253745.0,55.8511,55.9211,55.7311,55.7311,253745.0
2020-06-22 09:30:00,55.79,56.24,55.71,56.23,226650.0,55.7811,56.231,55.7011,56.221,226650.0
2020-06-22 10:00:00,56.26,56.46,56.23,56.37,561845.0,56.251,56.451,56.221,56.361,561845.0
2020-06-22 10:30:00,56.38,56.55,56.27,56.27,432050.0,56.371,56.541,56.261,56.261,432050.0
2020-06-22 11:00:00,56.25,56.5,56.19,56.45,163810.0,56.241,56.491,56.181,56.441,163810.0
2020-06-22 11:30:00,56.46,56.53,56.39,56.51,133405.0,56.451,56.521,56.381,56.501,133405.0
2020-06-22 12:00:00,56.5,56.68,56.47,56.68,107795.0,56.491,56.6709,56.461,56.6709,107795.0
2020-06-22 12:30:00,56.68,56.76,56.64,56.66,482325.0,56.6709,56.7509,56.6309,56.6509,482325.0
2020-06-22 13:00:00,56.66,56.68,56.53,56.57,102145.0,56.6509,56.6709,56.521,56.5609,102145.0
2020-06-22 13:30:00,56.58,56.73,56.52,56.7,95350.0,56.5709,56.7209,56.511,56.6909,95350.0
2020-06-22 14:00:00,56.7,56.78,56.59,56.78,1176750.0,56.6909,56.7709,56.5809,56.7709,1176750.0
2020-06-22 14:30:00,56.78,56.8,56.68,56.75,159350.0,56.7709,56.7909,56.6709,56.7409,159350.0
2020-06-22 15:00:00,56.75,56.83,56.48,56.52,198505.0,56.7409,56.8209,56.471,56.511,198505.0
2020-06-22 15:30:00,56.55,56.84,56.53,56.83,524770.0,56.541,56.8309,56.521,56.8209,524770.0
2020-06-23 09:30:00,57.27,57.4,56.93,57.06,414705.0,57.2608,57.3908,56.9209,57.0509,414705.0
2020-06-23 10:00:00,57.14,57.28,56.88,57.25,127235.0,57.1309,57.2708,56.8709,57.2408,127235.0
2020-06-23 10:30:00,57.28,57.37,57.19,57.25,158420.0,57.2708,57.3608,57.1808,57.2408,158420.0
2020-06-23 11:00:00,57.25,57.52,57.21,57.51,118185.0,57.2408,57.5108,57.2008,57.5008,118185.0
2020-06-23 11:30:00,57.51,57.51,57.3,57.37,174910.0,57.5008,57.5008,57.2908,57.3608,174910.0
2020-06-23 12:00:00,57.39,57.48,57.3,57.46,161100.0,57.3808,57.4708,57.2908,57.4508,161100.0
2020-06-23 12:30:00,57.46,57.48,57.34,57.37,122695.0,57.4508,57.4708,57.3308,57.3608,122695.0
2020-06-23 13:00:00,57.4,57.45,57.34,57.4,179660.0,57.3908,57.4408,57.3308,57.3908,179660.0
2020-06-23 13:30:00,57.4,57.44,57.27,57.29,177165.0,57.3908,57.4308,57.2608,57.2808,177165.0
2020-06-23 14:00:00,57.28,57.28,57.13,57.14,152800.0,57.2708,57.2708,57.1209,57.1309,152800.0
2020-06-23 14:30:00,57.16,57.21,56.99,57.01,122755.0,57.1509,57.2008,56.9809,57.0009,122755.0
2020-06-23 15:00:00,56.99,57.0,56.75,56.76,337840.0,56.9809,56.9909,56.7409,56.7509,337840.0
2020-06-23 15:30:00,56.75,56.88,56.65,56.78,1034575.0,56.7409,56.8709,56.6409,56.7709,1034575.0
2020-06-24 09:30:00,56.63,57.12,56.18,56.3,376565.0,56.6209,57.1109,56.171,56.291,376565.0
2020-06-24 10:00:00,56.36,56.51,56.2,56.48,375930.0,56.351,56.501,56.191,56.471,375930.0
2020-06-24 10:30:00,56.48,56.48,56.07,56.13,303610.0,56.471,56.471,56.061,56.121,303610.0
2020-06-24 11:00:00,56.13,56.16,55.55,55.73,348970.0,56.121,56.151,55.5411,55.7211,348970.0
2020-06-24 11:30:00,55.72,55.77,55.2,55.5,362000.0,55.7111,55.7611,55.1912,55.4911,362000.0
2020-06-24 12:00:00,55.5,55.72,55.39,55.66,300490.0,55.4911,55.7111,55.3811,55.6511,300490.0
2020-06-24 12:30:00,55.64,55.85,55.58,55.83,272065.0,55.6311,55.8411,55.5711,55.8211,272065.0
2020-06-24 13:00:00,55.84,55.9,55.6,55.6,224820.0,55.8311,55.8911,55.5911,55.5911,224820.0
2020-06-24 13:30:00,55.6,55.6,55.44,55.48,242210.0,55.5911,55.5911,55.4311,55.4711,242210.0
2020-06-24 14:00:00,55.54,55.6,55.29,55.58,135025.0,55.5311,55.5911,55.2812,55.5711,135025.0
2020-06-24 14:30:00,55.57,55.64,55.37,55.42,198870.0,55.5611,55.6311,55.3611,55.4111,198870.0
2020-06-24 15:00:00,55.45,55.85,55.45,55.76,616550.0,55.4411,55.8411,55.4411,55.7511,616550.0
2020-06-24 15:30:00,55.76,55.87,55.56,55.65,546055.0,55.7511,55.8611,55.5511,55.6411,546055.0
2020-06-25 09:30:00,55.63,55.81,55.01,55.44,743450.0,55.6211,55.8011,55.0012,55.4311,743450.0
2020-06-25 10:00:00,55.45,55.75,55.3,55.7,498140.0,55.4411,55.7411,55.2912,55.6911,498140.0
2020-06-25 10:30:00,55.75,55.8,55.57,55.74,107215.0,55.7411,55.7911,55.5611,55.7311,107215.0
2020-06-25 11:00:00,55.69,55.86,55.5,55.78,164700.0,55.6811,55.8511,55.4911,55.7711,164700.0
2020-06-25 11:30:00,55.79,55.87,55.55,55.87,414645.0,55.7811,55.8611,55.5411,55.8611,414645.0
2020-06-25 12:00:00,55.91,56.1,55.91,56.04,508275.0,55.9011,56.091,55.9011,56.031,508275.0
2020-06-25 12:30:00,56.03,56.14,55.94,56.03,378525.0,56.021,56.131,55.931,56.021,378525.0
2020-06-25 13:00:00,56.03,56.06,55.92,55.97,239945.0,56.021,56.051,55.9111,55.961,239945.0
2020-06-25 13:30:00,55.96,56.1,55.93,56.0,486045.0,55.951,56.091,55.9211,55.991,486045.0
2020-06-25 14:00:00,56.0,56.01,55.78,55.81,159490.0,55.991,56.001,55.7711,55.8011,159490.0
2020-06-25 14:30:00,55.8,55.85,55.7,55.82,174270.0,55.7911,55.8411,55.6911,55.8111,174270.0
2020-06-25 15:00:00,55.81,56.3,55.8,56.24,185280.0,55.8011,56.291,55.7911,56.231,185280.0
2020-06-25 15:30:00,56.2,56.42,56.14,56.39,301520.0,56.191,56.411,56.131,56.381,301520.0
2020-06-26 09:30:00,56.38,56.49,55.93,56.15,317010.0,56.371,56.481,55.9211,56.141,317010.0
2020-06-26 10:00:00,56.1,56.12,55.4,55.64,157795.0,56.091,56.111,55.3911,55.6311,157795.0
2020-06-26 10:30:00,55.59,55.71,55.24,55.4,257865.0,55.5811,55.7011,55.2312,55.3911,257865.0
2020-06-26 11:00:00,55.47,55.86,55.45,55.83,155605.0,55.4611,55.8511,55.4411,55.8211,155605.0
2020-06-26 11:30:00,55.83,56.2,55.76,56.15,141080.0,55.8211,56.191,55.7511,56.141,141080.0
2020-06-26 12:00:00,56.12,56.12,55.67,55.92,115455.0,56.111,56.111,55.6611,55.9111,115455.0
2020-06-26 12:30:00,55.88,56.02,55.78,56.02,112825.0,55.8711,56.011,55.7711,56.011,112825.0
2020-06-26 13:00:00,55.96,56.13,55.96,56.12,147310.0,55.951,56.121,55.951,56.111,147310.0
2020-06-26 13:30:00,56.11,56.18,56.02,56.04,147425.0,56.101,56.171,56.011,56.031,147425.0
2020-06-26 14:00:00,56.05,56.17,55.96,56.0,318990.0,56.041,56.161,55.951,55.991,318990.0
2020-06-26 14:30:00,56.0,56.03,55.89,55.96,161190.0,55.991,56.021,55.8811,55.951,161190.0
2020-06-26 15:00:00,55.97,56.15,55.92,56.15,224410.0,55.961,56.141,55.9111,56.141,224410.0
2020-06-26 15:30:00,56.13,56.28,55.85,55.9,604990.0,56.121,56.271,55.8411,55.8911,604990.0
2020-06-29 09:30:00,55.88,56.0,54.64,55.11,1144440.0,55.8711,55.991,54.6313,55.1012,1144440.0
2020-06-29 10:00:00,55.17,55.51,54.95,55.43,238060.0,55.1612,55.5011,54.9412,55.4211,238060.0
2020-06-29 10:30:00,55.43,55.65,55.42,55.49,76285.0,55.4211,55.6411,55.4111,55.4811,76285.0
2020-06-29 11:00:00,55.5,55.6,55.25,55.55,46715.0,55.4911,55.5911,55.2412,55.5411,46715.0
2020-06-29 11:30:00,55.58,55.69,55.54,55.69,132200.0,55.5711,55.6811,55.5311,55.6811,132200.0
2020-06-29 12:00:00,55.7,55.76,55.59,55.71,44060.0,55.6911,55.7511,55.5811,55.7011,44060.0
2020-06-29 12:30:00,55.71,55.75,55.65,55.66,85450.0,55.7011,55.7411,55.6411,55.6511,85450.0
2020-06-29 13:00:00,55.69,55.69,55.59,55.62,96600.0,55.6811,55.6811,55.5811,55.6111,96600.0
2020-06-29 13:30:00,55.63,55.77,55.62,55.68,61890.0,55.6211,55.7611,55.6111,55.6711,61890.0
2020-06-29 14:00:00,55.7,55.72,55.49,55.5,58815.0,55.6911,55.7111,55.4811,55.4911,58815.0
2020-06-29 14:30:00,55.54,55.56,55.36,55.4,30500.0,55.5311,55.5511,55.3511,55.3911,30500.0
2020-06-29 15:00:00,55.39,55.45,55.27,55.43,281860.0,55.3811,55.4411,55.2612,55.4211,281860.0
2020-06-29 15:30:00,55.46,55.74,55.44,55.74,313155.0,55.4511,55.7311,55.4311,55.7311,313155.0
2020-06-30 09:30:00,55.77,56.27,55.74,56.2,594650.0,55.7611,56.261,55.7311,56.191,594650.0
2020-06-30 10:00:00,56.2,56.34,56.16,56.19,244200.0,56.191,56.331,56.151,56.181,244200.0
2020-06-30 10:30:00,56.17,56.34,56.15,56.32,120715.0,56.161,56.331,56.141,56.311,120715.0
2020-06-30 11:00:00,56.32,56.5,56.28,56.4,150195.0,56.311,56.491,56.271,56.391,150195.0
2020-06-30 11:30:00,56.39,56.49,56.33,56.41,125325.0,56.381,56.481,56.321,56.401,125325.0
2020-06-30 12:00:00,56.45,56.65,56.44,56.6,90945.0,56.441,56.6409,56.431,56.5909,90945.0
2020-06-30 12:30:00,56.61,56.65,56.44,56.57,140430.0,56.6009,56.6409,56.431,56.5609,140430.0
2020-06-30 13:00:00,56.6,56.61,56.45,56.51,34165.0,56.5909,56.6009,56.441,56.501,34165.0
2020-06-30 13:30:00,56.54,56.56,56.45,56.52,33230.0,56.531,56.551,56.441,56.511,33230.0
2020-06-30 14:00:00,56.5,56.56,56.43,56.56,99380.0,56.491,56.551,56.421,56.551,99380.0
2020-06-30 14:30:00,56.56,56.69,56.53,56.66,468715.0,56.551,56.6809,56.521,56.6509,468715.0
2020-06-30 15:00:00,56.65,56.66,56.47,56.59,318675.0,56.6409,56.6509,56.461,56.5809,318675.0
2020-06-30 15:30:00,56.59,57.01,56.59,56.85,391150.0,56.5809,57.0009,56.5809,56.8409,391150.0
2020-07-01 09:30:00,56.81,57.17,56.7,56.98,361795.0,56.8009,57.1609,56.6909,56.9709,361795.0
2020-07-01 10:00:00,57.04,57.44,56.95,57.42,378375.0,57.0309,57.4308,56.9409,57.4108,378375.0
2020-07-01 10:30:00,57.38,57.48,57.24,57.27,170830.0,57.3708,57.4708,57.2308,57.2608,170830.0
2020-07-01 11:00:00,57.28,57.48,57.25,57.25,168540.0,57.2708,57.4708,57.2408,57.2408,168540.0
2020-07-01 11:30:00,57.26,57.44,57.17,57.42,438610.0,57.2508,57.4308,57.1609,57.4108,438610.0
2020-07-01 12:00:00,57.41,57.61,57.4,57.56,271135.0,57.4008,57.6008,57.3908,57.5508,271135.0
2020-07-01 12:30:00,57.56,57.72,57.51,57.64,225350.0,57.5508,57.7108,57.5008,57.6308,225350.0
2020-07-01 13:00:00,57.6,57.61,57.43,57.57,132480.0,57.5908,57.6008,57.4208,57.5608,132480.0
2020-07-01 13:30:00,57.58,57.8,57.58,57.8,81715.0,57.5708,57.7908,57.5708,57.7908,81715.0
2020-07-01 14:00:00,57.76,57.85,57.75,57.81,118025.0,57.7508,57.8407,57.7408,57.8008,118025.0
2020-07-01 14:30:00,57.81,57.86,57.71,57.85,195210.0,57.8008,57.8507,57.7008,57.8407,195210.0
2020-07-01 15:00:00,57.85,58.08,57.83,58.05,237400.0,57.8407,58.0707,57.8207,58.0407,237400.0
2020-07-01 15:30:00,58.04,58.14,57.81,57.81,448860.0,58.0307,58.1307,57.8008,57.8008,448860.0
2020-07-02 09:30:00,58.49,58.49,57.96,58.11,539180.0,58.4806,58.4806,57.9507,58.1007,539180.0
2020-07-02 10:00:00,58.11,58.38,58.09,58.12,266110.0,58.1007,58.3707,58.0807,58.1107,266110.0
2020-07-02 10:30:00,58.1,58.53,58.1,58.38,75495.0,58.0907,58.5206,58.0907,58.3707,75495.0
2020-07-02 11:00:00,58.36,58.36,58.02,58.07,119975.0,58.3507,58.3507,58.0107,58.0607,119975.0
2020-07-02 11:30:00,58.08,58.37,58.08,58.33,78100.0,58.0707,58.3607,58.0707,58.3207,78100.0
2020-07-02 12:00:00,58.36,58.44,58.24,58.4,208445.0,58.3507,58.4306,58.2307,58.3907,208445.0
2020-07-02 12:30:00,58.4,58.45,58.29,58.37,177485.0,58.3907,58.4406,58.2807,58.3607,177485.0
2020-07-02 13:00:00,58.34,58.42,58.34,58.4,202330.0,58.3307,58.4107,58.3307,58.3907,202330.0
2020-07-02 13:30:00,58.4,58.43,58.26,58.29,53425.0,58.3907,58.4207,58.2507,58.2807,53425.0
2020-07-02 14:00:00,58.27,58.32,58.21,58.28,56150.0,58.2607,58.3107,58.2007,58.2707,56150.0
2020-07-02 14:30:00,58.28,58.31,58.26,58.3,67425.0,58.2707,58.3007,58.2507,58.2907,67425.0
2020-07-02 15:00:00,58.29,58.31,58.19,58.19,152650.0,58.2807,58.3007,58.1807,58.1807,152650.0
2020-07-02 15:30:00,58.2,58.25,57.86,57.93,288225.0,58.1907,58.2407,57.8507,57.9207,288225.0
2020-07-06 09:30:00,58.74,58.87,58.49,58.8,367550.0,58.7306,58.8606,58.4806,58.7906,367550.0
2020-07-06 10:00:00,58.8,59.06,58.74,58.97,168975.0,58.7906,59.0506,58.7306,58.9606,168975.0
2020-07-06 10:30:00,58.99,59.18,58.99,59.18,87290.0,58.9806,59.1705,58.9806,59.1705,87290.0
2020-07-06 11:00:00,59.18,59.3,59.18,59.29,155065.0,59.1705,59.2905,59.1705,59.2805,155065.0
2020-07-06 11:30:00,59.29,59.32,59.11,59.11,122365.0,59.2805,59.3105,59.1005,59.1005,122365.0
2020-07-06 12:00:00,59.1,59.13,58.83,58.89,149340.0,59.0905,59.1205,58.8206,58.8806,149340.0
2020-07-06 12:30:00,58.92,59.04,58.87,59.02,86415.0,58.9106,59.0306,58.8606,59.0106,86415.0
2020-07-06 13:00:00,59.0,59.04,58.76,58.91,68615.0,58.9906,59.0306,58.7506,58.9006,68615.0
2020-07-06 13:30:00,58.91,58.96,58.69,58.69,204100.0,58.9006,58.9506,58.6806,58.6806,204100.0
2020-07-06 14:00:00,58.68,58.68,58.4,58.53,233630.0,58.6706,58.6706,58.3907,58.5206,233630.0
2020-07-06 14:30:00,58.57,58.63,58.47,58.5,49330.0,58.5606,58.6206,58.4606,58.4906,49330.0
2020-07-06 15:00:00,58.53,58.62,58.4,58.61,199485.0,58.5206,58.6106,58.3907,58.6006,199485.0
2020-07-06 15:30:00,58.61,58.73,58.53,58.59,394935.0,58.6006,58.7206,58.5206,58.5806,394935.0
2020-07-07 09:30:00,58.51,58.84,58.41,58.59,408240.0,58.5006,58.8306,58.4007,58.5806,408240.0
2020-07-07 10:00:00,58.62,59.13,58.59,59.06,119525.0,58.6106,59.1205,58.5806,59.0506,119525.0
2020-07-07 10:30:00,59.08,59.27,59.07,59.19,131840.0,59.0705,59.2605,59.0605,59.1805,131840.0
2020-07-07 11:00:00,59.2,59.45,59.19,59.36,125100.0,59.1905,59.4405,59.1805,59.3505,125100.0
2020-07-07 11:30:00,59.35,59.38,59.14,59.16,121665.0,59.3405,59.3705,59.1305,59.1505,121665.0
2020-07-07 12:00:00,59.19,59.21,58.96,58.97,215205.0,59.1805,59.2005,58.9506,58.9606,215205.0
2020-07-07 12:30:00,58.95,59.05,58.87,58.94,85730.0,58.9406,59.0406,58.8606,58.9306,85730.0
2020-07-07 13:00:00,58.94,58.95,58.7,58.81,113765.0,58.9306,58.9406,58.6906,58.8006,113765.0
2020-07-07 13:30:00,58.81,58.92,58.7,58.77,117845.0,58.8006,58.9106,58.6906,58.7606,117845.0
2020-07-07 14:00:00,58.78,58.82,58.67,58.67,186875.0,58.7706,58.8106,58.6606,58.6606,186875.0
2020-07-07 14:30:00,58.65,58.67,58.56,58.67,131235.0,58.6406,58.6606,58.5506,58.6606,131235.0
2020-07-07 15:00:00,58.67,58.68,58.47,58.55,111245.0,58.6606,58.6706,58.4606,58.5406,111245.0
2020-07-07 15:30:00,58.55,58.61,58.2,58.2,250410.0,58.5406,58.6006,58.1907,58.1907,250410.0
2020-07-08 09:30:00,58.75,59.03,58.66,59.0,228840.0,58.7406,59.0206,58.6506,58.9906,228840.0
2020-07-08 10:00:00,58.98,59.08,58.85,58.98,152700.0,58.9706,59.0705,58.8406,58.9706,152700.0
2020-07-08 10:30:00,58.96,59.21,58.96,59.2,148345.0,58.9506,59.2005,58.9506,59.1905,148345.0
2020-07-08 11:00:00,59.18,59.18,58.55,58.69,253950.0,59.1705,59.1705,58.5406,58.6806,253950.0
2020-07-08 11:30:00,58.73,59.03,58.71,59.03,98820.0,58.7206,59.0206,58.7006,59.0206,98820.0
2020-07-08 12:00:00,59.05,59.17,59.03,59.1,88110.0,59.0406,59.1605,59.0206,59.0905,88110.0
2020-07-08 12:30:00,59.08,59.23,59.04,59.22,95200.0,59.0705,59.2205,59.0306,59.2105,95200.0
2020-07-08 13:00:00,59.19,59.2,58.96,59.04,62025.0,59.1805,59.1905,58.9506,59.0306,62025.0
2020-07-08 13:30:00,59.06,59.14,58.98,59.02,68975.0,59.0506,59.1305,58.9706,59.0106,68975.0
2020-07-08 14:00:00,59.01,59.18,58.93,59.14,134230.0,59.0006,59.1705,58.9206,59.1305,134230.0
2020-07-08 14:30:00,59.13,59.23,59.01,59.2,117615.0,59.1205,59.2205,59.0006,59.1905,117615.0
2020-07-08 15:00:00,59.23,59.42,59.18,59.35,180790.0,59.2205,59.4105,59.1705,59.3405,180790.0
2020-07-08 15:30:00,59.36,59.47,59.26,59.44,186380.0,59.3505,59.4605,59.2505,59.4305,186380.0
2020-07-09 09:30:00,59.97,60.17,59.68,59.95,746280.0,59.9604,60.1604,59.6705,59.9404,746280.0
2020-07-09 10:00:00,59.99,60.19,59.75,59.79,317800.0,59.9804,60.1804,59.7404,59.7804,317800.0
2020-07-09 10:30:00,59.75,59.85,58.97,58.97,265000.0,59.7404,59.8404,58.9606,58.9606,265000.0
2020-07-09 11:00:00,58.92,59.18,58.81,59.04,434855.0,58.9106,59.1705,58.8006,59.0306,434855.0
2020-07-09 11:30:00,59.06,59.21,58.94,59.2,244180.0,59.0506,59.2005,58.9306,59.1905,244180.0
2020-07-09 12:00:00,59.19,59.51,59.16,59.4,113825.0,59.1805,59.5005,59.1505,59.3905,113825.0
2020-07-09 12:30:00,59.39,59.63,59.36,59.58,89800.0,59.3805,59.6205,59.3505,59.5705,89800.0
2020-07-09 13:00:00,59.58,59.77,59.58,59.68,81435.0,59.5705,59.7604,59.5705,59.6705,81435.0
2020-07-09 13:30:00,59.68,59.75,59.57,59.6,134230.0,59.6705,59.7404,59.5605,59.5905,134230.0
2020-07-09 14:00:00,59.58,59.91,59.57,59.91,167540.0,59.5705,59.9004,59.5605,59.9004,167540.0
2020-07-09 14:30:00,59.91,59.96,59.79,59.95,182345.0,59.9004,59.9504,59.7804,59.9404,182345.0
2020-07-09 15:00:00,59.96,60.08,59.75,59.78,236665.0,59.9504,60.0704,59.7404,59.7704,236665.0
2020-07-09 15:30:00,59.74,60.03,59.63,59.92,530345.0,59.7304,60.0204,59.6205,59.9104,530345.0
2020-07-10 09:30:00,59.97,60.04,59.3,59.49,338975.0,59.9604,60.0304,59.2905,59.4805,338975.0
2020-07-10 10:00:00,59.3,59.65,59.17,59.55,393540.0,59.2905,59.6405,59.1605,59.5405,393540.0
2020-07-10 10:30:00,59.54,59.54,59.4,59.5,421320.0,59.5305,59.5305,59.3905,59.4905,421320.0
2020-07-10 11:00:00,59.45,59.52,59.37,59.47,62400.0,59.4405,59.5105,59.3605,59.4605,62400.0
2020-07-10 11:30:00,59.42,59.57,59.42,59.51,55310.0,59.4105,59.5605,59.4105,59.5005,55310.0
2020-07-10 12:00:00,59.51,59.58,59.41,59.43,151455.0,59.5005,59.5705,59.4005,59.4205,151455.0
2020-07-10 12:30:00,59.5,59.53,59.43,59.44,67410.0,59.4905,59.5205,59.4205,59.4305,67410.0
2020-07-10 13:00:00,59.5,59.65,59.46,59.63,58340.0,59.4905,59.6405,59.4505,59.6205,58340.0
2020-07-10 13:30:00,59.62,59.66,59.53,59.54,28560.0,59.6105,59.6505,59.5205,59.5305,28560.0
2020-07-10 14:00:00,59.54,59.55,59.38,59.42,100960.0,59.5305,59.5405,59.3705,59.4105,100960.0
2020-07-10 14:30:00,59.42,59.51,59.41,59.49,108000.0,59.4105,59.5005,59.4005,59.4805,108000.0
2020-07-10 15:00:00,59.47,59.6,59.43,59.58,158815.0,59.4605,59.5905,59.4205,59.5705,158815.0
2020-07-10 15:30:00,59.54,59.69,59.49,59.68,375515.0,59.5305,59.6804,59.4805,59.6705,375515.0
2020-07-13 09:30:00,59.9,60.13,59.61,59.61,502635.0,59.8904,60.1204,59.6005,59.6005,502635.0
2020-07-13 10:00:00,59.6,59.65,59.27,59.45,268810.0,59.5905,59.6405,59.2605,59.4405,268810.0
2020-07-13 10:30:00,59.45,59.49,59.3,59.43,136050.0,59.4405,59.4805,59.2905,59.4205,136050.0
2020-07-13 11:00:00,59.45,59.6,59.39,59.59,217390.0,59.4405,59.5905,59.3805,59.5805,217390.0
2020-07-13 11:30:00,59.6,59.63,59.49,59.56,100975.0,59.5905,59.6205,59.4805,59.5505,100975.0
2020-07-13 12:00:00,59.57,59.66,59.56,59.63,114420.0,59.5605,59.6505,59.5505,59.6205,114420.0
2020-07-13 12:30:00,59.6,59.6,59.34,59.35,298295.0,59.5905,59.5905,59.3305,59.3405,298295.0
2020-07-13 13:00:00,59.36,59.51,59.34,59.5,138800.0,59.3505,59.5005,59.3305,59.4905,138800.0
2020-07-13 13:30:00,59.52,59.53,59.17,59.17,121160.0,59.5105,59.5205,59.1605,59.1605,121160.0
2020-07-13 14:00:00,59.19,59.19,58.3,58.33,563190.0,59.1805,59.1805,58.2907,58.3207,563190.0
2020-07-13 14:30:00,58.37,58.55,58.1,58.5,1876775.0,58.3607,58.5406,58.0907,58.4906,1876775.0
2020-07-13 15:00:00,58.48,58.48,57.51,57.57,665745.0,58.4706,58.4706,57.5008,57.5608,665745.0
2020-07-13 15:30:00,57.56,57.6,56.97,57.06,2450315.0,57.5508,57.5908,56.9609,57.0509,2450315.0
2020-07-14 09:30:00,56.47,57.2,55.74,56.17,1089295.0,56.461,57.1908,55.7311,56.161,1089295.0
2020-07-14 10:00:00,56.11,56.3,55.43,56.07,855685.0,56.101,56.291,55.4211,56.061,855685.0
2020-07-14 10:30:00,56.07,56.79,56.07,56.41,479495.0,56.061,56.7809,56.061,56.401,479495.0
2020-07-14 11:00:00,56.41,56.58,56.18,56.45,160180.0,56.401,56.5709,56.171,56.441,160180.0
2020-07-14 11:30:00,56.44,56.75,56.38,56.56,60410.0,56.431,56.7409,56.371,56.551,60410.0
2020-07-14 12:00:00,56.56,56.87,56.48,56.77,78140.0,56.551,56.8609,56.471,56.7609,78140.0
2020-07-14 12:30:00,56.75,56.82,56.56,56.59,154680.0,56.7409,56.8109,56.551,56.5809,154680.0
2020-07-14 13:00:00,56.6,56.78,56.44,56.74,126920.0,56.5909,56.7709,56.431,56.7309,126920.0
2020-07-14 13:30:00,56.74,57.08,56.74,56.88,141795.0,56.7309,57.0709,56.7309,56.8709,141795.0
2020-07-14 14:00:00,56.93,57.17,56.87,57.14,185805.0,56.9209,57.1609,56.8609,57.1309,185805.0
2020-07-14 14:30:00,57.17,57.19,56.81,56.97,121720.0,57.1609,57.1808,56.8009,56.9609,121720.0
2020-07-14 15:00:00,56.95,56.98,56.56,56.89,306815.0,56.9409,56.9709,56.551,56.8809,306815.0
2020-07-14 15:30:00,56.91,57.42,56.85,57.38,734125.0,56.9009,57.4108,56.8409,57.3708,734125.0
2020-07-15 09:30:00,57.52,57.86,57.2,57.37,1093725.0,57.5108,57.8507,57.1908,57.3608,1093725.0
2020-07-15 10:00:00,57.38,57.63,57.35,57.54,308090.0,57.3708,57.6208,57.3408,57.5308,308090.0
2020-07-15 10:30:00,57.61,57.83,57.52,57.62,118645.0,57.6008,57.8207,57.5108,57.6108,118645.0
2020-07-15 11:00:00,57.62,57.62,57.18,57.4,666510.0,57.6108,57.6108,57.1709,57.3908,666510.0
2020-07-15 11:30:00,57.42,57.45,56.89,56.89,358845.0,57.4108,57.4408,56.8809,56.8809,358845.0
2020-07-15 12:00:00,56.88,57.09,56.76,57.05,208740.0,56.8709,57.0809,56.7509,57.0409,208740.0
2020-07-15 12:30:00,57.05,57.18,56.86,57.18,97490.0,57.0409,57.1709,56.8509,57.1709,97490.0
2020-07-15 13:00:00,57.15,57.21,56.97,57.08,696120.0,57.1409,57.2008,56.9609,57.0709,696120.0
2020-07-15 13:30:00,57.07,57.23,57.07,57.16,104175.0,57.0609,57.2208,57.0609,57.1509,104175.0
2020-07-15 14:00:00,57.14,57.51,57.1,57.47,103745.0,57.1309,57.5008,57.0909,57.4608,103745.0
2020-07-15 14:30:00,57.48,57.51,57.21,57.26,107205.0,57.4708,57.5008,57.2008,57.2508,107205.0
2020-07-15 15:00:00,57.23,57.37,57.07,57.36,91315.0,57.2208,57.3608,57.0609,57.3508,91315.0
2020-07-15 15:30:00,57.35,57.48,57.3,57.46,363165.0,57.3408,57.4708,57.2908,57.4508,363165.0
2020-07-16 09:30:00,56.75,57.04,56.67,56.75,870535.0,56.7409,57.0309,56.6609,56.7409,870535.0
2020-07-16 10:00:00,56.69,56.74,56.42,56.6,709725.0,56.6809,56.7309,56.411,56.5909,709725.0
2020-07-16 10:30:00,56.6,56.64,56.2,56.24,782845.0,56.5909,56.6309,56.191,56.231,782845.0
2020-07-16 11:00:00,56.26,56.26,55.99,56.16,799775.0,56.251,56.251,55.981,56.151,799775.0
2020-07-16 11:30:00,56.16,56.35,56.14,56.35,158715.0,56.151,56.341,56.131,56.341,158715.0
2020-07-16 12:00:00,56.36,56.41,56.22,56.23,133245.0,56.351,56.401,56.211,56.221,133245.0
2020-07-16 12:30:00,56.23,56.44,56.22,56.38,193690.0,56.221,56.431,56.211,56.371,193690.0
2020-07-16 13:00:00,56.4,56.66,56.38,56.66,311965.0,56.391,56.6509,56.371,56.6509,311965.0
2020-07-16 13:30:00,56.65,56.74,56.56,56.66,123480.0,56.6409,56.7309,56.551,56.6509,123480.0
2020-07-16 14:00:00,56.64,56.84,56.64,56.83,154245.0,56.6309,56.8309,56.6309,56.8209,154245.0
2020-07-16 14:30:00,56.84,56.89,56.61,56.62,483455.0,56.8309,56.8809,56.6009,56.6109,483455.0
2020-07-16 15:00:00,56.62,56.79,56.59,56.79,179220.0,56.6109,56.7809,56.5809,56.7809,179220.0
2020-07-16 15:30:00,56.78,56.9,56.66,56.71,359085.0,56.7709,56.8909,56.6509,56.7009,359085.0
2020-07-17 09:30:00,56.99,57.14,56.42,56.68,460255.0,56.9809,57.1309,56.411,56.6709,460255.0
2020-07-17 10:00:00,56.71,56.76,56.4,56.46,121055.0,56.7009,56.7509,56.391,56.451,121055.0
2020-07-17 10:30:00,56.44,56.64,56.36,56.63,67140.0,56.431,56.6309,56.351,56.6209,67140.0
2020-07-17 11:00:00,56.63,56.87,56.62,56.87,32940.0,56.6209,56.8609,56.6109,56.8609,32940.0
2020-07-17 11:30:00,56.89,56.89,56.73,56.88,45665.0,56.8809,56.8809,56.7209,56.8709,45665.0
2020-07-17 12:00:00,56.86,57.02,56.86,56.99,41505.0,56.8509,57.0109,56.8509,56.9809,41505.0
2020-07-17 12:30:00,56.99,57.05,56.93,56.94,93995.0,56.9809,57.0409,56.9209,56.9309,93995.0
2020-07-17 13:00:00,56.94,57.0,56.85,57.0,46690.0,56.9309,56.9909,56.8409,56.9909,46690.0
2020-07-17 13:30:00,56.96,56.97,56.91,56.95,23530.0,56.9509,56.9609,56.9009,56.9409,23530.0
2020-07-17 14:00:00,56.96,57.24,56.96,57.22,240710.0,56.9509,57.2308,56.9509,57.2108,240710.0
2020-07-17 14:30:00,57.2,57.37,57.19,57.29,70575.0,57.1908,57.3608,57.1808,57.2808,70575.0
2020-07-17 15:00:00,57.28,57.3,57.18,57.3,76170.0,57.2708,57.2908,57.1709,57.2908,76170.0
2020-07-17 15:30:00,57.29,57.35,57.18,57.23,478550.0,57.2808,57.3408,57.1709,57.2208,478550.0
2020-07-20 09:30:00,57.37,58.22,57.37,58.16,283205.0,57.3608,58.2107,57.3608,58.1507,283205.0
2020-07-20 10:00:00,58.19,58.73,58.07,58.66,1574420.0,58.1807,58.7206,58.0607,58.6506,1574420.0
2020-07-20 10:30:00,58.67,58.85,58.57,58.67,220160.0,58.6606,58.8406,58.5606,58.6606,220160.0
2020-07-20 11:00:00,58.67,58.77,58.54,58.77,136690.0,58.6606,58.7606,58.5306,58.7606,136690.0
2020-07-20 11:30:00,58.78,58.99,58.75,58.96,165800.0,58.7706,58.9806,58.7406,58.9506,165800.0
2020-07-20 12:00:00,58.99,59.03,58.88,58.91,225930.0,58.9806,59.0206,58.8706,58.9006,225930.0
2020-07-20 12:30:00,58.9,59.03,58.88,59.02,346735.0,58.8906,59.0206,58.8706,59.0106,346735.0
2020-07-20 13:00:00,59.02,59.08,58.99,59.02,193165.0,59.0106,59.0705,58.9806,59.0106,193165.0
2020-07-20 13:30:00,59.03,59.11,58.96,59.02,196660.0,59.0206,59.1005,58.9506,59.0106,196660.0
2020-07-20 14:00:00,59.03,59.2,59.02,59.2,101770.0,59.0206,59.1905,59.0106,59.1905,101770.0
2020-07-20 14:30:00,59.19,59.37,59.16,59.37,95085.0,59.1805,59.3605,59.1505,59.3605,95085.0
2020-07-20 15:00:00,59.35,59.44,59.31,59.41,2575965.0,59.3405,59.4305,59.3005,59.4005,2575965.0
2020-07-20 15:30:00,59.42,59.55,59.41,59.41,429130.0,59.4105,59.5405,59.4005,59.4005,429130.0
2020-07-21 09:30:00,60.0,60.0,58.8,59.12,830305.0,59.9904,59.9904,58.7906,59.1105,830305.0
2020-07-21 10:00:00,59.1,59.26,58.89,59.08,601530.0,59.0905,59.2505,58.8806,59.0705,601530.0
2020-07-21 10:30:00,59.12,59.18,58.82,58.97,266845.0,59.1105,59.1705,58.8106,58.9606,266845.0
2020-07-21 11:00:00,58.98,59.08,58.82,58.99,144120.0,58.9706,59.0705,58.8106,58.9806,144120.0
2020-07-21 11:30:00,59.01,59.05,58.58,58.67,189375.0,59.0006,59.0406,58.5706,58.6606,189375.0
2020-07-21 12:00:00,58.73,58.73,58.53,58.67,200640.0,58.7206,58.7206,58.5206,58.6606,200640.0
2020-07-21 12:30:00,58.68,58.82,58.59,58.82,39575.0,58.6706,58.8106,58.5806,58.8106,39575.0
2020-07-21 13:00:00,58.85,58.92,58.72,58.92,49685.0,58.8406,58.9106,58.7106,58.9106,49685.0
2020-07-21 13:30:00,58.98,59.13,58.97,59.09,242520.0,58.9706,59.1205,58.9606,59.0805,242520.0
2020-07-21 14:00:00,59.06,59.23,59.06,59.17,122930.0,59.0506,59.2205,59.0506,59.1605,122930.0
2020-07-21 14:30:00,59.16,59.17,58.99,59.02,60320.0,59.1505,59.1605,58.9806,59.0106,60320.0
2020-07-21 15:00:00,58.98,59.05,58.65,58.68,336610.0,58.9706,59.0406,58.6406,58.6706,336610.0
2020-07-21 15:30:00,58.7,58.79,58.54,58.7,400605.0,58.6906,58.7806,58.5306,58.6906,400605.0
2020-07-22 09:30:00,58.93,59.27,58.87,59.1,532925.0,58.9206,59.2605,58.8606,59.0905,532925.0
2020-07-22 10:00:00,59.21,59.34,58.98,59.02,284190.0,59.2005,59.3305,58.9706,59.0106,284190.0
2020-07-22 10:30:00,58.98,59.01,58.47,58.6,476845.0,58.9706,59.0006,58.4606,58.5906,476845.0
2020-07-22 11:00:00,58.58,58.81,58.5,58.77,165680.0,58.5706,58.8006,58.4906,58.7606,165680.0
2020-07-22 11:30:00,58.8,58.9,58.75,58.87,172185.0,58.7906,58.8906,58.7406,58.8606,172185.0
2020-07-22 12:00:00,58.88,59.01,58.83,58.93,58365.0,58.8706,59.0006,58.8206,58.9206,58365.0
2020-07-22 12:30:00,58.95,58.97,58.8,58.82,54490.0,58.9406,58.9606,58.7906,58.8106,54490.0
2020-07-22 13:00:00,58.78,58.85,58.76,58.76,25255.0,58.7706,58.8406,58.7506,58.7506,25255.0
2020-07-22 13:30:00,58.77,58.77,58.51,58.51,43055.0,58.7606,58.7606,58.5006,58.5006,43055.0
2020-07-22 14:00:00,58.53,58.65,58.53,58.65,77350.0,58.5206,58.6406,58.5206,58.6406,77350.0
2020-07-22 14:30:00,58.62,58.7,58.59,58.61,219755.0,58.6106,58.6906,58.5806,58.6006,219755.0
2020-07-22 15:00:00,58.61,58.81,58.6,58.65,153995.0,58.6006,58.8006,58.5906,58.6406,153995.0
2020-07-22 15:30:00,58.67,58.97,58.65,58.9,355415.0,58.6606,58.9606,58.6406,58.8906,355415.0
2020-07-23 09:30:00,58.72,59.3,58.52,59.25,456495.0,58.7106,59.2905,58.5106,59.2405,456495.0
2020-07-23 10:00:00,59.29,59.29,58.86,59.12,398320.0,59.2805,59.2805,58.8506,59.1105,398320.0
2020-07-23 10:30:00,59.13,59.44,59.13,59.27,175235.0,59.1205,59.4305,59.1205,59.2605,175235.0
2020-07-23 11:00:00,59.2,59.3,59.09,59.21,224230.0,59.1905,59.2905,59.0805,59.2005,224230.0
2020-07-23 11:30:00,59.16,59.33,59.14,59.14,100130.0,59.1505,59.3205,59.1305,59.1305,100130.0
2020-07-23 12:00:00,59.06,59.06,58.69,58.69,410100.0,59.0506,59.0506,58.6806,58.6806,410100.0
2020-07-23 12:30:00,58.74,58.74,58.26,58.48,373075.0,58.7306,58.7306,58.2507,58.4706,373075.0
2020-07-23 13:00:00,58.48,58.65,58.29,58.35,143595.0,58.4706,58.6406,58.2807,58.3407,143595.0
2020-07-23 13:30:00,58.39,58.39,57.75,57.91,811605.0,58.3807,58.3807,57.7408,57.9007,811605.0
2020-07-23 14:00:00,57.87,57.87,57.44,57.76,1402950.0,57.8607,57.8607,57.4308,57.7508,1402950.0
2020-07-23 14:30:00,57.79,57.9,57.61,57.81,187465.0,57.7808,57.8907,57.6008,57.8008,187465.0
2020-07-23 15:00:00,57.85,57.87,57.59,57.7,200820.0,57.8407,57.8607,57.5808,57.6908,200820.0
2020-07-23 15:30:00,57.69,57.81,57.45,57.65,178755.0,57.6808,57.8008,57.4408,57.6408,178755.0
2020-07-24 09:30:00,57.02,57.14,56.33,56.75,853020.0,57.0109,57.1309,56.321,56.7409,853020.0
2020-07-24 10:00:00,56.85,57.11,56.68,57.06,238960.0,56.8409,57.1009,56.6709,57.0509,238960.0
2020-07-24 10:30:00,57.09,57.5,56.8,57.49,403150.0,57.0809,57.4908,56.7909,57.4808,403150.0
2020-07-24 11:00:00,57.49,57.54,57.24,57.53,265305.0,57.4808,57.5308,57.2308,57.5208,265305.0
2020-07-24 11:30:00,57.5,57.52,57.3,57.47,368335.0,57.4908,57.5108,57.2908,57.4608,368335.0
2020-07-24 12:00:00,57.37,57.39,56.93,57.11,53105.0,57.3608,57.3808,56.9209,57.1009,53105.0
2020-07-24 12:30:00,57.11,57.11,56.9,56.96,47815.0,57.1009,57.1009,56.8909,56.9509,47815.0
2020-07-24 13:00:00,56.94,57.05,56.68,56.89,223180.0,56.9309,57.0409,56.6709,56.8809,223180.0
2020-07-24 13:30:00,56.9,57.24,56.84,57.18,65415.0,56.8909,57.2308,56.8309,57.1709,65415.0
2020-07-24 14:00:00,57.19,57.35,57.19,57.34,228690.0,57.1808,57.3408,57.1808,57.3308,228690.0
2020-07-24 14:30:00,57.32,57.32,57.14,57.2,151275.0,57.3108,57.3108,57.1309,57.1908,151275.0
2020-07-24 15:00:00,57.18,57.27,57.01,57.05,123120.0,57.1709,57.2608,57.0009,57.0409,123120.0
2020-07-24 15:30:00,57.03,57.14,56.94,57.1,128405.0,57.0209,57.1309,56.9309,57.0909,128405.0
2020-07-27 09:30:00,57.47,57.84,57.3,57.74,568005.0,57.4608,57.8307,57.2908,57.7308,568005.0
2020-07-27 10:00:00,57.8,57.89,57.67,57.7,94210.0,57.7908,57.8807,57.6608,57.6908,94210.0
2020-07-27 10:30:00,57.71,57.87,57.69,57.74,176180.0,57.7008,57.8607,57.6808,57.7308,176180.0
2020-07-27 11:00:00,57.7,57.7,57.3,57.37,306140.0,57.6908,57.6908,57.2908,57.3608,306140.0
2020-07-27 11:30:00,57.38,57.47,57.23,57.47,177445.0,57.3708,57.4608,57.2208,57.4608,177445.0
2020-07-27 12:00:00,57.44,57.58,57.44,57.54,89480.0,57.4308,57.5708,57.4308,57.5308,89480.0
2020-07-27 12:30:00,57.55,57.73,57.55,57.73,44830.0,57.5408,57.7208,57.5408,57.7208,44830.0
2020-07-27 13:00:00,57.74,57.85,57.74,57.85,37045.0,57.7308,57.8407,57.7308,57.8407,37045.0
2020-07-27 13:30:00,57.83,57.85,57.76,57.79,43445.0,57.8207,57.8407,57.7508,57.7808,43445.0
2020-07-27 14:00:00,57.79,57.99,57.79,57.98,333260.0,57.7808,57.9807,57.7808,57.9707,333260.0
2020-07-27 14:30:00,57.99,58.02,57.86,57.88,67405.0,57.9807,58.0107,57.8507,57.8707,67405.0
2020-07-27 15:00:00,57.94,58.14,57.94,58.1,87580.0,57.9307,58.1307,57.9307,58.0907,87580.0
2020-07-27 15:30:00,58.12,58.16,58.0,58.05,200525.0,58.1107,58.1507,57.9907,58.0407,200525.0
2020-07-28 09:30:00,57.93,58.0,57.56,57.71,265950.0,57.9207,57.9907,57.5508,57.7008,265950.0
2020-07-28 10:00:00,57.77,58.03,57.61,58.02,149120.0,57.7608,58.0207,57.6008,58.0107,149120.0
2020-07-28 10:30:00,58.06,58.09,57.89,58.09,238290.0,58.0507,58.0807,57.8807,58.0807,238290.0
2020-07-28 11:00:00,58.08,58.08,57.89,58.02,127740.0,58.0707,58.0707,57.8807,58.0107,127740.0
2020-07-28 11:30:00,58.02,58.2,57.96,57.96,159065.0,58.0107,58.1907,57.9507,57.9507,159065.0
2020-07-28 12:00:00,57.97,58.1,57.91,58.1,38190.0,57.9607,58.0907,57.9007,58.0907,38190.0
2020-07-28 12:30:00,58.11,58.28,58.06,58.28,93380.0,58.1007,58.2707,58.0507,58.2707,93380.0
2020-07-28 13:00:00,58.29,58.3,58.17,58.26,48090.0,58.2807,58.2907,58.1607,58.2507,48090.0
2020-07-28 13:30:00,58.28,58.37,58.26,58.26,188020.0,58.2707,58.3607,58.2507,58.2507,188020.0
2020-07-28 14:00:00,58.26,58.26,58.04,58.04,331070.0,58.2507,58.2507,58.0307,58.0307,331070.0
2020-07-28 14:30:00,58.04,58.05,57.85,57.88,769540.0,58.0307,58.0407,57.8407,57.8707,769540.0
2020-07-28 15:00:00,57.86,57.88,57.63,57.7,344260.0,57.8507,57.8707,57.6208,57.6908,344260.0
2020-07-28 15:30:00,57.68,57.76,57.49,57.53,283465.0,57.6708,57.7508,57.4808,57.5208,283465.0
2020-07-29 09:30:00,58.09,58.29,57.94,58.07,246110.0,58.0807,58.2807,57.9307,58.0607,246110.0
2020-07-29 10:00:00,58.18,58.54,58.13,58.49,143605.0,58.1707,58.5306,58.1207,58.4806,143605.0
2020-07-29 10:30:00,58.49,58.69,58.49,58.52,150500.0,58.4806,58.6806,58.4806,58.5106,150500.0
2020-07-29 11:00:00,58.53,58.69,58.46,58.69,294870.0,58.5206,58.6806,58.4506,58.6806,294870.0
2020-07-29 11:30:00,58.68,58.72,58.6,58.65,442030.0,58.6706,58.7106,58.5906,58.6406,442030.0
2020-07-29 12:00:00,58.63,58.63,58.4,58.56,205090.0,58.6206,58.6206,58.3907,58.5506,205090.0
2020-07-29 12:30:00,58.55,58.69,58.54,58.63,166320.0,58.5406,58.6806,58.5306,58.6206,166320.0
2020-07-29 13:00:00,58.61,58.68,58.51,58.65,29380.0,58.6006,58.6706,58.5006,58.6406,29380.0
2020-07-29 13:30:00,58.63,58.7,58.58,58.6,50530.0,58.6206,58.6906,58.5706,58.5906,50530.0
2020-07-29 14:00:00,58.6,58.72,58.56,58.67,161850.0,58.5906,58.7106,58.5506,58.6606,161850.0
2020-07-29 14:30:00,58.67,58.92,58.67,58.68,275995.0,58.6606,58.9106,58.6606,58.6706,275995.0
2020-07-29 15:00:00,58.67,58.76,58.48,58.69,236925.0,58.6606,58.7506,58.4706,58.6806,236925.0
2020-07-29 15:30:00,58.7,58.82,58.58,58.68,316950.0,58.6906,58.8106,58.5706,58.6706,316950.0
2020-07-30 09:30:00,57.83,58.13,57.46,57.55,309410.0,57.8207,58.1207,57.4508,57.5408,309410.0
2020-07-30 10:00:00,57.62,57.64,57.34,57.53,189665.0,57.6108,57.6308,57.3308,57.5208,189665.0
2020-07-30 10:30:00,57.53,57.85,57.52,57.73,286830.0,57.5208,57.8407,57.5108,57.7208,286830.0
2020-07-30 11:00:00,57.73,58.14,57.69,58.08,352660.0,57.7208,58.1307,57.6808,58.0707,352660.0
2020-07-30 11:30:00,58.08,58.38,58.07,58.31,258530.0,58.0707,58.3707,58.0607,58.3007,258530.0
2020-07-30 12:00:00,58.37,58.6,58.31,58.45,302940.0,58.3607,58.5906,58.3007,58.4406,302940.0
2020-07-30 12:30:00,58.46,58.52,58.37,58.46,203475.0,58.4506,58.5106,58.3607,58.4506,203475.0
2020-07-30 13:00:00,58.46,58.7,58.41,58.62,171630.0,58.4506,58.6906,58.4007,58.6106,171630.0
2020-07-30 13:30:00,58.62,58.68,58.48,58.68,180155.0,58.6106,58.6706,58.4706,58.6706,180155.0
2020-07-30 14:00:00,58.66,58.68,58.55,58.58,113485.0,58.6506,58.6706,58.5406,58.5706,113485.0
2020-07-30 14:30:00,58.59,58.7,58.59,58.63,42535.0,58.5806,58.6906,58.5806,58.6206,42535.0
2020-07-30 15:00:00,58.63,58.71,58.49,58.71,324775.0,58.6206,58.7006,58.4806,58.7006,324775.0
2020-07-30 15:30:00,58.69,58.73,58.51,58.59,439670.0,58.6806,58.7206,58.5006,58.5806,439670.0
2020-07-31 09:30:00,59.08,59.08,58.2,58.5,1502675.0,59.0705,59.0705,58.1907,58.4906,1502675.0
2020-07-31 10:00:00,58.46,58.46,57.83,57.97,1536820.0,58.4506,58.4506,57.8207,57.9607,1536820.0
2020-07-31 10:30:00,57.99,58.23,57.99,58.23,230045.0,57.9807,58.2207,57.9807,58.2207,230045.0
2020-07-31 11:00:00,58.22,58.67,58.22,58.61,215050.0,58.2107,58.6606,58.2107,58.6006,215050.0
2020-07-31 11:30:00,58.57,58.64,58.25,58.31,565620.0,58.5606,58.6306,58.2407,58.3007,565620.0
2020-07-31 12:00:00,58.3,58.33,58.11,58.25,109005.0,58.2907,58.3207,58.1007,58.2407,109005.0
2020-07-31 12:30:00,58.24,58.24,57.92,57.95,1397340.0,58.2307,58.2307,57.9107,57.9407,1397340.0
2020-07-31 13:00:00,57.94,58.42,57.94,58.42,1181225.0,57.9307,58.4107,57.9307,58.4107,1181225.0
2020-07-31 13:30:00,58.36,58.48,58.26,58.3,1280830.0,58.3507,58.4706,58.2507,58.2907,1280830.0
2020-07-31 14:00:00,58.27,58.36,58.08,58.28,76960.0,58.2607,58.3507,58.0707,58.2707,76960.0
2020-07-31 14:30:00,58.28,58.61,58.28,58.58,46540.0,58.2707,58.6006,58.2707,58.5706,46540.0
2020-07-31 15:00:00,58.6,58.81,58.54,58.77,332260.0,58.5906,58.8006,58.5306,58.7606,332260.0
2020-07-31 15:30:00,58.78,59.08,58.71,59.08,520675.0,58.7706,59.0705,58.7006,59.0705,520675.0
2020-08-03 09:30:00,59.6,59.8,59.44,59.56,979570.0,59.5905,59.7904,59.4305,59.5505,979570.0
2020-08-03 10:00:00,59.56,59.69,59.41,59.69,119430.0,59.5505,59.6804,59.4005,59.6804,119430.0
2020-08-03 10:30:00,59.69,59.84,59.51,59.59,90200.0,59.6804,59.8304,59.5005,59.5805,90200.0
2020-08-03 11:00:00,59.6,59.85,59.59,59.8,383320.0,59.5905,59.8404,59.5805,59.7904,383320.0
2020-08-03 11:30:00,59.8,59.95,59.8,59.93,163525.0,59.7904,59.9404,59.7904,59.9204,163525.0
2020-08-03 12:00:00,59.94,60.08,59.83,60.08,338915.0,59.9304,60.0704,59.8204,60.0704,338915.0
2020-08-03 12:30:00,60.06,60.11,59.98,60.06,147750.0,60.0504,60.1004,59.9704,60.0504,147750.0
2020-08-03 13:00:00,60.06,60.22,60.02,60.13,107130.0,60.0504,60.2104,60.0104,60.1204,107130.0
2020-08-03 13:30:00,60.12,60.25,60.07,60.19,114690.0,60.1104,60.2404,60.0604,60.1804,114690.0
2020-08-03 14:00:00,60.19,60.25,60.13,60.25,393705.0,60.1804,60.2404,60.1204,60.2404,393705.0
2020-08-03 14:30:00,60.25,60.37,60.25,60.33,577025.0,60.2404,60.3603,60.2404,60.3203,577025.0
2020-08-03 15:00:00,60.34,60.37,60.09,60.2,348510.0,60.3303,60.3603,60.0804,60.1904,348510.0
2020-08-03 15:30:00,60.21,60.32,60.1,60.25,504690.0,60.2004,60.3103,60.0904,60.2404,504690.0
2020-08-04 09:30:00,60.22,60.39,59.74,60.11,317965.0,60.2104,60.3803,59.7304,60.1004,317965.0
2020-08-04 10:00:00,60.1,60.24,59.89,59.89,98875.0,60.0904,60.2304,59.8804,59.8804,98875.0
2020-08-04 10:30:00,59.92,60.2,59.9,59.98,254875.0,59.9104,60.1904,59.8904,59.9704,254875.0
2020-08-04 11:00:00,59.99,60.04,59.67,59.74,520710.0,59.9804,60.0304,59.6605,59.7304,520710.0
2020-08-04 11:30:00,59.74,59.81,59.71,59.77,183825.0,59.7304,59.8004,59.7004,59.7604,183825.0
2020-08-04 12:00:00,59.77,59.87,59.62,59.87,132845.0,59.7604,59.8604,59.6105,59.8604,132845.0
2020-08-04 12:30:00,59.87,59.97,59.84,59.96,62225.0,59.8604,59.9604,59.8304,59.9504,62225.0
2020-08-04 13:00:00,59.95,60.05,59.86,60.04,142485.0,59.9404,60.0404,59.8504,60.0304,142485.0
2020-08-04 13:30:00,60.05,60.13,60.01,60.06,277440.0,60.0404,60.1204,60.0004,60.0504,277440.0
2020-08-04 14:00:00,60.07,60.07,59.81,59.82,57225.0,60.0604,60.0604,59.8004,59.8104,57225.0
2020-08-04 14:30:00,59.8,59.87,59.63,59.87,118010.0,59.7904,59.8604,59.6205,59.8604,118010.0
2020-08-04 15:00:00,59.87,59.96,59.86,59.9,81765.0,59.8604,59.9504,59.8504,59.8904,81765.0
2020-08-04 15:30:00,59.91,60.16,59.89,60.14,267670.0,59.9004,60.1504,59.8804,60.1304,267670.0
2020-08-05 09:30:00,60.33,60.47,60.04,60.42,355815.0,60.3203,60.4603,60.0304,60.4103,355815.0
2020-08-05 10:00:00,60.34,60.45,60.26,60.37,253165.0,60.3303,60.4403,60.2504,60.3603,253165.0
2020-08-05 10:30:00,60.42,60.42,60.22,60.38,250360.0,60.4103,60.4103,60.2104,60.3703,250360.0
2020-08-05 11:00:00,60.37,60.51,60.23,60.28,216405.0,60.3603,60.5003,60.2204,60.2704,216405.0
2020-08-05 11:30:00,60.3,60.35,60.2,60.33,313310.0,60.2904,60.3403,60.1904,60.3203,313310.0
2020-08-05 12:00:00,60.29,60.48,60.29,60.37,157860.0,60.2804,60.4703,60.2804,60.3603,157860.0
2020-08-05 12:30:00,60.38,60.53,60.38,60.53,82955.0,60.3703,60.5203,60.3703,60.5203,82955.0
2020-08-05 13:00:00,60.55,60.64,60.54,60.54,178780.0,60.5403,60.6303,60.5303,60.5303,178780.0
2020-08-05 13:30:00,60.55,60.61,60.49,60.54,161905.0,60.5403,60.6003,60.4803,60.5303,161905.0
2020-08-05 14:00:00,60.55,60.59,60.53,60.58,62350.0,60.5403,60.5803,60.5203,60.5703,62350.0
2020-08-05 14:30:00,60.57,60.68,60.47,60.53,106925.0,60.5603,60.6703,60.4603,60.5203,106925.0
2020-08-05 15:00:00,60.5,60.54,60.38,60.4,190115.0,60.4903,60.5303,60.3703,60.3903,190115.0
2020-08-05 15:30:00,60.4,60.43,60.16,60.37,553220.0,60.3903,60.4203,60.1504,60.3603,553220.0
2020-08-06 09:30:00,60.27,60.61,60.24,60.44,221230.0,60.2604,60.6003,60.2304,60.4303,221230.0
2020-08-06 10:00:00,60.53,60.54,60.29,60.32,93200.0,60.5203,60.5303,60.2804,60.3103,93200.0
2020-08-06 10:30:00,60.24,60.25,59.83,59.94,153180.0,60.2304,60.2404,59.8204,59.9304,153180.0
2020-08-06 11:00:00,59.93,60.18,59.91,59.96,53620.0,59.9204,60.1704,59.9004,59.9504,53620.0
2020-08-06 11:30:00,59.99,60.13,59.97,60.03,150405.0,59.9804,60.1204,59.9604,60.0204,150405.0
2020-08-06 12:00:00,60.04,60.24,60.02,60.16,156580.0,60.0304,60.2304,60.0104,60.1504,156580.0
2020-08-06 12:30:00,60.14,60.29,60.1,60.29,38190.0,60.1304,60.2804,60.0904,60.2804,38190.0
2020-08-06 13:00:00,60.3,60.44,60.3,60.39,51530.0,60.2904,60.4303,60.2904,60.3803,51530.0
2020-08-06 13:30:00,60.44,60.48,60.32,60.44,68640.0,60.4303,60.4703,60.3103,60.4303,68640.0
2020-08-06 14:00:00,60.44,60.61,60.44,60.6,190105.0,60.4303,60.6003,60.4303,60.5903,190105.0
2020-08-06 14:30:00,60.6,60.67,60.59,60.64,116780.0,60.5903,60.6603,60.5803,60.6303,116780.0
2020-08-06 15:00:00,60.63,60.66,60.53,60.57,704710.0,60.6203,60.6503,60.5203,60.5603,704710.0
2020-08-06 15:30:00,60.57,60.67,60.51,60.61,591075.0,60.5603,60.6603,60.5003,60.6003,591075.0
2020-08-07 09:30:00,60.17,60.25,59.84,60.22,644245.0,60.1604,60.2404,59.8304,60.2104,644245.0
2020-08-07 10:00:00,60.2,60.2,59.86,60.0,343690.0,60.1904,60.1904,59.8504,59.9904,343690.0
2020-08-07 10:30:00,60.0,60.13,59.93,60.1,204115.0,59.9904,60.1204,59.9204,60.0904,204115.0
2020-08-07 11:00:00,60.11,60.11,59.75,59.75,201675.0,60.1004,60.1004,59.7404,59.7404,201675.0
2020-08-07 11:30:00,59.76,59.95,59.71,59.72,302085.0,59.7504,59.9404,59.7004,59.7104,302085.0
2020-08-07 12:00:00,59.69,59.73,59.55,59.65,304895.0,59.6804,59.7204,59.5405,59.6405,304895.0
2020-08-07 12:30:00,59.64,59.64,59.19,59.19,357480.0,59.6305,59.6305,59.1805,59.1805,357480.0
2020-08-07 13:00:00,59.17,59.18,58.78,58.89,749170.0,59.1605,59.1705,58.7706,58.8806,749170.0
2020-08-07 13:30:00,58.89,59.06,58.8,58.81,380990.0,58.8806,59.0506,58.7906,58.8006,380990.0
2020-08-07 14:00:00,58.84,58.97,58.53,58.54,555475.0,58.8306,58.9606,58.5206,58.5306,555475.0
2020-08-07 14:30:00,58.55,58.87,58.52,58.85,249935.0,58.5406,58.8606,58.5106,58.8406,249935.0
2020-08-07 15:00:00,58.85,59.04,58.83,58.92,283770.0,58.8406,59.0306,58.8206,58.9106,283770.0
2020-08-07 15:30:00,58.94,59.24,58.9,59.23,656700.0,58.9306,59.2305,58.8906,59.2205,656700.0
2020-08-10 09:30:00,59.17,59.17,58.2,58.26,746000.0,59.1605,59.1605,58.1907,58.2507,746000.0
2020-08-10 10:00:00,58.26,58.4,58.13,58.4,497070.0,58.2507,58.3907,58.1207,58.3907,497070.0
2020-08-10 10:30:00,58.41,58.41,57.66,57.7,1005375.0,58.4007,58.4007,57.6508,57.6908,1005375.0
2020-08-10 11:00:00,57.69,58.14,57.63,58.14,755090.0,57.6808,58.1307,57.6208,58.1307,755090.0
2020-08-10 11:30:00,58.14,58.3,57.99,58.13,467475.0,58.1307,58.2907,57.9807,58.1207,467475.0
2020-08-10 12:00:00,58.13,58.16,57.92,57.92,184360.0,58.1207,58.1507,57.9107,57.9107,184360.0
2020-08-10 12:30:00,57.93,58.44,57.92,58.42,160885.0,57.9207,58.4306,57.9107,58.4107,160885.0
2020-08-10 13:00:00,58.44,58.65,58.43,58.6,401985.0,58.4306,58.6406,58.4207,58.5906,401985.0
2020-08-10 13:30:00,58.61,58.61,58.3,58.33,450545.0,58.6006,58.6006,58.2907,58.3207,450545.0
2020-08-10 14:00:00,58.33,58.45,58.25,58.29,381775.0,58.3207,58.4406,58.2407,58.2807,381775.0
2020-08-10 14:30:00,58.29,58.31,58.07,58.23,275090.0,58.2807,58.3007,58.0607,58.2207,275090.0
2020-08-10 15:00:00,58.24,58.35,58.2,58.22,253250.0,58.2307,58.3407,58.1907,58.2107,253250.0
2020-08-10 15:30:00,58.21,58.39,58.16,58.35,780200.0,58.2007,58.3807,58.1507,58.3407,780200.0
2020-08-11 09:30:00,57.99,58.05,57.3,57.53,1124395.0,57.9807,58.0407,57.2908,57.5208,1124395.0
2020-08-11 10:00:00,57.51,57.64,57.14,57.53,550025.0,57.5008,57.6308,57.1309,57.5208,550025.0
2020-08-11 10:30:00,57.51,57.63,57.34,57.56,131230.0,57.5008,57.6208,57.3308,57.5508,131230.0
2020-08-11 11:00:00,57.59,58.13,57.59,58.06,243145.0,57.5808,58.1207,57.5808,58.0507,243145.0
2020-08-11 11:30:00,58.06,58.08,57.86,57.91,93885.0,58.0507,58.0707,57.8507,57.9007,93885.0
2020-08-11 12:00:00,57.92,58.29,57.9,58.24,54360.0,57.9107,58.2807,57.8907,58.2307,54360.0
2020-08-11 12:30:00,58.22,58.37,58.15,58.23,199165.0,58.2107,58.3607,58.1407,58.2207,199165.0
2020-08-11 13:00:00,58.21,58.25,58.03,58.19,151610.0,58.2007,58.2407,58.0207,58.1807,151610.0
2020-08-11 13:30:00,58.16,58.16,58.0,58.09,63400.0,58.1507,58.1507,57.9907,58.0807,63400.0
2020-08-11 14:00:00,58.11,58.13,57.89,57.9,93945.0,58.1007,58.1207,57.8807,57.8907,93945.0
2020-08-11 14:30:00,57.9,58.02,57.83,58.02,77410.0,57.8907,58.0107,57.8207,58.0107,77410.0
2020-08-11 15:00:00,58.01,58.05,57.53,57.72,214675.0,58.0007,58.0407,57.5208,57.7108,214675.0
2020-08-11 15:30:00,57.7,57.71,57.14,57.25,1154295.0,57.6908,57.7008,57.1309,57.2408,1154295.0
2020-08-12 09:30:00,57.69,58.1,57.57,58.1,834590.0,57.6808,58.0907,57.5608,58.0907,834590.0
2020-08-12 10:00:00,58.12,58.13,57.84,58.08,552710.0,58.1107,58.1207,57.8307,58.0707,552710.0
2020-08-12 10:30:00,58.07,58.12,57.91,58.05,632550.0,58.0607,58.1107,57.9007,58.0407,632550.0
2020-08-12 11:00:00,58.08,58.2,58.03,58.16,85500.0,58.0707,58.1907,58.0207,58.1507,85500.0
2020-08-12 11:30:00,58.15,58.28,58.12,58.2,52865.0,58.1407,58.2707,58.1107,58.1907,52865.0
2020-08-12 12:00:00,58.2,58.28,58.19,58.27,275880.0,58.1907,58.2707,58.1807,58.2607,275880.0
2020-08-12 12:30:00,58.26,58.27,58.0,58.01,265945.0,58.2507,58.2607,57.9907,58.0007,265945.0
2020-08-12 13:00:00,58.02,58.06,57.88,57.89,50485.0,58.0107,58.0507,57.8707,57.8807,50485.0
2020-08-12 13:30:00,57.91,58.1,57.84,58.1,998680.0,57.9007,58.0907,57.8307,58.0907,998680.0
2020-08-12 14:00:00,58.1,58.11,57.95,58.02,157350.0,58.0907,58.1007,57.9407,58.0107,157350.0
2020-08-12 14:30:00,58.03,58.03,57.82,57.9,67930.0,58.0207,58.0207,57.8107,57.8907,67930.0
2020-08-12 15:00:00,57.91,58.04,57.89,57.95,39025.0,57.9007,58.0307,57.8807,57.9407,39025.0
2020-08-12 15:30:00,57.97,57.98,57.8,57.91,203785.0,57.9607,57.9707,57.7908,57.9007,203785.0
2020-08-13 09:30:00,58.09,58.81,58.09,58.81,475065.0,58.0807,58.8006,58.0807,58.8006,475065.0
2020-08-13 10:00:00,58.78,59.0,58.57,58.97,320180.0,58.7706,58.9906,58.5606,58.9606,320180.0
2020-08-13 10:30:00,58.98,59.13,58.92,59.07,761710.0,58.9706,59.1205,58.9106,59.0605,761710.0
2020-08-13 11:00:00,59.06,59.18,58.91,58.94,241435.0,59.0506,59.1705,58.9006,58.9306,241435.0
2020-08-13 11:30:00,58.96,58.97,58.87,58.96,178970.0,58.9506,58.9606,58.8606,58.9506,178970.0
2020-08-13 12:00:00,58.98,59.22,58.98,59.2,424975.0,58.9706,59.2105,58.9706,59.1905,424975.0
2020-08-13 12:30:00,59.19,59.25,59.14,59.2,296185.0,59.1805,59.2405,59.1305,59.1905,296185.0
2020-08-13 13:00:00,59.22,59.24,58.88,58.91,210735.0,59.2105,59.2305,58.8706,58.9006,210735.0
2020-08-13 13:30:00,58.91,58.95,58.75,58.89,196020.0,58.9006,58.9406,58.7406,58.8806,196020.0
2020-08-13 14:00:00,58.91,58.91,58.5,58.68,272515.0,58.9006,58.9006,58.4906,58.6706,272515.0
2020-08-13 14:30:00,58.69,58.81,58.54,58.68,100535.0,58.6806,58.8006,58.5306,58.6706,100535.0
2020-08-13 15:00:00,58.66,58.77,58.62,58.77,133890.0,58.6506,58.7606,58.6106,58.7606,133890.0
2020-08-13 15:30:00,58.75,58.79,58.66,58.71,381360.0,58.7406,58.7806,58.6506,58.7006,381360.0
2020-08-14 09:30:00,58.81,59.04,58.56,58.71,279295.0,58.8006,59.0306,58.5506,58.7006,279295.0
2020-08-14 10:00:00,58.73,58.78,58.32,58.33,111045.0,58.7206,58.7706,58.3107,58.3207,111045.0
2020-08-14 10:30:00,58.32,58.65,58.32,58.42,238590.0,58.3107,58.6406,58.3107,58.4107,238590.0
2020-08-14 11:00:00,58.4,58.58,58.36,58.47,113970.0,58.3907,58.5706,58.3507,58.4606,113970.0
2020-08-14 11:30:00,58.48,58.51,58.33,58.33,70125.0,58.4706,58.5006,58.3207,58.3207,70125.0
2020-08-14 12:00:00,58.35,58.45,58.35,58.38,41490.0,58.3407,58.4406,58.3407,58.3707,41490.0
2020-08-14 12:30:00,58.4,58.58,58.4,58.55,43780.0,58.3907,58.5706,58.3907,58.5406,43780.0
2020-08-14 13:00:00,58.57,58.57,58.43,58.47,108325.0,58.5606,58.5606,58.4207,58.4606,108325.0
2020-08-14 13:30:00,58.48,58.49,58.29,58.43,195985.0,58.4706,58.4806,58.2807,58.4207,195985.0
2020-08-14 14:00:00,58.41,58.45,58.33,58.37,116615.0,58.4007,58.4406,58.3207,58.3607,116615.0
2020-08-14 14:30:00,58.38,58.42,58.34,58.4,59965.0,58.3707,58.4107,58.3307,58.3907,59965.0
2020-08-14 15:00:00,58.39,58.4,58.28,58.29,47770.0,58.3807,58.3907,58.2707,58.2807,47770.0
2020-08-14 15:30:00,58.27,58.42,58.2,58.4,158830.0,58.2607,58.4107,58.1907,58.3907,158830.0
2020-08-17 09:30:00,58.81,59.14,58.68,59.12,210495.0,58.8006,59.1305,58.6706,59.1105,210495.0
2020-08-17 10:00:00,59.15,59.2,58.94,59.05,185195.0,59.1405,59.1905,58.9306,59.0406,185195.0
2020-08-17 10:30:00,59.07,59.09,58.85,58.86,134165.0,59.0605,59.0805,58.8406,58.8506,134165.0
2020-08-17 11:00:00,58.86,58.99,58.76,58.96,236820.0,58.8506,58.9806,58.7506,58.9506,236820.0
2020-08-17 11:30:00,58.98,59.04,58.92,59.03,69875.0,58.9706,59.0306,58.9106,59.0206,69875.0
2020-08-17 12:00:00,59.05,59.05,58.9,58.91,117500.0,59.0406,59.0406,58.8906,58.9006,117500.0
2020-08-17 12:30:00,58.9,59.04,58.88,58.97,125140.0,58.8906,59.0306,58.8706,58.9606,125140.0
2020-08-17 13:00:00,58.98,59.04,58.97,59.01,79735.0,58.9706,59.0306,58.9606,59.0006,79735.0
2020-08-17 13:30:00,59.02,59.11,59.02,59.08,42185.0,59.0106,59.1005,59.0106,59.0705,42185.0
2020-08-17 14:00:00,59.06,59.09,59.02,59.07,29875.0,59.0506,59.0805,59.0106,59.0605,29875.0
2020-08-17 14:30:00,59.08,59.13,59.02,59.06,47650.0,59.0705,59.1205,59.0106,59.0506,47650.0
2020-08-17 15:00:00,59.06,59.1,59.01,59.09,130295.0,59.0506,59.0905,59.0006,59.0805,130295.0
2020-08-17 15:30:00,59.1,59.17,59.05,59.1,248810.0,59.0905,59.1605,59.0406,59.0905,248810.0
2020-08-18 09:30:00,59.28,59.95,59.28,59.61,667365.0,59.2705,59.9404,59.2705,59.6005,667365.0
2020-08-18 10:00:00,59.66,59.69,59.33,59.34,138025.0,59.6505,59.6804,59.3205,59.3305,138025.0
2020-08-18 10:30:00,59.31,59.57,59.26,59.55,329200.0,59.3005,59.5605,59.2505,59.5405,329200.0
2020-08-18 11:00:00,59.55,59.71,59.54,59.64,139080.0,59.5405,59.7004,59.5305,59.6305,139080.0
2020-08-18 11:30:00,59.64,59.7,59.53,59.59,172870.0,59.6305,59.6904,59.5205,59.5805,172870.0
2020-08-18 12:00:00,59.59,59.64,59.58,59.63,42660.0,59.5805,59.6305,59.5705,59.6205,42660.0
2020-08-18 12:30:00,59.67,59.73,59.65,59.68,98850.0,59.6605,59.7204,59.6405,59.6705,98850.0
2020-08-18 13:00:00,59.66,59.78,59.65,59.69,48465.0,59.6505,59.7704,59.6405,59.6804,48465.0
2020-08-18 13:30:00,59.67,59.71,59.62,59.65,291115.0,59.6605,59.7004,59.6105,59.6405,291115.0
2020-08-18 14:00:00,59.61,59.66,59.57,59.66,60115.0,59.6005,59.6505,59.5605,59.6505,60115.0
2020-08-18 14:30:00,59.67,59.77,59.66,59.75,77025.0,59.6605,59.7604,59.6505,59.7404,77025.0
2020-08-18 15:00:00,59.76,59.88,59.74,59.84,109755.0,59.7504,59.8704,59.7304,59.8304,109755.0
2020-08-18 15:30:00,59.84,59.89,59.76,59.78,670940.0,59.8304,59.8804,59.7504,59.7704,670940.0
2020-08-19 09:30:00,59.98,60.16,59.2,59.26,177960.0,59.9704,60.1504,59.1905,59.2505,177960.0
2020-08-19 10:00:00,59.4,59.77,59.24,59.76,261905.0,59.3905,59.7604,59.2305,59.7504,261905.0
2020-08-19 10:30:00,59.75,59.8,59.6,59.75,158910.0,59.7404,59.7904,59.5905,59.7404,158910.0
2020-08-19 11:00:00,59.77,59.92,59.68,59.92,41305.0,59.7604,59.9104,59.6705,59.9104,41305.0
2020-08-19 11:30:00,59.93,60.18,59.93,60.18,36915.0,59.9204,60.1704,59.9204,60.1704,36915.0
2020-08-19 12:00:00,60.2,60.23,60.04,60.04,23510.0,60.1904,60.2204,60.0304,60.0304,23510.0
2020-08-19 12:30:00,60.05,60.18,60.04,60.16,58275.0,60.0404,60.1704,60.0304,60.1504,58275.0
2020-08-19 13:00:00,60.12,60.23,60.09,60.23,112870.0,60.1104,60.2204,60.0804,60.2204,112870.0
2020-08-19 13:30:00,60.22,60.31,60.22,60.3,27515.0,60.2104,60.3004,60.2104,60.2904,27515.0
2020-08-19 14:00:00,60.29,60.32,59.72,59.94,155410.0,60.2804,60.3103,59.7104,59.9304,155410.0
2020-08-19 14:30:00,59.92,60.09,59.87,60.05,192015.0,59.9104,60.0804,59.8604,60.0404,192015.0
2020-08-19 15:00:00,60.02,60.06,59.86,59.89,91215.0,60.0104,60.0504,59.8504,59.8804,91215.0
2020-08-19 15:30:00,59.89,59.92,59.66,59.74,314670.0,59.8804,59.9104,59.6505,59.7304,314670.0
2020-08-20 09:30:00,59.54,60.04,59.45,59.95,209790.0,59.5305,60.0304,59.4405,59.9404,209790.0
2020-08-20 10:00:00,59.95,60.09,59.78,60.09,209305.0,59.9404,60.0804,59.7704,60.0804,209305.0
2020-08-20 10:30:00,60.1,60.35,60.01,60.34,526800.0,60.0904,60.3403,60.0004,60.3303,526800.0
2020-08-20 11:00:00,60.31,60.31,60.15,60.23,337520.0,60.3004,60.3004,60.1404,60.2204,337520.0
2020-08-20 11:30:00,60.25,60.59,60.22,60.58,110295.0,60.2404,60.5803,60.2104,60.5703,110295.0
2020-08-20 12:00:00,60.55,60.57,60.39,60.39,71185.0,60.5403,60.5603,60.3803,60.3803,71185.0
2020-08-20 12:30:00,60.4,60.5,60.38,60.41,109275.0,60.3903,60.4903,60.3703,60.4003,109275.0
2020-08-20 13:00:00,60.41,60.58,60.37,60.54,129680.0,60.4003,60.5703,60.3603,60.5303,129680.0
2020-08-20 13:30:00,60.56,60.68,60.54,60.67,136810.0,60.5503,60.6703,60.5303,60.6603,136810.0
2020-08-20 14:00:00,60.68,60.87,60.63,60.84,116000.0,60.6703,60.8603,60.6203,60.8303,116000.0
2020-08-20 14:30:00,60.89,60.93,60.82,60.93,108295.0,60.8803,60.9203,60.8103,60.9203,108295.0
2020-08-20 15:00:00,60.92,61.02,60.85,60.92,309815.0,60.9103,61.0102,60.8403,60.9103,309815.0
2020-08-20 15:30:00,60.93,61.06,60.9,60.92,495590.0,60.9203,61.0502,60.8903,60.9103,495590.0
2020-08-21 09:30:00,60.91,60.91,60.38,60.57,217670.0,60.9003,60.9003,60.3703,60.5603,217670.0
2020-08-21 10:00:00,60.58,60.62,60.35,60.61,228920.0,60.5703,60.6103,60.3403,60.6003,228920.0
2020-08-21 10:30:00,60.61,60.82,60.61,60.72,128115.0,60.6003,60.8103,60.6003,60.7103,128115.0
2020-08-21 11:00:00,60.73,60.73,60.42,60.54,193685.0,60.7203,60.7203,60.4103,60.5303,193685.0
2020-08-21 11:30:00,60.52,60.52,60.32,60.33,191480.0,60.5103,60.5103,60.3103,60.3203,191480.0
2020-08-21 12:00:00,60.33,60.6,60.33,60.57,56455.0,60.3203,60.5903,60.3203,60.5603,56455.0
2020-08-21 12:30:00,60.62,60.62,60.46,60.46,119375.0,60.6103,60.6103,60.4503,60.4503,119375.0
2020-08-21 13:00:00,60.4,60.44,60.34,60.39,27245.0,60.3903,60.4303,60.3303,60.3803,27245.0
2020-08-21 13:30:00,60.39,60.41,60.26,60.33,147395.0,60.3803,60.4003,60.2504,60.3203,147395.0
2020-08-21 14:00:00,60.32,60.48,60.32,60.4,65810.0,60.3103,60.4703,60.3103,60.3903,65810.0
2020-08-21 14:30:00,60.39,60.51,60.38,60.47,42625.0,60.3803,60.5003,60.3703,60.4603,42625.0
2020-08-21 15:00:00,60.47,60.54,60.44,60.49,144615.0,60.4603,60.5303,60.4303,60.4803,144615.0
2020-08-21 15:30:00,60.5,60.55,60.43,60.47,411450.0,60.4903,60.5403,60.4203,60.4603,411450.0
2020-08-24 09:30:00,61.01,61.13,60.63,60.83,192005.0,61.0002,61.1202,60.6203,60.8203,192005.0
2020-08-24 10:00:00,60.92,61.02,60.43,60.86,126170.0,60.9103,61.0102,60.4203,60.8503,126170.0
2020-08-24 10:30:00,60.86,60.86,60.21,60.26,239770.0,60.8503,60.8503,60.2004,60.2504,239770.0
2020-08-24 11:00:00,60.33,60.55,60.28,60.28,99335.0,60.3203,60.5403,60.2704,60.2704,99335.0
2020-08-24 11:30:00,60.3,60.53,60.28,60.52,409915.0,60.2904,60.5203,60.2704,60.5103,409915.0
2020-08-24 12:00:00,60.52,60.65,60.46,60.47,78595.0,60.5103,60.6403,60.4503,60.4603,78595.0
2020-08-24 12:30:00,60.45,60.54,60.44,60.5,77345.0,60.4403,60.5303,60.4303,60.4903,77345.0
2020-08-24 13:00:00,60.5,60.63,60.45,60.45,88395.0,60.4903,60.6203,60.4403,60.4403,88395.0
2020-08-24 13:30:00,60.4,60.52,60.37,60.5,79610.0,60.3903,60.5103,60.3603,60.4903,79610.0
2020-08-24 14:00:00,60.49,60.52,60.4,60.41,76845.0,60.4803,60.5103,60.3903,60.4003,76845.0
2020-08-24 14:30:00,60.4,60.43,60.35,60.42,105345.0,60.3903,60.4203,60.3403,60.4103,105345.0
2020-08-24 15:00:00,60.41,60.58,60.36,60.55,207965.0,60.4003,60.5703,60.3503,60.5403,207965.0
2020-08-24 15:30:00,60.55,60.69,60.52,60.69,160520.0,60.5403,60.6803,60.5103,60.6803,160520.0
2020-08-25 09:30:00,60.54,61.13,60.51,61.0,923380.0,60.5303,61.1202,60.5003,60.9902,923380.0
2020-08-25 10:00:00,60.91,61.2,60.83,60.97,138800.0,60.9003,61.1902,60.8203,60.9602,138800.0
2020-08-25 10:30:00,60.88,61.17,60.87,61.17,77185.0,60.8703,61.1602,60.8603,61.1602,77185.0
2020-08-25 11:00:00,61.13,61.4,61.11,61.16,286870.0,61.1202,61.3902,61.1002,61.1502,286870.0
2020-08-25 11:30:00,61.17,61.18,60.99,61.1,477345.0,61.1602,61.1702,60.9802,61.0902,477345.0
2020-08-25 12:00:00,61.11,61.18,61.07,61.14,22865.0,61.1002,61.1702,61.0602,61.1302,22865.0
2020-08-25 12:30:00,61.14,61.19,61.09,61.19,108335.0,61.1302,61.1802,61.0802,61.1802,108335.0
2020-08-25 13:00:00,61.19,61.21,61.13,61.2,45750.0,61.1802,61.2002,61.1202,61.1902,45750.0
2020-08-25 13:30:00,61.18,61.25,61.16,61.18,23780.0,61.1702,61.2402,61.1502,61.1702,23780.0
2020-08-25 14:00:00,61.17,61.3,61.17,61.3,25910.0,61.1602,61.2902,61.1602,61.2902,25910.0
2020-08-25 14:30:00,61.3,61.34,61.24,61.29,26790.0,61.2902,61.3302,61.2302,61.2802,26790.0
2020-08-25 15:00:00,61.3,61.32,61.26,61.3,55610.0,61.2902,61.3102,61.2502,61.2902,55610.0
2020-08-25 15:30:00,61.33,61.37,61.29,61.35,257660.0,61.3202,61.3602,61.2802,61.3402,257660.0
2020-08-26 09:30:00,62.79,63.76,62.79,63.68,1859815.0,62.78,63.7498,62.78,63.6698,1859815.0
2020-08-26 10:00:00,63.7,64.05,63.59,63.98,551075.0,63.6898,64.0398,63.5798,63.9698,551075.0
2020-08-26 10:30:00,63.99,64.33,63.91,64.33,869425.0,63.9798,64.3197,63.8998,64.3197,869425.0
2020-08-26 11:00:00,64.34,64.5,64.26,64.36,245155.0,64.3297,64.4897,64.2497,64.3497,245155.0
2020-08-26 11:30:00,64.36,64.67,64.35,64.56,409615.0,64.3497,64.6597,64.3397,64.5497,409615.0
2020-08-26 12:00:00,64.58,65.06,64.57,64.98,311085.0,64.5697,65.0496,64.5597,64.9696,311085.0
2020-08-26 12:30:00,65.0,65.0,64.5,64.52,450930.0,64.9896,64.9896,64.4897,64.5097,450930.0
2020-08-26 13:00:00,64.53,64.69,64.52,64.6,451765.0,64.5197,64.6796,64.5097,64.5897,451765.0
2020-08-26 13:30:00,64.6,64.69,64.5,64.62,209950.0,64.5897,64.6796,64.4897,64.6097,209950.0
2020-08-26 14:00:00,64.61,64.66,64.55,64.55,208015.0,64.5997,64.6497,64.5397,64.5397,208015.0
2020-08-26 14:30:00,64.57,64.57,63.82,63.97,367070.0,64.5597,64.5597,63.8098,63.9598,367070.0
2020-08-26 15:00:00,63.96,64.46,63.92,64.46,198400.0,63.9498,64.4497,63.9098,64.4497,198400.0
2020-08-26 15:30:00,64.47,64.76,64.36,64.65,1012150.0,64.4597,64.7496,64.3497,64.6397,1012150.0
2020-08-27 09:30:00,64.69,64.69,63.78,63.99,530275.0,64.6796,64.6796,63.7698,63.9798,530275.0
2020-08-27 10:00:00,63.92,64.13,63.46,64.12,533300.0,63.9098,64.1197,63.4498,64.1097,533300.0
2020-08-27 10:30:00,64.13,64.48,64.09,64.47,124455.0,64.1197,64.4697,64.0797,64.4597,124455.0
2020-08-27 11:00:00,64.5,64.66,64.31,64.46,152685.0,64.4897,64.6497,64.2997,64.4497,152685.0
2020-08-27 11:30:00,64.43,64.71,64.43,64.53,111680.0,64.4197,64.6996,64.4197,64.5197,111680.0
2020-08-27 12:00:00,64.49,64.49,64.22,64.31,165825.0,64.4797,64.4797,64.2097,64.2997,165825.0
2020-08-27 12:30:00,64.32,64.34,63.7,63.82,321945.0,64.3097,64.3297,63.6898,63.8098,321945.0
2020-08-27 13:00:00,63.8,64.17,63.72,64.09,157315.0,63.7898,64.1597,63.7098,64.0797,157315.0
2020-08-27 13:30:00,64.08,64.24,64.0,64.24,36215.0,64.0697,64.2297,63.9898,64.2297,36215.0
2020-08-27 14:00:00,64.23,64.49,64.21,64.48,58260.0,64.2197,64.4797,64.1997,64.4697,58260.0
2020-08-27 14:30:00,64.45,64.49,64.28,64.32,165585.0,64.4397,64.4797,64.2697,64.3097,165585.0
2020-08-27 15:00:00,64.38,64.48,64.21,64.42,99670.0,64.3697,64.4697,64.1997,64.4097,99670.0
2020-08-27 15:30:00,64.43,64.53,64.35,64.35,127660.0,64.4197,64.5197,64.3397,64.3397,127660.0
2020-08-28 09:30:00,64.77,65.28,64.7,65.2,561380.0,64.7596,65.2696,64.6896,65.1896,561380.0
2020-08-28 10:00:00,65.3,65.36,65.0,65.26,188675.0,65.2896,65.3495,64.9896,65.2496,188675.0
2020-08-28 10:30:00,65.19,65.26,64.72,64.73,248100.0,65.1796,65.2496,64.7096,64.7196,248100.0
2020-08-28 11:00:00,64.76,64.98,64.7,64.91,130850.0,64.7496,64.9696,64.6896,64.8996,130850.0
2020-08-28 11:30:00,64.89,64.96,64.79,64.88,117845.0,64.8796,64.9496,64.7796,64.8696,117845.0
2020-08-28 12:00:00,64.85,64.93,64.69,64.69,83400.0,64.8396,64.9196,64.6796,64.6796,83400.0
2020-08-28 12:30:00,64.68,64.82,64.65,64.82,298240.0,64.6697,64.8096,64.6397,64.8096,298240.0
2020-08-28 13:00:00,64.82,64.82,64.58,64.62,182475.0,64.8096,64.8096,64.5697,64.6097,182475.0
2020-08-28 13:30:00,64.61,64.94,64.58,64.89,124730.0,64.5997,64.9296,64.5697,64.8796,124730.0
2020-08-28 14:00:00,64.89,64.9,64.72,64.76,108815.0,64.8796,64.8896,64.7096,64.7496,108815.0
2020-08-28 14:30:00,64.76,64.9,64.69,64.76,84205.0,64.7496,64.8896,64.6796,64.7496,84205.0
2020-08-28 15:00:00,64.76,64.97,64.75,64.88,250310.0,64.7496,64.9596,64.7396,64.8696,250310.0
2020-08-28 15:30:00,64.89,64.99,64.84,64.98,540490.0,64.8796,64.9796,64.8296,64.9696,540490.0
2020-08-31 09:30:00,64.83,65.11,64.65,64.78,1313630.0,64.8196,65.0996,64.6397,64.7696,1313630.0
2020-08-31 10:00:00,64.77,64.85,64.59,64.59,402865.0,64.7596,64.8396,64.5797,64.5797,402865.0
2020-08-31 10:30:00,64.6,64.7,64.56,64.63,389715.0,64.5897,64.6896,64.5497,64.6197,389715.0
2020-08-31 11:00:00,64.64,64.66,64.3,64.44,231845.0,64.6297,64.6497,64.2897,64.4297,231845.0
2020-08-31 11:30:00,64.47,64.56,64.4,64.53,56055.0,64.4597,64.5497,64.3897,64.5197,56055.0
2020-08-31 12:00:00,64.53,64.57,64.41,64.43,67900.0,64.5197,64.5597,64.3997,64.4197,67900.0
2020-08-31 12:30:00,64.43,64.56,64.41,64.56,73080.0,64.4197,64.5497,64.3997,64.5497,73080.0
2020-08-31 13:00:00,64.57,64.62,64.5,64.59,107020.0,64.5597,64.6097,64.4897,64.5797,107020.0
2020-08-31 13:30:00,64.6,64.76,64.59,64.68,108105.0,64.5897,64.7496,64.5797,64.6697,108105.0
2020-08-31 14:00:00,64.67,64.68,64.57,64.66,139290.0,64.6597,64.6697,64.5597,64.6497,139290.0
2020-08-31 14:30:00,64.66,64.74,64.63,64.74,1343935.0,64.6497,64.7296,64.6197,64.7296,1343935.0
2020-08-31 15:00:00,64.73,64.78,64.54,64.66,1132855.0,64.7196,64.7696,64.5297,64.6497,1132855.0
2020-08-31 15:30:00,64.66,65.02,64.62,64.88,743120.0,64.6497,65.0096,64.6097,64.8696,743120.0
2020-09-01 09:30:00,65.36,65.95,65.15,65.84,530135.0,65.3495,65.9394,65.1396,65.8295,530135.0
2020-09-01 10:00:00,65.8,66.34,65.8,66.34,460335.0,65.7895,66.3294,65.7895,66.3294,460335.0
2020-09-01 10:30:00,66.33,66.33,65.89,65.9,220730.0,66.3194,66.3194,65.8795,65.8895,220730.0
2020-09-01 11:00:00,65.93,65.98,65.57,65.8,587490.0,65.9195,65.9694,65.5595,65.7895,587490.0
2020-09-01 11:30:00,65.85,65.85,65.65,65.68,208400.0,65.8395,65.8395,65.6395,65.6695,208400.0
2020-09-01 12:00:00,65.68,65.96,65.68,65.89,122430.0,65.6695,65.9494,65.6695,65.8795,122430.0
2020-09-01 12:30:00,65.89,65.95,65.83,65.87,127715.0,65.8795,65.9394,65.8195,65.8595,127715.0
2020-09-01 13:00:00,65.86,66.17,65.81,66.13,73095.0,65.8495,66.1594,65.7995,66.1194,73095.0
2020-09-01 13:30:00,66.16,66.42,66.14,66.23,121025.0,66.1494,66.4094,66.1294,66.2194,121025.0
2020-09-01 14:00:00,66.22,66.35,66.2,66.31,364565.0,66.2094,66.3394,66.1894,66.2994,364565.0
2020-09-01 14:30:00,66.3,66.43,66.23,66.37,194815.0,66.2894,66.4194,66.2194,66.3594,194815.0
2020-09-01 15:00:00,66.37,66.4,66.24,66.24,130660.0,66.3594,66.3894,66.2294,66.2294,130660.0
2020-09-01 15:30:00,66.26,66.57,66.23,66.54,503920.0,66.2494,66.5593,66.2194,66.5294,503920.0
2020-09-02 09:30:00,67.33,67.42,65.83,66.09,931625.0,67.3192,67.4092,65.8195,66.0794,931625.0
2020-09-02 10:00:00,66.07,66.32,65.79,66.27,229820.0,66.0594,66.3094,65.7795,66.2594,229820.0
2020-09-02 10:30:00,66.14,66.42,65.91,66.31,119785.0,66.1294,66.4094,65.8995,66.2994,119785.0
2020-09-02 11:00:00,66.29,66.3,65.79,65.93,128955.0,66.2794,66.2894,65.7795,65.9195,128955.0
2020-09-02 11:30:00,66.01,66.02,65.6,65.86,83805.0,65.9994,66.0094,65.5895,65.8495,83805.0
2020-09-02 12:00:00,65.83,66.25,65.83,66.21,186110.0,65.8195,66.2394,65.8195,66.1994,186110.0
2020-09-02 12:30:00,66.23,66.58,66.22,66.52,43745.0,66.2194,66.5693,66.2094,66.5094,43745.0
2020-09-02 13:00:00,66.52,66.76,66.47,66.71,65400.0,66.5094,66.7493,66.4594,66.6993,65400.0
2020-09-02 13:30:00,66.7,66.83,66.64,66.7,51225.0,66.6893,66.8193,66.6293,66.6893,51225.0
2020-09-02 14:00:00,66.68,66.74,66.59,66.68,33090.0,66.6693,66.7293,66.5793,66.6693,33090.0
2020-09-02 14:30:00,66.65,66.84,66.65,66.8,55220.0,66.6393,66.8293,66.6393,66.7893,55220.0
2020-09-02 15:00:00,66.83,67.07,66.79,66.91,154875.0,66.8193,67.0593,66.7793,66.8993,154875.0
2020-09-02 15:30:00,66.93,66.99,66.83,66.94,187680.0,66.9193,66.9793,66.8193,66.9293,187680.0
2020-09-03 09:30:00,65.58,65.73,64.64,65.0,1868530.0,65.5695,65.7195,64.6297,64.9896,1868530.0
2020-09-03 10:00:00,65.0,65.19,63.9,64.02,1048880.0,64.9896,65.1796,63.8898,64.0098,1048880.0
2020-09-03 10:30:00,64.02,64.13,63.28,63.82,539855.0,64.0098,64.1197,63.2699,63.8098,539855.0
2020-09-03 11:00:00,63.81,63.83,62.66,63.2,744615.0,63.7998,63.8198,62.65,63.1899,744615.0
2020-09-03 11:30:00,63.23,63.65,63.04,63.3,840280.0,63.2199,63.6398,63.0299,63.2899,840280.0
2020-09-03 12:00:00,63.34,63.5,63.11,63.18,223780.0,63.3299,63.4898,63.0999,63.1699,223780.0
2020-09-03 12:30:00,63.17,63.2,62.88,62.92,133810.0,63.1599,63.1899,62.8699,62.9099,133810.0
2020-09-03 13:00:00,62.94,63.41,62.65,63.4,338440.0,62.9299,63.3999,62.64,63.3899,338440.0
2020-09-03 13:30:00,63.33,63.38,62.84,63.06,282585.0,63.3199,63.3699,62.8299,63.0499,282585.0
2020-09-03 14:00:00,63.05,63.28,62.93,63.15,155660.0,63.0399,63.2699,62.9199,63.1399,155660.0
2020-09-03 14:30:00,63.11,63.32,62.73,62.73,306815.0,63.0999,63.3099,62.72,62.72,306815.0
2020-09-03 15:00:00,62.71,62.79,62.46,62.5,780305.0,62.7,62.78,62.45,62.49,780305.0
2020-09-03 15:30:00,62.55,63.45,62.53,63.28,1074425.0,62.54,63.4398,62.52,63.2699,1074425.0
2020-09-04 09:30:00,62.82,63.25,61.32,61.59,701905.0,62.8099,63.2399,61.3102,61.5801,701905.0
2020-09-04 10:00:00,61.58,61.84,60.34,60.4,968370.0,61.5701,61.8301,60.3303,60.3903,968370.0
2020-09-04 10:30:00,60.37,60.46,59.27,60.34,1299575.0,60.3603,60.4503,59.2605,60.3303,1299575.0
2020-09-04 11:00:00,60.3,60.41,59.76,59.99,498805.0,60.2904,60.4003,59.7504,59.9804,498805.0
2020-09-04 11:30:00,60.03,61.02,59.99,61.0,614940.0,60.0204,61.0102,59.9804,60.9902,614940.0
2020-09-04 12:00:00,61.04,61.07,60.62,60.99,432900.0,61.0302,61.0602,60.6103,60.9802,432900.0
2020-09-04 12:30:00,61.07,61.4,60.79,60.95,501355.0,61.0602,61.3902,60.7803,60.9402,501355.0
2020-09-04 13:00:00,60.9,60.9,60.32,60.48,333360.0,60.8903,60.8903,60.3103,60.4703,333360.0
2020-09-04 13:30:00,60.48,60.87,60.31,60.81,121390.0,60.4703,60.8603,60.3004,60.8003,121390.0
2020-09-04 14:00:00,60.81,61.06,60.64,61.06,150315.0,60.8003,61.0502,60.6303,61.0502,150315.0
2020-09-04 14:30:00,61.02,61.8,60.96,61.77,164515.0,61.0102,61.7901,60.9502,61.7601,164515.0
2020-09-04 15:00:00,61.75,62.09,61.62,61.98,290800.0,61.7401,62.0801,61.6101,61.9701,290800.0
2020-09-04 15:30:00,61.95,61.95,61.36,61.39,532775.0,61.9401,61.9401,61.3502,61.3802,532775.0
2020-09-08 09:30:00,59.4,60.13,59.0,60.08,482660.0,59.3905,60.1204,58.9906,60.0704,482660.0
2020-09-08 10:00:00,60.09,60.61,59.86,60.47,505190.0,60.0804,60.6003,59.8504,60.4603,505190.0
2020-09-08 10:30:00,60.44,60.64,60.03,60.42,97670.0,60.4303,60.6303,60.0204,60.4103,97670.0
2020-09-08 11:00:00,60.33,60.52,60.1,60.19,232615.0,60.3203,60.5103,60.0904,60.1804,232615.0
2020-09-08 11:30:00,60.22,60.26,59.73,60.07,234135.0,60.2104,60.2504,59.7204,60.0604,234135.0
2020-09-08 12:00:00,60.08,60.2,59.89,59.92,256995.0,60.0704,60.1904,59.8804,59.9104,256995.0
2020-09-08 12:30:00,59.93,60.22,59.9,60.18,146320.0,59.9204,60.2104,59.8904,60.1704,146320.0
2020-09-08 13:00:00,60.07,60.09,59.85,59.9,48005.0,60.0604,60.0804,59.8404,59.8904,48005.0
2020-09-08 13:30:00,59.88,60.26,59.88,60.16,136855.0,59.8704,60.2504,59.8704,60.1504,136855.0
2020-09-08 14:00:00,60.2,60.2,59.61,59.61,43365.0,60.1904,60.1904,59.6005,59.6005,43365.0
2020-09-08 14:30:00,59.6,59.66,59.18,59.47,201585.0,59.5905,59.6505,59.1705,59.4605,201585.0
2020-09-08 15:00:00,59.45,59.68,59.18,59.68,234275.0,59.4405,59.6705,59.1705,59.6705,234275.0
2020-09-08 15:30:00,59.66,59.75,59.12,59.2,528555.0,59.6505,59.7404,59.1105,59.1905,528555.0
2020-09-09 09:30:00,60.38,60.48,59.5,60.01,632465.0,60.3703,60.4703,59.4905,60.0004,632465.0
2020-09-09 10:00:00,60.08,60.6,60.07,60.56,720605.0,60.0704,60.5903,60.0604,60.5503,720605.0
2020-09-09 10:30:00,60.59,60.77,60.52,60.63,266635.0,60.5803,60.7603,60.5103,60.6203,266635.0
2020-09-09 11:00:00,60.65,60.88,60.42,60.68,526745.0,60.6403,60.8703,60.4103,60.6703,526745.0
2020-09-09 11:30:00,60.67,60.87,60.6,60.8,143600.0,60.6603,60.8603,60.5903,60.7903,143600.0
2020-09-09 12:00:00,60.81,61.0,60.79,60.93,103860.0,60.8003,60.9902,60.7803,60.9203,103860.0
2020-09-09 12:30:00,60.94,61.2,60.92,61.19,112885.0,60.9302,61.1902,60.9103,61.1802,112885.0
2020-09-09 13:00:00,61.17,61.29,61.03,61.14,259755.0,61.1602,61.2802,61.0202,61.1302,259755.0
2020-09-09 13:30:00,61.11,61.11,60.77,60.77,68870.0,61.1002,61.1002,60.7603,60.7603,68870.0
2020-09-09 14:00:00,60.79,60.99,60.66,60.89,83980.0,60.7803,60.9802,60.6503,60.8803,83980.0
2020-09-09 14:30:00,60.96,61.17,60.96,61.08,56225.0,60.9502,61.1602,60.9502,61.0702,56225.0
2020-09-09 15:00:00,61.08,61.41,61.08,61.39,207925.0,61.0702,61.4002,61.0702,61.3802,207925.0
2020-09-09 15:30:00,61.39,61.48,60.93,60.95,1011790.0,61.3802,61.4702,60.9203,60.9402,1011790.0
2020-09-10 09:30:00,61.8,62.15,61.42,61.81,538550.0,61.7901,62.1401,61.4102,61.8001,538550.0
2020-09-10 10:00:00,61.82,62.26,61.82,61.84,340655.0,61.8101,62.25,61.8101,61.8301,340655.0
2020-09-10 10:30:00,61.86,62.07,61.23,61.31,330875.0,61.8501,62.0601,61.2202,61.3002,330875.0
2020-09-10 11:00:00,61.11,61.82,61.11,61.77,190575.0,61.1002,61.8101,61.1002,61.7601,190575.0
2020-09-10 11:30:00,61.73,61.81,61.45,61.48,57975.0,61.7201,61.8001,61.4402,61.4702,57975.0
2020-09-10 12:00:00,61.52,61.56,61.17,61.25,131080.0,61.5102,61.5502,61.1602,61.2402,131080.0
2020-09-10 12:30:00,61.23,61.34,60.96,61.32,113195.0,61.2202,61.3302,60.9502,61.3102,113195.0
2020-09-10 13:00:00,61.32,61.43,61.16,61.2,43995.0,61.3102,61.4202,61.1502,61.1902,43995.0
2020-09-10 13:30:00,61.29,61.33,60.97,60.97,38995.0,61.2802,61.3202,60.9602,60.9602,38995.0
2020-09-10 14:00:00,60.97,61.05,60.04,60.04,260310.0,60.9602,61.0402,60.0304,60.0304,260310.0
2020-09-10 14:30:00,60.07,60.64,60.05,60.64,147490.0,60.0604,60.6303,60.0404,60.6303,147490.0
2020-09-10 15:00:00,60.61,60.61,59.88,60.13,142160.0,60.6003,60.6003,59.8704,60.1204,142160.0
2020-09-10 15:30:00,60.11,60.46,60.04,60.16,195680.0,60.1004,60.4503,60.0304,60.1504,195680.0
2020-09-11 09:30:00,61.0,61.2,60.17,60.17,287175.0,60.9902,61.1902,60.1604,60.1604,287175.0
2020-09-11 10:00:00,60.28,60.65,60.0,60.41,138520.0,60.2704,60.6403,59.9904,60.4003,138520.0
2020-09-11 10:30:00,60.46,60.71,60.26,60.51,68585.0,60.4503,60.7003,60.2504,60.5003,68585.0
2020-09-11 11:00:00,60.52,60.74,60.25,60.29,40435.0,60.5103,60.7303,60.2404,60.2804,40435.0
2020-09-11 11:30:00,60.17,60.23,59.84,59.84,67495.0,60.1604,60.2204,59.8304,59.8304,67495.0
2020-09-11 12:00:00,59.84,59.94,59.74,59.83,109220.0,59.8304,59.9304,59.7304,59.8204,109220.0
2020-09-11 12:30:00,59.8,59.8,59.18,59.18,413375.0,59.7904,59.7904,59.1705,59.1705,413375.0
2020-09-11 13:00:00,59.2,59.29,58.84,58.87,445080.0,59.1905,59.2805,58.8306,58.8606,445080.0
2020-09-11 13:30:00,58.85,59.06,58.69,58.74,351240.0,58.8406,59.0506,58.6806,58.7306,351240.0
2020-09-11 14:00:00,58.76,59.22,58.71,59.01,246470.0,58.7506,59.2105,58.7006,59.0006,246470.0
2020-09-11 14:30:00,59.09,59.39,59.09,59.22,98610.0,59.0805,59.3805,59.0805,59.2105,98610.0
2020-09-11 15:00:00,59.18,59.55,58.92,59.5,110165.0,59.1705,59.5405,58.9106,59.4905,110165.0
2020-09-11 15:30:00,59.54,59.66,59.3,59.42,868250.0,59.5305,59.6505,59.2905,59.4105,868250.0
2020-09-14 09:30:00,60.36,60.64,59.78,60.4,155855.0,60.3503,60.6303,59.7704,60.3903,155855.0
2020-09-14 10:00:00,60.5,60.89,60.32,60.82,217305.0,60.4903,60.8803,60.3103,60.8103,217305.0
2020-09-14 10:30:00,60.8,60.8,60.52,60.64,127230.0,60.7903,60.7903,60.5103,60.6303,127230.0
2020-09-14 11:00:00,60.69,60.79,60.58,60.69,89420.0,60.6803,60.7803,60.5703,60.6803,89420.0
2020-09-14 11:30:00,60.81,60.84,60.66,60.84,57720.0,60.8003,60.8303,60.6503,60.8303,57720.0
2020-09-14 12:00:00,60.87,60.9,60.52,60.54,37630.0,60.8603,60.8903,60.5103,60.5303,37630.0
2020-09-14 12:30:00,60.56,60.57,60.36,60.42,30145.0,60.5503,60.5603,60.3503,60.4103,30145.0
2020-09-14 13:00:00,60.53,60.55,60.16,60.32,41935.0,60.5203,60.5403,60.1504,60.3103,41935.0
2020-09-14 13:30:00,60.33,60.52,60.1,60.5,83915.0,60.3203,60.5103,60.0904,60.4903,83915.0
2020-09-14 14:00:00,60.49,60.63,60.41,60.48,28905.0,60.4803,60.6203,60.4003,60.4703,28905.0
2020-09-14 14:30:00,60.49,60.56,60.36,60.44,35700.0,60.4803,60.5503,60.3503,60.4303,35700.0
2020-09-14 15:00:00,60.5,60.56,60.33,60.51,51635.0,60.4903,60.5503,60.3203,60.5003,51635.0
2020-09-14 15:30:00,60.53,60.71,60.44,60.44,360530.0,60.5203,60.7003,60.4303,60.4303,360530.0
2020-09-15 09:30:00,61.38,61.57,61.13,61.56,243165.0,61.3702,61.5601,61.1202,61.5502,243165.0
2020-09-15 10:00:00,61.51,61.59,61.05,61.21,101600.0,61.5002,61.5801,61.0402,61.2002,101600.0
2020-09-15 10:30:00,61.21,61.3,60.91,61.3,62680.0,61.2002,61.2902,60.9003,61.2902,62680.0
2020-09-15 11:00:00,61.33,61.44,61.23,61.35,45440.0,61.3202,61.4302,61.2202,61.3402,45440.0
2020-09-15 11:30:00,61.37,61.52,61.31,61.37,34995.0,61.3602,61.5102,61.3002,61.3602,34995.0
2020-09-15 12:00:00,61.4,61.5,61.37,61.41,26945.0,61.3902,61.4902,61.3602,61.4002,26945.0
2020-09-15 12:30:00,61.44,61.49,61.4,61.44,106485.0,61.4302,61.4802,61.3902,61.4302,106485.0
2020-09-15 13:00:00,61.44,61.55,61.44,61.51,43405.0,61.4302,61.5402,61.4302,61.5002,43405.0
2020-09-15 13:30:00,61.51,61.57,61.48,61.5,33500.0,61.5002,61.5601,61.4702,61.4902,33500.0
2020-09-15 14:00:00,61.51,61.56,61.43,61.56,56945.0,61.5002,61.5502,61.4202,61.5502,56945.0
2020-09-15 14:30:00,61.54,61.62,61.47,61.59,95640.0,61.5302,61.6101,61.4602,61.5801,95640.0
2020-09-15 15:00:00,61.58,61.59,61.36,61.57,312885.0,61.5701,61.5801,61.3502,61.5601,312885.0
2020-09-15 15:30:00,61.56,61.6,61.26,61.54,604080.0,61.5502,61.5901,61.2502,61.5302,604080.0
2020-09-16 09:30:00,61.98,62.06,61.27,61.54,628985.0,61.9701,62.0501,61.2602,61.5302,628985.0
2020-09-16 10:00:00,61.55,61.66,61.27,61.42,299580.0,61.5402,61.6501,61.2602,61.4102,299580.0
2020-09-16 10:30:00,61.38,61.43,60.85,61.1,210785.0,61.3702,61.4202,60.8403,61.0902,210785.0
2020-09-16 11:00:00,61.11,61.48,61.07,61.44,38785.0,61.1002,61.4702,61.0602,61.4302,38785.0
2020-09-16 11:30:00,61.42,61.53,61.27,61.29,106195.0,61.4102,61.5202,61.2602,61.2802,106195.0
2020-09-16 12:00:00,61.31,61.49,61.29,61.39,42825.0,61.3002,61.4802,61.2802,61.3802,42825.0
2020-09-16 12:30:00,61.38,61.38,61.17,61.32,56800.0,61.3702,61.3702,61.1602,61.3102,56800.0
2020-09-16 13:00:00,61.28,61.38,61.08,61.1,99025.0,61.2702,61.3702,61.0702,61.0902,99025.0
2020-09-16 13:30:00,61.1,61.18,61.0,61.18,50740.0,61.0902,61.1702,60.9902,61.1702,50740.0
2020-09-16 14:00:00,61.29,61.58,61.19,61.44,81800.0,61.2802,61.5701,61.1802,61.4302,81800.0
2020-09-16 14:30:00,61.49,61.63,61.13,61.18,73825.0,61.4802,61.6201,61.1202,61.1702,73825.0
2020-09-16 15:00:00,61.2,61.3,60.73,60.77,254850.0,61.1902,61.2902,60.7203,60.7603,254850.0
2020-09-16 15:30:00,60.77,60.91,60.54,60.56,530505.0,60.7603,60.9003,60.5303,60.5503,530505.0
2020-09-17 09:30:00,58.93,59.77,58.92,59.77,871600.0,58.9206,59.7604,58.9106,59.7604,871600.0
2020-09-17 10:00:00,59.8,59.9,59.19,59.32,384695.0,59.7904,59.8904,59.1805,59.3105,384695.0
2020-09-17 10:30:00,59.35,59.71,59.21,59.5,300875.0,59.3405,59.7004,59.2005,59.4905,300875.0
2020-09-17 11:00:00,59.5,59.85,59.45,59.55,102420.0,59.4905,59.8404,59.4405,59.5405,102420.0
2020-09-17 11:30:00,59.61,59.68,59.1,59.11,99730.0,59.6005,59.6705,59.0905,59.1005,99730.0
2020-09-17 12:00:00,59.1,59.21,58.78,58.95,416570.0,59.0905,59.2005,58.7706,58.9406,416570.0
2020-09-17 12:30:00,58.92,59.06,58.77,59.05,427645.0,58.9106,59.0506,58.7606,59.0406,427645.0
2020-09-17 13:00:00,59.08,59.26,59.02,59.23,203215.0,59.0705,59.2505,59.0106,59.2205,203215.0
2020-09-17 13:30:00,59.26,59.57,59.26,59.4,76315.0,59.2505,59.5605,59.2505,59.3905,76315.0
2020-09-17 14:00:00,59.46,59.62,59.3,59.3,86130.0,59.4505,59.6105,59.2905,59.2905,86130.0
2020-09-17 14:30:00,59.27,59.44,59.14,59.4,115205.0,59.2605,59.4305,59.1305,59.3905,115205.0
2020-09-17 15:00:00,59.39,59.58,59.16,59.2,108855.0,59.3805,59.5705,59.1505,59.1905,108855.0
2020-09-17 15:30:00,59.19,59.83,59.17,59.8,2125990.0,59.1805,59.8204,59.1605,59.7904,2125990.0
2020-09-18 09:30:00,60.16,60.16,59.58,59.74,267980.0,60.1504,60.1504,59.5705,59.7304,267980.0
2020-09-18 10:00:00,59.8,60.24,59.75,59.9,330945.0,59.7904,60.2304,59.7404,59.8904,330945.0
2020-09-18 10:30:00,59.9,59.9,59.43,59.48,154100.0,59.8904,59.8904,59.4205,59.4705,154100.0
2020-09-18 11:00:00,59.52,59.59,59.29,59.33,63400.0,59.5105,59.5805,59.2805,59.3205,63400.0
2020-09-18 11:30:00,59.36,59.37,59.08,59.31,130485.0,59.3505,59.3605,59.0705,59.3005,130485.0
2020-09-18 12:00:00,59.32,59.45,59.11,59.13,248025.0,59.3105,59.4405,59.1005,59.1205,248025.0
2020-09-18 12:30:00,59.16,59.16,58.77,58.89,261745.0,59.1505,59.1505,58.7606,58.8806,261745.0
2020-09-18 13:00:00,58.9,59.02,58.59,58.59,230205.0,58.8906,59.0106,58.5806,58.5806,230205.0
2020-09-18 13:30:00,58.58,58.97,58.38,58.97,345015.0,58.5706,58.9606,58.3707,58.9606,345015.0
2020-09-18 14:00:00,58.96,59.05,58.83,59.03,204675.0,58.9506,59.0406,58.8206,59.0206,204675.0
2020-09-18 14:30:00,59.03,59.23,58.98,59.2,184695.0,59.0206,59.2205,58.9706,59.1905,184695.0
2020-09-18 15:00:00,59.21,59.37,59.12,59.37,178480.0,59.2005,59.3605,59.1105,59.3605,178480.0
2020-09-18 15:30:00,59.38,59.7,59.35,59.52,781285.0,59.3705,59.6904,59.3405,59.5105,781285.0
2020-09-21 09:30:00,58.73,59.8,58.61,59.78,817670.0,58.7206,59.7904,58.6006,59.7704,817670.0
2020-09-21 10:00:00,59.78,59.79,59.09,59.09,400895.0,59.7704,59.7804,59.0805,59.0805,400895.0
2020-09-21 10:30:00,59.11,59.37,58.87,59.36,332970.0,59.1005,59.3605,58.8606,59.3505,332970.0
2020-09-21 11:00:00,59.33,59.7,59.24,59.47,141540.0,59.3205,59.6904,59.2305,59.4605,141540.0
2020-09-21 11:30:00,59.48,59.9,59.34,59.87,882175.0,59.4705,59.8904,59.3305,59.8604,882175.0
2020-09-21 12:00:00,59.9,60.12,59.85,60.1,1027890.0,59.8904,60.1104,59.8404,60.0904,1027890.0
2020-09-21 12:30:00,60.08,60.19,59.98,60.03,2401495.0,60.0704,60.1804,59.9704,60.0204,2401495.0
2020-09-21 13:00:00,60.09,60.34,59.96,60.26,415710.0,60.0804,60.3303,59.9504,60.2504,415710.0
2020-09-21 13:30:00,60.31,60.43,59.96,60.1,221960.0,60.3004,60.4203,59.9504,60.0904,221960.0
2020-09-21 14:00:00,60.12,60.2,59.87,60.0,125620.0,60.1104,60.1904,59.8604,59.9904,125620.0
2020-09-21 14:30:00,59.98,60.04,59.68,59.99,146040.0,59.9704,60.0304,59.6705,59.9804,146040.0
2020-09-21 15:00:00,59.98,60.37,59.98,60.3,159500.0,59.9704,60.3603,59.9704,60.2904,159500.0
2020-09-21 15:30:00,60.3,60.65,60.13,60.64,851680.0,60.2904,60.6403,60.1204,60.6303,851680.0
2020-09-22 09:30:00,61.17,61.23,60.1,60.63,828785.0,61.1602,61.2202,60.0904,60.6203,828785.0
2020-09-22 10:00:00,60.65,60.83,60.39,60.63,200485.0,60.6403,60.8203,60.3803,60.6203,200485.0
2020-09-22 10:30:00,60.64,60.69,60.35,60.39,165705.0,60.6303,60.6803,60.3403,60.3803,165705.0
2020-09-22 11:00:00,60.44,60.75,60.31,60.73,125755.0,60.4303,60.7403,60.3004,60.7203,125755.0
2020-09-22 11:30:00,60.74,60.94,60.65,60.91,110500.0,60.7303,60.9302,60.6403,60.9003,110500.0
2020-09-22 12:00:00,60.91,61.08,60.86,61.0,182600.0,60.9003,61.0702,60.8503,60.9902,182600.0
2020-09-22 12:30:00,61.03,61.05,60.77,60.84,101325.0,61.0202,61.0402,60.7603,60.8303,101325.0
2020-09-22 13:00:00,60.86,61.21,60.84,61.21,181755.0,60.8503,61.2002,60.8303,61.2002,181755.0
2020-09-22 13:30:00,61.21,61.45,61.09,61.45,237025.0,61.2002,61.4402,61.0802,61.4402,237025.0
2020-09-22 14:00:00,61.52,61.59,61.43,61.48,139965.0,61.5102,61.5801,61.4202,61.4702,139965.0
2020-09-22 14:30:00,61.51,61.56,61.36,61.52,174425.0,61.5002,61.5502,61.3502,61.5102,174425.0
2020-09-22 15:00:00,61.5,61.7,61.42,61.63,1350530.0,61.4902,61.6901,61.4102,61.6201,1350530.0
2020-09-22 15:30:00,61.6,61.91,61.53,61.82,507605.0,61.5901,61.9001,61.5202,61.8101,507605.0
2020-09-23 09:30:00,61.78,61.82,61.27,61.5,486905.0,61.7701,61.8101,61.2602,61.4902,486905.0
2020-09-23 10:00:00,61.56,61.74,61.4,61.74,264500.0,61.5502,61.7301,61.3902,61.7301,264500.0
2020-09-23 10:30:00,61.71,62.05,61.63,61.72,245365.0,61.7001,62.0401,61.6201,61.7101,245365.0
2020-09-23 11:00:00,61.76,61.92,61.59,61.66,265165.0,61.7501,61.9101,61.5801,61.6501,265165.0
2020-09-23 11:30:00,61.69,61.69,61.24,61.28,84970.0,61.6801,61.6801,61.2302,61.2702,84970.0
2020-09-23 12:00:00,61.21,61.43,61.21,61.41,64155.0,61.2002,61.4202,61.2002,61.4002,64155.0
2020-09-23 12:30:00,61.37,61.65,61.32,61.64,296210.0,61.3602,61.6401,61.3102,61.6301,296210.0
2020-09-23 13:00:00,61.64,61.65,61.43,61.43,61870.0,61.6301,61.6401,61.4202,61.4202,61870.0
2020-09-23 13:30:00,61.45,61.48,61.16,61.17,76295.0,61.4402,61.4702,61.1502,61.1602,76295.0
2020-09-23 14:00:00,61.14,61.14,60.61,60.73,381300.0,61.1302,61.1302,60.6003,60.7203,381300.0
2020-09-23 14:30:00,60.72,60.79,60.39,60.42,97735.0,60.7103,60.7803,60.3803,60.4103,97735.0
2020-09-23 15:00:00,60.43,60.6,60.08,60.53,485140.0,60.4203,60.5903,60.0704,60.5203,485140.0
2020-09-23 15:30:00,60.51,60.61,60.02,60.17,480785.0,60.5003,60.6003,60.0104,60.1604,480785.0
2020-09-24 09:30:00,59.56,60.2,59.34,59.9,396735.0,59.5505,60.1904,59.3305,59.8904,396735.0
2020-09-24 10:00:00,60.02,60.37,59.65,59.67,124440.0,60.0104,60.3603,59.6405,59.6605,124440.0
2020-09-24 10:30:00,59.63,59.85,59.13,59.84,380510.0,59.6205,59.8404,59.1205,59.8304,380510.0
2020-09-24 11:00:00,59.8,60.1,59.36,59.95,358775.0,59.7904,60.0904,59.3505,59.9404,358775.0
2020-09-24 11:30:00,59.96,60.25,59.9,60.19,140280.0,59.9504,60.2404,59.8904,60.1804,140280.0
2020-09-24 12:00:00,60.24,60.46,60.18,60.23,138775.0,60.2304,60.4503,60.1704,60.2204,138775.0
2020-09-24 12:30:00,60.1,60.25,60.0,60.25,79605.0,60.0904,60.2404,59.9904,60.2404,79605.0
2020-09-24 13:00:00,60.26,60.46,60.22,60.45,55215.0,60.2504,60.4503,60.2104,60.4403,55215.0
2020-09-24 13:30:00,60.5,60.51,60.22,60.24,146075.0,60.4903,60.5003,60.2104,60.2304,146075.0
2020-09-24 14:00:00,60.2,60.23,59.93,60.0,48755.0,60.1904,60.2204,59.9204,59.9904,48755.0
2020-09-24 14:30:00,59.97,60.35,59.89,59.9,90865.0,59.9604,60.3403,59.8804,59.8904,90865.0
2020-09-24 15:00:00,59.87,60.03,59.59,59.68,106915.0,59.8604,60.0204,59.5805,59.6705,106915.0
2020-09-24 15:30:00,59.67,60.03,59.52,59.89,446590.0,59.6605,60.0204,59.5105,59.8804,446590.0
2020-09-25 09:30:00,60.19,60.4,59.87,60.35,444165.0,60.1804,60.3903,59.8604,60.3403,444165.0
2020-09-25 10:00:00,60.38,60.75,60.17,60.69,472950.0,60.3703,60.7403,60.1604,60.6803,472950.0
2020-09-25 10:30:00,60.73,60.86,60.64,60.75,200155.0,60.7203,60.8503,60.6303,60.7403,200155.0
2020-09-25 11:00:00,60.79,61.02,60.64,60.97,275295.0,60.7803,61.0102,60.6303,60.9602,275295.0
2020-09-25 11:30:00,60.88,60.94,60.65,60.65,100485.0,60.8703,60.9302,60.6403,60.6403,100485.0
2020-09-25 12:00:00,60.69,60.93,60.68,60.79,62690.0,60.6803,60.9203,60.6703,60.7803,62690.0
2020-09-25 12:30:00,60.79,60.92,60.68,60.92,50565.0,60.7803,60.9103,60.6703,60.9103,50565.0
2020-09-25 13:00:00,60.85,61.06,60.85,60.99,56705.0,60.8403,61.0502,60.8403,60.9802,56705.0
2020-09-25 13:30:00,60.99,61.24,60.99,61.18,90725.0,60.9802,61.2302,60.9802,61.1702,90725.0
2020-09-25 14:00:00,61.19,61.38,61.15,61.33,81330.0,61.1802,61.3702,61.1402,61.3202,81330.0
2020-09-25 14:30:00,61.25,61.58,61.24,61.55,1428910.0,61.2402,61.5701,61.2302,61.5402,1428910.0
2020-09-25 15:00:00,61.54,61.82,61.54,61.7,166845.0,61.5302,61.8101,61.5302,61.6901,166845.0
2020-09-25 15:30:00,61.7,61.73,61.54,61.61,876535.0,61.6901,61.7201,61.5302,61.6001,876535.0
2020-09-28 09:30:00,62.71,62.71,62.02,62.31,739740.0,62.7,62.7,62.0101,62.3,739740.0
2020-09-28 10:00:00,62.3,62.8,62.26,62.58,296415.0,62.29,62.79,62.25,62.57,296415.0
2020-09-28 10:30:00,62.53,62.61,62.17,62.19,94145.0,62.52,62.6,62.1601,62.18,94145.0
2020-09-28 11:00:00,62.23,62.54,62.18,62.28,385415.0,62.22,62.53,62.1701,62.27,385415.0
2020-09-28 11:30:00,62.32,62.35,61.95,62.0,697540.0,62.31,62.34,61.9401,61.9901,697540.0
2020-09-28 12:00:00,62.0,62.0,61.77,61.82,382850.0,61.9901,61.9901,61.7601,61.8101,382850.0
2020-09-28 12:30:00,61.82,62.05,61.79,62.02,67385.0,61.8101,62.0401,61.7801,62.0101,67385.0
2020-09-28 13:00:00,62.04,62.18,61.88,62.15,192635.0,62.0301,62.1701,61.8701,62.1401,192635.0
2020-09-28 13:30:00,62.15,62.23,62.14,62.18,88865.0,62.1401,62.22,62.1301,62.1701,88865.0
2020-09-28 14:00:00,62.19,62.28,62.07,62.22,97845.0,62.18,62.27,62.0601,62.21,97845.0
2020-09-28 14:30:00,62.28,62.41,62.22,62.36,108760.0,62.27,62.4,62.21,62.35,108760.0
2020-09-28 15:00:00,62.35,62.39,62.22,62.36,199310.0,62.34,62.38,62.21,62.35,199310.0
2020-09-28 15:30:00,62.36,62.36,62.15,62.27,500580.0,62.35,62.35,62.1401,62.26,500580.0
2020-09-29 09:30:00,62.4,62.59,62.2,62.5,485760.0,62.39,62.58,62.19,62.49,485760.0
2020-09-29 10:00:00,62.53,62.63,62.24,62.3,405195.0,62.52,62.62,62.23,62.29,405195.0
2020-09-29 10:30:00,62.31,62.37,61.96,62.17,223880.0,62.3,62.36,61.9501,62.1601,223880.0
2020-09-29 11:00:00,62.19,62.48,62.1,62.37,175165.0,62.18,62.47,62.0901,62.36,175165.0
2020-09-29 11:30:00,62.39,62.47,62.29,62.41,137305.0,62.38,62.46,62.28,62.4,137305.0
2020-09-29 12:00:00,62.41,62.42,62.26,62.29,121775.0,62.4,62.41,62.25,62.28,121775.0
2020-09-29 12:30:00,62.3,62.49,62.27,62.48,118025.0,62.29,62.48,62.26,62.47,118025.0
2020-09-29 13:00:00,62.46,62.47,62.19,62.33,70935.0,62.45,62.46,62.18,62.32,70935.0
2020-09-29 13:30:00,62.36,62.41,62.28,62.33,57275.0,62.35,62.4,62.27,62.32,57275.0
2020-09-29 14:00:00,62.32,62.32,62.14,62.28,176720.0,62.31,62.31,62.1301,62.27,176720.0
2020-09-29 14:30:00,62.26,62.41,62.24,62.24,325225.0,62.25,62.4,62.23,62.23,325225.0
2020-09-29 15:00:00,62.3,62.3,62.04,62.07,169670.0,62.29,62.29,62.0301,62.0601,169670.0
2020-09-29 15:30:00,62.07,62.19,61.96,62.1,478690.0,62.0601,62.18,61.9501,62.0901,478690.0
2020-09-30 09:30:00,62.0,62.53,61.82,62.51,214500.0,61.9901,62.52,61.8101,62.5,214500.0
2020-09-30 10:00:00,62.49,62.7,62.32,62.54,82770.0,62.48,62.69,62.31,62.53,82770.0
2020-09-30 10:30:00,62.54,62.68,62.37,62.39,410345.0,62.53,62.67,62.36,62.38,410345.0
2020-09-30 11:00:00,62.42,62.83,62.42,62.83,87045.0,62.41,62.8199,62.41,62.8199,87045.0
2020-09-30 11:30:00,62.83,62.98,62.72,62.91,213970.0,62.8199,62.9699,62.71,62.8999,213970.0
2020-09-30 12:00:00,62.92,63.05,62.88,62.95,45145.0,62.9099,63.0399,62.8699,62.9399,45145.0
2020-09-30 12:30:00,62.93,62.99,62.63,62.67,37600.0,62.9199,62.9799,62.62,62.66,37600.0
2020-09-30 13:00:00,62.69,62.69,62.45,62.53,132905.0,62.68,62.68,62.44,62.52,132905.0
2020-09-30 13:30:00,62.57,62.86,62.56,62.86,34960.0,62.56,62.8499,62.55,62.8499,34960.0
2020-09-30 14:00:00,62.88,62.96,62.53,62.74,43335.0,62.8699,62.9499,62.52,62.73,43335.0
2020-09-30 14:30:00,62.69,62.69,62.18,62.5,213850.0,62.68,62.68,62.1701,62.49,213850.0
2020-09-30 15:00:00,62.51,62.55,61.89,62.15,174575.0,62.5,62.54,61.8801,62.1401,174575.0
2020-09-30 15:30:00,62.13,62.51,62.03,62.33,133530.0,62.1201,62.5,62.0201,62.32,133530.0
2020-10-01 09:30:00,63.21,63.37,62.97,63.19,401110.0,63.1999,63.3599,62.9599,63.1799,401110.0
2020-10-01 10:00:00,63.16,63.29,62.92,63.1,45695.0,63.1499,63.2799,62.9099,63.0899,45695.0
2020-10-01 10:30:00,63.19,63.38,63.15,63.28,79790.0,63.1799,63.3699,63.1399,63.2699,79790.0
2020-10-01 11:00:00,63.24,63.38,63.17,63.36,127880.0,63.2299,63.3699,63.1599,63.3499,127880.0
2020-10-01 11:30:00,63.38,63.47,63.2,63.23,42895.0,63.3699,63.4598,63.1899,63.2199,42895.0
2020-10-01 12:00:00,63.21,63.3,63.11,63.22,213460.0,63.1999,63.2899,63.0999,63.2099,213460.0
2020-10-01 12:30:00,63.24,63.38,63.21,63.36,43330.0,63.2299,63.3699,63.1999,63.3499,43330.0
2020-10-01 13:00:00,63.39,63.52,63.36,63.45,79960.0,63.3799,63.5098,63.3499,63.4398,79960.0
2020-10-01 13:30:00,63.49,63.64,63.42,63.46,70500.0,63.4798,63.6298,63.4099,63.4498,70500.0
2020-10-01 14:00:00,63.58,63.59,63.14,63.49,61445.0,63.5698,63.5798,63.1299,63.4798,61445.0
2020-10-01 14:30:00,63.48,63.67,63.47,63.64,97370.0,63.4698,63.6598,63.4598,63.6298,97370.0
2020-10-01 15:00:00,63.66,63.71,63.26,63.33,235085.0,63.6498,63.6998,63.2499,63.3199,235085.0
2020-10-01 15:30:00,63.35,63.45,63.26,63.42,406830.0,63.3399,63.4398,63.2499,63.4099,406830.0
2020-10-02 09:30:00,62.2,63.38,62.2,63.21,313805.0,62.19,63.3699,62.19,63.1999,313805.0
2020-10-02 10:00:00,63.28,63.56,63.28,63.43,188195.0,63.2699,63.5498,63.2699,63.4199,188195.0
2020-10-02 10:30:00,63.45,63.45,62.99,63.25,162115.0,63.4398,63.4398,62.9799,63.2399,162115.0
2020-10-02 11:00:00,63.11,63.26,63.02,63.02,24245.0,63.0999,63.2499,63.0099,63.0099,24245.0
2020-10-02 11:30:00,62.98,62.98,62.29,62.32,253760.0,62.9699,62.9699,62.28,62.31,253760.0
2020-10-02 12:00:00,62.29,62.56,61.94,62.42,326085.0,62.28,62.55,61.9301,62.41,326085.0
2020-10-02 12:30:00,62.42,62.52,62.3,62.33,44525.0,62.41,62.51,62.29,62.32,44525.0
2020-10-02 13:00:00,62.35,62.36,62.1,62.29,82465.0,62.34,62.35,62.0901,62.28,82465.0
2020-10-02 13:30:00,62.26,62.37,62.1,62.26,87520.0,62.25,62.36,62.0901,62.25,87520.0
2020-10-02 14:00:00,62.31,62.48,62.27,62.31,37045.0,62.3,62.47,62.26,62.3,37045.0
2020-10-02 14:30:00,62.32,62.37,62.05,62.31,61365.0,62.31,62.36,62.0401,62.3,61365.0
2020-10-02 15:00:00,62.26,62.38,62.12,62.26,54345.0,62.25,62.37,62.1101,62.25,54345.0
2020-10-02 15:30:00,62.26,62.46,62.1,62.1,325950.0,62.25,62.45,62.0901,62.0901,325950.0
2020-10-05 09:30:00,62.71,62.89,62.42,62.84,132730.0,62.7,62.8799,62.41,62.8299,132730.0
2020-10-05 10:00:00,63.0,63.12,62.95,63.04,254390.0,62.9899,63.1099,62.9399,63.0299,254390.0
2020-10-05 10:30:00,63.07,63.26,63.0,63.01,43855.0,63.0599,63.2499,62.9899,62.9999,43855.0
2020-10-05 11:00:00,62.96,63.0,62.78,62.87,50810.0,62.9499,62.9899,62.77,62.8599,50810.0
2020-10-05 11:30:00,62.9,62.94,62.75,62.89,35720.0,62.8899,62.9299,62.74,62.8799,35720.0
2020-10-05 12:00:00,62.84,63.03,62.84,63.03,14140.0,62.8299,63.0199,62.8299,63.0199,14140.0
2020-10-05 12:30:00,63.01,63.18,62.95,63.18,34555.0,62.9999,63.1699,62.9399,63.1699,34555.0
2020-10-05 13:00:00,63.16,63.16,62.96,62.99,21050.0,63.1499,63.1499,62.9499,62.9799,21050.0
2020-10-05 13:30:00,62.94,62.94,62.79,62.84,103300.0,62.9299,62.9299,62.78,62.8299,103300.0
2020-10-05 14:00:00,62.82,62.85,62.73,62.76,129890.0,62.8099,62.8399,62.72,62.75,129890.0
2020-10-05 14:30:00,62.76,62.92,62.76,62.92,114530.0,62.75,62.9099,62.75,62.9099,114530.0
2020-10-05 15:00:00,62.96,63.14,62.94,63.12,89315.0,62.9499,63.1299,62.9299,63.1099,89315.0
2020-10-05 15:30:00,63.11,63.19,63.09,63.17,378450.0,63.0999,63.1799,63.0799,63.1599,378450.0
2020-10-06 09:30:00,63.27,63.48,63.14,63.48,303665.0,63.2599,63.4698,63.1299,63.4698,303665.0
2020-10-06 10:00:00,63.57,63.84,63.57,63.74,390585.0,63.5598,63.8298,63.5598,63.7298,390585.0
2020-10-06 10:30:00,63.79,63.79,63.47,63.47,36570.0,63.7798,63.7798,63.4598,63.4598,36570.0
2020-10-06 11:00:00,63.48,63.55,63.08,63.14,124895.0,63.4698,63.5398,63.0699,63.1299,124895.0
2020-10-06 11:30:00,63.14,63.32,63.02,63.12,333350.0,63.1299,63.3099,63.0099,63.1099,333350.0
2020-10-06 12:00:00,63.1,63.42,63.1,63.39,79335.0,63.0899,63.4099,63.0899,63.3799,79335.0
2020-10-06 12:30:00,63.36,63.51,63.33,63.42,81630.0,63.3499,63.4998,63.3199,63.4099,81630.0
2020-10-06 13:00:00,63.42,63.5,63.35,63.5,43425.0,63.4099,63.4898,63.3399,63.4898,43425.0
2020-10-06 13:30:00,63.52,63.66,63.5,63.64,126000.0,63.5098,63.6498,63.4898,63.6298,126000.0
2020-10-06 14:00:00,63.62,63.71,63.59,63.66,98675.0,63.6098,63.6998,63.5798,63.6498,98675.0
2020-10-06 14:30:00,63.64,63.92,62.69,62.99,134380.0,63.6298,63.9098,62.68,62.9799,134380.0
2020-10-06 15:00:00,62.9,63.06,62.51,63.06,189195.0,62.8899,63.0499,62.5,63.0499,189195.0
2020-10-06 15:30:00,63.0,63.11,62.53,62.71,161575.0,62.9899,63.0999,62.52,62.7,161575.0
2020-10-07 09:30:00,63.53,63.65,63.4,63.46,165730.0,63.5198,63.6398,63.3899,63.4498,165730.0
2020-10-07 10:00:00,63.52,63.6,63.28,63.28,47670.0,63.5098,63.5898,63.2699,63.2699,47670.0
2020-10-07 10:30:00,63.24,63.66,63.24,63.62,142525.0,63.2299,63.6498,63.2299,63.6098,142525.0
2020-10-07 11:00:00,63.65,63.73,63.59,63.73,176180.0,63.6398,63.7198,63.5798,63.7198,176180.0
2020-10-07 11:30:00,63.75,63.81,63.74,63.77,41580.0,63.7398,63.7998,63.7298,63.7598,41580.0
2020-10-07 12:00:00,63.8,63.91,63.67,63.74,49205.0,63.7898,63.8998,63.6598,63.7298,49205.0
2020-10-07 12:30:00,63.8,64.04,63.8,64.04,31030.0,63.7898,64.0298,63.7898,64.0298,31030.0
2020-10-07 13:00:00,64.11,64.18,64.06,64.11,46195.0,64.0997,64.1697,64.0498,64.0997,46195.0
2020-10-07 13:30:00,64.13,64.25,64.1,64.12,81205.0,64.1197,64.2397,64.0897,64.1097,81205.0
2020-10-07 14:00:00,64.11,64.18,64.02,64.1,86070.0,64.0997,64.1697,64.0098,64.0897,86070.0
2020-10-07 14:30:00,64.13,64.17,63.99,64.12,75360.0,64.1197,64.1597,63.9798,64.1097,75360.0
2020-10-07 15:00:00,64.09,64.2,64.06,64.06,20490.0,64.0797,64.1897,64.0498,64.0498,20490.0
2020-10-07 15:30:00,64.08,64.14,63.97,64.03,208775.0,64.0697,64.1297,63.9598,64.0198,208775.0
2020-10-08 09:30:00,64.76,64.79,63.93,64.27,309735.0,64.7496,64.7796,63.9198,64.2597,309735.0
2020-10-08 10:00:00,64.25,64.26,63.78,63.88,295380.0,64.2397,64.2497,63.7698,63.8698,295380.0
2020-10-08 10:30:00,63.9,63.98,63.78,63.91,172420.0,63.8898,63.9698,63.7698,63.8998,172420.0
2020-10-08 11:00:00,63.92,64.22,63.91,64.08,206000.0,63.9098,64.2097,63.8998,64.0697,206000.0
2020-10-08 11:30:00,64.07,64.17,63.96,64.12,33505.0,64.0597,64.1597,63.9498,64.1097,33505.0
2020-10-08 12:00:00,64.21,64.31,64.17,64.17,38345.0,64.1997,64.2997,64.1597,64.1597,38345.0
2020-10-08 12:30:00,64.19,64.32,64.19,64.2,47560.0,64.1797,64.3097,64.1797,64.1897,47560.0
2020-10-08 13:00:00,64.21,64.22,64.05,64.05,20755.0,64.1997,64.2097,64.0398,64.0398,20755.0
2020-10-08 13:30:00,64.08,64.14,63.99,63.99,50910.0,64.0697,64.1297,63.9798,63.9798,50910.0
2020-10-08 14:00:00,63.95,64.06,63.95,64.04,148800.0,63.9398,64.0498,63.9398,64.0298,148800.0
2020-10-08 14:30:00,64.02,64.15,64.01,64.06,76905.0,64.0098,64.1397,63.9998,64.0498,76905.0
2020-10-08 15:00:00,64.05,64.05,63.95,64.0,48945.0,64.0398,64.0398,63.9398,63.9898,48945.0
2020-10-08 15:30:00,64.02,64.13,64.0,64.09,52925.0,64.0098,64.1197,63.9898,64.0797,52925.0
2020-10-09 09:30:00,64.69,64.92,64.52,64.92,112450.0,64.6796,64.9096,64.5097,64.9096,112450.0
2020-10-09 10:00:00,64.9,65.01,64.8,64.95,262890.0,64.8896,64.9996,64.7896,64.9396,262890.0
2020-10-09 10:30:00,64.98,65.11,64.96,65.07,117380.0,64.9696,65.0996,64.9496,65.0596,117380.0
2020-10-09 11:00:00,65.07,65.22,65.05,65.21,130370.0,65.0596,65.2096,65.0396,65.1996,130370.0
2020-10-09 11:30:00,65.22,65.38,65.15,65.23,181440.0,65.2096,65.3695,65.1396,65.2196,181440.0
2020-10-09 12:00:00,65.23,65.32,65.18,65.19,95635.0,65.2196,65.3095,65.1696,65.1796,95635.0
2020-10-09 12:30:00,65.2,65.32,65.2,65.26,33280.0,65.1896,65.3095,65.1896,65.2496,33280.0
2020-10-09 13:00:00,65.29,65.36,65.16,65.2,27540.0,65.2796,65.3495,65.1496,65.1896,27540.0
2020-10-09 13:30:00,65.15,65.25,65.12,65.25,39485.0,65.1396,65.2396,65.1096,65.2396,39485.0
2020-10-09 14:00:00,65.25,65.29,65.13,65.13,27635.0,65.2396,65.2796,65.1196,65.1196,27635.0
2020-10-09 14:30:00,65.16,65.2,65.11,65.17,124455.0,65.1496,65.1896,65.0996,65.1596,124455.0
2020-10-09 15:00:00,65.14,65.3,65.14,65.29,43360.0,65.1296,65.2896,65.1296,65.2796,43360.0
2020-10-09 15:30:00,65.32,65.34,65.17,65.33,175280.0,65.3095,65.3295,65.1596,65.3195,175280.0
2020-10-12 09:30:00,66.29,66.42,65.54,65.72,616345.0,66.2794,66.4094,65.5295,65.7095,616345.0
2020-10-12 10:00:00,65.71,65.91,65.53,65.79,290885.0,65.6995,65.8995,65.5195,65.7795,290885.0
2020-10-12 10:30:00,65.8,66.1,65.76,66.05,326790.0,65.7895,66.0894,65.7495,66.0394,326790.0
2020-10-12 11:00:00,66.07,66.18,66.07,66.1,64145.0,66.0594,66.1694,66.0594,66.0894,64145.0
2020-10-12 11:30:00,66.1,66.17,65.93,66.03,136005.0,66.0894,66.1594,65.9195,66.0194,136005.0
2020-10-12 12:00:00,66.05,66.43,66.04,66.41,243515.0,66.0394,66.4194,66.0294,66.3994,243515.0
2020-10-12 12:30:00,66.43,66.65,66.35,66.46,90030.0,66.4194,66.6393,66.3394,66.4494,90030.0
2020-10-12 13:00:00,66.5,66.61,66.33,66.58,145635.0,66.4894,66.5993,66.3194,66.5693,145635.0
2020-10-12 13:30:00,66.67,66.71,66.58,66.6,31000.0,66.6593,66.6993,66.5693,66.5893,31000.0
2020-10-12 14:00:00,66.56,66.75,66.56,66.74,47700.0,66.5494,66.7393,66.5494,66.7293,47700.0
2020-10-12 14:30:00,66.76,66.76,66.55,66.58,52285.0,66.7493,66.7493,66.5394,66.5693,52285.0
2020-10-12 15:00:00,66.62,66.67,66.38,66.48,177270.0,66.6093,66.6593,66.3694,66.4694,177270.0
2020-10-12 15:30:00,66.46,66.47,66.24,66.27,253295.0,66.4494,66.4594,66.2294,66.2594,253295.0
2020-10-13 09:30:00,66.6,66.8,66.33,66.74,556040.0,66.5893,66.7893,66.3194,66.7293,556040.0
2020-10-13 10:00:00,66.78,66.78,66.28,66.63,121400.0,66.7693,66.7693,66.2694,66.6193,121400.0
2020-10-13 10:30:00,66.5,66.75,66.45,66.74,96410.0,66.4894,66.7393,66.4394,66.7293,96410.0
2020-10-13 11:00:00,66.77,67.02,66.65,67.01,119480.0,66.7593,67.0093,66.6393,66.9993,119480.0
2020-10-13 11:30:00,67.01,67.24,66.98,67.06,89285.0,66.9993,67.2292,66.9693,67.0493,89285.0
2020-10-13 12:00:00,67.13,67.13,66.77,66.83,20805.0,67.1193,67.1193,66.7593,66.8193,20805.0
2020-10-13 12:30:00,66.93,66.98,66.87,66.93,21020.0,66.9193,66.9693,66.8593,66.9193,21020.0
2020-10-13 13:00:00,66.88,66.96,66.73,66.92,20005.0,66.8693,66.9493,66.7193,66.9093,20005.0
2020-10-13 13:30:00,66.93,66.98,66.72,66.72,39755.0,66.9193,66.9693,66.7093,66.7093,39755.0
2020-10-13 14:00:00,66.71,66.84,66.65,66.74,305165.0,66.6993,66.8293,66.6393,66.7293,305165.0
2020-10-13 14:30:00,66.69,66.91,66.62,66.9,143895.0,66.6793,66.8993,66.6093,66.8893,143895.0
2020-10-13 15:00:00,66.89,67.22,66.89,67.14,72350.0,66.8793,67.2092,66.8793,67.1293,72350.0
2020-10-13 15:30:00,67.18,67.2,66.83,66.83,144325.0,67.1693,67.1892,66.8193,66.8193,144325.0
2020-10-14 09:30:00,67.22,67.26,66.76,66.87,164645.0,67.2092,67.2492,66.7493,66.8593,164645.0
2020-10-14 10:00:00,66.78,66.79,66.28,66.3,236450.0,66.7693,66.7793,66.2694,66.2894,236450.0
2020-10-14 10:30:00,66.3,66.74,66.27,66.74,364135.0,66.2894,66.7293,66.2594,66.7293,364135.0
2020-10-14 11:00:00,66.76,66.87,66.61,66.63,57835.0,66.7493,66.8593,66.5993,66.6193,57835.0
2020-10-14 11:30:00,66.59,66.61,66.12,66.12,194620.0,66.5793,66.5993,66.1094,66.1094,194620.0
2020-10-14 12:00:00,66.07,66.08,65.7,65.8,51650.0,66.0594,66.0694,65.6895,65.7895,51650.0
2020-10-14 12:30:00,65.79,66.04,65.78,65.99,108180.0,65.7795,66.0294,65.7695,65.9794,108180.0
2020-10-14 13:00:00,66.0,66.03,65.93,65.99,41880.0,65.9894,66.0194,65.9195,65.9794,41880.0
2020-10-14 13:30:00,65.94,66.19,65.84,66.16,20730.0,65.9294,66.1794,65.8295,66.1494,20730.0
2020-10-14 14:00:00,66.18,66.32,66.08,66.08,32190.0,66.1694,66.3094,66.0694,66.0694,32190.0
2020-10-14 14:30:00,66.15,66.17,65.96,66.17,53265.0,66.1394,66.1594,65.9494,66.1594,53265.0
2020-10-14 15:00:00,66.2,66.5,66.13,66.39,72730.0,66.1894,66.4894,66.1194,66.3794,72730.0
2020-10-14 15:30:00,66.42,66.57,66.29,66.31,117605.0,66.4094,66.5593,66.2794,66.2994,117605.0
2020-10-15 09:30:00,65.12,65.85,65.0,65.85,417830.0,65.1096,65.8395,64.9896,65.8395,417830.0
2020-10-15 10:00:00,65.66,65.73,65.41,65.41,115845.0,65.6495,65.7195,65.3995,65.3995,115845.0
2020-10-15 10:30:00,65.37,65.43,65.0,65.4,249825.0,65.3595,65.4195,64.9896,65.3895,249825.0
2020-10-15 11:00:00,65.36,65.77,65.15,65.64,172810.0,65.3495,65.7595,65.1396,65.6295,172810.0
2020-10-15 11:30:00,65.69,65.83,65.65,65.73,67975.0,65.6795,65.8195,65.6395,65.7195,67975.0
2020-10-15 12:00:00,65.62,65.76,65.56,65.56,55165.0,65.6095,65.7495,65.5495,65.5495,55165.0
2020-10-15 12:30:00,65.52,65.59,65.4,65.54,109860.0,65.5095,65.5795,65.3895,65.5295,109860.0
2020-10-15 13:00:00,65.62,65.73,65.57,65.57,50520.0,65.6095,65.7195,65.5595,65.5595,50520.0
2020-10-15 13:30:00,65.55,65.87,65.55,65.79,43940.0,65.5395,65.8595,65.5395,65.7795,43940.0
2020-10-15 14:00:00,65.85,65.95,65.8,65.95,67765.0,65.8395,65.9394,65.7895,65.9394,67765.0
2020-10-15 14:30:00,65.97,65.97,65.76,65.83,20455.0,65.9594,65.9594,65.7495,65.8195,20455.0
2020-10-15 15:00:00,65.9,66.17,65.88,66.15,97290.0,65.8895,66.1594,65.8695,66.1394,97290.0
2020-10-15 15:30:00,66.1,66.22,66.03,66.15,63800.0,66.0894,66.2094,66.0194,66.1394,63800.0
2020-10-16 09:30:00,66.67,66.76,66.51,66.71,235250.0,66.6593,66.7493,66.4994,66.6993,235250.0
2020-10-16 10:00:00,66.71,67.08,66.69,67.0,151675.0,66.6993,67.0693,66.6793,66.9893,151675.0
2020-10-16 10:30:00,67.0,67.04,66.63,66.74,169300.0,66.9893,67.0293,66.6193,66.7293,169300.0
2020-10-16 11:00:00,66.72,66.72,66.37,66.46,42505.0,66.7093,66.7093,66.3594,66.4494,42505.0
2020-10-16 11:30:00,66.45,66.64,66.4,66.61,107195.0,66.4394,66.6293,66.3894,66.5993,107195.0
2020-10-16 12:00:00,66.62,66.62,66.48,66.62,21005.0,66.6093,66.6093,66.4694,66.6093,21005.0
2020-10-16 12:30:00,66.6,66.6,66.36,66.53,140385.0,66.5893,66.5893,66.3494,66.5194,140385.0
2020-10-16 13:00:00,66.61,66.77,66.61,66.66,48305.0,66.5993,66.7593,66.5993,66.6493,48305.0
2020-10-16 13:30:00,66.63,66.77,66.63,66.64,19875.0,66.6193,66.7593,66.6193,66.6293,19875.0
2020-10-16 14:00:00,66.65,66.75,66.6,66.74,133930.0,66.6393,66.7393,66.5893,66.7293,133930.0
2020-10-16 14:30:00,66.74,66.91,66.71,66.89,42200.0,66.7293,66.8993,66.6993,66.8793,42200.0
2020-10-16 15:00:00,66.89,66.89,66.62,66.69,111550.0,66.8793,66.8793,66.6093,66.6793,111550.0
2020-10-16 15:30:00,66.67,66.68,66.35,66.42,343775.0,66.6593,66.6693,66.3394,66.4094,343775.0
2020-10-19 09:30:00,66.89,67.23,66.73,66.8,241600.0,66.8793,67.2192,66.7193,66.7893,241600.0
2020-10-19 10:00:00,66.76,66.96,66.54,66.96,250695.0,66.7493,66.9493,66.5294,66.9493,250695.0
2020-10-19 10:30:00,66.94,66.94,66.39,66.64,657475.0,66.9293,66.9293,66.3794,66.6293,657475.0
2020-10-19 11:00:00,66.67,66.81,66.47,66.7,84355.0,66.6593,66.7993,66.4594,66.6893,84355.0
2020-10-19 11:30:00,66.72,66.84,66.57,66.62,116710.0,66.7093,66.8293,66.5593,66.6093,116710.0
2020-10-19 12:00:00,66.65,66.68,66.5,66.58,92935.0,66.6393,66.6693,66.4894,66.5693,92935.0
2020-10-19 12:30:00,66.58,66.77,66.58,66.77,30485.0,66.5693,66.7593,66.5693,66.7593,30485.0
2020-10-19 13:00:00,66.72,66.78,66.66,66.72,15995.0,66.7093,66.7693,66.6493,66.7093,15995.0
2020-10-19 13:30:00,66.72,66.72,66.29,66.33,32320.0,66.7093,66.7093,66.2794,66.3194,32320.0
2020-10-19 14:00:00,66.31,66.46,66.23,66.44,84425.0,66.2994,66.4494,66.2194,66.4294,84425.0
2020-10-19 14:30:00,66.39,66.39,65.96,66.06,66490.0,66.3794,66.3794,65.9494,66.0494,66490.0
2020-10-19 15:00:00,65.87,65.88,65.6,65.74,113080.0,65.8595,65.8695,65.5895,65.7295,113080.0
2020-10-19 15:30:00,65.73,65.9,65.56,65.7,170110.0,65.7195,65.8895,65.5495,65.6895,170110.0
2020-10-20 09:30:00,66.0,66.25,65.94,66.14,118675.0,65.9894,66.2394,65.9294,66.1294,118675.0
2020-10-20 10:00:00,66.15,66.2,65.88,65.95,101320.0,66.1394,66.1894,65.8695,65.9394,101320.0
2020-10-20 10:30:00,66.03,66.06,65.59,65.64,273895.0,66.0194,66.0494,65.5795,65.6295,273895.0
2020-10-20 11:00:00,65.56,65.87,65.39,65.74,134895.0,65.5495,65.8595,65.3795,65.7295,134895.0
2020-10-20 11:30:00,65.64,65.9,65.61,65.9,40670.0,65.6295,65.8895,65.5995,65.8895,40670.0
2020-10-20 12:00:00,65.87,66.0,65.85,65.93,44150.0,65.8595,65.9894,65.8395,65.9195,44150.0
2020-10-20 12:30:00,65.93,66.11,65.7,65.74,65285.0,65.9195,66.0994,65.6895,65.7295,65285.0
2020-10-20 13:00:00,65.77,66.06,65.77,66.0,45475.0,65.7595,66.0494,65.7595,65.9894,45475.0
2020-10-20 13:30:00,66.0,66.15,65.96,65.96,15605.0,65.9894,66.1394,65.9494,65.9494,15605.0
2020-10-20 14:00:00,66.05,66.21,65.99,66.05,24645.0,66.0394,66.1994,65.9794,66.0394,24645.0
2020-10-20 14:30:00,66.05,66.09,65.89,65.9,19500.0,66.0394,66.0794,65.8795,65.8895,19500.0
2020-10-20 15:00:00,65.91,65.98,65.4,65.62,114250.0,65.8995,65.9694,65.3895,65.6095,114250.0
2020-10-20 15:30:00,65.6,65.71,65.38,65.39,186605.0,65.5895,65.6995,65.3695,65.3795,186605.0
2020-10-21 09:30:00,65.56,66.25,65.56,66.25,102985.0,65.5495,66.2394,65.5495,66.2394,102985.0
2020-10-21 10:00:00,66.23,66.25,65.87,65.95,237055.0,66.2194,66.2394,65.8595,65.9394,237055.0
2020-10-21 10:30:00,66.0,66.0,65.51,65.51,24105.0,65.9894,65.9894,65.4995,65.4995,24105.0
2020-10-21 11:00:00,65.5,65.57,64.96,65.26,225745.0,65.4895,65.5595,64.9496,65.2496,225745.0
2020-10-21 11:30:00,65.24,65.47,65.21,65.22,176615.0,65.2296,65.4595,65.1996,65.2096,176615.0
2020-10-21 12:00:00,65.22,65.6,65.15,65.38,195965.0,65.2096,65.5895,65.1396,65.3695,195965.0
2020-10-21 12:30:00,65.4,65.4,65.02,65.03,163750.0,65.3895,65.3895,65.0096,65.0196,163750.0
2020-10-21 13:00:00,64.99,65.32,64.98,65.3,169820.0,64.9796,65.3095,64.9696,65.2896,169820.0
2020-10-21 13:30:00,65.3,65.47,65.24,65.37,148650.0,65.2896,65.4595,65.2296,65.3595,148650.0
2020-10-21 14:00:00,65.38,65.47,65.27,65.47,23055.0,65.3695,65.4595,65.2596,65.4595,23055.0
2020-10-21 14:30:00,65.5,65.78,65.47,65.77,167135.0,65.4895,65.7695,65.4595,65.7595,167135.0
2020-10-21 15:00:00,65.76,65.76,65.47,65.58,81620.0,65.7495,65.7495,65.4595,65.5695,81620.0
2020-10-21 15:30:00,65.6,65.64,65.17,65.17,498985.0,65.5895,65.6295,65.1596,65.1596,498985.0
2020-10-22 09:30:00,65.2,65.37,65.11,65.19,103945.0,65.1896,65.3595,65.0996,65.1796,103945.0
2020-10-22 10:00:00,65.16,65.25,64.37,64.42,257945.0,65.1496,65.2396,64.3597,64.4097,257945.0
2020-10-22 10:30:00,64.42,64.42,63.85,64.24,556140.0,64.4097,64.4097,63.8398,64.2297,556140.0
2020-10-22 11:00:00,64.23,64.67,64.21,64.65,386710.0,64.2197,64.6597,64.1997,64.6397,386710.0
2020-10-22 11:30:00,64.63,64.7,64.46,64.57,178660.0,64.6197,64.6896,64.4497,64.5597,178660.0
2020-10-22 12:00:00,64.55,64.65,64.38,64.43,80490.0,64.5397,64.6397,64.3697,64.4197,80490.0
2020-10-22 12:30:00,64.43,64.63,64.23,64.61,91365.0,64.4197,64.6197,64.2197,64.5997,91365.0
2020-10-22 13:00:00,64.6,64.85,64.59,64.85,61175.0,64.5897,64.8396,64.5797,64.8396,61175.0
2020-10-22 13:30:00,64.87,65.17,64.8,65.07,47920.0,64.8596,65.1596,64.7896,65.0596,47920.0
2020-10-22 14:00:00,65.07,65.13,64.98,65.06,87005.0,65.0596,65.1196,64.9696,65.0496,87005.0
2020-10-22 14:30:00,65.02,65.11,64.96,64.99,112550.0,65.0096,65.0996,64.9496,64.9796,112550.0
2020-10-22 15:00:00,64.99,65.06,64.87,65.06,138235.0,64.9796,65.0496,64.8596,65.0496,138235.0
2020-10-22 15:30:00,65.04,65.11,64.86,64.9,249885.0,65.0296,65.0996,64.8496,64.8896,249885.0
2020-10-23 09:30:00,65.29,65.29,64.6,64.62,232085.0,65.2796,65.2796,64.5897,64.6097,232085.0
2020-10-23 10:00:00,64.63,65.05,64.47,64.99,106590.0,64.6197,65.0396,64.4597,64.9796,106590.0
2020-10-23 10:30:00,64.98,65.1,64.85,65.06,120845.0,64.9696,65.0896,64.8396,65.0496,120845.0
2020-10-23 11:00:00,65.09,65.28,64.95,64.95,78745.0,65.0796,65.2696,64.9396,64.9396,78745.0
2020-10-23 11:30:00,65.03,65.03,64.8,64.96,24810.0,65.0196,65.0196,64.7896,64.9496,24810.0
2020-10-23 12:00:00,64.94,65.06,64.88,64.88,15520.0,64.9296,65.0496,64.8696,64.8696,15520.0
2020-10-23 12:30:00,64.96,65.14,64.95,65.02,51220.0,64.9496,65.1296,64.9396,65.0096,51220.0
2020-10-23 13:00:00,65.04,65.28,65.04,65.27,219305.0,65.0296,65.2696,65.0296,65.2596,219305.0
2020-10-23 13:30:00,65.26,65.31,65.13,65.25,68070.0,65.2496,65.2996,65.1196,65.2396,68070.0
2020-10-23 14:00:00,65.23,65.34,65.21,65.34,84190.0,65.2196,65.3295,65.1996,65.3295,84190.0
2020-10-23 14:30:00,65.33,65.35,65.17,65.19,106260.0,65.3195,65.3395,65.1596,65.1796,106260.0
2020-10-23 15:00:00,65.2,65.35,65.17,65.3,347550.0,65.1896,65.3395,65.1596,65.2896,347550.0
2020-10-23 15:30:00,65.32,65.49,65.26,65.49,387995.0,65.3095,65.4795,65.2496,65.4795,387995.0
2020-10-26 09:30:00,65.02,65.46,64.77,65.27,920895.0,65.0096,65.4495,64.7596,65.2596,920895.0
2020-10-26 10:00:00,65.29,65.33,64.57,64.57,198705.0,65.2796,65.3195,64.5597,64.5597,198705.0
2020-10-26 10:30:00,64.53,64.59,64.02,64.1,199130.0,64.5197,64.5797,64.0098,64.0897,199130.0
2020-10-26 11:00:00,64.05,64.05,63.68,63.86,429895.0,64.0398,64.0398,63.6698,63.8498,429895.0
2020-10-26 11:30:00,63.84,64.08,63.7,63.9,178345.0,63.8298,64.0697,63.6898,63.8898,178345.0
2020-10-26 12:00:00,63.93,64.02,63.84,63.94,565200.0,63.9198,64.0098,63.8298,63.9298,565200.0
2020-10-26 12:30:00,63.92,63.92,63.47,63.5,170570.0,63.9098,63.9098,63.4598,63.4898,170570.0
2020-10-26 13:00:00,63.49,63.53,63.23,63.25,174750.0,63.4798,63.5198,63.2199,63.2399,174750.0
2020-10-26 13:30:00,63.23,63.54,63.08,63.54,196375.0,63.2199,63.5298,63.0699,63.5298,196375.0
2020-10-26 14:00:00,63.55,63.81,63.54,63.81,107465.0,63.5398,63.7998,63.5298,63.7998,107465.0
2020-10-26 14:30:00,63.8,63.9,63.67,63.82,241680.0,63.7898,63.8898,63.6598,63.8098,241680.0
2020-10-26 15:00:00,63.81,63.92,63.61,63.7,231155.0,63.7998,63.9098,63.5998,63.6898,231155.0
2020-10-26 15:30:00,63.72,63.93,63.6,63.93,421465.0,63.7098,63.9198,63.5898,63.9198,421465.0
2020-10-27 09:30:00,64.29,64.91,64.29,64.64,266495.0,64.2797,64.8996,64.2797,64.6297,266495.0
2020-10-27 10:00:00,64.54,64.54,64.03,64.11,84450.0,64.5297,64.5297,64.0198,64.0997,84450.0
2020-10-27 10:30:00,64.11,64.49,64.11,64.4,69565.0,64.0997,64.4797,64.0997,64.3897,69565.0
2020-10-27 11:00:00,64.42,64.66,64.42,64.53,136650.0,64.4097,64.6497,64.4097,64.5197,136650.0
2020-10-27 11:30:00,64.51,64.61,64.39,64.61,19855.0,64.4997,64.5997,64.3797,64.5997,19855.0
2020-10-27 12:00:00,64.6,64.6,64.39,64.4,58230.0,64.5897,64.5897,64.3797,64.3897,58230.0
2020-10-27 12:30:00,64.35,64.5,64.33,64.5,29305.0,64.3397,64.4897,64.3197,64.4897,29305.0
2020-10-27 13:00:00,64.48,64.6,64.34,64.43,60830.0,64.4697,64.5897,64.3297,64.4197,60830.0
2020-10-27 13:30:00,64.43,64.64,64.43,64.56,37985.0,64.4197,64.6297,64.4197,64.5497,37985.0
2020-10-27 14:00:00,64.59,64.59,64.39,64.46,18495.0,64.5797,64.5797,64.3797,64.4497,18495.0
2020-10-27 14:30:00,64.48,64.49,64.29,64.39,86720.0,64.4697,64.4797,64.2797,64.3797,86720.0
2020-10-27 15:00:00,64.36,64.45,64.24,64.45,80600.0,64.3497,64.4397,64.2297,64.4397,80600.0
2020-10-27 15:30:00,64.43,64.6,64.4,64.41,191440.0,64.4197,64.5897,64.3897,64.3997,191440.0
2020-10-28 09:30:00,63.19,63.53,62.59,62.84,562600.0,63.1799,63.5198,62.58,62.8299,562600.0
2020-10-28 10:00:00,62.82,62.93,62.22,62.37,117595.0,62.8099,62.9199,62.21,62.36,117595.0
2020-10-28 10:30:00,62.26,62.66,62.26,62.57,120825.0,62.25,62.65,62.25,62.56,120825.0
2020-10-28 11:00:00,62.51,62.64,62.35,62.36,181900.0,62.5,62.63,62.34,62.35,181900.0
2020-10-28 11:30:00,62.36,62.59,62.28,62.43,48350.0,62.35,62.58,62.27,62.42,48350.0
2020-10-28 12:00:00,62.43,62.56,62.28,62.31,60625.0,62.42,62.55,62.27,62.3,60625.0
2020-10-28 12:30:00,62.29,62.38,62.16,62.23,38020.0,62.28,62.37,62.1501,62.22,38020.0
2020-10-28 13:00:00,62.29,62.29,62.05,62.21,50475.0,62.28,62.28,62.0401,62.2,50475.0
2020-10-28 13:30:00,62.21,62.58,62.21,62.57,142885.0,62.2,62.57,62.2,62.56,142885.0
2020-10-28 14:00:00,62.56,62.56,62.28,62.55,34690.0,62.55,62.55,62.27,62.54,34690.0
2020-10-28 14:30:00,62.57,62.61,62.3,62.55,49480.0,62.56,62.6,62.29,62.54,49480.0
2020-10-28 15:00:00,62.58,62.87,62.47,62.77,122245.0,62.57,62.8599,62.46,62.76,122245.0
2020-10-28 15:30:00,62.76,62.94,62.17,62.2,351050.0,62.75,62.9299,62.1601,62.19,351050.0
2020-10-29 09:30:00,62.39,62.85,62.34,62.69,202085.0,62.38,62.8399,62.33,62.68,202085.0
2020-10-29 10:00:00,62.66,62.87,62.4,62.68,292800.0,62.65,62.8599,62.39,62.67,292800.0
2020-10-29 10:30:00,62.63,62.68,62.29,62.47,147565.0,62.62,62.67,62.28,62.46,147565.0
2020-10-29 11:00:00,62.49,62.75,62.45,62.68,25230.0,62.48,62.74,62.44,62.67,25230.0
2020-10-29 11:30:00,62.71,62.73,62.4,62.44,39375.0,62.7,62.72,62.39,62.43,39375.0
2020-10-29 12:00:00,62.51,62.56,62.44,62.47,874265.0,62.5,62.55,62.43,62.46,874265.0
2020-10-29 12:30:00,62.47,62.5,62.31,62.31,931335.0,62.46,62.49,62.3,62.3,931335.0
2020-10-29 13:00:00,62.33,62.5,62.29,62.5,404225.0,62.32,62.49,62.28,62.49,404225.0
2020-10-29 13:30:00,62.56,62.6,62.47,62.57,810515.0,62.55,62.59,62.46,62.56,810515.0
2020-10-29 14:00:00,62.57,62.95,62.57,62.94,1103665.0,62.56,62.9399,62.56,62.9299,1103665.0
2020-10-29 14:30:00,62.96,62.96,62.67,62.69,185000.0,62.9499,62.9499,62.66,62.68,185000.0
2020-10-29 15:00:00,62.7,62.84,62.63,62.72,276030.0,62.69,62.8299,62.62,62.71,276030.0
2020-10-29 15:30:00,62.71,62.87,62.51,62.54,471995.0,62.7,62.8599,62.5,62.53,471995.0
2020-10-30 09:30:00,62.09,62.37,61.56,61.9,686815.0,62.0801,62.36,61.5502,61.8901,686815.0
2020-10-30 10:00:00,61.77,61.91,60.93,60.96,437655.0,61.7601,61.9001,60.9203,60.9502,437655.0
2020-10-30 10:30:00,60.95,61.08,60.31,60.31,531405.0,60.9402,61.0702,60.3004,60.3004,531405.0
2020-10-30 11:00:00,60.37,60.73,60.37,60.42,245425.0,60.3603,60.7203,60.3603,60.4103,245425.0
2020-10-30 11:30:00,60.42,60.6,60.35,60.5,889195.0,60.4103,60.5903,60.3403,60.4903,889195.0
2020-10-30 12:00:00,60.44,61.19,60.43,61.19,465865.0,60.4303,61.1802,60.4203,61.1802,465865.0
2020-10-30 12:30:00,61.15,61.17,60.76,60.79,1211415.0,61.1402,61.1602,60.7503,60.7803,1211415.0
2020-10-30 13:00:00,60.78,60.88,60.59,60.68,111650.0,60.7703,60.8703,60.5803,60.6703,111650.0
2020-10-30 13:30:00,60.67,60.7,60.44,60.55,896655.0,60.6603,60.6903,60.4303,60.5403,896655.0
2020-10-30 14:00:00,60.52,60.78,60.45,60.56,153030.0,60.5103,60.7703,60.4403,60.5503,153030.0
2020-10-30 14:30:00,60.54,60.67,60.41,60.56,1490260.0,60.5303,60.6603,60.4003,60.5503,1490260.0
2020-10-30 15:00:00,60.56,60.73,60.43,60.5,912120.0,60.5503,60.7203,60.4203,60.4903,912120.0
2020-10-30 15:30:00,60.49,60.86,60.3,60.84,1329645.0,60.4803,60.8503,60.2904,60.8303,1329645.0
2020-11-02 09:30:00,61.6,61.84,60.91,61.55,276445.0,61.5901,61.8301,60.9003,61.5402,276445.0
2020-11-02 10:00:00,61.61,61.84,61.44,61.56,143615.0,61.6001,61.8301,61.4302,61.5502,143615.0
2020-11-02 10:30:00,61.56,61.59,61.09,61.24,407860.0,61.5502,61.5801,61.0802,61.2302,407860.0
2020-11-02 11:00:00,61.26,61.33,60.76,60.79,355170.0,61.2502,61.3202,60.7503,60.7803,355170.0
2020-11-02 11:30:00,60.82,60.95,60.65,60.8,179255.0,60.8103,60.9402,60.6403,60.7903,179255.0
2020-11-02 12:00:00,60.78,60.84,60.63,60.82,204365.0,60.7703,60.8303,60.6203,60.8103,204365.0
2020-11-02 12:30:00,60.77,60.77,60.34,60.38,221695.0,60.7603,60.7603,60.3303,60.3703,221695.0
2020-11-02 13:00:00,60.41,60.42,60.02,60.2,385645.0,60.4003,60.4103,60.0104,60.1904,385645.0
2020-11-02 13:30:00,60.17,60.2,59.8,59.82,221965.0,60.1604,60.1904,59.7904,59.8104,221965.0
2020-11-02 14:00:00,59.91,60.14,59.84,60.09,176610.0,59.9004,60.1304,59.8304,60.0804,176610.0
2020-11-02 14:30:00,60.11,60.32,60.08,60.24,74200.0,60.1004,60.3103,60.0704,60.2304,74200.0
2020-11-02 15:00:00,60.23,60.45,60.18,60.29,148335.0,60.2204,60.4403,60.1704,60.2804,148335.0
2020-11-02 15:30:00,60.35,60.58,60.18,60.53,709185.0,60.3403,60.5703,60.1704,60.5203,709185.0
2020-11-03 09:30:00,61.13,61.48,60.78,61.42,485930.0,61.1202,61.4702,60.7703,61.4102,485930.0
2020-11-03 10:00:00,61.46,62.17,61.46,61.94,309755.0,61.4502,62.1601,61.4502,61.9301,309755.0
2020-11-03 10:30:00,61.94,62.04,61.6,61.93,123725.0,61.9301,62.0301,61.5901,61.9201,123725.0
2020-11-03 11:00:00,61.95,61.96,61.71,61.72,174705.0,61.9401,61.9501,61.7001,61.7101,174705.0
2020-11-03 11:30:00,61.78,61.99,61.74,61.86,220530.0,61.7701,61.9801,61.7301,61.8501,220530.0
2020-11-03 12:00:00,61.85,61.94,61.71,61.94,49925.0,61.8401,61.9301,61.7001,61.9301,49925.0
2020-11-03 12:30:00,61.93,61.98,61.86,61.9,91650.0,61.9201,61.9701,61.8501,61.8901,91650.0
2020-11-03 13:00:00,61.92,61.94,61.75,61.78,64220.0,61.9101,61.9301,61.7401,61.7701,64220.0
2020-11-03 13:30:00,61.83,61.86,61.42,61.48,117955.0,61.8201,61.8501,61.4102,61.4702,117955.0
2020-11-03 14:00:00,61.55,61.71,61.45,61.62,168730.0,61.5402,61.7001,61.4402,61.6101,168730.0
2020-11-03 14:30:00,61.63,61.78,61.6,61.75,87475.0,61.6201,61.7701,61.5901,61.7401,87475.0
2020-11-03 15:00:00,61.74,61.9,61.57,61.9,146240.0,61.7301,61.8901,61.5601,61.8901,146240.0
2020-11-03 15:30:00,61.88,62.08,61.77,61.77,534975.0,61.8701,62.0701,61.7601,61.7601,534975.0
2020-11-04 09:30:00,64.0,64.53,63.58,64.05,749120.0,63.9898,64.5197,63.5698,64.0398,749120.0
2020-11-04 10:00:00,64.08,65.01,64.02,64.8,511855.0,64.0697,64.9996,64.0098,64.7896,511855.0
2020-11-04 10:30:00,64.84,64.9,64.42,64.86,358595.0,64.8296,64.8896,64.4097,64.8496,358595.0
2020-11-04 11:00:00,64.85,64.94,64.57,64.83,343920.0,64.8396,64.9296,64.5597,64.8196,343920.0
2020-11-04 11:30:00,64.84,65.05,64.76,65.05,225525.0,64.8296,65.0396,64.7496,65.0396,225525.0
2020-11-04 12:00:00,64.99,65.31,64.98,65.25,336840.0,64.9796,65.2996,64.9696,65.2396,336840.0
2020-11-04 12:30:00,65.26,65.36,65.1,65.13,240660.0,65.2496,65.3495,65.0896,65.1196,240660.0
2020-11-04 13:00:00,65.12,65.16,64.85,64.98,125295.0,65.1096,65.1496,64.8396,64.9696,125295.0
2020-11-04 13:30:00,64.97,65.12,64.63,64.84,103315.0,64.9596,65.1096,64.6197,64.8296,103315.0
2020-11-04 14:00:00,64.83,65.02,64.81,64.9,122240.0,64.8196,65.0096,64.7996,64.8896,122240.0
2020-11-04 14:30:00,64.92,64.94,64.69,64.94,179330.0,64.9096,64.9296,64.6796,64.9296,179330.0
2020-11-04 15:00:00,64.96,64.99,64.64,64.67,158725.0,64.9496,64.9796,64.6297,64.6597,158725.0
2020-11-04 15:30:00,64.69,64.99,64.58,64.78,363865.0,64.6796,64.9796,64.5697,64.7696,363865.0
2020-11-05 09:30:00,66.46,66.53,65.9,66.28,389785.0,66.4494,66.5194,65.8895,66.2694,389785.0
2020-11-05 10:00:00,66.27,66.68,66.02,66.11,307765.0,66.2594,66.6693,66.0094,66.0994,307765.0
2020-11-05 10:30:00,66.05,66.37,65.91,66.35,219855.0,66.0394,66.3594,65.8995,66.3394,219855.0
2020-11-05 11:00:00,66.43,66.45,66.07,66.31,351375.0,66.4194,66.4394,66.0594,66.2994,351375.0
2020-11-05 11:30:00,66.36,66.36,66.0,66.08,179700.0,66.3494,66.3494,65.9894,66.0694,179700.0
2020-11-05 12:00:00,66.07,66.25,65.87,65.88,207635.0,66.0594,66.2394,65.8595,65.8695,207635.0
2020-11-05 12:30:00,65.88,66.22,65.8,66.13,96150.0,65.8695,66.2094,65.7895,66.1194,96150.0
2020-11-05 13:00:00,66.19,66.3,66.12,66.15,156125.0,66.1794,66.2894,66.1094,66.1394,156125.0
2020-11-05 13:30:00,66.11,66.31,66.04,66.22,73610.0,66.0994,66.2994,66.0294,66.2094,73610.0
2020-11-05 14:00:00,66.22,66.31,66.15,66.3,51855.0,66.2094,66.2994,66.1394,66.2894,51855.0
2020-11-05 14:30:00,66.35,66.47,66.2,66.47,129890.0,66.3394,66.4594,66.1894,66.4594,129890.0
2020-11-05 15:00:00,66.46,66.5,66.28,66.38,137820.0,66.4494,66.4894,66.2694,66.3694,137820.0
2020-11-05 15:30:00,66.39,66.43,66.05,66.32,340125.0,66.3794,66.4194,66.0394,66.3094,340125.0
2020-11-06 09:30:00,66.21,66.4,65.39,65.5,201080.0,66.1994,66.3894,65.3795,65.4895,201080.0
2020-11-06 10:00:00,65.51,66.33,65.51,66.33,96505.0,65.4995,66.3194,65.4995,66.3194,96505.0
2020-11-06 10:30:00,66.32,66.54,66.21,66.21,128260.0,66.3094,66.5294,66.1994,66.1994,128260.0
2020-11-06 11:00:00,66.24,66.79,66.2,66.68,141740.0,66.2294,66.7793,66.1894,66.6693,141740.0
2020-11-06 11:30:00,66.86,66.94,66.6,66.66,142490.0,66.8493,66.9293,66.5893,66.6493,142490.0
2020-11-06 12:00:00,66.7,66.85,66.57,66.59,81000.0,66.6893,66.8393,66.5593,66.5793,81000.0
2020-11-06 12:30:00,66.62,66.75,66.52,66.75,71480.0,66.6093,66.7393,66.5094,66.7393,71480.0
2020-11-06 13:00:00,66.77,66.93,66.74,66.89,112760.0,66.7593,66.9193,66.7293,66.8793,112760.0
2020-11-06 13:30:00,66.85,66.91,66.76,66.84,57360.0,66.8393,66.8993,66.7493,66.8293,57360.0
2020-11-06 14:00:00,66.85,66.95,66.79,66.84,226830.0,66.8393,66.9393,66.7793,66.8293,226830.0
2020-11-06 14:30:00,66.85,66.94,66.71,66.8,112765.0,66.8393,66.9293,66.6993,66.7893,112765.0
2020-11-06 15:00:00,66.8,66.82,66.64,66.76,199205.0,66.7893,66.8093,66.6293,66.7493,199205.0
2020-11-06 15:30:00,66.74,66.94,66.71,66.74,354555.0,66.7293,66.9293,66.6993,66.7293,354555.0
2020-11-09 09:30:00,65.3,66.38,65.05,65.83,954950.0,65.2896,66.3694,65.0396,65.8195,954950.0
2020-11-09 10:00:00,65.86,66.92,65.86,66.72,1694545.0,65.8495,66.9093,65.8495,66.7093,1694545.0
2020-11-09 10:30:00,66.76,66.94,66.31,66.65,249590.0,66.7493,66.9293,66.2994,66.6393,249590.0
2020-11-09 11:00:00,66.64,66.83,66.15,66.77,399275.0,66.6293,66.8193,66.1394,66.7593,399275.0
2020-11-09 11:30:00,66.74,66.86,66.42,66.48,174215.0,66.7293,66.8493,66.4094,66.4694,174215.0
2020-11-09 12:00:00,66.54,66.63,66.18,66.39,201415.0,66.5294,66.6193,66.1694,66.3794,201415.0
2020-11-09 12:30:00,66.37,66.41,66.1,66.23,200125.0,66.3594,66.3994,66.0894,66.2194,200125.0
2020-11-09 13:00:00,66.39,66.39,66.03,66.08,76390.0,66.3794,66.3794,66.0194,66.0694,76390.0
2020-11-09 13:30:00,66.09,66.18,65.84,65.98,307900.0,66.0794,66.1694,65.8295,65.9694,307900.0
2020-11-09 14:00:00,65.98,66.01,65.34,65.34,392790.0,65.9694,65.9994,65.3295,65.3295,392790.0
2020-11-09 14:30:00,65.34,65.54,65.22,65.39,568975.0,65.3295,65.5295,65.2096,65.3795,568975.0
2020-11-09 15:00:00,65.37,65.6,65.02,65.04,457500.0,65.3595,65.5895,65.0096,65.0296,457500.0
2020-11-09 15:30:00,65.06,65.2,64.3,64.32,1025165.0,65.0496,65.1896,64.2897,64.3097,1025165.0
2020-11-10 09:30:00,63.58,63.99,62.61,62.75,1450725.0,63.5698,63.9798,62.6,62.74,1450725.0
2020-11-10 10:00:00,62.7,62.75,61.62,61.66,701185.0,62.69,62.74,61.6101,61.6501,701185.0
2020-11-10 10:30:00,61.7,61.86,61.25,61.86,1112810.0,61.6901,61.8501,61.2402,61.8501,1112810.0
2020-11-10 11:00:00,61.86,62.35,61.82,62.35,515825.0,61.8501,62.34,61.8101,62.34,515825.0
2020-11-10 11:30:00,62.33,62.91,62.28,62.55,495770.0,62.32,62.8999,62.27,62.54,495770.0
2020-11-10 12:00:00,62.54,63.07,62.51,62.65,626275.0,62.53,63.0599,62.5,62.64,626275.0
2020-11-10 12:30:00,62.63,62.88,62.54,62.77,256750.0,62.62,62.8699,62.53,62.76,256750.0
2020-11-10 13:00:00,62.78,62.86,62.14,62.18,291875.0,62.77,62.8499,62.1301,62.1701,291875.0
2020-11-10 13:30:00,62.15,62.38,61.93,62.28,484715.0,62.1401,62.37,61.9201,62.27,484715.0
2020-11-10 14:00:00,62.28,62.48,61.95,62.0,334315.0,62.27,62.47,61.9401,61.9901,334315.0
2020-11-10 14:30:00,61.97,62.36,61.97,62.26,444025.0,61.9601,62.35,61.9601,62.25,444025.0
2020-11-10 15:00:00,62.24,62.44,62.07,62.39,412805.0,62.23,62.43,62.0601,62.38,412805.0
2020-11-10 15:30:00,62.39,62.48,62.13,62.34,735900.0,62.38,62.47,62.1201,62.33,735900.0
2020-11-11 09:30:00,63.37,63.97,63.13,63.74,817945.0,63.3599,63.9598,63.1199,63.7298,817945.0
2020-11-11 10:00:00,63.86,64.06,63.75,63.93,405465.0,63.8498,64.0498,63.7398,63.9198,405465.0
2020-11-11 10:30:00,63.93,64.02,63.6,63.81,143875.0,63.9198,64.0098,63.5898,63.7998,143875.0
2020-11-11 11:00:00,63.85,64.04,63.74,63.94,138925.0,63.8398,64.0298,63.7298,63.9298,138925.0
2020-11-11 11:30:00,63.92,64.23,63.92,64.23,533215.0,63.9098,64.2197,63.9098,64.2197,533215.0
2020-11-11 12:00:00,64.21,64.29,64.08,64.16,231680.0,64.1997,64.2797,64.0697,64.1497,231680.0
2020-11-11 12:30:00,64.17,64.19,63.91,63.96,146045.0,64.1597,64.1797,63.8998,63.9498,146045.0
2020-11-11 13:00:00,63.96,64.31,63.96,64.11,210090.0,63.9498,64.2997,63.9498,64.0997,210090.0
2020-11-11 13:30:00,64.16,64.29,64.1,64.2,155955.0,64.1497,64.2797,64.0897,64.1897,155955.0
2020-11-11 14:00:00,64.21,64.37,64.03,64.05,150295.0,64.1997,64.3597,64.0198,64.0398,150295.0
2020-11-11 14:30:00,64.04,64.08,63.82,63.84,196985.0,64.0298,64.0697,63.8098,63.8298,196985.0
2020-11-11 15:00:00,63.89,63.99,63.72,63.83,205905.0,63.8798,63.9798,63.7098,63.8198,205905.0
2020-11-11 15:30:00,63.8,64.12,63.76,64.09,502355.0,63.7898,64.1097,63.7498,64.0797,502355.0
2020-11-12 09:30:00,64.39,64.95,64.39,64.8,375795.0,64.3797,64.9396,64.3797,64.7896,375795.0
2020-11-12 10:00:00,64.8,64.99,64.63,64.7,536695.0,64.7896,64.9796,64.6197,64.6896,536695.0
2020-11-12 10:30:00,64.7,64.95,64.59,64.59,481100.0,64.6896,64.9396,64.5797,64.5797,481100.0
2020-11-12 11:00:00,64.58,64.68,64.47,64.5,120610.0,64.5697,64.6697,64.4597,64.4897,120610.0
2020-11-12 11:30:00,64.52,64.53,64.25,64.44,84530.0,64.5097,64.5197,64.2397,64.4297,84530.0
2020-11-12 12:00:00,64.46,64.53,64.28,64.28,37645.0,64.4497,64.5197,64.2697,64.2697,37645.0
2020-11-12 12:30:00,64.28,64.4,63.82,63.96,816780.0,64.2697,64.3897,63.8098,63.9498,816780.0
2020-11-12 13:00:00,63.95,64.01,63.82,63.87,275635.0,63.9398,63.9998,63.8098,63.8598,275635.0
2020-11-12 13:30:00,63.78,64.2,63.68,64.18,170325.0,63.7698,64.1897,63.6698,64.1697,170325.0
2020-11-12 14:00:00,64.19,64.24,63.89,63.98,947850.0,64.1797,64.2297,63.8798,63.9698,947850.0
2020-11-12 14:30:00,63.91,64.05,63.82,63.86,186260.0,63.8998,64.0398,63.8098,63.8498,186260.0
2020-11-12 15:00:00,63.84,64.03,63.68,63.96,479050.0,63.8298,64.0198,63.6698,63.9498,479050.0
2020-11-12 15:30:00,63.89,63.94,63.66,63.9,356115.0,63.8798,63.9298,63.6498,63.8898,356115.0
2020-11-13 09:30:00,64.5,64.55,64.09,64.37,192630.0,64.4897,64.5397,64.0797,64.3597,192630.0
2020-11-13 10:00:00,64.35,64.39,63.99,64.13,358935.0,64.3397,64.3797,63.9798,64.1197,358935.0
2020-11-13 10:30:00,64.11,64.13,63.52,63.64,386735.0,64.0997,64.1197,63.5098,63.6298,386735.0
2020-11-13 11:00:00,63.61,64.0,63.59,63.92,281930.0,63.5998,63.9898,63.5798,63.9098,281930.0
2020-11-13 11:30:00,63.9,64.09,63.79,63.96,114345.0,63.8898,64.0797,63.7798,63.9498,114345.0
2020-11-13 12:00:00,63.96,64.04,63.89,63.94,63105.0,63.9498,64.0298,63.8798,63.9298,63105.0
2020-11-13 12:30:00,63.94,64.13,63.93,64.12,84755.0,63.9298,64.1197,63.9198,64.1097,84755.0
2020-11-13 13:00:00,64.1,64.11,63.98,63.98,86815.0,64.0897,64.0997,63.9698,63.9698,86815.0
2020-11-13 13:30:00,64.02,64.02,63.77,63.82,114415.0,64.0098,64.0098,63.7598,63.8098,114415.0
2020-11-13 14:00:00,63.82,63.98,63.76,63.88,153870.0,63.8098,63.9698,63.7498,63.8698,153870.0
2020-11-13 14:30:00,63.88,64.05,63.86,64.02,249560.0,63.8698,64.0398,63.8498,64.0098,249560.0
2020-11-13 15:00:00,64.0,64.07,63.92,64.06,67780.0,63.9898,64.0597,63.9098,64.0498,67780.0
2020-11-13 15:30:00,64.08,64.29,64.07,64.14,410435.0,64.0697,64.2797,64.0597,64.1297,410435.0
2020-11-16 09:30:00,63.73,64.31,63.39,64.01,410390.0,63.7198,64.2997,63.3799,63.9998,410390.0
2020-11-16 10:00:00,63.99,64.15,63.84,64.1,776515.0,63.9798,64.1397,63.8298,64.0897,776515.0
2020-11-16 10:30:00,64.12,64.21,63.91,64.21,281150.0,64.1097,64.1997,63.8998,64.1997,281150.0
2020-11-16 11:00:00,64.23,64.32,63.99,64.0,204480.0,64.2197,64.3097,63.9798,63.9898,204480.0
2020-11-16 11:30:00,64.02,64.06,63.92,64.04,260415.0,64.0098,64.0498,63.9098,64.0298,260415.0
2020-11-16 12:00:00,64.1,64.12,63.77,63.82,90415.0,64.0897,64.1097,63.7598,63.8098,90415.0
2020-11-16 12:30:00,63.8,63.83,63.68,63.73,102860.0,63.7898,63.8198,63.6698,63.7198,102860.0
2020-11-16 13:00:00,63.73,63.82,63.68,63.7,57770.0,63.7198,63.8098,63.6698,63.6898,57770.0
2020-11-16 13:30:00,63.66,63.9,63.65,63.89,104320.0,63.6498,63.8898,63.6398,63.8798,104320.0
2020-11-16 14:00:00,63.89,63.96,63.83,63.96,50310.0,63.8798,63.9498,63.8198,63.9498,50310.0
2020-11-16 14:30:00,63.93,63.95,63.75,63.75,71530.0,63.9198,63.9398,63.7398,63.7398,71530.0
2020-11-16 15:00:00,63.78,63.91,63.68,63.81,181770.0,63.7698,63.8998,63.6698,63.7998,181770.0
2020-11-16 15:30:00,63.77,64.09,63.76,64.08,665150.0,63.7598,64.0797,63.7498,64.0697,665150.0
2020-11-17 09:30:00,64.07,64.42,63.96,64.05,155835.0,64.0597,64.4097,63.9498,64.0398,155835.0
2020-11-17 10:00:00,64.08,64.55,64.08,64.5,337305.0,64.0697,64.5397,64.0697,64.4897,337305.0
2020-11-17 10:30:00,64.53,64.72,64.44,64.72,259425.0,64.5197,64.7096,64.4297,64.7096,259425.0
2020-11-17 11:00:00,64.71,64.73,64.2,64.27,209185.0,64.6996,64.7196,64.1897,64.2597,209185.0
2020-11-17 11:30:00,64.23,64.45,64.22,64.43,116585.0,64.2197,64.4397,64.2097,64.4197,116585.0
2020-11-17 12:00:00,64.45,64.53,64.39,64.42,72275.0,64.4397,64.5197,64.3797,64.4097,72275.0
2020-11-17 12:30:00,64.46,64.58,64.44,64.58,33485.0,64.4497,64.5697,64.4297,64.5697,33485.0
2020-11-17 13:00:00,64.6,64.74,64.58,64.74,37070.0,64.5897,64.7296,64.5697,64.7296,37070.0
2020-11-17 13:30:00,64.78,64.81,64.53,64.61,179300.0,64.7696,64.7996,64.5197,64.5997,179300.0
2020-11-17 14:00:00,64.61,64.84,64.61,64.76,79655.0,64.5997,64.8296,64.5997,64.7496,79655.0
2020-11-17 14:30:00,64.77,64.91,64.77,64.85,59280.0,64.7596,64.8996,64.7596,64.8396,59280.0
2020-11-17 15:00:00,64.83,64.84,64.53,64.65,146375.0,64.8196,64.8296,64.5197,64.6397,146375.0
2020-11-17 15:30:00,64.65,64.78,64.59,64.69,212395.0,64.6397,64.7696,64.5797,64.6796,212395.0
2020-11-18 09:30:00,64.65,64.82,64.09,64.23,233775.0,64.6397,64.8096,64.0797,64.2197,233775.0
2020-11-18 10:00:00,64.25,64.47,64.1,64.23,274765.0,64.2397,64.4597,64.0897,64.2197,274765.0
2020-11-18 10:30:00,64.23,64.55,64.15,64.51,252775.0,64.2197,64.5397,64.1397,64.4997,252775.0
2020-11-18 11:00:00,64.53,64.59,64.41,64.47,74490.0,64.5197,64.5797,64.3997,64.4597,74490.0
2020-11-18 11:30:00,64.49,64.57,64.42,64.57,71260.0,64.4797,64.5597,64.4097,64.5597,71260.0
2020-11-18 12:00:00,64.6,64.75,64.6,64.74,91005.0,64.5897,64.7396,64.5897,64.7296,91005.0
2020-11-18 12:30:00,64.75,64.83,64.68,64.73,138140.0,64.7396,64.8196,64.6697,64.7196,138140.0
2020-11-18 13:00:00,64.74,64.75,64.52,64.52,76880.0,64.7296,64.7396,64.5097,64.5097,76880.0
2020-11-18 13:30:00,64.5,64.54,64.32,64.34,32945.0,64.4897,64.5297,64.3097,64.3297,32945.0
2020-11-18 14:00:00,64.32,64.52,64.32,64.51,78185.0,64.3097,64.5097,64.3097,64.4997,78185.0
2020-11-18 14:30:00,64.54,64.72,64.54,64.68,54920.0,64.5297,64.7096,64.5297,64.6697,54920.0
2020-11-18 15:00:00,64.67,64.85,64.66,64.75,93180.0,64.6597,64.8396,64.6497,64.7396,93180.0
2020-11-18 15:30:00,64.77,64.77,64.23,64.23,293890.0,64.7596,64.7596,64.2197,64.2197,293890.0
2020-11-19 09:30:00,64.3,65.06,64.11,65.03,403295.0,64.2897,65.0496,64.0997,65.0196,403295.0
2020-11-19 10:00:00,65.01,65.08,64.84,65.03,168320.0,64.9996,65.0696,64.8296,65.0196,168320.0
2020-11-19 10:30:00,65.06,65.32,64.98,65.32,448015.0,65.0496,65.3095,64.9696,65.3095,448015.0
2020-11-19 11:00:00,65.35,65.39,65.19,65.36,81120.0,65.3395,65.3795,65.1796,65.3495,81120.0
2020-11-19 11:30:00,65.4,65.55,65.36,65.55,108775.0,65.3895,65.5395,65.3495,65.5395,108775.0
2020-11-19 12:00:00,65.57,65.75,65.51,65.57,526415.0,65.5595,65.7395,65.4995,65.5595,526415.0
2020-11-19 12:30:00,65.57,65.64,65.33,65.37,211965.0,65.5595,65.6295,65.3195,65.3595,211965.0
2020-11-19 13:00:00,65.37,65.49,65.35,65.42,91855.0,65.3595,65.4795,65.3395,65.4095,91855.0
2020-11-19 13:30:00,65.43,65.57,65.37,65.54,71090.0,65.4195,65.5595,65.3595,65.5295,71090.0
2020-11-19 14:00:00,65.51,65.56,65.44,65.52,57430.0,65.4995,65.5495,65.4295,65.5095,57430.0
2020-11-19 14:30:00,65.51,65.66,65.51,65.59,150960.0,65.4995,65.6495,65.4995,65.5795,150960.0
2020-11-19 15:00:00,65.57,65.57,65.33,65.37,171450.0,65.5595,65.5595,65.3195,65.3595,171450.0
2020-11-19 15:30:00,65.37,65.51,65.3,65.48,286960.0,65.3595,65.4995,65.2896,65.4695,286960.0
2020-11-20 09:30:00,65.51,65.51,64.98,65.28,268375.0,65.4995,65.4995,64.9696,65.2696,268375.0
2020-11-20 10:00:00,65.28,65.71,65.23,65.7,188480.0,65.2696,65.6995,65.2196,65.6895,188480.0
2020-11-20 10:30:00,65.7,65.92,65.64,65.84,169860.0,65.6895,65.9095,65.6295,65.8295,169860.0
2020-11-20 11:00:00,65.83,66.04,65.83,65.98,355100.0,65.8195,66.0294,65.8195,65.9694,355100.0
2020-11-20 11:30:00,65.96,66.02,65.79,65.87,235525.0,65.9494,66.0094,65.7795,65.8595,235525.0
2020-11-20 12:00:00,65.87,66.02,65.85,66.02,98015.0,65.8595,66.0094,65.8395,66.0094,98015.0
2020-11-20 12:30:00,66.01,66.04,65.92,65.95,102835.0,65.9994,66.0294,65.9095,65.9394,102835.0
2020-11-20 13:00:00,65.93,65.99,65.83,65.98,263450.0,65.9195,65.9794,65.8195,65.9694,263450.0
2020-11-20 13:30:00,65.99,66.02,65.88,65.93,37520.0,65.9794,66.0094,65.8695,65.9195,37520.0
2020-11-20 14:00:00,65.93,65.93,65.87,65.92,38790.0,65.9195,65.9195,65.8595,65.9095,38790.0
2020-11-20 14:30:00,65.93,65.98,65.88,65.93,42950.0,65.9195,65.9694,65.8695,65.9195,42950.0
2020-11-20 15:00:00,65.93,65.96,65.59,65.6,188060.0,65.9195,65.9494,65.5795,65.5895,188060.0
2020-11-20 15:30:00,65.59,65.68,65.36,65.37,218810.0,65.5795,65.6695,65.3495,65.3595,218810.0
2020-11-23 09:30:00,65.58,65.8,65.34,65.4,358800.0,65.5695,65.7895,65.3295,65.3895,358800.0
2020-11-23 10:00:00,65.39,65.49,64.71,64.73,254520.0,65.3795,65.4795,64.6996,64.7196,254520.0
2020-11-23 10:30:00,64.73,65.1,64.68,65.06,108270.0,64.7196,65.0896,64.6697,65.0496,108270.0
2020-11-23 11:00:00,65.06,65.12,64.65,64.8,169710.0,65.0496,65.1096,64.6397,64.7896,169710.0
2020-11-23 11:30:00,64.86,65.05,64.81,65.05,145305.0,64.8496,65.0396,64.7996,65.0396,145305.0
2020-11-23 12:00:00,65.03,65.14,64.94,65.11,49390.0,65.0196,65.1296,64.9296,65.0996,49390.0
2020-11-23 12:30:00,65.1,65.12,64.98,65.09,149375.0,65.0896,65.1096,64.9696,65.0796,149375.0
2020-11-23 13:00:00,65.13,65.28,65.1,65.25,306630.0,65.1196,65.2696,65.0896,65.2396,306630.0
2020-11-23 13:30:00,65.28,65.34,65.2,65.22,32395.0,65.2696,65.3295,65.1896,65.2096,32395.0
2020-11-23 14:00:00,65.22,65.22,65.11,65.22,48395.0,65.2096,65.2096,65.0996,65.2096,48395.0
2020-11-23 14:30:00,65.19,65.41,65.18,65.38,43860.0,65.1796,65.3995,65.1696,65.3695,43860.0
2020-11-23 15:00:00,65.4,65.55,65.33,65.39,66820.0,65.3895,65.5395,65.3195,65.3795,66820.0
2020-11-23 15:30:00,65.4,65.41,65.23,65.36,176280.0,65.3895,65.3995,65.2196,65.3495,176280.0
2020-11-24 09:30:00,65.67,65.67,64.98,65.42,134700.0,65.6595,65.6595,64.9696,65.4095,134700.0
2020-11-24 10:00:00,65.46,65.49,65.09,65.1,319580.0,65.4495,65.4795,65.0796,65.0896,319580.0
2020-11-24 10:30:00,65.1,65.38,65.1,65.36,103675.0,65.0896,65.3695,65.0896,65.3495,103675.0
2020-11-24 11:00:00,65.36,65.53,65.32,65.4,291775.0,65.3495,65.5195,65.3095,65.3895,291775.0
2020-11-24 11:30:00,65.42,65.44,65.25,65.31,98235.0,65.4095,65.4295,65.2396,65.2996,98235.0
2020-11-24 12:00:00,65.29,65.5,65.27,65.5,69165.0,65.2796,65.4895,65.2596,65.4895,69165.0
2020-11-24 12:30:00,65.53,65.6,65.31,65.33,58970.0,65.5195,65.5895,65.2996,65.3195,58970.0
2020-11-24 13:00:00,65.31,65.44,65.31,65.39,45105.0,65.2996,65.4295,65.2996,65.3795,45105.0
2020-11-24 13:30:00,65.41,65.54,65.38,65.44,278380.0,65.3995,65.5295,65.3695,65.4295,278380.0
2020-11-24 14:00:00,65.47,65.47,65.3,65.3,702400.0,65.4595,65.4595,65.2896,65.2896,702400.0
2020-11-24 14:30:00,65.31,65.39,65.3,65.36,64680.0,65.2996,65.3795,65.2896,65.3495,64680.0
2020-11-24 15:00:00,65.35,65.4,65.25,65.4,167035.0,65.3395,65.3895,65.2396,65.3895,167035.0
2020-11-24 15:30:00,65.4,65.53,65.33,65.49,278210.0,65.3895,65.5195,65.3195,65.4795,278210.0
2020-11-25 09:30:00,65.64,66.5,65.64,66.48,463005.0,65.6295,66.4894,65.6295,66.4694,463005.0
2020-11-25 10:00:00,66.42,66.46,66.07,66.1,347320.0,66.4094,66.4494,66.0594,66.0894,347320.0
2020-11-25 10:30:00,66.2,66.31,66.08,66.11,71745.0,66.1894,66.2994,66.0694,66.0994,71745.0
2020-11-25 11:00:00,66.2,66.31,66.09,66.16,61980.0,66.1894,66.2994,66.0794,66.1494,61980.0
2020-11-25 11:30:00,66.12,66.25,65.62,65.88,458490.0,66.1094,66.2394,65.6095,65.8695,458490.0
2020-11-25 12:00:00,65.83,65.98,65.77,65.95,85835.0,65.8195,65.9694,65.7595,65.9394,85835.0
2020-11-25 12:30:00,65.98,66.08,65.98,66.05,51150.0,65.9694,66.0694,65.9694,66.0394,51150.0
2020-11-25 13:00:00,66.03,66.26,66.02,66.14,148255.0,66.0194,66.2494,66.0094,66.1294,148255.0
2020-11-25 13:30:00,66.02,66.17,66.01,66.15,39210.0,66.0094,66.1594,65.9994,66.1394,39210.0
2020-11-25 14:00:00,66.13,66.13,65.97,66.09,79890.0,66.1194,66.1194,65.9594,66.0794,79890.0
2020-11-25 14:30:00,66.09,66.23,66.05,66.21,59000.0,66.0794,66.2194,66.0394,66.1994,59000.0
2020-11-25 15:00:00,66.19,66.3,66.16,66.25,150580.0,66.1794,66.2894,66.1494,66.2394,150580.0
2020-11-25 15:30:00,66.24,66.3,66.1,66.18,333195.0,66.2294,66.2894,66.0894,66.1694,333195.0
2020-11-27 09:30:00,66.66,66.88,66.53,66.83,238835.0,66.6493,66.8693,66.5194,66.8193,238835.0
2020-11-27 10:00:00,66.86,67.2,66.74,67.07,156490.0,66.8493,67.1892,66.7293,67.0593,156490.0
2020-11-27 10:30:00,67.11,67.26,67.11,67.21,72450.0,67.0993,67.2492,67.0993,67.1992,72450.0
2020-11-27 11:00:00,67.24,67.42,67.23,67.33,61290.0,67.2292,67.4092,67.2192,67.3192,61290.0
2020-11-27 11:30:00,67.33,67.39,66.94,67.01,102335.0,67.3192,67.3792,66.9293,66.9993,102335.0
2020-11-27 12:00:00,67.06,67.18,67.02,67.17,130795.0,67.0493,67.1693,67.0093,67.1593,130795.0
2020-11-27 12:30:00,67.16,67.29,67.1,67.24,317205.0,67.1493,67.2792,67.0893,67.2292,317205.0
2020-11-30 09:30:00,67.5,67.6,66.9,67.27,122975.0,67.4892,67.5892,66.8893,67.2592,122975.0
2020-11-30 10:00:00,67.29,67.35,66.99,67.01,160575.0,67.2792,67.3392,66.9793,66.9993,160575.0
2020-11-30 10:30:00,67.0,67.0,66.07,66.62,206755.0,66.9893,66.9893,66.0594,66.6093,206755.0
2020-11-30 11:00:00,66.61,66.79,66.54,66.68,187935.0,66.5993,66.7793,66.5294,66.6693,187935.0
2020-11-30 11:30:00,66.65,66.85,66.51,66.77,180190.0,66.6393,66.8393,66.4994,66.7593,180190.0
2020-11-30 12:00:00,66.76,66.83,66.57,66.8,135170.0,66.7493,66.8193,66.5593,66.7893,135170.0
2020-11-30 12:30:00,66.79,66.84,66.69,66.76,102480.0,66.7793,66.8293,66.6793,66.7493,102480.0
2020-11-30 13:00:00,66.77,66.98,66.75,66.88,92825.0,66.7593,66.9693,66.7393,66.8693,92825.0
2020-11-30 13:30:00,66.89,67.08,66.89,66.99,82420.0,66.8793,67.0693,66.8793,66.9793,82420.0
2020-11-30 14:00:00,66.98,67.09,66.91,67.09,156425.0,66.9693,67.0793,66.8993,67.0793,156425.0
2020-11-30 14:30:00,67.09,67.27,67.05,67.26,171620.0,67.0793,67.2592,67.0393,67.2492,171620.0
2020-11-30 15:00:00,67.28,67.3,67.09,67.09,122105.0,67.2692,67.2892,67.0793,67.0793,122105.0
2020-11-30 15:30:00,67.04,67.54,67.04,67.54,511350.0,67.0293,67.5292,67.0293,67.5292,511350.0
2020-12-01 09:30:00,67.49,67.49,66.43,66.74,628890.0,67.4792,67.4792,66.4194,66.7293,628890.0
2020-12-01 10:00:00,66.88,66.99,66.57,66.64,235400.0,66.8693,66.9793,66.5593,66.6293,235400.0
2020-12-01 10:30:00,66.64,66.66,66.39,66.53,197800.0,66.6293,66.6493,66.3794,66.5194,197800.0
2020-12-01 11:00:00,66.55,66.85,66.55,66.85,153915.0,66.5394,66.8393,66.5394,66.8393,153915.0
2020-12-01 11:30:00,66.83,66.88,66.68,66.83,95705.0,66.8193,66.8693,66.6693,66.8193,95705.0
2020-12-01 12:00:00,66.82,66.99,66.8,66.96,80850.0,66.8093,66.9793,66.7893,66.9493,80850.0
2020-12-01 12:30:00,66.96,67.01,66.77,66.91,87170.0,66.9493,66.9993,66.7593,66.8993,87170.0
2020-12-01 13:00:00,66.9,67.03,66.9,67.02,71485.0,66.8893,67.0193,66.8893,67.0093,71485.0
2020-12-01 13:30:00,67.08,67.21,67.03,67.15,82755.0,67.0693,67.1992,67.0193,67.1393,82755.0
2020-12-01 14:00:00,67.14,67.23,67.13,67.17,132610.0,67.1293,67.2192,67.1193,67.1593,132610.0
2020-12-01 14:30:00,67.13,67.16,66.97,67.0,1025675.0,67.1193,67.1493,66.9593,66.9893,1025675.0
2020-12-01 15:00:00,67.01,67.02,66.84,66.98,143695.0,66.9993,67.0093,66.8293,66.9693,143695.0
2020-12-01 15:30:00,66.97,67.05,66.88,67.02,1656385.0,66.9593,67.0393,66.8693,67.0093,1656385.0
2020-12-02 09:30:00,66.34,66.34,65.51,65.95,708515.0,66.3294,66.3294,65.4995,65.9394,708515.0
2020-12-02 10:00:00,66.01,66.45,66.0,66.36,411860.0,65.9994,66.4394,65.9894,66.3494,411860.0
2020-12-02 10:30:00,66.34,66.52,66.14,66.24,185830.0,66.3294,66.5094,66.1294,66.2294,185830.0
2020-12-02 11:00:00,66.24,66.54,66.24,66.51,272615.0,66.2294,66.5294,66.2294,66.4994,272615.0
2020-12-02 11:30:00,66.55,66.55,66.38,66.47,91090.0,66.5394,66.5394,66.3694,66.4594,91090.0
2020-12-02 12:00:00,66.46,66.55,66.3,66.32,105755.0,66.4494,66.5394,66.2894,66.3094,105755.0
2020-12-02 12:30:00,66.33,66.34,66.09,66.27,161460.0,66.3194,66.3294,66.0794,66.2594,161460.0
2020-12-02 13:00:00,66.26,66.36,66.22,66.3,87705.0,66.2494,66.3494,66.2094,66.2894,87705.0
2020-12-02 13:30:00,66.29,66.33,66.19,66.21,87800.0,66.2794,66.3194,66.1794,66.1994,87800.0
2020-12-02 14:00:00,66.2,66.43,66.13,66.43,135240.0,66.1894,66.4194,66.1194,66.4194,135240.0
2020-12-02 14:30:00,66.42,66.5,66.36,66.46,141270.0,66.4094,66.4894,66.3494,66.4494,141270.0
2020-12-02 15:00:00,66.47,66.58,66.35,66.35,172980.0,66.4594,66.5693,66.3394,66.3394,172980.0
2020-12-02 15:30:00,66.36,66.58,66.33,66.58,1561330.0,66.3494,66.5693,66.3194,66.5693,1561330.0
2020-12-03 09:30:00,66.71,67.07,66.58,67.06,160830.0,66.6993,67.0593,66.5693,67.0493,160830.0
2020-12-03 10:00:00,67.07,67.44,67.07,67.26,143320.0,67.0593,67.4292,67.0593,67.2492,143320.0
2020-12-03 10:30:00,67.23,67.32,67.1,67.15,99555.0,67.2192,67.3092,67.0893,67.1393,99555.0
2020-12-03 11:00:00,67.17,67.29,67.05,67.28,41350.0,67.1593,67.2792,67.0393,67.2692,41350.0
2020-12-03 11:30:00,67.29,67.37,67.18,67.37,35265.0,67.2792,67.3592,67.1693,67.3592,35265.0
2020-12-03 12:00:00,67.39,67.4,67.28,67.3,44535.0,67.3792,67.3892,67.2692,67.2892,44535.0
2020-12-03 12:30:00,67.34,67.39,67.18,67.2,24065.0,67.3292,67.3792,67.1693,67.1892,24065.0
2020-12-03 13:00:00,67.2,67.28,67.13,67.25,28740.0,67.1892,67.2692,67.1193,67.2392,28740.0
2020-12-03 13:30:00,67.26,67.27,67.12,67.14,60155.0,67.2492,67.2592,67.1093,67.1293,60155.0
2020-12-03 14:00:00,67.13,67.2,67.1,67.13,100695.0,67.1193,67.1892,67.0893,67.1193,100695.0
2020-12-03 14:30:00,67.14,67.27,67.14,67.26,48825.0,67.1293,67.2592,67.1293,67.2492,48825.0
2020-12-03 15:00:00,67.25,67.3,67.19,67.26,120915.0,67.2392,67.2892,67.1792,67.2492,120915.0
2020-12-03 15:30:00,67.26,67.27,66.85,66.94,553685.0,67.2492,67.2592,66.8393,66.9293,553685.0
2020-12-04 09:30:00,67.25,67.63,67.21,67.58,276375.0,67.2392,67.6192,67.1992,67.5692,276375.0
2020-12-04 10:00:00,67.61,67.61,67.34,67.34,119775.0,67.5992,67.5992,67.3292,67.3292,119775.0
2020-12-04 10:30:00,67.35,67.75,67.35,67.61,145775.0,67.3392,67.7392,67.3392,67.5992,145775.0
2020-12-04 11:00:00,67.59,67.7,67.41,67.7,828350.0,67.5792,67.6892,67.3992,67.6892,828350.0
2020-12-04 11:30:00,67.7,67.79,67.64,67.67,55440.0,67.6892,67.7792,67.6292,67.6592,55440.0
2020-12-04 12:00:00,67.68,67.86,67.63,67.83,82870.0,67.6692,67.8491,67.6192,67.8191,82870.0
2020-12-04 12:30:00,67.86,67.89,67.79,67.86,53250.0,67.8491,67.8791,67.7792,67.8491,53250.0
2020-12-04 13:00:00,67.88,67.88,67.75,67.76,64480.0,67.8691,67.8691,67.7392,67.7492,64480.0
2020-12-04 13:30:00,67.76,67.84,67.58,67.65,36850.0,67.7492,67.8291,67.5692,67.6392,36850.0
2020-12-04 14:00:00,67.62,67.63,67.51,67.52,221010.0,67.6092,67.6192,67.4992,67.5092,221010.0
2020-12-04 14:30:00,67.54,67.62,67.53,67.61,130940.0,67.5292,67.6092,67.5192,67.5992,130940.0
2020-12-04 15:00:00,67.63,67.63,67.53,67.61,41895.0,67.6192,67.6192,67.5192,67.5992,41895.0
2020-12-04 15:30:00,67.62,67.64,67.52,67.64,222785.0,67.6092,67.6292,67.5092,67.6292,222785.0
2020-12-07 09:30:00,67.82,68.17,67.78,68.01,101560.0,67.8091,68.1591,67.7692,67.9991,101560.0
2020-12-07 10:00:00,68.04,68.2,67.96,68.12,174945.0,68.0291,68.1891,67.9491,68.1091,174945.0
2020-12-07 10:30:00,68.12,68.19,67.99,68.03,132760.0,68.1091,68.1791,67.9791,68.0191,132760.0
2020-12-07 11:00:00,68.04,68.21,68.04,68.19,99505.0,68.0291,68.1991,68.0291,68.1791,99505.0
2020-12-07 11:30:00,68.18,68.18,68.04,68.11,48180.0,68.1691,68.1691,68.0291,68.0991,48180.0
2020-12-07 12:00:00,68.05,68.1,68.02,68.06,23195.0,68.0391,68.0891,68.0091,68.0491,23195.0
2020-12-07 12:30:00,68.09,68.1,67.99,68.0,75465.0,68.0791,68.0891,67.9791,67.9891,75465.0
2020-12-07 13:00:00,68.0,68.01,67.87,67.91,86925.0,67.9891,67.9991,67.8591,67.8991,86925.0
2020-12-07 13:30:00,67.92,67.97,67.85,67.96,31185.0,67.9091,67.9591,67.8391,67.9491,31185.0
2020-12-07 14:00:00,67.94,68.0,67.84,67.98,28175.0,67.9291,67.9891,67.8291,67.9691,28175.0
2020-12-07 14:30:00,68.02,68.03,67.93,67.98,34165.0,68.0091,68.0191,67.9191,67.9691,34165.0
2020-12-07 15:00:00,67.97,68.09,67.96,68.05,93135.0,67.9591,68.0791,67.9491,68.0391,93135.0
2020-12-07 15:30:00,68.06,68.06,67.84,68.01,136715.0,68.0491,68.0491,67.8291,67.9991,136715.0
2020-12-08 09:30:00,68.0,68.24,67.85,68.05,254895.0,67.9891,68.2291,67.8391,68.0391,254895.0
2020-12-08 10:00:00,68.12,68.36,67.96,68.0,108220.0,68.1091,68.3491,67.9491,67.9891,108220.0
2020-12-08 10:30:00,68.0,68.54,68.0,68.49,70405.0,67.9891,68.529,67.9891,68.479,70405.0
2020-12-08 11:00:00,68.46,68.47,68.25,68.43,114010.0,68.449,68.459,68.2391,68.4191,114010.0
2020-12-08 11:30:00,68.42,68.5,68.3,68.42,73125.0,68.4091,68.489,68.2891,68.4091,73125.0
2020-12-08 12:00:00,68.42,68.48,68.25,68.31,132150.0,68.4091,68.469,68.2391,68.2991,132150.0
2020-12-08 12:30:00,68.35,68.39,68.29,68.39,39760.0,68.3391,68.3791,68.2791,68.3791,39760.0
2020-12-08 13:00:00,68.4,68.54,68.4,68.54,105650.0,68.3891,68.529,68.3891,68.529,105650.0
2020-12-08 13:30:00,68.57,68.62,68.52,68.54,27970.0,68.559,68.609,68.509,68.529,27970.0
2020-12-08 14:00:00,68.5,68.69,68.5,68.69,131820.0,68.489,68.679,68.489,68.679,131820.0
2020-12-08 14:30:00,68.7,68.7,68.51,68.53,34605.0,68.689,68.689,68.499,68.519,34605.0
2020-12-08 15:00:00,68.52,68.52,68.39,68.4,32145.0,68.509,68.509,68.3791,68.3891,32145.0
2020-12-08 15:30:00,68.41,68.52,68.4,68.5,320600.0,68.3991,68.509,68.3891,68.489,320600.0
2020-12-09 09:30:00,68.49,68.49,68.04,68.1,68355.0,68.479,68.479,68.0291,68.0891,68355.0
2020-12-09 10:00:00,68.04,68.05,67.68,67.93,73090.0,68.0291,68.0391,67.6692,67.9191,73090.0
2020-12-09 10:30:00,67.95,68.18,67.89,68.17,36785.0,67.9391,68.1691,67.8791,68.1591,36785.0
2020-12-09 11:00:00,68.13,68.13,67.92,67.95,55175.0,68.1191,68.1191,67.9091,67.9391,55175.0
2020-12-09 11:30:00,68.0,68.0,67.85,68.0,28245.0,67.9891,67.9891,67.8391,67.9891,28245.0
2020-12-09 12:00:00,68.0,68.0,67.55,67.68,79115.0,67.9891,67.9891,67.5392,67.6692,79115.0
2020-12-09 12:30:00,67.65,67.65,67.04,67.36,119195.0,67.6392,67.6392,67.0293,67.3492,119195.0
2020-12-09 13:00:00,67.34,67.36,67.01,67.01,356585.0,67.3292,67.3492,66.9993,66.9993,356585.0
2020-12-09 13:30:00,67.03,67.08,66.63,66.65,618370.0,67.0193,67.0693,66.6193,66.6393,618370.0
2020-12-09 14:00:00,66.66,67.05,66.66,67.05,222880.0,66.6493,67.0393,66.6493,67.0393,222880.0
2020-12-09 14:30:00,67.06,67.06,66.83,67.02,125480.0,67.0493,67.0493,66.8193,67.0093,125480.0
2020-12-09 15:00:00,67.01,67.08,66.61,66.61,195400.0,66.9993,67.0693,66.5993,66.5993,195400.0
2020-12-09 15:30:00,66.61,66.98,66.56,66.85,438085.0,66.5993,66.9693,66.5494,66.8393,438085.0
2020-12-10 09:30:00,66.43,67.22,66.24,67.22,883670.0,66.4194,67.2092,66.2294,67.2092,883670.0
2020-12-10 10:00:00,67.14,67.6,67.04,67.47,188860.0,67.1293,67.5892,67.0293,67.4592,188860.0
2020-12-10 10:30:00,67.45,67.58,67.35,67.52,77740.0,67.4392,67.5692,67.3392,67.5092,77740.0
2020-12-10 11:00:00,67.48,67.6,67.39,67.51,43815.0,67.4692,67.5892,67.3792,67.4992,43815.0
2020-12-10 11:30:00,67.51,67.51,67.28,67.29,114095.0,67.4992,67.4992,67.2692,67.2792,114095.0
2020-12-10 12:00:00,67.28,67.49,67.27,67.34,133075.0,67.2692,67.4792,67.2592,67.3292,133075.0
2020-12-10 12:30:00,67.37,67.46,67.3,67.33,47090.0,67.3592,67.4492,67.2892,67.3192,47090.0
2020-12-10 13:00:00,67.37,67.67,67.37,67.65,63835.0,67.3592,67.6592,67.3592,67.6392,63835.0
2020-12-10 13:30:00,67.65,67.65,67.49,67.56,58615.0,67.6392,67.6392,67.4792,67.5492,58615.0
2020-12-10 14:00:00,67.61,67.61,67.39,67.4,47015.0,67.5992,67.5992,67.3792,67.3892,47015.0
2020-12-10 14:30:00,67.42,67.48,67.41,67.42,10500.0,67.4092,67.4692,67.3992,67.4092,10500.0
2020-12-10 15:00:00,67.38,67.54,67.36,67.54,125535.0,67.3692,67.5292,67.3492,67.5292,125535.0
2020-12-10 15:30:00,67.56,67.74,67.56,67.68,220335.0,67.5492,67.7292,67.5492,67.6692,220335.0
2020-12-11 09:30:00,67.56,67.69,67.27,67.57,104005.0,67.5492,67.6792,67.2592,67.5592,104005.0
2020-12-11 10:00:00,67.51,67.93,67.51,67.93,114585.0,67.4992,67.9191,67.4992,67.9191,114585.0
2020-12-11 10:30:00,67.85,67.86,67.48,67.54,70790.0,67.8391,67.8491,67.4692,67.5292,70790.0
2020-12-11 11:00:00,67.55,67.66,67.38,67.4,69190.0,67.5392,67.6492,67.3692,67.3892,69190.0
2020-12-11 11:30:00,67.42,67.48,67.18,67.31,91790.0,67.4092,67.4692,67.1693,67.2992,91790.0
2020-12-11 12:00:00,67.33,67.41,67.12,67.14,170260.0,67.3192,67.3992,67.1093,67.1293,170260.0
2020-12-11 12:30:00,67.16,67.37,67.07,67.37,24675.0,67.1493,67.3592,67.0593,67.3592,24675.0
2020-12-11 13:00:00,67.37,67.5,67.37,67.5,22025.0,67.3592,67.4892,67.3592,67.4892,22025.0
2020-12-11 13:30:00,67.57,67.79,67.57,67.73,46495.0,67.5592,67.7792,67.5592,67.7192,46495.0
2020-12-11 14:00:00,67.7,67.73,67.63,67.72,36950.0,67.6892,67.7192,67.6192,67.7092,36950.0
2020-12-11 14:30:00,67.72,67.81,67.72,67.77,34440.0,67.7092,67.7992,67.7092,67.7592,34440.0
2020-12-11 15:00:00,67.76,67.97,67.71,67.88,51080.0,67.7492,67.9591,67.6992,67.8691,51080.0
2020-12-11 15:30:00,67.89,68.03,67.81,67.97,236510.0,67.8791,68.0191,67.7992,67.9591,236510.0
2020-12-14 09:30:00,68.15,68.47,68.09,68.41,98705.0,68.1391,68.459,68.0791,68.3991,98705.0
2020-12-14 10:00:00,68.41,68.71,68.32,68.51,58915.0,68.3991,68.699,68.3091,68.499,58915.0
2020-12-14 10:30:00,68.55,68.55,68.38,68.38,50215.0,68.539,68.539,68.3691,68.3691,50215.0
2020-12-14 11:00:00,68.4,68.73,68.39,68.65,37540.0,68.3891,68.719,68.3791,68.639,37540.0
2020-12-14 11:30:00,68.67,68.7,68.55,68.66,83395.0,68.659,68.689,68.539,68.649,83395.0
2020-12-14 12:00:00,68.71,68.71,68.56,68.58,24490.0,68.699,68.699,68.549,68.569,24490.0
2020-12-14 12:30:00,68.53,68.57,68.41,68.41,41525.0,68.519,68.559,68.3991,68.3991,41525.0
2020-12-14 13:00:00,68.46,68.49,68.21,68.42,44425.0,68.449,68.479,68.1991,68.4091,44425.0
2020-12-14 13:30:00,68.45,68.61,68.42,68.58,20170.0,68.439,68.599,68.4091,68.569,20170.0
2020-12-14 14:00:00,68.57,68.59,68.47,68.51,41625.0,68.559,68.579,68.459,68.499,41625.0
2020-12-14 14:30:00,68.48,68.56,68.35,68.54,31940.0,68.469,68.549,68.3391,68.529,31940.0
2020-12-14 15:00:00,68.54,68.56,68.45,68.55,36870.0,68.529,68.549,68.439,68.539,36870.0
2020-12-14 15:30:00,68.53,68.53,68.27,68.39,313780.0,68.519,68.519,68.2591,68.3791,313780.0
2020-12-15 09:30:00,68.71,68.82,68.39,68.79,244755.0,68.699,68.809,68.3791,68.779,244755.0
2020-12-15 10:00:00,68.64,68.92,68.64,68.85,57775.0,68.629,68.909,68.629,68.839,57775.0
2020-12-15 10:30:00,68.87,68.99,68.67,68.7,95955.0,68.859,68.979,68.659,68.689,95955.0
2020-12-15 11:00:00,68.7,68.7,68.36,68.45,93185.0,68.689,68.689,68.3491,68.439,93185.0
2020-12-15 11:30:00,68.44,68.59,68.43,68.57,40755.0,68.429,68.579,68.4191,68.559,40755.0
2020-12-15 12:00:00,68.59,68.7,68.58,68.68,42585.0,68.579,68.689,68.569,68.669,42585.0
2020-12-15 12:30:00,68.68,68.68,68.57,68.58,16820.0,68.669,68.669,68.559,68.569,16820.0
2020-12-15 13:00:00,68.51,68.59,68.45,68.49,14905.0,68.499,68.579,68.439,68.479,14905.0
2020-12-15 13:30:00,68.48,68.55,68.46,68.46,19205.0,68.469,68.539,68.449,68.449,19205.0
2020-12-15 14:00:00,68.45,68.49,68.38,68.38,40490.0,68.439,68.479,68.3691,68.3691,40490.0
2020-12-15 14:30:00,68.37,68.4,68.29,68.36,403435.0,68.3591,68.3891,68.2791,68.3491,403435.0
2020-12-15 15:00:00,68.36,68.51,68.33,68.49,125725.0,68.3491,68.499,68.3191,68.479,125725.0
2020-12-15 15:30:00,68.48,68.59,68.42,68.55,214365.0,68.469,68.579,68.4091,68.539,214365.0
2020-12-16 09:30:00,68.96,69.31,68.93,69.12,195365.0,68.949,69.2989,68.919,69.1089,195365.0
2020-12-16 10:00:00,69.14,69.33,68.96,69.28,72960.0,69.1289,69.3189,68.949,69.2689,72960.0
2020-12-16 10:30:00,69.28,69.56,69.28,69.38,121320.0,69.2689,69.5489,69.2689,69.3689,121320.0
2020-12-16 11:00:00,69.4,69.44,69.23,69.34,81545.0,69.3889,69.4289,69.2189,69.3289,81545.0
2020-12-16 11:30:00,69.33,69.53,69.3,69.53,777155.0,69.3189,69.5189,69.2889,69.5189,777155.0
2020-12-16 12:00:00,69.53,69.66,69.48,69.63,972140.0,69.5189,69.6489,69.4689,69.6189,972140.0
2020-12-16 12:30:00,69.62,69.66,69.55,69.56,333835.0,69.6089,69.6489,69.5389,69.5489,333835.0
2020-12-16 13:00:00,69.56,69.62,69.54,69.55,545575.0,69.5489,69.6089,69.5289,69.5389,545575.0
2020-12-16 13:30:00,69.55,69.64,69.55,69.61,48700.0,69.5389,69.6289,69.5389,69.5989,48700.0
2020-12-16 14:00:00,69.59,69.59,69.33,69.42,367800.0,69.5789,69.5789,69.3189,69.4089,367800.0
2020-12-16 14:30:00,69.45,69.66,69.45,69.59,512200.0,69.4389,69.6489,69.4389,69.5789,512200.0
2020-12-16 15:00:00,69.58,69.68,69.56,69.64,480400.0,69.5689,69.6689,69.5489,69.6289,480400.0
2020-12-16 15:30:00,69.65,69.7,69.61,69.62,582800.0,69.6389,69.6888,69.5989,69.6089,582800.0
2020-12-17 09:30:00,70.1,70.57,70.1,70.36,588870.0,70.0888,70.5587,70.0888,70.3487,588870.0
2020-12-17 10:00:00,70.43,70.49,70.23,70.45,249265.0,70.4187,70.4787,70.2188,70.4387,249265.0
2020-12-17 10:30:00,70.42,70.43,70.27,70.28,76385.0,70.4087,70.4187,70.2588,70.2688,76385.0
2020-12-17 11:00:00,70.3,70.51,70.28,70.51,67495.0,70.2888,70.4987,70.2688,70.4987,67495.0
2020-12-17 11:30:00,70.49,70.49,70.2,70.3,138700.0,70.4787,70.4787,70.1888,70.2888,138700.0
2020-12-17 12:00:00,70.32,70.36,70.22,70.33,140405.0,70.3087,70.3487,70.2088,70.3187,140405.0
2020-12-17 12:30:00,70.3,70.52,70.23,70.47,124495.0,70.2888,70.5087,70.2188,70.4587,124495.0
2020-12-17 13:00:00,70.47,70.56,70.41,70.5,20750.0,70.4587,70.5487,70.3987,70.4887,20750.0
2020-12-17 13:30:00,70.52,70.68,70.5,70.63,106875.0,70.5087,70.6687,70.4887,70.6187,106875.0
2020-12-17 14:00:00,70.61,70.69,70.59,70.64,379750.0,70.5987,70.6787,70.5787,70.6287,379750.0
2020-12-17 14:30:00,70.65,70.73,70.58,70.64,967375.0,70.6387,70.7187,70.5687,70.6287,967375.0
2020-12-17 15:00:00,70.64,70.7,70.54,70.61,1210485.0,70.6287,70.6887,70.5287,70.5987,1210485.0
2020-12-17 15:30:00,70.61,70.77,70.59,70.75,1003425.0,70.5987,70.7587,70.5787,70.7387,1003425.0
2020-12-18 09:30:00,71.13,71.16,70.88,70.99,417930.0,71.1186,71.1486,70.8687,70.9786,417930.0
2020-12-18 10:00:00,70.94,71.18,70.77,71.18,375225.0,70.9286,71.1686,70.7587,71.1686,375225.0
2020-12-18 10:30:00,71.19,71.4,71.13,71.34,153910.0,71.1786,71.3886,71.1186,71.3286,153910.0
2020-12-18 11:00:00,71.36,71.41,70.97,71.13,265815.0,71.3486,71.3986,70.9586,71.1186,265815.0
2020-12-18 11:30:00,71.11,71.21,71.1,71.12,166945.0,71.0986,71.1986,71.0886,71.1086,166945.0
2020-12-18 12:00:00,71.11,71.42,71.1,71.42,88805.0,71.0986,71.4086,71.0886,71.4086,88805.0
2020-12-18 12:30:00,71.39,71.41,71.27,71.31,27520.0,71.3786,71.3986,71.2586,71.2986,27520.0
2020-12-18 13:00:00,71.42,71.45,71.27,71.29,38340.0,71.4086,71.4386,71.2586,71.2786,38340.0
2020-12-18 13:30:00,71.28,71.37,71.25,71.37,177865.0,71.2686,71.3586,71.2386,71.3586,177865.0
2020-12-18 14:00:00,71.36,71.36,71.27,71.33,74450.0,71.3486,71.3486,71.2586,71.3186,74450.0
2020-12-18 14:30:00,71.32,71.45,71.15,71.16,207075.0,71.3086,71.4386,71.1386,71.1486,207075.0
2020-12-18 15:00:00,71.2,71.2,71.07,71.16,180775.0,71.1886,71.1886,71.0586,71.1486,180775.0
2020-12-18 15:30:00,71.14,71.73,71.04,71.66,424950.0,71.1286,71.7185,71.0286,71.6485,424950.0
2020-12-21 09:30:00,70.97,71.65,70.97,71.27,826890.0,70.9586,71.6385,70.9586,71.2586,826890.0
2020-12-21 10:00:00,71.18,71.29,70.53,70.73,252850.0,71.1686,71.2786,70.5187,70.7187,252850.0
2020-12-21 10:30:00,70.67,70.89,70.58,70.79,197930.0,70.6587,70.8787,70.5687,70.7787,197930.0
2020-12-21 11:00:00,70.78,71.13,70.68,71.11,127000.0,70.7687,71.1186,70.6687,71.0986,127000.0
2020-12-21 11:30:00,71.15,71.3,71.15,71.22,64700.0,71.1386,71.2886,71.1386,71.2086,64700.0
2020-12-21 12:00:00,71.23,71.48,71.23,71.46,49925.0,71.2186,71.4686,71.2186,71.4486,49925.0
2020-12-21 12:30:00,71.52,71.74,71.52,71.7,147150.0,71.5086,71.7285,71.5086,71.6885,147150.0
2020-12-21 13:00:00,71.68,71.81,71.65,71.76,69290.0,71.6685,71.7985,71.6385,71.7485,69290.0
2020-12-21 13:30:00,71.77,71.88,71.74,71.83,585335.0,71.7585,71.8685,71.7285,71.8185,585335.0
2020-12-21 14:00:00,71.83,71.86,71.63,71.67,190445.0,71.8185,71.8485,71.6185,71.6585,190445.0
2020-12-21 14:30:00,71.73,71.79,71.69,71.69,52125.0,71.7185,71.7785,71.6785,71.6785,52125.0
2020-12-21 15:00:00,71.71,71.78,71.62,71.63,81115.0,71.6985,71.7685,71.6085,71.6185,81115.0
2020-12-21 15:30:00,71.61,71.7,71.43,71.65,197315.0,71.5985,71.6885,71.4186,71.6385,197315.0
2020-12-22 09:30:00,72.05,72.6,71.81,72.48,375470.0,72.0385,72.5884,71.7985,72.4684,375470.0
2020-12-22 10:00:00,72.47,72.54,72.12,72.32,149320.0,72.4584,72.5284,72.1085,72.3084,149320.0
2020-12-22 10:30:00,72.33,72.61,72.31,72.5,108880.0,72.3184,72.5984,72.2984,72.4884,108880.0
2020-12-22 11:00:00,72.54,72.7,72.37,72.54,384225.0,72.5284,72.6884,72.3584,72.5284,384225.0
2020-12-22 11:30:00,72.51,72.51,71.98,72.39,136530.0,72.4984,72.4984,71.9685,72.3784,136530.0
2020-12-22 12:00:00,72.4,72.55,72.35,72.53,120820.0,72.3884,72.5384,72.3384,72.5184,120820.0
2020-12-22 12:30:00,72.52,72.81,72.52,72.77,55835.0,72.5084,72.7984,72.5084,72.7584,55835.0
2020-12-22 13:00:00,72.79,72.82,72.64,72.78,49245.0,72.7784,72.8083,72.6284,72.7684,49245.0
2020-12-22 13:30:00,72.8,72.87,72.64,72.65,63480.0,72.7884,72.8583,72.6284,72.6384,63480.0
2020-12-22 14:00:00,72.71,72.81,72.66,72.77,46465.0,72.6984,72.7984,72.6484,72.7584,46465.0
2020-12-22 14:30:00,72.78,72.79,72.65,72.75,57395.0,72.7684,72.7784,72.6384,72.7384,57395.0
2020-12-22 15:00:00,72.77,72.87,72.7,72.84,65505.0,72.7584,72.8583,72.6884,72.8283,65505.0
2020-12-22 15:30:00,72.82,73.0,72.74,72.94,465675.0,72.8083,72.9883,72.7284,72.9283,465675.0
2020-12-23 09:30:00,73.08,73.21,72.03,72.43,209525.0,73.0683,73.1983,72.0185,72.4184,209525.0
2020-12-23 10:00:00,72.49,72.54,72.26,72.39,71450.0,72.4784,72.5284,72.2484,72.3784,71450.0
2020-12-23 10:30:00,72.36,72.7,72.36,72.67,202470.0,72.3484,72.6884,72.3484,72.6584,202470.0
2020-12-23 11:00:00,72.65,72.72,72.48,72.55,46420.0,72.6384,72.7084,72.4684,72.5384,46420.0
2020-12-23 11:30:00,72.57,72.63,72.53,72.63,45315.0,72.5584,72.6184,72.5184,72.6184,45315.0
2020-12-23 12:00:00,72.62,72.64,72.5,72.61,51395.0,72.6084,72.6284,72.4884,72.5984,51395.0
2020-12-23 12:30:00,72.64,72.7,72.47,72.5,34615.0,72.6284,72.6884,72.4584,72.4884,34615.0
2020-12-23 13:00:00,72.5,72.6,72.47,72.59,44340.0,72.4884,72.5884,72.4584,72.5784,44340.0
2020-12-23 13:30:00,72.58,72.64,72.56,72.6,151625.0,72.5684,72.6284,72.5484,72.5884,151625.0
2020-12-23 14:00:00,72.52,72.54,72.43,72.5,130830.0,72.5084,72.5284,72.4184,72.4884,130830.0
2020-12-23 14:30:00,72.52,72.58,72.44,72.44,57830.0,72.5084,72.5684,72.4284,72.4284,57830.0
2020-12-23 15:00:00,72.44,72.5,72.33,72.35,64015.0,72.4284,72.4884,72.3184,72.3384,64015.0
2020-12-23 15:30:00,72.37,72.41,72.05,72.05,313530.0,72.3584,72.3984,72.0385,72.0385,313530.0
2020-12-24 09:30:00,72.3,72.61,72.23,72.48,83590.0,72.2884,72.5984,72.2184,72.4684,83590.0
2020-12-24 10:00:00,72.51,72.53,72.23,72.28,92215.0,72.4984,72.5184,72.2184,72.2684,92215.0
2020-12-24 10:30:00,72.31,72.44,71.99,71.99,109125.0,72.2984,72.4284,71.9785,71.9785,109125.0
2020-12-24 11:00:00,71.97,72.1,71.88,71.88,93770.0,71.9585,72.0885,71.8685,71.8685,93770.0
2020-12-24 11:30:00,71.88,72.01,71.88,71.99,29685.0,71.8685,71.9985,71.8685,71.9785,29685.0
2020-12-24 12:00:00,71.98,72.09,71.9,72.07,36460.0,71.9685,72.0785,71.8885,72.0585,36460.0
2020-12-24 12:30:00,72.06,72.12,71.94,72.11,149505.0,72.0485,72.1085,71.9285,72.0985,149505.0
2020-12-28 09:30:00,72.6,72.77,71.68,71.81,343975.0,72.5884,72.7584,71.6685,71.7985,343975.0
2020-12-28 10:00:00,71.84,71.84,70.99,71.17,344225.0,71.8285,71.8285,70.9786,71.1586,344225.0
2020-12-28 10:30:00,71.19,71.54,71.18,71.54,190705.0,71.1786,71.5286,71.1686,71.5286,190705.0
2020-12-28 11:00:00,71.53,71.56,71.25,71.4,487610.0,71.5186,71.5486,71.2386,71.3886,487610.0
2020-12-28 11:30:00,71.42,71.42,71.22,71.23,32760.0,71.4086,71.4086,71.2086,71.2186,32760.0
2020-12-28 12:00:00,71.2,71.29,71.12,71.29,17755.0,71.1886,71.2786,71.1086,71.2786,17755.0
2020-12-28 12:30:00,71.27,71.3,71.14,71.16,19205.0,71.2586,71.2886,71.1286,71.1486,19205.0
2020-12-28 13:00:00,71.16,71.34,71.12,71.33,75905.0,71.1486,71.3286,71.1086,71.3186,75905.0
2020-12-28 13:30:00,71.34,71.45,71.31,71.33,85875.0,71.3286,71.4386,71.2986,71.3186,85875.0
2020-12-28 14:00:00,71.31,71.37,71.29,71.34,79195.0,71.2986,71.3586,71.2786,71.3286,79195.0
2020-12-28 14:30:00,71.33,71.34,71.22,71.22,37810.0,71.3186,71.3286,71.2086,71.2086,37810.0
2020-12-28 15:00:00,71.22,71.3,71.09,71.11,71795.0,71.2086,71.2886,71.0786,71.0986,71795.0
2020-12-28 15:30:00,71.11,71.24,71.01,71.06,504425.0,71.0986,71.2286,70.9986,71.0486,504425.0
2020-12-29 09:30:00,71.21,71.7,70.99,71.1,273200.0,71.1986,71.6885,70.9786,71.0886,273200.0
2020-12-29 10:00:00,71.06,71.1,70.56,70.95,204945.0,71.0486,71.0886,70.5487,70.9386,204945.0
2020-12-29 10:30:00,70.96,71.11,70.86,71.0,263950.0,70.9486,71.0986,70.8487,70.9886,263950.0
2020-12-29 11:00:00,71.02,71.05,70.7,70.87,172820.0,71.0086,71.0386,70.6887,70.8587,172820.0
2020-12-29 11:30:00,70.89,70.9,70.59,70.7,251625.0,70.8787,70.8887,70.5787,70.6887,251625.0
2020-12-29 12:00:00,70.71,70.74,70.45,70.53,222090.0,70.6987,70.7287,70.4387,70.5187,222090.0
2020-12-29 12:30:00,70.5,70.51,70.26,70.48,220055.0,70.4887,70.4987,70.2488,70.4687,220055.0
2020-12-29 13:00:00,70.47,70.57,70.42,70.56,205375.0,70.4587,70.5587,70.4087,70.5487,205375.0
2020-12-29 13:30:00,70.55,70.62,70.45,70.62,139215.0,70.5387,70.6087,70.4387,70.6087,139215.0
2020-12-29 14:00:00,70.62,70.62,70.45,70.46,223490.0,70.6087,70.6087,70.4387,70.4487,223490.0
2020-12-29 14:30:00,70.46,70.59,70.43,70.59,181215.0,70.4487,70.5787,70.4187,70.5787,181215.0
2020-12-29 15:00:00,70.58,70.71,70.53,70.7,243500.0,70.5687,70.6987,70.5187,70.6887,243500.0
2020-12-29 15:30:00,70.69,70.7,70.58,70.67,618140.0,70.6787,70.6887,70.5687,70.6587,618140.0
2020-12-30 09:30:00,70.92,71.03,70.7,70.85,65860.0,70.9087,71.0186,70.6887,70.8387,65860.0
2020-12-30 10:00:00,70.84,70.93,70.75,70.87,64785.0,70.8287,70.9187,70.7387,70.8587,64785.0
2020-12-30 10:30:00,70.9,70.9,70.58,70.8,73415.0,70.8887,70.8887,70.5687,70.7887,73415.0
2020-12-30 11:00:00,70.79,70.87,70.75,70.83,38825.0,70.7787,70.8587,70.7387,70.8187,38825.0
2020-12-30 11:30:00,70.86,70.93,70.78,70.89,35695.0,70.8487,70.9187,70.7687,70.8787,35695.0
2020-12-30 12:00:00,70.87,70.98,70.87,70.98,21455.0,70.8587,70.9686,70.8587,70.9686,21455.0
2020-12-30 12:30:00,70.98,71.02,70.88,70.94,20910.0,70.9686,71.0086,70.8687,70.9286,20910.0
2020-12-30 13:00:00,70.97,71.02,70.9,70.95,69430.0,70.9586,71.0086,70.8887,70.9386,69430.0
2020-12-30 13:30:00,70.95,71.1,70.95,71.01,47130.0,70.9386,71.0886,70.9386,70.9986,47130.0
2020-12-30 14:00:00,71.02,71.03,70.95,71.01,21280.0,71.0086,71.0186,70.9386,70.9986,21280.0
2020-12-30 14:30:00,71.02,71.02,70.83,70.86,30760.0,71.0086,71.0086,70.8187,70.8487,30760.0
2020-12-30 15:00:00,70.82,70.85,70.74,70.78,33035.0,70.8087,70.8387,70.7287,70.7687,33035.0
2020-12-30 15:30:00,70.77,70.81,70.67,70.69,136570.0,70.7587,70.7987,70.6587,70.6787,136570.0
2020-12-31 09:30:00,71.15,71.15,70.37,70.6,249860.0,71.1386,71.1386,70.3587,70.5887,249860.0
2020-12-31 10:00:00,70.64,70.89,70.64,70.74,70350.0,70.6287,70.8787,70.6287,70.7287,70350.0
2020-12-31 10:30:00,70.76,70.79,70.63,70.63,64205.0,70.7487,70.7787,70.6187,70.6187,64205.0
2020-12-31 11:00:00,70.64,70.66,70.54,70.61,23825.0,70.6287,70.6487,70.5287,70.5987,23825.0
2020-12-31 11:30:00,70.59,70.62,70.33,70.34,52870.0,70.5787,70.6087,70.3187,70.3287,52870.0
2020-12-31 12:00:00,70.34,70.44,70.32,70.34,222690.0,70.3287,70.4287,70.3087,70.3287,222690.0
2020-12-31 12:30:00,70.35,70.53,70.32,70.51,82785.0,70.3387,70.5187,70.3087,70.4987,82785.0
2020-12-31 13:00:00,70.51,70.58,70.51,70.57,76905.0,70.4987,70.5687,70.4987,70.5587,76905.0
2020-12-31 13:30:00,70.55,70.65,70.54,70.59,30995.0,70.5387,70.6387,70.5287,70.5787,30995.0
2020-12-31 14:00:00,70.56,70.59,70.47,70.52,93420.0,70.5487,70.5787,70.4587,70.5087,93420.0
2020-12-31 14:30:00,70.57,70.62,70.56,70.56,60640.0,70.5587,70.6087,70.5487,70.5487,60640.0
2020-12-31 15:00:00,70.62,70.77,70.62,70.66,718255.0,70.6087,70.7587,70.6087,70.6487,718255.0
2020-12-31 15:30:00,70.67,70.86,70.64,70.79,254950.0,70.6587,70.8487,70.6287,70.7787,254950.0
2021-01-04 09:30:00,70.69,70.92,69.82,70.26,1273935.0,70.6787,70.9087,69.8088,70.2488,1273935.0
2021-01-04 10:00:00,70.27,70.51,70.13,70.46,344160.0,70.2588,70.4987,70.1188,70.4487,344160.0
2021-01-04 10:30:00,70.46,70.46,69.44,69.44,308470.0,70.4487,70.4487,69.4289,69.4289,308470.0
2021-01-04 11:00:00,69.45,69.6,69.16,69.49,347975.0,69.4389,69.5889,69.1489,69.4789,347975.0
2021-01-04 11:30:00,69.45,69.47,69.01,69.02,470100.0,69.4389,69.4589,68.999,69.009,470100.0
2021-01-04 12:00:00,69.01,69.08,68.32,68.78,534395.0,68.999,69.0689,68.3091,68.769,534395.0
2021-01-04 12:30:00,68.77,68.84,68.45,68.82,352140.0,68.759,68.829,68.439,68.809,352140.0
2021-01-04 13:00:00,68.81,69.14,68.78,69.1,420045.0,68.799,69.1289,68.769,69.0889,420045.0
2021-01-04 13:30:00,69.09,69.24,68.96,69.22,207125.0,69.0789,69.2289,68.949,69.2089,207125.0
2021-01-04 14:00:00,69.23,69.27,69.02,69.07,474355.0,69.2189,69.2589,69.009,69.0589,474355.0
2021-01-04 14:30:00,69.04,69.19,68.91,69.19,219795.0,69.029,69.1789,68.899,69.1789,219795.0
2021-01-04 15:00:00,69.18,69.29,69.1,69.23,395085.0,69.1689,69.2789,69.0889,69.2189,395085.0
2021-01-04 15:30:00,69.24,69.54,69.15,69.44,604075.0,69.2289,69.5289,69.1389,69.4289,604075.0
2021-01-05 09:30:00,69.28,69.69,69.14,69.54,313315.0,69.2689,69.6788,69.1289,69.5289,313315.0
2021-01-05 10:00:00,69.6,69.69,69.24,69.37,429825.0,69.5889,69.6788,69.2289,69.3589,429825.0
2021-01-05 10:30:00,69.34,69.57,69.24,69.41,131820.0,69.3289,69.5589,69.2289,69.3989,131820.0
2021-01-05 11:00:00,69.42,69.53,69.25,69.44,70605.0,69.4089,69.5189,69.2389,69.4289,70605.0
2021-01-05 11:30:00,69.46,69.48,69.38,69.43,44840.0,69.4489,69.4689,69.3689,69.4189,44840.0
2021-01-05 12:00:00,69.42,69.45,69.3,69.34,68755.0,69.4089,69.4389,69.2889,69.3289,68755.0
2021-01-05 12:30:00,69.36,69.38,69.24,69.33,153960.0,69.3489,69.3689,69.2289,69.3189,153960.0
2021-01-05 13:00:00,69.39,69.45,69.34,69.35,54980.0,69.3789,69.4389,69.3289,69.3389,54980.0
2021-01-05 13:30:00,69.36,69.57,69.36,69.56,38320.0,69.3489,69.5589,69.3489,69.5489,38320.0
2021-01-05 14:00:00,69.56,69.66,69.49,69.49,80815.0,69.5489,69.6489,69.4789,69.4789,80815.0
2021-01-05 14:30:00,69.53,69.63,69.47,69.52,97545.0,69.5189,69.6189,69.4589,69.5089,97545.0
2021-01-05 15:00:00,69.54,69.64,69.5,69.54,115770.0,69.5289,69.6289,69.4889,69.5289,115770.0
2021-01-05 15:30:00,69.53,69.81,69.53,69.74,452115.0,69.5189,69.7988,69.5189,69.7288,452115.0
2021-01-06 09:30:00,68.7,68.7,67.82,68.08,1248455.0,68.689,68.689,67.8091,68.0691,1248455.0
2021-01-06 10:00:00,68.01,68.74,67.95,68.7,495440.0,67.9991,68.729,67.9391,68.689,495440.0
2021-01-06 10:30:00,68.7,68.88,68.61,68.61,818000.0,68.689,68.869,68.599,68.599,818000.0
2021-01-06 11:00:00,68.63,68.99,68.57,68.87,282390.0,68.619,68.979,68.559,68.859,282390.0
2021-01-06 11:30:00,68.89,68.93,68.67,68.85,448165.0,68.879,68.919,68.659,68.839,448165.0
2021-01-06 12:00:00,68.86,69.11,68.86,69.06,200015.0,68.849,69.0989,68.849,69.049,200015.0
2021-01-06 12:30:00,69.08,69.1,68.91,68.98,150290.0,69.0689,69.0889,68.899,68.969,150290.0
2021-01-06 13:00:00,68.98,69.05,68.85,68.85,36880.0,68.969,69.039,68.839,68.839,36880.0
2021-01-06 13:30:00,68.86,69.05,68.85,68.96,80420.0,68.849,69.039,68.839,68.949,80420.0
2021-01-06 14:00:00,68.98,69.02,68.5,68.5,122870.0,68.969,69.009,68.489,68.489,122870.0
2021-01-06 14:30:00,68.49,68.69,68.2,68.5,158220.0,68.479,68.679,68.1891,68.489,158220.0
2021-01-06 15:00:00,68.47,68.49,68.1,68.33,152205.0,68.459,68.479,68.0891,68.3191,152205.0
2021-01-06 15:30:00,68.3,68.34,67.97,68.02,1026245.0,68.2891,68.3291,67.9591,68.0091,1026245.0
2021-01-07 09:30:00,68.45,69.41,68.45,69.4,550165.0,68.439,69.3989,68.439,69.3889,550165.0
2021-01-07 10:00:00,69.41,69.77,69.34,69.51,416585.0,69.3989,69.7588,69.3289,69.4989,416585.0
2021-01-07 10:30:00,69.55,69.77,69.48,69.7,281260.0,69.5389,69.7588,69.4689,69.6888,281260.0
2021-01-07 11:00:00,69.71,69.82,69.6,69.75,302230.0,69.6988,69.8088,69.5889,69.7388,302230.0
2021-01-07 11:30:00,69.77,69.87,69.68,69.71,153645.0,69.7588,69.8588,69.6689,69.6988,153645.0
2021-01-07 12:00:00,69.72,69.8,69.6,69.74,191785.0,69.7088,69.7888,69.5889,69.7288,191785.0
2021-01-07 12:30:00,69.74,69.85,69.71,69.77,162290.0,69.7288,69.8388,69.6988,69.7588,162290.0
2021-01-07 13:00:00,69.79,69.91,69.66,69.87,162650.0,69.7788,69.8988,69.6489,69.8588,162650.0
2021-01-07 13:30:00,69.87,69.96,69.72,69.84,131575.0,69.8588,69.9488,69.7088,69.8288,131575.0
2021-01-07 14:00:00,69.83,69.84,69.69,69.75,211465.0,69.8188,69.8288,69.6788,69.7388,211465.0
2021-01-07 14:30:00,69.75,69.87,69.7,69.85,138445.0,69.7388,69.8588,69.6888,69.8388,138445.0
2021-01-07 15:00:00,69.86,70.01,69.84,70.0,226125.0,69.8488,69.9988,69.8288,69.9888,226125.0
2021-01-07 15:30:00,70.0,70.04,69.91,69.92,578025.0,69.9888,70.0288,69.8988,69.9088,578025.0
2021-01-08 09:30:00,70.29,71.01,70.29,70.95,199850.0,70.2788,70.9986,70.2788,70.9386,199850.0
2021-01-08 10:00:00,71.04,71.18,70.25,70.34,281975.0,71.0286,71.1686,70.2388,70.3287,281975.0
2021-01-08 10:30:00,70.45,70.99,70.41,70.88,243180.0,70.4387,70.9786,70.3987,70.8687,243180.0
2021-01-08 11:00:00,70.88,70.96,70.55,70.71,96530.0,70.8687,70.9486,70.5387,70.6987,96530.0
2021-01-08 11:30:00,70.72,70.84,70.68,70.83,70380.0,70.7087,70.8287,70.6687,70.8187,70380.0
2021-01-08 12:00:00,70.82,70.94,70.73,70.77,65055.0,70.8087,70.9286,70.7187,70.7587,65055.0
2021-01-08 12:30:00,70.76,70.89,70.67,70.73,26550.0,70.7487,70.8787,70.6587,70.7187,26550.0
2021-01-08 13:00:00,70.72,70.73,70.3,70.53,93570.0,70.7087,70.7187,70.2888,70.5187,93570.0
2021-01-08 13:30:00,70.54,70.61,70.19,70.57,117900.0,70.5287,70.5987,70.1788,70.5587,117900.0
2021-01-08 14:00:00,70.67,70.83,70.59,70.83,75410.0,70.6587,70.8187,70.5787,70.8187,75410.0
2021-01-08 14:30:00,70.83,70.9,70.67,70.85,188165.0,70.8187,70.8887,70.6587,70.8387,188165.0
2021-01-08 15:00:00,70.84,70.93,70.77,70.84,111015.0,70.8287,70.9187,70.7587,70.8287,111015.0
2021-01-08 15:30:00,70.84,71.03,70.74,70.97,563310.0,70.8287,71.0186,70.7287,70.9586,563310.0
2021-01-11 09:30:00,70.22,70.49,69.6,70.45,123910.0,70.2088,70.4787,69.5889,70.4387,123910.0
2021-01-11 10:00:00,70.43,70.65,70.35,70.63,87310.0,70.4187,70.6387,70.3387,70.6187,87310.0
2021-01-11 10:30:00,70.63,70.81,70.63,70.75,77560.0,70.6187,70.7987,70.6187,70.7387,77560.0
2021-01-11 11:00:00,70.73,70.77,70.46,70.69,75700.0,70.7187,70.7587,70.4487,70.6787,75700.0
2021-01-11 11:30:00,70.75,70.83,70.65,70.69,22290.0,70.7387,70.8187,70.6387,70.6787,22290.0
2021-01-11 12:00:00,70.79,70.86,70.69,70.86,13110.0,70.7787,70.8487,70.6787,70.8487,13110.0
2021-01-11 12:30:00,70.89,70.98,70.85,70.85,52890.0,70.8787,70.9686,70.8387,70.8387,52890.0
2021-01-11 13:00:00,70.9,70.96,70.75,70.75,50530.0,70.8887,70.9486,70.7387,70.7387,50530.0
2021-01-11 13:30:00,70.76,70.83,70.65,70.71,83415.0,70.7487,70.8187,70.6387,70.6987,83415.0
2021-01-11 14:00:00,70.72,70.72,70.43,70.44,100635.0,70.7087,70.7087,70.4187,70.4287,100635.0
2021-01-11 14:30:00,70.44,70.6,70.44,70.6,198715.0,70.4287,70.5887,70.4287,70.5887,198715.0
2021-01-11 15:00:00,70.54,70.59,70.24,70.25,151990.0,70.5287,70.5787,70.2288,70.2388,151990.0
2021-01-11 15:30:00,70.23,70.55,70.23,70.4,311660.0,70.2188,70.5387,70.2188,70.3887,311660.0
2021-01-12 09:30:00,70.77,70.77,70.13,70.28,114295.0,70.7587,70.7587,70.1188,70.2688,114295.0
2021-01-12 10:00:00,70.29,70.45,70.13,70.24,51295.0,70.2788,70.4387,70.1188,70.2288,51295.0
2021-01-12 10:30:00,70.28,70.28,70.04,70.05,67450.0,70.2688,70.2688,70.0288,70.0388,67450.0
2021-01-12 11:00:00,70.06,70.34,70.04,70.3,98955.0,70.0488,70.3287,70.0288,70.2888,98955.0
2021-01-12 11:30:00,70.3,70.34,70.1,70.14,166955.0,70.2888,70.3287,70.0888,70.1288,166955.0
2021-01-12 12:00:00,70.14,70.15,69.63,69.77,639890.0,70.1288,70.1388,69.6189,69.7588,639890.0
2021-01-12 12:30:00,69.84,70.1,69.81,70.1,584610.0,69.8288,70.0888,69.7988,70.0888,584610.0
2021-01-12 13:00:00,70.11,70.25,70.09,70.25,55700.0,70.0988,70.2388,70.0788,70.2388,55700.0
2021-01-12 13:30:00,70.28,70.41,70.26,70.38,14730.0,70.2688,70.3987,70.2488,70.3687,14730.0
2021-01-12 14:00:00,70.38,70.5,70.38,70.47,31350.0,70.3687,70.4887,70.3687,70.4587,31350.0
2021-01-12 14:30:00,70.55,70.62,70.44,70.52,56845.0,70.5387,70.6087,70.4287,70.5087,56845.0
2021-01-12 15:00:00,70.54,70.58,70.46,70.51,46180.0,70.5287,70.5687,70.4487,70.4987,46180.0
2021-01-12 15:30:00,70.51,70.59,70.46,70.51,201885.0,70.4987,70.5787,70.4487,70.4987,201885.0
2021-01-13 09:30:00,70.35,70.7,70.12,70.14,216590.0,70.3387,70.6887,70.1088,70.1288,216590.0
2021-01-13 10:00:00,70.1,70.42,69.94,70.33,380825.0,70.0888,70.4087,69.9288,70.3187,380825.0
2021-01-13 10:30:00,70.35,70.57,70.35,70.53,161615.0,70.3387,70.5587,70.3387,70.5187,161615.0
2021-01-13 11:00:00,70.59,70.73,70.46,70.71,140825.0,70.5787,70.7187,70.4487,70.6987,140825.0
2021-01-13 11:30:00,70.69,70.92,70.63,70.73,190015.0,70.6787,70.9087,70.6187,70.7187,190015.0
2021-01-13 12:00:00,70.72,70.8,70.6,70.68,152255.0,70.7087,70.7887,70.5887,70.6687,152255.0
2021-01-13 12:30:00,70.66,70.74,70.55,70.68,105225.0,70.6487,70.7287,70.5387,70.6687,105225.0
2021-01-13 13:00:00,70.67,70.7,70.6,70.63,122650.0,70.6587,70.6887,70.5887,70.6187,122650.0
2021-01-13 13:30:00,70.63,70.65,70.44,70.46,155135.0,70.6187,70.6387,70.4287,70.4487,155135.0
2021-01-13 14:00:00,70.48,70.56,70.39,70.49,238830.0,70.4687,70.5487,70.3787,70.4787,238830.0
2021-01-13 14:30:00,70.48,70.58,70.4,70.43,138435.0,70.4687,70.5687,70.3887,70.4187,138435.0
2021-01-13 15:00:00,70.43,70.43,70.22,70.23,175125.0,70.4187,70.4187,70.2088,70.2188,175125.0
2021-01-13 15:30:00,70.23,70.4,70.21,70.26,376735.0,70.2188,70.3887,70.1988,70.2488,376735.0
2021-01-14 09:30:00,70.53,70.88,70.43,70.68,124730.0,70.5187,70.8687,70.4187,70.6687,124730.0
2021-01-14 10:00:00,70.68,70.82,70.53,70.74,200505.0,70.6687,70.8087,70.5187,70.7287,200505.0
2021-01-14 10:30:00,70.75,70.8,70.64,70.7,95420.0,70.7387,70.7887,70.6287,70.6887,95420.0
2021-01-14 11:00:00,70.67,70.72,70.45,70.48,316830.0,70.6587,70.7087,70.4387,70.4687,316830.0
2021-01-14 11:30:00,70.5,70.51,70.22,70.38,199835.0,70.4887,70.4987,70.2088,70.3687,199835.0
2021-01-14 12:00:00,70.36,70.37,70.2,70.3,206830.0,70.3487,70.3587,70.1888,70.2888,206830.0
2021-01-14 12:30:00,70.29,70.33,70.02,70.21,314410.0,70.2788,70.3187,70.0088,70.1988,314410.0
2021-01-14 13:00:00,70.21,70.22,70.0,70.01,148820.0,70.1988,70.2088,69.9888,69.9988,148820.0
2021-01-14 13:30:00,70.0,70.07,69.96,69.98,278055.0,69.9888,70.0588,69.9488,69.9688,278055.0
2021-01-14 14:00:00,69.99,70.06,69.91,69.94,174755.0,69.9788,70.0488,69.8988,69.9288,174755.0
2021-01-14 14:30:00,69.95,70.1,69.95,70.05,99925.0,69.9388,70.0888,69.9388,70.0388,99925.0
2021-01-14 15:00:00,70.06,70.11,69.84,70.01,150280.0,70.0488,70.0988,69.8288,69.9988,150280.0
2021-01-14 15:30:00,70.0,70.2,69.83,69.91,358010.0,69.9888,70.1888,69.8188,69.8988,358010.0
2021-01-15 09:30:00,69.9,70.63,69.9,70.54,402590.0,69.8888,70.6187,69.8888,70.5287,402590.0
2021-01-15 10:00:00,70.54,70.55,69.49,69.74,547895.0,70.5287,70.5387,69.4789,69.7288,547895.0
2021-01-15 10:30:00,69.69,70.09,69.68,69.71,510445.0,69.6788,70.0788,69.6689,69.6988,510445.0
2021-01-15 11:00:00,69.62,69.84,69.36,69.8,123735.0,69.6089,69.8288,69.3489,69.7888,123735.0
2021-01-15 11:30:00,69.8,69.95,69.77,69.84,98280.0,69.7888,69.9388,69.7588,69.8288,98280.0
2021-01-15 12:00:00,69.79,69.86,69.67,69.67,60465.0,69.7788,69.8488,69.6589,69.6589,60465.0
2021-01-15 12:30:00,69.62,69.86,69.62,69.82,46700.0,69.6089,69.8488,69.6089,69.8088,46700.0
2021-01-15 13:00:00,69.82,70.05,69.75,70.04,83855.0,69.8088,70.0388,69.7388,70.0288,83855.0
2021-01-15 13:30:00,70.02,70.09,69.9,70.01,107500.0,70.0088,70.0788,69.8888,69.9988,107500.0
2021-01-15 14:00:00,70.03,70.05,69.89,69.9,37635.0,70.0188,70.0388,69.8788,69.8888,37635.0
2021-01-15 14:30:00,69.91,70.0,69.78,69.78,32185.0,69.8988,69.9888,69.7688,69.7688,32185.0
2021-01-15 15:00:00,69.77,69.79,69.62,69.62,78765.0,69.7588,69.7788,69.6089,69.6089,78765.0
2021-01-15 15:30:00,69.63,69.75,69.56,69.61,332435.0,69.6189,69.7388,69.5489,69.5989,332435.0
2021-01-19 09:30:00,70.12,70.37,69.8,69.96,125910.0,70.1088,70.3587,69.7888,69.9488,125910.0
2021-01-19 10:00:00,70.01,70.21,69.89,70.07,129795.0,69.9988,70.1988,69.8788,70.0588,129795.0
2021-01-19 10:30:00,70.09,70.17,70.02,70.02,86840.0,70.0788,70.1588,70.0088,70.0088,86840.0
2021-01-19 11:00:00,70.06,70.11,69.89,69.97,66430.0,70.0488,70.0988,69.8788,69.9588,66430.0
2021-01-19 11:30:00,70.0,70.0,69.8,69.92,69655.0,69.9888,69.9888,69.7888,69.9088,69655.0
2021-01-19 12:00:00,69.94,70.11,69.92,70.08,55115.0,69.9288,70.0988,69.9088,70.0688,55115.0
2021-01-19 12:30:00,70.14,70.23,70.12,70.19,38230.0,70.1288,70.2188,70.1088,70.1788,38230.0
2021-01-19 13:00:00,70.19,70.42,70.19,70.41,57525.0,70.1788,70.4087,70.1788,70.3987,57525.0
2021-01-19 13:30:00,70.42,70.5,70.35,70.49,37185.0,70.4087,70.4887,70.3387,70.4787,37185.0
2021-01-19 14:00:00,70.51,70.54,70.45,70.51,45615.0,70.4987,70.5287,70.4387,70.4987,45615.0
2021-01-19 14:30:00,70.53,70.6,70.46,70.55,52170.0,70.5187,70.5887,70.4487,70.5387,52170.0
2021-01-19 15:00:00,70.54,70.69,70.53,70.61,53420.0,70.5287,70.6787,70.5187,70.5987,53420.0
2021-01-19 15:30:00,70.63,70.63,70.49,70.55,244135.0,70.6187,70.6187,70.4787,70.5387,244135.0
2021-01-20 09:30:00,71.3,71.62,71.22,71.41,1370145.0,71.2886,71.6085,71.2086,71.3986,1370145.0
2021-01-20 10:00:00,71.39,71.88,71.36,71.85,361685.0,71.3786,71.8685,71.3486,71.8385,361685.0
2021-01-20 10:30:00,71.85,72.1,71.81,71.97,799125.0,71.8385,72.0885,71.7985,71.9585,799125.0
2021-01-20 11:00:00,71.92,72.06,71.7,71.96,131970.0,71.9085,72.0485,71.6885,71.9485,131970.0
2021-01-20 11:30:00,71.96,71.98,71.85,71.97,53900.0,71.9485,71.9685,71.8385,71.9585,53900.0
2021-01-20 12:00:00,72.0,72.0,71.86,71.93,57450.0,71.9885,71.9885,71.8485,71.9185,57450.0
2021-01-20 12:30:00,71.91,72.04,71.88,71.98,103450.0,71.8985,72.0285,71.8685,71.9685,103450.0
2021-01-20 13:00:00,71.98,72.08,71.91,71.94,202355.0,71.9685,72.0685,71.8985,71.9285,202355.0
2021-01-20 13:30:00,71.94,72.04,71.87,71.97,73675.0,71.9285,72.0285,71.8585,71.9585,73675.0
2021-01-20 14:00:00,71.96,72.02,71.9,71.99,319295.0,71.9485,72.0085,71.8885,71.9785,319295.0
2021-01-20 14:30:00,71.99,72.08,71.9,72.03,70050.0,71.9785,72.0685,71.8885,72.0185,70050.0
2021-01-20 15:00:00,72.01,72.05,71.94,71.95,73425.0,71.9985,72.0385,71.9285,71.9385,73425.0
2021-01-20 15:30:00,71.94,72.06,71.91,71.94,802135.0,71.9285,72.0485,71.8985,71.9285,802135.0
2021-01-21 09:30:00,72.26,72.29,71.5,71.61,142830.0,72.2484,72.2784,71.4886,71.5985,142830.0
2021-01-21 10:00:00,71.53,71.99,71.53,71.71,70325.0,71.5186,71.9785,71.5186,71.6985,70325.0
2021-01-21 10:30:00,71.72,71.79,71.67,71.76,103695.0,71.7085,71.7785,71.6585,71.7485,103695.0
2021-01-21 11:00:00,71.77,71.88,71.7,71.83,30370.0,71.7585,71.8685,71.6885,71.8185,30370.0
2021-01-21 11:30:00,71.86,71.86,71.69,71.77,133430.0,71.8485,71.8485,71.6785,71.7585,133430.0
2021-01-21 12:00:00,71.82,71.82,71.49,71.56,48585.0,71.8085,71.8085,71.4786,71.5486,48585.0
2021-01-21 12:30:00,71.56,71.78,71.54,71.73,42530.0,71.5486,71.7685,71.5286,71.7185,42530.0
2021-01-21 13:00:00,71.73,71.86,71.71,71.86,74785.0,71.7185,71.8485,71.6985,71.8485,74785.0
2021-01-21 13:30:00,71.85,71.85,71.71,71.77,66885.0,71.8385,71.8385,71.6985,71.7585,66885.0
2021-01-21 14:00:00,71.79,71.86,71.78,71.82,27310.0,71.7785,71.8485,71.7685,71.8085,27310.0
2021-01-21 14:30:00,71.79,71.82,71.69,71.72,61160.0,71.7785,71.8085,71.6785,71.7085,61160.0
2021-01-21 15:00:00,71.69,71.8,71.69,71.78,33280.0,71.6785,71.7885,71.6785,71.7685,33280.0
2021-01-21 15:30:00,71.79,71.83,71.63,71.63,240395.0,71.7785,71.8185,71.6185,71.6185,240395.0
2021-01-22 09:30:00,71.45,72.09,71.45,71.95,129995.0,71.4386,72.0785,71.4386,71.9385,129995.0
2021-01-22 10:00:00,71.97,72.09,71.7,71.71,47250.0,71.9585,72.0785,71.6885,71.6985,47250.0
2021-01-22 10:30:00,71.79,71.87,71.65,71.74,44430.0,71.7785,71.8585,71.6385,71.7285,44430.0
2021-01-22 11:00:00,71.72,71.78,71.7,71.72,12240.0,71.7085,71.7685,71.6885,71.7085,12240.0
2021-01-22 11:30:00,71.69,71.86,71.66,71.73,26165.0,71.6785,71.8485,71.6485,71.7185,26165.0
2021-01-22 12:00:00,71.74,71.78,71.62,71.71,43420.0,71.7285,71.7685,71.6085,71.6985,43420.0
2021-01-22 12:30:00,71.72,71.74,71.64,71.74,20040.0,71.7085,71.7285,71.6285,71.7285,20040.0
2021-01-22 13:00:00,71.69,71.72,71.61,71.69,467415.0,71.6785,71.7085,71.5985,71.6785,467415.0
2021-01-22 13:30:00,71.69,71.73,71.58,71.58,55585.0,71.6785,71.7185,71.5685,71.5685,55585.0
2021-01-22 14:00:00,71.58,71.72,71.56,71.72,72575.0,71.5685,71.7085,71.5486,71.7085,72575.0
2021-01-22 14:30:00,71.71,71.83,71.65,71.8,103325.0,71.6985,71.8185,71.6385,71.7885,103325.0
2021-01-22 15:00:00,71.8,71.88,71.77,71.87,48965.0,71.7885,71.8685,71.7585,71.8585,48965.0
2021-01-22 15:30:00,71.87,71.95,71.84,71.84,151215.0,71.8585,71.9385,71.8285,71.8285,151215.0
2021-01-25 09:30:00,72.23,72.94,72.23,72.3,203450.0,72.2184,72.9283,72.2184,72.2884,203450.0
2021-01-25 10:00:00,72.27,72.33,71.93,72.03,86460.0,72.2584,72.3184,71.9185,72.0185,86460.0
2021-01-25 10:30:00,72.02,72.14,71.0,71.0,165210.0,72.0085,72.1285,70.9886,70.9886,165210.0
2021-01-25 11:00:00,71.02,71.2,70.17,70.93,700430.0,71.0086,71.1886,70.1588,70.9187,700430.0
2021-01-25 11:30:00,70.95,71.3,70.91,71.28,615515.0,70.9386,71.2886,70.8987,71.2686,615515.0
2021-01-25 12:00:00,71.32,71.46,70.86,70.98,600750.0,71.3086,71.4486,70.8487,70.9686,600750.0
2021-01-25 12:30:00,71.0,71.33,70.95,71.31,38530.0,70.9886,71.3186,70.9386,71.2986,38530.0
2021-01-25 13:00:00,71.4,71.56,71.2,71.5,110510.0,71.3886,71.5486,71.1886,71.4886,110510.0
2021-01-25 13:30:00,71.48,71.65,71.41,71.63,51590.0,71.4686,71.6385,71.3986,71.6185,51590.0
2021-01-25 14:00:00,71.62,71.64,71.45,71.54,51485.0,71.6085,71.6285,71.4386,71.5286,51485.0
2021-01-25 14:30:00,71.55,71.59,71.47,71.5,95105.0,71.5386,71.5785,71.4586,71.4886,95105.0
2021-01-25 15:00:00,71.47,71.48,71.21,71.24,45620.0,71.4586,71.4686,71.1986,71.2286,45620.0
2021-01-25 15:30:00,71.23,71.63,71.18,71.63,247855.0,71.2186,71.6185,71.1686,71.6185,247855.0
2021-01-26 09:30:00,71.61,71.82,71.15,71.42,152875.0,71.5985,71.8085,71.1386,71.4086,152875.0
2021-01-26 10:00:00,71.44,71.6,71.23,71.45,226025.0,71.4286,71.5885,71.2186,71.4386,226025.0
2021-01-26 10:30:00,71.44,71.64,71.4,71.56,109680.0,71.4286,71.6285,71.3886,71.5486,109680.0
2021-01-26 11:00:00,71.61,71.65,71.38,71.44,97125.0,71.5985,71.6385,71.3686,71.4286,97125.0
2021-01-26 11:30:00,71.39,71.47,71.09,71.09,79730.0,71.3786,71.4586,71.0786,71.0786,79730.0
2021-01-26 12:00:00,71.11,71.38,71.11,71.3,371110.0,71.0986,71.3686,71.0986,71.2886,371110.0
2021-01-26 12:30:00,71.31,71.35,71.18,71.26,78655.0,71.2986,71.3386,71.1686,71.2486,78655.0
2021-01-26 13:00:00,71.26,71.4,71.23,71.39,332260.0,71.2486,71.3886,71.2186,71.3786,332260.0
2021-01-26 13:30:00,71.36,71.42,71.32,71.37,71650.0,71.3486,71.4086,71.3086,71.3586,71650.0
2021-01-26 14:00:00,71.36,71.43,71.26,71.33,51290.0,71.3486,71.4186,71.2486,71.3186,51290.0
2021-01-26 14:30:00,71.36,71.4,71.27,71.37,32095.0,71.3486,71.3886,71.2586,71.3586,32095.0
2021-01-26 15:00:00,71.35,71.37,71.25,71.3,175495.0,71.3386,71.3586,71.2386,71.2886,175495.0
2021-01-26 15:30:00,71.29,71.32,71.04,71.11,306125.0,71.2786,71.3086,71.0286,71.0986,306125.0
2021-01-27 09:30:00,70.62,70.62,69.24,70.07,937265.0,70.6087,70.6087,69.2289,70.0588,937265.0
2021-01-27 10:00:00,69.99,70.79,69.93,70.65,200660.0,69.9788,70.7787,69.9188,70.6387,200660.0
2021-01-27 10:30:00,70.51,71.04,70.51,70.91,105215.0,70.4987,71.0286,70.4987,70.8987,105215.0
2021-01-27 11:00:00,70.91,70.91,70.45,70.48,43555.0,70.8987,70.8987,70.4387,70.4687,43555.0
2021-01-27 11:30:00,70.47,70.51,70.24,70.25,88845.0,70.4587,70.4987,70.2288,70.2388,88845.0
2021-01-27 12:00:00,70.17,70.68,70.05,70.62,82755.0,70.1588,70.6687,70.0388,70.6087,82755.0
2021-01-27 12:30:00,70.58,70.9,70.52,70.8,72830.0,70.5687,70.8887,70.5087,70.7887,72830.0
2021-01-27 13:00:00,70.81,70.85,70.57,70.79,36935.0,70.7987,70.8387,70.5587,70.7787,36935.0
2021-01-27 13:30:00,70.77,70.81,70.51,70.68,38540.0,70.7587,70.7987,70.4987,70.6687,38540.0
2021-01-27 14:00:00,70.68,70.77,70.25,70.33,109000.0,70.6687,70.7587,70.2388,70.3187,109000.0
2021-01-27 14:30:00,70.29,70.31,69.59,69.69,924700.0,70.2788,70.2988,69.5789,69.6788,924700.0
2021-01-27 15:00:00,69.61,69.79,69.16,69.25,187550.0,69.5989,69.7788,69.1489,69.2389,187550.0
2021-01-27 15:30:00,69.24,69.6,68.99,69.53,1353855.0,69.2289,69.5889,68.979,69.5189,1353855.0
2021-01-28 09:30:00,69.87,70.84,69.87,70.55,195610.0,69.8588,70.8287,69.8588,70.5387,195610.0
2021-01-28 10:00:00,70.6,70.98,70.49,70.64,311160.0,70.5887,70.9686,70.4787,70.6287,311160.0
2021-01-28 10:30:00,70.7,70.72,70.24,70.6,160140.0,70.6887,70.7087,70.2288,70.5887,160140.0
2021-01-28 11:00:00,70.67,70.82,70.53,70.65,169245.0,70.6587,70.8087,70.5187,70.6387,169245.0
2021-01-28 11:30:00,70.61,71.0,70.5,70.98,81455.0,70.5987,70.9886,70.4887,70.9686,81455.0
2021-01-28 12:00:00,71.01,71.29,70.98,71.29,808100.0,70.9986,71.2786,70.9686,71.2786,808100.0
2021-01-28 12:30:00,71.27,71.51,71.2,71.42,331940.0,71.2586,71.4986,71.1886,71.4086,331940.0
2021-01-28 13:00:00,71.42,71.48,71.27,71.41,161045.0,71.4086,71.4686,71.2586,71.3986,161045.0
2021-01-28 13:30:00,71.45,71.64,71.41,71.56,51095.0,71.4386,71.6285,71.3986,71.5486,51095.0
2021-01-28 14:00:00,71.57,71.63,71.33,71.42,92390.0,71.5585,71.6185,71.3186,71.4086,92390.0
2021-01-28 14:30:00,71.42,71.49,71.28,71.41,61525.0,71.4086,71.4786,71.2686,71.3986,61525.0
2021-01-28 15:00:00,71.39,71.44,71.14,71.14,59775.0,71.3786,71.4286,71.1286,71.1286,59775.0
2021-01-28 15:30:00,71.16,71.31,70.92,70.92,911485.0,71.1486,71.2986,70.9087,70.9087,911485.0
2021-01-29 09:30:00,70.22,70.7,69.63,70.2,516585.0,70.2088,70.6887,69.6189,70.1888,516585.0
2021-01-29 10:00:00,70.24,70.59,69.96,70.58,85735.0,70.2288,70.5787,69.9488,70.5687,85735.0
2021-01-29 10:30:00,70.65,70.68,70.2,70.64,80945.0,70.6387,70.6687,70.1888,70.6287,80945.0
2021-01-29 11:00:00,70.62,70.69,69.87,69.9,94810.0,70.6087,70.6787,69.8588,69.8888,94810.0
2021-01-29 11:30:00,69.85,70.28,69.77,70.28,53820.0,69.8388,70.2688,69.7588,70.2688,53820.0
2021-01-29 12:00:00,70.25,70.31,69.68,69.72,430020.0,70.2388,70.2988,69.6689,69.7088,430020.0
2021-01-29 12:30:00,69.73,69.76,69.1,69.37,590890.0,69.7188,69.7488,69.0889,69.3589,590890.0
2021-01-29 13:00:00,69.31,69.76,69.1,69.76,217575.0,69.2989,69.7488,69.0889,69.7488,217575.0
2021-01-29 13:30:00,69.73,69.73,69.34,69.39,410115.0,69.7188,69.7188,69.3289,69.3789,410115.0
2021-01-29 14:00:00,69.4,69.82,69.4,69.76,286955.0,69.3889,69.8088,69.3889,69.7488,286955.0
2021-01-29 14:30:00,69.74,69.77,69.52,69.63,190225.0,69.7288,69.7588,69.5089,69.6189,190225.0
2021-01-29 15:00:00,69.62,70.07,69.62,69.9,334580.0,69.6089,70.0588,69.6089,69.8888,334580.0
2021-01-29 15:30:00,69.9,70.12,69.76,69.85,190165.0,69.8888,70.1088,69.7488,69.8388,190165.0
2021-02-01 09:30:00,70.66,71.0,70.04,70.4,906875.0,70.6487,70.9886,70.0288,70.3887,906875.0
2021-02-01 10:00:00,70.38,70.73,70.27,70.71,88115.0,70.3687,70.7187,70.2588,70.6987,88115.0
2021-02-01 10:30:00,70.66,70.94,70.49,70.65,989855.0,70.6487,70.9286,70.4787,70.6387,989855.0
2021-02-01 11:00:00,70.68,71.09,70.51,71.05,46375.0,70.6687,71.0786,70.4987,71.0386,46375.0
2021-02-01 11:30:00,71.04,71.37,71.01,71.29,739425.0,71.0286,71.3586,70.9986,71.2786,739425.0
2021-02-01 12:00:00,71.3,71.63,71.3,71.58,245770.0,71.2886,71.6185,71.2886,71.5685,245770.0
2021-02-01 12:30:00,71.59,71.7,71.49,71.7,64405.0,71.5785,71.6885,71.4786,71.6885,64405.0
2021-02-01 13:00:00,71.7,71.7,71.49,71.59,54945.0,71.6885,71.6885,71.4786,71.5785,54945.0
2021-02-01 13:30:00,71.57,71.58,71.37,71.56,53130.0,71.5585,71.5685,71.3586,71.5486,53130.0
2021-02-01 14:00:00,71.55,71.59,71.47,71.56,29145.0,71.5386,71.5785,71.4586,71.5486,29145.0
2021-02-01 14:30:00,71.56,71.66,71.46,71.57,40900.0,71.5486,71.6485,71.4486,71.5585,40900.0
2021-02-01 15:00:00,71.59,71.67,71.5,71.62,214785.0,71.5785,71.6585,71.4886,71.6085,214785.0
2021-02-01 15:30:00,71.6,71.69,71.46,71.46,392835.0,71.5885,71.6785,71.4486,71.4486,392835.0
2021-02-02 09:30:00,71.88,72.73,71.88,72.51,256795.0,71.8685,72.7184,71.8685,72.4984,256795.0
2021-02-02 10:00:00,72.63,72.74,72.41,72.57,135340.0,72.6184,72.7284,72.3984,72.5584,135340.0
2021-02-02 10:30:00,72.57,72.83,72.52,72.83,328660.0,72.5584,72.8183,72.5084,72.8183,328660.0
2021-02-02 11:00:00,72.79,72.98,72.68,72.95,78350.0,72.7784,72.9683,72.6684,72.9383,78350.0
2021-02-02 11:30:00,72.95,73.29,72.84,73.29,130165.0,72.9383,73.2783,72.8283,73.2783,130165.0
2021-02-02 12:00:00,73.3,73.37,73.13,73.31,120710.0,73.2883,73.3583,73.1183,73.2983,120710.0
2021-02-02 12:30:00,73.4,73.47,73.29,73.37,127600.0,73.3883,73.4582,73.2783,73.3583,127600.0
2021-02-02 13:00:00,73.42,73.44,73.19,73.28,110875.0,73.4083,73.4282,73.1783,73.2683,110875.0
2021-02-02 13:30:00,73.29,73.42,73.26,73.36,266845.0,73.2783,73.4083,73.2483,73.3483,266845.0
2021-02-02 14:00:00,73.36,73.43,73.3,73.35,57850.0,73.3483,73.4183,73.2883,73.3383,57850.0
2021-02-02 14:30:00,73.41,73.52,73.4,73.48,98420.0,73.3983,73.5082,73.3883,73.4682,98420.0
2021-02-02 15:00:00,73.47,73.53,73.37,73.53,513765.0,73.4582,73.5182,73.3583,73.5182,513765.0
2021-02-02 15:30:00,73.52,73.53,73.34,73.4,1042080.0,73.5082,73.5182,73.3283,73.3883,1042080.0
2021-02-03 09:30:00,73.74,73.74,73.08,73.5,258570.0,73.7282,73.7282,73.0683,73.4882,258570.0
2021-02-03 10:00:00,73.52,73.55,72.73,72.73,212860.0,73.5082,73.5382,72.7184,72.7184,212860.0
2021-02-03 10:30:00,72.83,73.14,72.79,72.98,273205.0,72.8183,73.1283,72.7784,72.9683,273205.0
2021-02-03 11:00:00,72.97,73.17,72.93,73.11,218130.0,72.9583,73.1583,72.9183,73.0983,218130.0
2021-02-03 11:30:00,73.13,73.23,73.09,73.14,180750.0,73.1183,73.2183,73.0783,73.1283,180750.0
2021-02-03 12:00:00,73.15,73.16,73.05,73.11,115985.0,73.1383,73.1483,73.0383,73.0983,115985.0
2021-02-03 12:30:00,73.11,73.22,73.04,73.18,13730.0,73.0983,73.2083,73.0283,73.1683,13730.0
2021-02-03 13:00:00,73.19,73.25,73.14,73.25,50745.0,73.1783,73.2383,73.1283,73.2383,50745.0
2021-02-03 13:30:00,73.26,73.46,73.2,73.42,93810.0,73.2483,73.4482,73.1883,73.4083,93810.0
2021-02-03 14:00:00,73.43,73.43,73.26,73.34,73790.0,73.4183,73.4183,73.2483,73.3283,73790.0
2021-02-03 14:30:00,73.35,73.39,73.16,73.16,129235.0,73.3383,73.3783,73.1483,73.1483,129235.0
2021-02-03 15:00:00,73.17,73.18,72.89,72.89,68795.0,73.1583,73.1683,72.8783,72.8783,68795.0
2021-02-03 15:30:00,72.94,73.11,72.9,73.01,177870.0,72.9283,73.0983,72.8883,72.9983,177870.0
2021-02-04 09:30:00,73.15,73.63,73.09,73.5,287560.0,73.1383,73.6182,73.0783,73.4882,287560.0
2021-02-04 10:00:00,73.49,73.77,73.31,73.51,92790.0,73.4782,73.7582,73.2983,73.4982,92790.0
2021-02-04 10:30:00,73.46,73.88,73.46,73.78,63550.0,73.4482,73.8682,73.4482,73.7682,63550.0
2021-02-04 11:00:00,73.75,73.82,73.59,73.66,36895.0,73.7382,73.8082,73.5782,73.6482,36895.0
2021-02-04 11:30:00,73.68,73.74,73.62,73.73,42610.0,73.6682,73.7282,73.6082,73.7182,42610.0
2021-02-04 12:00:00,73.75,73.84,73.75,73.82,89740.0,73.7382,73.8282,73.7382,73.8082,89740.0
2021-02-04 12:30:00,73.81,73.9,73.74,73.78,32705.0,73.7982,73.8882,73.7282,73.7682,32705.0
2021-02-04 13:00:00,73.8,73.98,73.8,73.93,24005.0,73.7882,73.9682,73.7882,73.9182,24005.0
2021-02-04 13:30:00,74.0,74.0,73.91,73.97,14230.0,73.9882,73.9882,73.8982,73.9582,14230.0
2021-02-04 14:00:00,73.98,74.02,73.87,73.97,37950.0,73.9682,74.0082,73.8582,73.9582,37950.0
2021-02-04 14:30:00,73.94,73.98,73.9,73.97,32185.0,73.9282,73.9682,73.8882,73.9582,32185.0
2021-02-04 15:00:00,73.99,74.03,73.94,73.99,61375.0,73.9782,74.0182,73.9282,73.9782,61375.0
2021-02-04 15:30:00,74.0,74.19,73.93,74.15,318665.0,73.9882,74.1781,73.9182,74.1381,318665.0
2021-02-05 09:30:00,74.72,75.2,74.6,74.9,396110.0,74.708,75.188,74.5881,74.888,396110.0
2021-02-05 10:00:00,74.88,75.19,74.88,75.0,503485.0,74.868,75.178,74.868,74.988,503485.0
2021-02-05 10:30:00,75.0,75.09,74.76,75.04,129535.0,74.988,75.078,74.748,75.028,129535.0
2021-02-05 11:00:00,75.05,75.1,74.88,74.91,134660.0,75.038,75.088,74.868,74.898,134660.0
2021-02-05 11:30:00,74.95,75.22,74.93,75.11,153095.0,74.938,75.208,74.918,75.098,153095.0
2021-02-05 12:00:00,75.13,75.38,75.1,75.34,142135.0,75.118,75.3679,75.088,75.3279,142135.0
2021-02-05 12:30:00,75.32,75.49,75.3,75.47,86010.0,75.3079,75.4779,75.288,75.4579,86010.0
2021-02-05 13:00:00,75.43,75.46,75.36,75.41,405240.0,75.4179,75.4479,75.3479,75.3979,405240.0
2021-02-05 13:30:00,75.39,75.45,75.27,75.27,121165.0,75.3779,75.4379,75.258,75.258,121165.0
2021-02-05 14:00:00,75.22,75.36,75.22,75.36,339150.0,75.208,75.3479,75.208,75.3479,339150.0
2021-02-05 14:30:00,75.38,75.42,75.31,75.36,116970.0,75.3679,75.4079,75.298,75.3479,116970.0
2021-02-05 15:00:00,75.35,75.38,75.18,75.18,85970.0,75.3379,75.3679,75.168,75.168,85970.0
2021-02-05 15:30:00,75.19,75.42,75.19,75.42,516155.0,75.178,75.4079,75.178,75.4079,516155.0
2021-02-08 09:30:00,75.79,76.24,75.69,76.08,262165.0,75.7779,76.2278,75.6779,76.0678,262165.0
2021-02-08 10:00:00,75.99,76.1,75.73,75.81,154920.0,75.9778,76.0878,75.7179,75.7979,154920.0
2021-02-08 10:30:00,75.8,75.85,75.64,75.83,91475.0,75.7879,75.8379,75.6279,75.8179,91475.0
2021-02-08 11:00:00,75.84,75.84,75.56,75.56,165650.0,75.8279,75.8279,75.5479,75.5479,165650.0
2021-02-08 11:30:00,75.58,75.59,75.3,75.41,193390.0,75.5679,75.5779,75.288,75.3979,193390.0
2021-02-08 12:00:00,75.42,75.5,75.4,75.46,59075.0,75.4079,75.4879,75.3879,75.4479,59075.0
2021-02-08 12:30:00,75.45,75.5,75.41,75.42,64670.0,75.4379,75.4879,75.3979,75.4079,64670.0
2021-02-08 13:00:00,75.42,75.43,75.32,75.41,26765.0,75.4079,75.4179,75.3079,75.3979,26765.0
2021-02-08 13:30:00,75.41,75.48,75.34,75.4,149190.0,75.3979,75.4679,75.3279,75.3879,149190.0
2021-02-08 14:00:00,75.41,75.44,75.31,75.33,157315.0,75.3979,75.4279,75.298,75.3179,157315.0
2021-02-08 14:30:00,75.32,75.36,75.22,75.35,236770.0,75.3079,75.3479,75.208,75.3379,236770.0
2021-02-08 15:00:00,75.34,75.38,75.28,75.32,180140.0,75.3279,75.3679,75.268,75.3079,180140.0
2021-02-08 15:30:00,75.33,75.63,75.33,75.62,121705.0,75.3179,75.6179,75.3179,75.6079,121705.0
2021-02-09 09:30:00,75.37,75.91,75.37,75.83,160920.0,75.3579,75.8979,75.3579,75.8179,160920.0
2021-02-09 10:00:00,75.82,76.06,75.82,75.98,137990.0,75.8079,76.0478,75.8079,75.9678,137990.0
2021-02-09 10:30:00,76.01,76.14,75.95,76.11,59075.0,75.9978,76.1278,75.9378,76.0978,59075.0
2021-02-09 11:00:00,76.1,76.11,75.82,75.85,65170.0,76.0878,76.0978,75.8079,75.8379,65170.0
2021-02-09 11:30:00,75.86,76.12,75.86,76.1,38345.0,75.8479,76.1078,75.8479,76.0878,38345.0
2021-02-09 12:00:00,76.1,76.17,76.02,76.05,55925.0,76.0878,76.1578,76.0078,76.0378,55925.0
2021-02-09 12:30:00,76.07,76.19,76.06,76.12,21620.0,76.0578,76.1778,76.0478,76.1078,21620.0
2021-02-09 13:00:00,76.11,76.17,76.02,76.1,18225.0,76.0978,76.1578,76.0078,76.0878,18225.0
2021-02-09 13:30:00,76.09,76.12,76.04,76.08,15445.0,76.0778,76.1078,76.0278,76.0678,15445.0
2021-02-09 14:00:00,76.11,76.21,76.11,76.21,23270.0,76.0978,76.1978,76.0978,76.1978,23270.0
2021-02-09 14:30:00,76.24,76.33,76.18,76.33,46520.0,76.2278,76.3178,76.1678,76.3178,46520.0
2021-02-09 15:00:00,76.31,76.39,76.15,76.17,58615.0,76.2978,76.3778,76.1378,76.1578,58615.0
2021-02-09 15:30:00,76.22,76.4,76.19,76.22,338925.0,76.2078,76.3878,76.1778,76.2078,338925.0
2021-02-10 09:30:00,76.99,76.99,76.33,76.46,413065.0,76.9777,76.9777,76.3178,76.4478,413065.0
2021-02-10 10:00:00,76.49,76.64,75.6,75.92,359260.0,76.4778,76.6277,75.5879,75.9079,359260.0
2021-02-10 10:30:00,75.9,75.95,75.22,75.66,497000.0,75.8879,75.9378,75.208,75.6479,497000.0
2021-02-10 11:00:00,75.66,75.96,75.47,75.71,174330.0,75.6479,75.9478,75.4579,75.6979,174330.0
2021-02-10 11:30:00,75.71,76.09,75.6,76.0,68090.0,75.6979,76.0778,75.5879,75.9878,68090.0
2021-02-10 12:00:00,75.94,76.03,75.73,76.0,79210.0,75.9278,76.0178,75.7179,75.9878,79210.0
2021-02-10 12:30:00,75.99,76.12,75.96,76.11,30050.0,75.9778,76.1078,75.9478,76.0978,30050.0
2021-02-10 13:00:00,76.08,76.29,76.07,76.23,28665.0,76.0678,76.2778,76.0578,76.2178,28665.0
2021-02-10 13:30:00,76.23,76.25,76.08,76.12,20555.0,76.2178,76.2378,76.0678,76.1078,20555.0
2021-02-10 14:00:00,76.18,76.25,76.13,76.22,33965.0,76.1678,76.2378,76.1178,76.2078,33965.0
2021-02-10 14:30:00,76.3,76.38,76.27,76.37,379910.0,76.2878,76.3678,76.2578,76.3578,379910.0
2021-02-10 15:00:00,76.38,76.4,76.09,76.1,54715.0,76.3678,76.3878,76.0778,76.0878,54715.0
2021-02-10 15:30:00,76.14,76.2,75.89,75.99,375290.0,76.1278,76.1878,75.8779,75.9778,375290.0
2021-02-11 09:30:00,76.71,76.84,76.26,76.35,312445.0,76.6977,76.8277,76.2478,76.3378,312445.0
2021-02-11 10:00:00,76.39,76.63,76.39,76.5,224400.0,76.3778,76.6177,76.3778,76.4878,224400.0
2021-02-11 10:30:00,76.45,76.72,76.4,76.52,53055.0,76.4378,76.7077,76.3878,76.5078,53055.0
2021-02-11 11:00:00,76.5,76.73,76.5,76.71,84550.0,76.4878,76.7177,76.4878,76.6977,84550.0
2021-02-11 11:30:00,76.72,76.87,76.6,76.7,133205.0,76.7077,76.8577,76.5877,76.6877,133205.0
2021-02-11 12:00:00,76.7,76.72,76.1,76.15,251245.0,76.6877,76.7077,76.0878,76.1378,251245.0
2021-02-11 12:30:00,76.1,76.36,75.97,76.27,317030.0,76.0878,76.3478,75.9578,76.2578,317030.0
2021-02-11 13:00:00,76.27,76.49,76.22,76.48,130320.0,76.2578,76.4778,76.2078,76.4678,130320.0
2021-02-11 13:30:00,76.45,76.61,76.44,76.5,70520.0,76.4378,76.5977,76.4278,76.4878,70520.0
2021-02-11 14:00:00,76.48,76.48,76.22,76.37,127025.0,76.4678,76.4678,76.2078,76.3578,127025.0
2021-02-11 14:30:00,76.35,76.56,76.31,76.55,87615.0,76.3378,76.5478,76.2978,76.5378,87615.0
2021-02-11 15:00:00,76.51,76.59,76.47,76.5,108110.0,76.4978,76.5777,76.4578,76.4878,108110.0
2021-02-11 15:30:00,76.51,76.68,76.4,76.65,581560.0,76.4978,76.6677,76.3878,76.6377,581560.0
2021-02-12 09:30:00,76.19,76.64,76.09,76.57,258615.0,76.1778,76.6277,76.0778,76.5577,258615.0
2021-02-12 10:00:00,76.57,76.64,76.4,76.4,153965.0,76.5577,76.6277,76.3878,76.3878,153965.0
2021-02-12 10:30:00,76.32,76.55,76.25,76.55,154100.0,76.3078,76.5378,76.2378,76.5378,154100.0
2021-02-12 11:00:00,76.54,76.84,76.51,76.84,44360.0,76.5278,76.8277,76.4978,76.8277,44360.0
2021-02-12 11:30:00,76.86,76.9,76.77,76.82,21095.0,76.8477,76.8877,76.7577,76.8077,21095.0
2021-02-12 12:00:00,76.83,76.87,76.8,76.85,18280.0,76.8177,76.8577,76.7877,76.8377,18280.0
2021-02-12 12:30:00,76.8,76.9,76.8,76.89,22365.0,76.7877,76.8877,76.7877,76.8777,22365.0
2021-02-12 13:00:00,76.91,76.92,76.68,76.76,42550.0,76.8977,76.9077,76.6677,76.7477,42550.0
2021-02-12 13:30:00,76.78,76.86,76.74,76.78,64750.0,76.7677,76.8477,76.7277,76.7677,64750.0
2021-02-12 14:00:00,76.8,76.86,76.71,76.83,54040.0,76.7877,76.8477,76.6977,76.8177,54040.0
2021-02-12 14:30:00,76.82,76.9,76.77,76.88,112570.0,76.8077,76.8877,76.7577,76.8677,112570.0
2021-02-12 15:00:00,76.87,76.89,76.71,76.8,69970.0,76.8577,76.8777,76.6977,76.7877,69970.0
2021-02-12 15:30:00,76.79,77.18,76.79,77.11,210365.0,76.7777,77.1677,76.7777,77.0977,210365.0
2021-02-16 09:30:00,77.35,77.89,77.35,77.68,838355.0,77.3376,77.8775,77.3376,77.6676,838355.0
2021-02-16 10:00:00,77.7,77.75,77.52,77.64,64770.0,77.6876,77.7376,77.5076,77.6276,64770.0
2021-02-16 10:30:00,77.68,77.74,77.35,77.51,185865.0,77.6676,77.7276,77.3376,77.4976,185865.0
2021-02-16 11:00:00,77.49,77.51,77.0,77.05,280640.0,77.4776,77.4976,76.9877,77.0377,280640.0
2021-02-16 11:30:00,77.03,77.26,76.76,76.8,841435.0,77.0177,77.2476,76.7477,76.7877,841435.0
2021-02-16 12:00:00,76.75,77.06,76.54,77.06,284640.0,76.7377,77.0477,76.5278,77.0477,284640.0
2021-02-16 12:30:00,77.05,77.09,76.86,77.03,43725.0,77.0377,77.0777,76.8477,77.0177,43725.0
2021-02-16 13:00:00,77.04,77.25,77.04,77.24,62805.0,77.0277,77.2376,77.0277,77.2276,62805.0
2021-02-16 13:30:00,77.24,77.24,76.92,76.92,90135.0,77.2276,77.2276,76.9077,76.9077,90135.0
2021-02-16 14:00:00,76.92,77.16,76.92,77.1,49345.0,76.9077,77.1477,76.9077,77.0877,49345.0
2021-02-16 14:30:00,77.1,77.15,77.0,77.1,96895.0,77.0877,77.1377,76.9877,77.0877,96895.0
2021-02-16 15:00:00,77.1,77.12,76.96,76.99,75805.0,77.0877,77.1077,76.9477,76.9777,75805.0
2021-02-16 15:30:00,76.96,77.08,76.93,76.97,269345.0,76.9477,77.0677,76.9177,76.9577,269345.0
2021-02-17 09:30:00,76.57,76.6,75.63,76.06,347670.0,76.5577,76.5877,75.6179,76.0478,347670.0
2021-02-17 10:00:00,76.04,76.09,75.47,75.62,103595.0,76.0278,76.0778,75.4579,75.6079,103595.0
2021-02-17 10:30:00,75.59,75.87,75.43,75.79,313100.0,75.5779,75.8579,75.4179,75.7779,313100.0
2021-02-17 11:00:00,75.8,75.8,75.17,75.4,712430.0,75.7879,75.7879,75.158,75.3879,712430.0
2021-02-17 11:30:00,75.36,75.49,75.15,75.43,394100.0,75.3479,75.4779,75.138,75.4179,394100.0
2021-02-17 12:00:00,75.43,75.69,75.41,75.57,198815.0,75.4179,75.6779,75.3979,75.5579,198815.0
2021-02-17 12:30:00,75.64,75.88,75.64,75.79,38425.0,75.6279,75.8679,75.6279,75.7779,38425.0
2021-02-17 13:00:00,75.8,76.0,75.79,75.89,518495.0,75.7879,75.9878,75.7779,75.8779,518495.0
2021-02-17 13:30:00,75.94,76.0,75.88,75.92,19395.0,75.9278,75.9878,75.8679,75.9079,19395.0
2021-02-17 14:00:00,76.08,76.13,75.9,75.9,29545.0,76.0678,76.1178,75.8879,75.8879,29545.0
2021-02-17 14:30:00,75.87,75.94,75.87,75.94,25890.0,75.8579,75.9278,75.8579,75.9278,25890.0
2021-02-17 15:00:00,75.92,76.03,75.92,76.03,47400.0,75.9079,76.0178,75.9079,76.0178,47400.0
2021-02-17 15:30:00,76.03,76.23,76.0,76.16,286440.0,76.0178,76.2178,75.9878,76.1478,286440.0
2021-02-18 09:30:00,75.21,75.71,75.02,75.68,645675.0,75.198,75.6979,75.008,75.6679,645675.0
2021-02-18 10:00:00,75.58,75.61,74.91,75.02,320670.0,75.5679,75.5979,74.898,75.008,320670.0
2021-02-18 10:30:00,74.98,75.3,74.88,75.24,405720.0,74.968,75.288,74.868,75.228,405720.0
2021-02-18 11:00:00,75.25,75.53,75.14,75.41,82965.0,75.238,75.5179,75.128,75.3979,82965.0
2021-02-18 11:30:00,75.4,75.51,75.28,75.36,410935.0,75.3879,75.4979,75.268,75.3479,410935.0
2021-02-18 12:00:00,75.38,75.57,75.25,75.54,423345.0,75.3679,75.5579,75.238,75.5279,423345.0
2021-02-18 12:30:00,75.5,75.6,75.42,75.53,382955.0,75.4879,75.5879,75.4079,75.5179,382955.0
2021-02-18 13:00:00,75.5,75.87,75.47,75.85,381790.0,75.4879,75.8579,75.4579,75.8379,381790.0
2021-02-18 13:30:00,75.84,75.93,75.79,75.88,291195.0,75.8279,75.9179,75.7779,75.8679,291195.0
2021-02-18 14:00:00,75.86,76.12,75.86,76.05,95925.0,75.8479,76.1078,75.8479,76.0378,95925.0
2021-02-18 14:30:00,76.11,76.23,76.01,76.23,612110.0,76.0978,76.2178,75.9978,76.2178,612110.0
2021-02-18 15:00:00,76.18,76.3,76.16,76.21,118725.0,76.1678,76.2878,76.1478,76.1978,118725.0
2021-02-18 15:30:00,76.19,76.27,75.99,76.0,190190.0,76.1778,76.2578,75.9778,75.9878,190190.0
2021-02-19 09:30:00,76.74,76.74,76.31,76.45,386670.0,76.7277,76.7277,76.2978,76.4378,386670.0
2021-02-19 10:00:00,76.41,76.6,76.3,76.56,525865.0,76.3978,76.5877,76.2878,76.5478,525865.0
2021-02-19 10:30:00,76.61,76.75,76.51,76.73,341985.0,76.5977,76.7377,76.4978,76.7177,341985.0
2021-02-19 11:00:00,76.68,76.79,76.56,76.76,340360.0,76.6677,76.7777,76.5478,76.7477,340360.0
2021-02-19 11:30:00,76.71,76.88,76.69,76.69,81205.0,76.6977,76.8677,76.6777,76.6777,81205.0
2021-02-19 12:00:00,76.66,76.71,76.26,76.31,504230.0,76.6477,76.6977,76.2478,76.2978,504230.0
2021-02-19 12:30:00,76.3,76.42,75.98,76.19,211260.0,76.2878,76.4078,75.9678,76.1778,211260.0
2021-02-19 13:00:00,76.23,76.34,76.01,76.29,285900.0,76.2178,76.3278,75.9978,76.2778,285900.0
2021-02-19 13:30:00,76.27,76.4,76.17,76.33,80580.0,76.2578,76.3878,76.1578,76.3178,80580.0
2021-02-19 14:00:00,76.35,76.37,76.07,76.07,91460.0,76.3378,76.3578,76.0578,76.0578,91460.0
2021-02-19 14:30:00,76.13,76.15,76.0,76.1,100735.0,76.1178,76.1378,75.9878,76.0878,100735.0
2021-02-19 15:00:00,76.13,76.14,76.0,76.06,497170.0,76.1178,76.1278,75.9878,76.0478,497170.0
2021-02-19 15:30:00,76.09,76.19,76.06,76.16,981290.0,76.0778,76.1778,76.0478,76.1478,981290.0
2021-02-22 09:30:00,75.17,75.37,74.89,75.32,337935.0,75.158,75.3579,74.878,75.3079,337935.0
2021-02-22 10:00:00,75.29,75.4,74.83,74.92,89080.0,75.278,75.3879,74.818,74.908,89080.0
2021-02-22 10:30:00,74.86,74.86,74.36,74.39,332260.0,74.848,74.848,74.3481,74.3781,332260.0
2021-02-22 11:00:00,74.42,74.6,74.19,74.46,560750.0,74.4081,74.5881,74.1781,74.4481,560750.0
2021-02-22 11:30:00,74.44,74.62,74.27,74.41,269935.0,74.4281,74.6081,74.2581,74.3981,269935.0
2021-02-22 12:00:00,74.4,74.41,74.24,74.27,133390.0,74.3881,74.3981,74.2281,74.2581,133390.0
2021-02-22 12:30:00,74.29,74.61,74.25,74.6,65760.0,74.2781,74.5981,74.2381,74.5881,65760.0
2021-02-22 13:00:00,74.6,74.73,74.47,74.73,58085.0,74.5881,74.718,74.4581,74.718,58085.0
2021-02-22 13:30:00,74.73,74.81,74.67,74.76,60820.0,74.718,74.798,74.6581,74.748,60820.0
2021-02-22 14:00:00,74.77,74.81,74.7,74.71,80730.0,74.758,74.798,74.688,74.698,80730.0
2021-02-22 14:30:00,74.7,74.73,74.51,74.52,93650.0,74.688,74.718,74.4981,74.5081,93650.0
2021-02-22 15:00:00,74.51,74.51,73.96,73.97,181005.0,74.4981,74.4981,73.9482,73.9582,181005.0
2021-02-22 15:30:00,73.95,74.03,73.71,73.83,1230830.0,73.9382,74.0182,73.6982,73.8182,1230830.0
2021-02-23 09:30:00,72.42,72.42,70.19,71.38,1392480.0,72.4084,72.4084,70.1788,71.3686,1392480.0
2021-02-23 10:00:00,71.36,72.28,71.27,72.28,710105.0,71.3486,72.2684,71.2586,72.2684,710105.0
2021-02-23 10:30:00,72.28,72.82,71.94,72.63,683930.0,72.2684,72.8083,71.9285,72.6184,683930.0
2021-02-23 11:00:00,72.68,72.83,72.1,72.17,595675.0,72.6684,72.8183,72.0885,72.1585,595675.0
2021-02-23 11:30:00,72.23,72.42,71.9,71.94,283305.0,72.2184,72.4084,71.8885,71.9285,283305.0
2021-02-23 12:00:00,71.83,71.95,71.38,71.91,854975.0,71.8185,71.9385,71.3686,71.8985,854975.0
2021-02-23 12:30:00,71.91,71.98,71.31,71.4,210980.0,71.8985,71.9685,71.2986,71.3886,210980.0
2021-02-23 13:00:00,71.41,72.34,71.36,72.28,163570.0,71.3986,72.3284,71.3486,72.2684,163570.0
2021-02-23 13:30:00,72.24,72.36,71.92,72.23,91095.0,72.2284,72.3484,71.9085,72.2184,91095.0
2021-02-23 14:00:00,72.2,72.57,72.17,72.51,386130.0,72.1884,72.5584,72.1585,72.4984,386130.0
2021-02-23 14:30:00,72.52,72.55,72.22,72.52,550410.0,72.5084,72.5384,72.2084,72.5084,550410.0
2021-02-23 15:00:00,72.49,73.3,72.47,73.28,1219910.0,72.4784,73.2883,72.4584,73.2683,1219910.0
2021-02-23 15:30:00,73.29,73.3,72.99,73.03,786920.0,73.2783,73.2883,72.9783,73.0183,786920.0
2021-02-24 09:30:00,72.54,72.84,71.88,72.31,1191400.0,72.5284,72.8283,71.8685,72.2984,1191400.0
2021-02-24 10:00:00,72.26,72.54,71.78,72.41,548480.0,72.2484,72.5284,71.7685,72.3984,548480.0
2021-02-24 10:30:00,72.42,72.61,72.17,72.58,296950.0,72.4084,72.5984,72.1585,72.5684,296950.0
2021-02-24 11:00:00,72.59,73.29,72.58,73.2,459415.0,72.5784,73.2783,72.5684,73.1883,459415.0
2021-02-24 11:30:00,73.27,73.32,73.03,73.26,197660.0,73.2583,73.3083,73.0183,73.2483,197660.0
2021-02-24 12:00:00,73.35,73.48,73.3,73.46,171240.0,73.3383,73.4682,73.2883,73.4482,171240.0
2021-02-24 12:30:00,73.5,73.58,73.34,73.36,137550.0,73.4882,73.5682,73.3283,73.3483,137550.0
2021-02-24 13:00:00,73.31,73.52,73.22,73.46,142880.0,73.2983,73.5082,73.2083,73.4482,142880.0
2021-02-24 13:30:00,73.44,73.6,73.44,73.54,138280.0,73.4282,73.5882,73.4282,73.5282,138280.0
2021-02-24 14:00:00,73.55,73.62,73.32,73.59,625800.0,73.5382,73.6082,73.3083,73.5782,625800.0
2021-02-24 14:30:00,73.59,73.65,73.47,73.56,155980.0,73.5782,73.6382,73.4582,73.5482,155980.0
2021-02-24 15:00:00,73.56,73.79,73.55,73.79,161155.0,73.5482,73.7782,73.5382,73.7782,161155.0
2021-02-24 15:30:00,73.78,73.85,73.63,73.77,1035015.0,73.7682,73.8382,73.6182,73.7582,1035015.0
2021-02-25 09:30:00,73.05,73.73,73.05,73.29,64710.0,73.0383,73.7182,73.0383,73.2783,64710.0
2021-02-25 10:00:00,73.17,73.25,72.7,72.9,332565.0,73.1583,73.2383,72.6884,72.8883,332565.0
2021-02-25 10:30:00,72.9,73.02,72.44,72.88,841565.0,72.8883,73.0083,72.4284,72.8683,841565.0
2021-02-25 11:00:00,72.9,73.07,72.66,72.71,419480.0,72.8883,73.0583,72.6484,72.6984,419480.0
2021-02-25 11:30:00,72.64,72.67,71.95,71.99,287005.0,72.6284,72.6584,71.9385,71.9785,287005.0
2021-02-25 12:00:00,71.92,72.07,71.61,71.61,293810.0,71.9085,72.0585,71.5985,71.5985,293810.0
2021-02-25 12:30:00,71.63,71.65,70.89,71.03,969435.0,71.6185,71.6385,70.8787,71.0186,969435.0
2021-02-25 13:00:00,70.97,71.68,70.78,71.58,832775.0,70.9586,71.6685,70.7687,71.5685,832775.0
2021-02-25 13:30:00,71.57,71.57,71.17,71.39,339215.0,71.5585,71.5585,71.1586,71.3786,339215.0
2021-02-25 14:00:00,71.39,72.07,71.33,72.03,418950.0,71.3786,72.0585,71.3186,72.0185,418950.0
2021-02-25 14:30:00,72.03,72.03,71.43,71.44,305280.0,72.0185,72.0185,71.4186,71.4286,305280.0
2021-02-25 15:00:00,71.42,71.5,70.81,70.9,529980.0,71.4086,71.4886,70.7987,70.8887,529980.0
2021-02-25 15:30:00,70.89,71.17,70.49,70.85,1544065.0,70.8787,71.1586,70.4787,70.8387,1544065.0
2021-02-26 09:30:00,71.4,71.76,70.46,70.64,548905.0,71.3886,71.7485,70.4487,70.6287,548905.0
2021-02-26 10:00:00,70.63,70.76,70.03,70.03,423680.0,70.6187,70.7487,70.0188,70.0188,423680.0
2021-02-26 10:30:00,70.15,70.98,70.03,70.98,187825.0,70.1388,70.9686,70.0188,70.9686,187825.0
2021-02-26 11:00:00,70.93,71.28,70.86,71.0,154585.0,70.9187,71.2686,70.8487,70.9886,154585.0
2021-02-26 11:30:00,71.02,71.6,71.02,71.57,181035.0,71.0086,71.5885,71.0086,71.5585,181035.0
2021-02-26 12:00:00,71.58,71.86,71.39,71.69,207840.0,71.5685,71.8485,71.3786,71.6785,207840.0
2021-02-26 12:30:00,71.76,71.85,71.42,71.42,111755.0,71.7485,71.8385,71.4086,71.4086,111755.0
2021-02-26 13:00:00,71.43,71.69,71.26,71.63,85540.0,71.4186,71.6785,71.2486,71.6185,85540.0
2021-02-26 13:30:00,71.65,71.65,71.09,71.13,170665.0,71.6385,71.6385,71.0786,71.1186,170665.0
2021-02-26 14:00:00,71.15,71.28,70.91,71.14,437335.0,71.1386,71.2686,70.8987,71.1286,437335.0
2021-02-26 14:30:00,71.11,71.38,71.05,71.25,1212040.0,71.0986,71.3686,71.0386,71.2386,1212040.0
2021-02-26 15:00:00,71.26,71.54,71.04,71.06,1480090.0,71.2486,71.5286,71.0286,71.0486,1480090.0
2021-02-26 15:30:00,71.01,71.34,70.85,70.85,795830.0,70.9986,71.3286,70.8387,70.8387,795830.0
2021-03-01 09:30:00,72.04,72.27,71.67,72.03,328005.0,72.0285,72.2584,71.6585,72.0185,328005.0
2021-03-01 10:00:00,72.06,72.2,71.8,72.11,121625.0,72.0485,72.1884,71.7885,72.0985,121625.0
2021-03-01 10:30:00,72.14,72.42,72.04,72.34,90855.0,72.1285,72.4084,72.0285,72.3284,90855.0
2021-03-01 11:00:00,72.37,72.6,72.3,72.46,104690.0,72.3584,72.5884,72.2884,72.4484,104690.0
2021-03-01 11:30:00,72.5,72.83,72.42,72.75,236145.0,72.4884,72.8183,72.4084,72.7384,236145.0
2021-03-01 12:00:00,72.74,72.81,72.63,72.77,76150.0,72.7284,72.7984,72.6184,72.7584,76150.0
2021-03-01 12:30:00,72.77,72.9,72.67,72.74,93665.0,72.7584,72.8883,72.6584,72.7284,93665.0
2021-03-01 13:00:00,72.75,72.84,72.64,72.75,92415.0,72.7384,72.8283,72.6284,72.7384,92415.0
2021-03-01 13:30:00,72.74,72.79,72.69,72.74,138320.0,72.7284,72.7784,72.6784,72.7284,138320.0
2021-03-01 14:00:00,72.71,72.95,72.7,72.95,84085.0,72.6984,72.9383,72.6884,72.9383,84085.0
2021-03-01 14:30:00,72.98,73.1,72.92,73.08,119010.0,72.9683,73.0883,72.9083,73.0683,119010.0
2021-03-01 15:00:00,73.04,73.13,72.97,73.05,106935.0,73.0283,73.1183,72.9583,73.0383,106935.0
2021-03-01 15:30:00,73.07,73.15,72.97,73.08,655210.0,73.0583,73.1383,72.9583,73.0683,655210.0
2021-03-02 09:30:00,73.5,73.54,72.54,72.87,418665.0,73.4882,73.5282,72.5284,72.8583,418665.0
2021-03-02 10:00:00,72.82,72.96,72.34,72.35,146355.0,72.8083,72.9483,72.3284,72.3384,146355.0
2021-03-02 10:30:00,72.3,72.49,72.17,72.42,150645.0,72.2884,72.4784,72.1585,72.4084,150645.0
2021-03-02 11:00:00,72.43,72.6,72.1,72.36,192175.0,72.4184,72.5884,72.0885,72.3484,192175.0
2021-03-02 11:30:00,72.35,72.37,71.98,72.23,668465.0,72.3384,72.3584,71.9685,72.2184,668465.0
2021-03-02 12:00:00,72.2,72.28,72.11,72.27,1341900.0,72.1884,72.2684,72.0985,72.2584,1341900.0
2021-03-02 12:30:00,72.28,72.5,72.26,72.37,290215.0,72.2684,72.4884,72.2484,72.3584,290215.0
2021-03-02 13:00:00,72.35,72.52,72.33,72.36,168295.0,72.3384,72.5084,72.3184,72.3484,168295.0
2021-03-02 13:30:00,72.51,72.55,72.37,72.37,111190.0,72.4984,72.5384,72.3584,72.3584,111190.0
2021-03-02 14:00:00,72.38,72.46,72.11,72.14,259775.0,72.3684,72.4484,72.0985,72.1285,259775.0
2021-03-02 14:30:00,72.16,72.33,72.09,72.25,297725.0,72.1485,72.3184,72.0785,72.2384,297725.0
2021-03-02 15:00:00,72.25,72.35,71.88,71.94,162815.0,72.2384,72.3384,71.8685,71.9285,162815.0
2021-03-02 15:30:00,71.96,72.07,71.6,71.6,509730.0,71.9485,72.0585,71.5885,71.5885,509730.0
2021-03-03 09:30:00,71.33,71.5,70.19,70.27,1336040.0,71.3186,71.4886,70.1788,70.2588,1336040.0
2021-03-03 10:00:00,70.3,70.41,69.68,69.9,321050.0,70.2888,70.3987,69.6689,69.8888,321050.0
2021-03-03 10:30:00,69.77,70.25,69.7,70.22,243320.0,69.7588,70.2388,69.6888,70.2088,243320.0
2021-03-03 11:00:00,70.23,70.48,70.12,70.44,663460.0,70.2188,70.4687,70.1088,70.4287,663460.0
2021-03-03 11:30:00,70.43,70.46,69.97,69.98,198200.0,70.4187,70.4487,69.9588,69.9688,198200.0
2021-03-03 12:00:00,69.96,70.06,69.58,69.66,311880.0,69.9488,70.0488,69.5689,69.6489,311880.0
2021-03-03 12:30:00,69.66,69.68,69.29,69.3,631055.0,69.6489,69.6689,69.2789,69.2889,631055.0
2021-03-03 13:00:00,69.28,69.51,69.12,69.35,401845.0,69.2689,69.4989,69.1089,69.3389,401845.0
2021-03-03 13:30:00,69.35,69.37,68.95,68.98,322135.0,69.3389,69.3589,68.939,68.969,322135.0
2021-03-03 14:00:00,68.99,69.02,68.63,68.68,526415.0,68.979,69.009,68.619,68.669,526415.0
2021-03-03 14:30:00,68.68,69.14,68.51,69.06,774130.0,68.669,69.1289,68.499,69.049,774130.0
2021-03-03 15:00:00,69.08,69.09,68.55,68.74,1294390.0,69.0689,69.0789,68.539,68.729,1294390.0
2021-03-03 15:30:00,68.72,68.91,68.62,68.73,2050060.0,68.709,68.899,68.609,68.719,2050060.0
2021-03-04 09:30:00,68.37,69.08,67.7,67.78,1332870.0,68.3591,69.0689,67.6892,67.7692,1332870.0
2021-03-04 10:00:00,67.76,67.89,67.08,67.6,1255515.0,67.7492,67.8791,67.0693,67.5892,1255515.0
2021-03-04 10:30:00,67.55,68.62,67.45,68.36,714285.0,67.5392,68.609,67.4392,68.3491,714285.0
2021-03-04 11:00:00,68.41,68.6,68.09,68.23,318260.0,68.3991,68.589,68.0791,68.2191,318260.0
2021-03-04 11:30:00,68.23,69.03,68.23,68.7,1417180.0,68.2191,69.019,68.2191,68.689,1417180.0
2021-03-04 12:00:00,68.72,68.89,67.65,67.85,827090.0,68.709,68.879,67.6392,67.8391,827090.0
2021-03-04 12:30:00,67.84,67.95,66.86,66.96,2172520.0,67.8291,67.9391,66.8493,66.9493,2172520.0
2021-03-04 13:00:00,66.97,67.2,66.59,67.02,401345.0,66.9593,67.1892,66.5793,67.0093,401345.0
2021-03-04 13:30:00,67.01,67.03,65.93,65.93,516640.0,66.9993,67.0193,65.9195,65.9195,516640.0
2021-03-04 14:00:00,65.96,66.94,65.96,66.88,470740.0,65.9494,66.9293,65.9494,66.8693,470740.0
2021-03-04 14:30:00,66.9,67.14,66.55,67.06,271015.0,66.8893,67.1293,66.5394,67.0493,271015.0
2021-03-04 15:00:00,67.07,67.13,66.51,66.76,738585.0,67.0593,67.1193,66.4994,66.7493,738585.0
2021-03-04 15:30:00,66.74,67.0,66.55,66.78,2234300.0,66.7293,66.9893,66.5394,66.7693,2234300.0
2021-03-05 09:30:00,67.77,67.96,66.08,66.38,568305.0,67.7592,67.9491,66.0694,66.3694,568305.0
2021-03-05 10:00:00,66.39,66.74,65.53,65.53,877855.0,66.3794,66.7293,65.5195,65.5195,877855.0
2021-03-05 10:30:00,65.56,65.74,65.15,65.39,699470.0,65.5495,65.7295,65.1396,65.3795,699470.0
2021-03-05 11:00:00,65.4,65.55,64.63,64.8,2376915.0,65.3895,65.5395,64.6197,64.7896,2376915.0
2021-03-05 11:30:00,64.81,65.7,64.81,65.66,417230.0,64.7996,65.6895,64.7996,65.6495,417230.0
2021-03-05 12:00:00,65.67,66.33,65.54,66.29,598910.0,65.6595,66.3194,65.5295,66.2794,598910.0
2021-03-05 12:30:00,66.29,66.77,66.2,66.72,339085.0,66.2794,66.7593,66.1894,66.7093,339085.0
2021-03-05 13:00:00,66.71,67.35,66.36,67.35,705055.0,66.6993,67.3392,66.3494,67.3392,705055.0
2021-03-05 13:30:00,67.35,67.39,67.0,67.17,468750.0,67.3392,67.3792,66.9893,67.1593,468750.0
2021-03-05 14:00:00,67.23,67.26,66.7,67.12,221100.0,67.2192,67.2492,66.6893,67.1093,221100.0
2021-03-05 14:30:00,67.15,67.39,67.0,67.39,160970.0,67.1393,67.3792,66.9893,67.3792,160970.0
2021-03-05 15:00:00,67.37,67.51,67.11,67.3,687780.0,67.3592,67.4992,67.0993,67.2892,687780.0
2021-03-05 15:30:00,67.3,67.51,67.18,67.41,608660.0,67.2892,67.4992,67.1693,67.3992,608660.0
2021-03-08 09:30:00,67.25,67.93,66.81,67.39,1819305.0,67.2392,67.9191,66.7993,67.3792,1819305.0
2021-03-08 10:00:00,67.42,67.89,67.13,67.79,303235.0,67.4092,67.8791,67.1193,67.7792,303235.0
2021-03-08 10:30:00,67.84,68.07,67.51,67.61,255310.0,67.8291,68.0591,67.4992,67.5992,255310.0
2021-03-08 11:00:00,67.61,67.82,67.28,67.5,285575.0,67.5992,67.8091,67.2692,67.4892,285575.0
2021-03-08 11:30:00,67.45,67.45,66.8,66.8,114550.0,67.4392,67.4392,66.7893,66.7893,114550.0
2021-03-08 12:00:00,66.81,66.98,66.56,66.94,166820.0,66.7993,66.9693,66.5494,66.9293,166820.0
2021-03-08 12:30:00,66.92,67.19,66.74,66.74,162470.0,66.9093,67.1792,66.7293,66.7293,162470.0
2021-03-08 13:00:00,66.76,67.0,66.76,66.86,125195.0,66.7493,66.9893,66.7493,66.8493,125195.0
2021-03-08 13:30:00,66.84,66.84,66.01,66.04,423895.0,66.8293,66.8293,65.9994,66.0294,423895.0
2021-03-08 14:00:00,66.03,66.4,65.99,66.38,149575.0,66.0194,66.3894,65.9794,66.3694,149575.0
2021-03-08 14:30:00,66.43,66.49,65.9,66.0,156865.0,66.4194,66.4794,65.8895,65.9894,156865.0
2021-03-08 15:00:00,65.98,65.98,65.45,65.46,502725.0,65.9694,65.9694,65.4395,65.4495,502725.0
2021-03-08 15:30:00,65.46,65.73,65.26,65.27,1665280.0,65.4495,65.7195,65.2496,65.2596,1665280.0
2021-03-09 09:30:00,67.8,68.15,67.35,68.09,1119395.0,67.7892,68.1391,67.3392,68.0791,1119395.0
2021-03-09 10:00:00,68.09,68.5,67.96,68.4,943105.0,68.0791,68.489,67.9491,68.3891,943105.0
2021-03-09 10:30:00,68.41,68.44,67.83,67.94,882020.0,68.3991,68.429,67.8191,67.9291,882020.0
2021-03-09 11:00:00,67.94,68.1,67.8,68.09,831735.0,67.9291,68.0891,67.7892,68.0791,831735.0
2021-03-09 11:30:00,68.1,68.18,67.84,67.87,388870.0,68.0891,68.1691,67.8291,67.8591,388870.0
2021-03-09 12:00:00,67.88,68.21,67.87,68.13,811245.0,67.8691,68.1991,67.8591,68.1191,811245.0
2021-03-09 12:30:00,68.14,68.23,67.97,68.06,185210.0,68.1291,68.2191,67.9591,68.0491,185210.0
2021-03-09 13:00:00,68.07,68.38,68.07,68.27,1047355.0,68.0591,68.3691,68.0591,68.2591,1047355.0
2021-03-09 13:30:00,68.3,68.5,68.26,68.48,270710.0,68.2891,68.489,68.2491,68.469,270710.0
2021-03-09 14:00:00,68.48,68.48,68.2,68.22,370160.0,68.469,68.469,68.1891,68.2091,370160.0
2021-03-09 14:30:00,68.23,68.44,68.22,68.32,191240.0,68.2191,68.429,68.2091,68.3091,191240.0
2021-03-09 15:00:00,68.3,68.58,68.3,68.53,472370.0,68.2891,68.569,68.2891,68.519,472370.0
2021-03-09 15:30:00,68.55,68.63,68.19,68.19,1630675.0,68.539,68.619,68.1791,68.1791,1630675.0
2021-03-10 09:30:00,69.43,69.63,68.9,69.14,1265045.0,69.4189,69.6189,68.889,69.1289,1265045.0
2021-03-10 10:00:00,69.29,69.63,68.37,68.37,1205015.0,69.2789,69.6189,68.3591,68.3591,1205015.0
2021-03-10 10:30:00,68.45,68.76,68.2,68.63,505490.0,68.439,68.749,68.1891,68.619,505490.0
2021-03-10 11:00:00,68.67,68.8,68.47,68.74,47605.0,68.659,68.789,68.459,68.729,47605.0
2021-03-10 11:30:00,68.8,68.81,68.35,68.67,177540.0,68.789,68.799,68.3391,68.659,177540.0
2021-03-10 12:00:00,68.64,68.69,68.31,68.31,97070.0,68.629,68.679,68.2991,68.2991,97070.0
2021-03-10 12:30:00,68.35,68.5,68.0,68.43,596300.0,68.3391,68.489,67.9891,68.4191,596300.0
2021-03-10 13:00:00,68.44,68.45,68.07,68.25,164345.0,68.429,68.439,68.0591,68.2391,164345.0
2021-03-10 13:30:00,68.28,68.3,67.76,67.91,651685.0,68.2691,68.2891,67.7492,67.8991,651685.0
2021-03-10 14:00:00,67.84,68.12,67.79,67.96,116205.0,67.8291,68.1091,67.7792,67.9491,116205.0
2021-03-10 14:30:00,67.96,68.32,67.95,68.17,62410.0,67.9491,68.3091,67.9391,68.1591,62410.0
2021-03-10 15:00:00,68.14,68.22,67.9,67.92,113115.0,68.1291,68.2091,67.8891,67.9091,113115.0
2021-03-10 15:30:00,67.9,68.11,67.76,67.81,487635.0,67.8891,68.0991,67.7492,67.7992,487635.0
2021-03-11 09:30:00,69.65,69.65,68.79,69.01,1932990.0,69.6389,69.6389,68.779,68.999,1932990.0
2021-03-11 10:00:00,69.14,69.29,68.72,69.13,124310.0,69.1289,69.2789,68.709,69.1189,124310.0
2021-03-11 10:30:00,69.1,69.48,69.1,69.46,468745.0,69.0889,69.4689,69.0889,69.4489,468745.0
2021-03-11 11:00:00,69.46,69.67,69.44,69.58,502995.0,69.4489,69.6589,69.4289,69.5689,502995.0
2021-03-11 11:30:00,69.61,69.91,69.55,69.81,198735.0,69.5989,69.8988,69.5389,69.7988,198735.0
2021-03-11 12:00:00,69.82,70.04,69.74,69.86,204290.0,69.8088,70.0288,69.7288,69.8488,204290.0
2021-03-11 12:30:00,69.89,69.92,69.72,69.82,173075.0,69.8788,69.9088,69.7088,69.8088,173075.0
2021-03-11 13:00:00,69.79,70.02,69.77,69.88,195270.0,69.7788,70.0088,69.7588,69.8688,195270.0
2021-03-11 13:30:00,69.91,69.97,69.76,69.82,171825.0,69.8988,69.9588,69.7488,69.8088,171825.0
2021-03-11 14:00:00,69.87,70.02,69.86,69.95,119970.0,69.8588,70.0088,69.8488,69.9388,119970.0
2021-03-11 14:30:00,70.0,70.08,69.91,69.99,120875.0,69.9888,70.0688,69.8988,69.9788,120875.0
2021-03-11 15:00:00,69.98,70.13,69.95,70.12,172495.0,69.9688,70.1188,69.9388,70.1088,172495.0
2021-03-11 15:30:00,70.11,70.13,69.83,69.85,1365350.0,70.0988,70.1188,69.8188,69.8388,1365350.0
2021-03-12 09:30:00,68.61,68.88,67.98,68.87,1457975.0,68.599,68.869,67.9691,68.859,1457975.0
2021-03-12 10:00:00,68.78,68.89,68.11,68.26,208875.0,68.769,68.879,68.0991,68.2491,208875.0
2021-03-12 10:30:00,68.24,68.49,68.12,68.18,78925.0,68.2291,68.479,68.1091,68.1691,78925.0
2021-03-12 11:00:00,68.15,68.54,68.08,68.53,129790.0,68.1391,68.529,68.0691,68.519,129790.0
2021-03-12 11:30:00,68.56,68.84,68.48,68.79,176080.0,68.549,68.829,68.469,68.779,176080.0
2021-03-12 12:00:00,68.81,68.95,68.72,68.92,61555.0,68.799,68.939,68.709,68.909,61555.0
2021-03-12 12:30:00,68.93,69.08,68.7,68.78,89625.0,68.919,69.0689,68.689,68.769,89625.0
2021-03-12 13:00:00,68.8,68.9,68.7,68.9,71995.0,68.789,68.889,68.689,68.889,71995.0
2021-03-12 13:30:00,68.89,68.99,68.77,68.78,99125.0,68.879,68.979,68.759,68.769,99125.0
2021-03-12 14:00:00,68.81,68.82,68.57,68.66,182895.0,68.799,68.809,68.559,68.649,182895.0
2021-03-12 14:30:00,68.66,68.91,68.63,68.83,82950.0,68.649,68.899,68.619,68.819,82950.0
2021-03-12 15:00:00,68.81,68.87,68.73,68.8,119155.0,68.799,68.859,68.719,68.789,119155.0
2021-03-12 15:30:00,68.81,69.16,68.79,69.06,466630.0,68.799,69.1489,68.779,69.049,466630.0
2021-03-15 09:30:00,69.13,69.13,68.7,68.85,304055.0,69.1189,69.1189,68.689,68.839,304055.0
2021-03-15 10:00:00,68.88,69.27,68.81,68.84,236265.0,68.869,69.2589,68.799,68.829,236265.0
2021-03-15 10:30:00,68.84,69.16,68.73,69.08,128485.0,68.829,69.1489,68.719,69.0689,128485.0
2021-03-15 11:00:00,69.09,69.22,68.72,68.79,113295.0,69.0789,69.2089,68.709,68.779,113295.0
2021-03-15 11:30:00,68.76,68.92,68.56,68.88,216760.0,68.749,68.909,68.549,68.869,216760.0
2021-03-15 12:00:00,68.87,69.15,68.84,69.13,81000.0,68.859,69.1389,68.829,69.1189,81000.0
2021-03-15 12:30:00,69.1,69.23,68.98,69.1,126285.0,69.0889,69.2189,68.969,69.0889,126285.0
2021-03-15 13:00:00,69.08,69.18,69.02,69.13,83830.0,69.0689,69.1689,69.009,69.1189,83830.0
2021-03-15 13:30:00,69.11,69.22,69.05,69.12,128415.0,69.0989,69.2089,69.039,69.1089,128415.0
2021-03-15 14:00:00,69.12,69.31,69.12,69.27,82430.0,69.1089,69.2989,69.1089,69.2589,82430.0
2021-03-15 14:30:00,69.27,69.35,69.23,69.32,91555.0,69.2589,69.3389,69.2189,69.3089,91555.0
2021-03-15 15:00:00,69.36,69.39,69.23,69.25,130775.0,69.3489,69.3789,69.2189,69.2389,130775.0
2021-03-15 15:30:00,69.26,69.74,69.24,69.67,719145.0,69.2489,69.7288,69.2289,69.6589,719145.0
2021-03-16 09:30:00,70.03,70.54,70.01,70.49,280350.0,70.0188,70.5287,69.9988,70.4787,280350.0
2021-03-16 10:00:00,70.49,70.53,70.2,70.32,97610.0,70.4787,70.5187,70.1888,70.3087,97610.0
2021-03-16 10:30:00,70.4,70.61,70.37,70.42,1285865.0,70.3887,70.5987,70.3587,70.4087,1285865.0
2021-03-16 11:00:00,70.44,70.47,70.26,70.37,189975.0,70.4287,70.4587,70.2488,70.3587,189975.0
2021-03-16 11:30:00,70.41,70.45,70.18,70.2,125185.0,70.3987,70.4387,70.1688,70.1888,125185.0
2021-03-16 12:00:00,70.19,70.23,69.61,69.68,173395.0,70.1788,70.2188,69.5989,69.6689,173395.0
2021-03-16 12:30:00,69.72,69.98,69.72,69.93,399820.0,69.7088,69.9688,69.7088,69.9188,399820.0
2021-03-16 13:00:00,69.94,70.13,69.92,69.97,661420.0,69.9288,70.1188,69.9088,69.9588,661420.0
2021-03-16 13:30:00,69.97,69.97,69.53,69.61,1033185.0,69.9588,69.9588,69.5189,69.5989,1033185.0
2021-03-16 14:00:00,69.6,69.71,69.17,69.17,311240.0,69.5889,69.6988,69.1589,69.1589,311240.0
2021-03-16 14:30:00,69.15,69.34,68.97,69.27,423995.0,69.1389,69.3289,68.959,69.2589,423995.0
2021-03-16 15:00:00,69.28,69.64,69.16,69.54,102765.0,69.2689,69.6289,69.1489,69.5289,102765.0
2021-03-16 15:30:00,69.58,69.8,69.42,69.43,474490.0,69.5689,69.7888,69.4089,69.4189,474490.0
2021-03-17 09:30:00,68.48,68.77,67.9,68.73,944610.0,68.469,68.759,67.8891,68.719,944610.0
2021-03-17 10:00:00,68.68,68.94,68.61,68.73,256270.0,68.669,68.929,68.599,68.719,256270.0
2021-03-17 10:30:00,68.68,68.82,68.33,68.51,94205.0,68.669,68.809,68.3191,68.499,94205.0
2021-03-17 11:00:00,68.42,68.47,68.26,68.39,102180.0,68.4091,68.459,68.2491,68.3791,102180.0
2021-03-17 11:30:00,68.33,68.36,67.96,67.97,156200.0,68.3191,68.3491,67.9491,67.9591,156200.0
2021-03-17 12:00:00,67.91,68.26,67.78,68.21,132185.0,67.8991,68.2491,67.7692,68.1991,132185.0
2021-03-17 12:30:00,68.16,68.17,67.92,67.94,80765.0,68.1491,68.1591,67.9091,67.9291,80765.0
2021-03-17 13:00:00,67.94,68.19,67.9,68.16,147805.0,67.9291,68.1791,67.8891,68.1491,147805.0
2021-03-17 13:30:00,68.18,68.18,67.99,68.01,126855.0,68.1691,68.1691,67.9791,67.9991,126855.0
2021-03-17 14:00:00,68.1,69.0,68.07,68.6,861910.0,68.0891,68.989,68.0591,68.589,861910.0
2021-03-17 14:30:00,68.58,69.52,68.49,69.51,335535.0,68.569,69.5089,68.479,69.4989,335535.0
2021-03-17 15:00:00,69.53,69.72,69.36,69.37,242185.0,69.5189,69.7088,69.3489,69.3589,242185.0
2021-03-17 15:30:00,69.36,69.49,69.0,69.23,388320.0,69.3489,69.4789,68.989,69.2189,388320.0
2021-03-18 09:30:00,68.38,68.38,67.37,67.77,647265.0,68.3691,68.3691,67.3592,67.7592,647265.0
2021-03-18 10:00:00,67.77,67.78,67.14,67.56,1356400.0,67.7592,67.7692,67.1293,67.5492,1356400.0
2021-03-18 10:30:00,67.52,67.71,67.33,67.61,337695.0,67.5092,67.6992,67.3192,67.5992,337695.0
2021-03-18 11:00:00,67.63,67.76,67.49,67.69,208345.0,67.6192,67.7492,67.4792,67.6792,208345.0
2021-03-18 11:30:00,67.7,67.73,67.48,67.59,180120.0,67.6892,67.7192,67.4692,67.5792,180120.0
2021-03-18 12:00:00,67.57,68.04,67.51,68.03,186635.0,67.5592,68.0291,67.4992,68.0191,186635.0
2021-03-18 12:30:00,68.02,68.04,67.5,67.5,159910.0,68.0091,68.0291,67.4892,67.4892,159910.0
2021-03-18 13:00:00,67.5,67.88,67.5,67.88,159720.0,67.4892,67.8691,67.4892,67.8691,159720.0
2021-03-18 13:30:00,67.87,67.92,67.75,67.92,101305.0,67.8591,67.9091,67.7392,67.9091,101305.0
2021-03-18 14:00:00,67.9,67.9,67.25,67.26,1287285.0,67.8891,67.8891,67.2392,67.2492,1287285.0
2021-03-18 14:30:00,67.26,67.36,66.91,67.04,626330.0,67.2492,67.3492,66.8993,67.0293,626330.0
2021-03-18 15:00:00,67.03,67.1,66.87,67.04,489945.0,67.0193,67.0893,66.8593,67.0293,489945.0
2021-03-18 15:30:00,67.02,67.05,66.56,66.65,1756055.0,67.0093,67.0393,66.5494,66.6393,1756055.0
2021-03-19 09:30:00,66.8,67.22,66.66,66.87,209960.0,66.7893,67.2092,66.6493,66.8593,209960.0
2021-03-19 10:00:00,66.82,66.96,66.39,66.92,143475.0,66.8093,66.9493,66.3794,66.9093,143475.0
2021-03-19 10:30:00,66.93,67.45,66.8,67.42,198470.0,66.9193,67.4392,66.7893,67.4092,198470.0
2021-03-19 11:00:00,67.35,67.53,67.08,67.3,274435.0,67.3392,67.5192,67.0693,67.2892,274435.0
2021-03-19 11:30:00,67.28,67.65,67.25,67.61,177940.0,67.2692,67.6392,67.2392,67.5992,177940.0
2021-03-19 12:00:00,67.67,67.71,67.5,67.55,241215.0,67.6592,67.6992,67.4892,67.5392,241215.0
2021-03-19 12:30:00,67.56,67.81,67.56,67.72,114860.0,67.5492,67.7992,67.5492,67.7092,114860.0
2021-03-19 13:00:00,67.73,67.73,67.44,67.68,76455.0,67.7192,67.7192,67.4292,67.6692,76455.0
2021-03-19 13:30:00,67.67,67.75,67.55,67.59,103400.0,67.6592,67.7392,67.5392,67.5792,103400.0
2021-03-19 14:00:00,67.62,67.66,67.4,67.57,172045.0,67.6092,67.6492,67.3892,67.5592,172045.0
2021-03-19 14:30:00,67.57,67.71,67.53,67.68,248515.0,67.5592,67.6992,67.5192,67.6692,248515.0
2021-03-19 15:00:00,67.71,67.71,67.3,67.39,211285.0,67.6992,67.6992,67.2892,67.3792,211285.0
2021-03-19 15:30:00,67.4,67.51,67.29,67.34,1539550.0,67.3892,67.4992,67.2792,67.3292,1539550.0
2021-03-22 09:30:00,68.86,68.86,67.74,68.15,1776400.0,68.849,68.849,67.7292,68.1391,1776400.0
2021-03-22 10:00:00,68.17,68.39,67.95,68.28,307345.0,68.1591,68.3791,67.9391,68.2691,307345.0
2021-03-22 10:30:00,68.29,68.52,68.22,68.4,93730.0,68.2791,68.509,68.2091,68.3891,93730.0
2021-03-22 11:00:00,68.42,68.78,68.34,68.67,144695.0,68.4091,68.769,68.3291,68.659,144695.0
2021-03-22 11:30:00,68.7,68.72,68.39,68.48,70760.0,68.689,68.709,68.3791,68.469,70760.0
2021-03-22 12:00:00,68.48,68.76,68.48,68.73,554965.0,68.469,68.749,68.469,68.719,554965.0
2021-03-22 12:30:00,68.73,68.77,68.58,68.72,84020.0,68.719,68.759,68.569,68.709,84020.0
2021-03-22 13:00:00,68.68,68.69,68.46,68.47,113795.0,68.669,68.679,68.449,68.459,113795.0
2021-03-22 13:30:00,68.5,68.72,68.49,68.71,80640.0,68.489,68.709,68.479,68.699,80640.0
2021-03-22 14:00:00,68.71,68.74,68.6,68.71,100635.0,68.699,68.729,68.589,68.699,100635.0
2021-03-22 14:30:00,68.73,68.8,68.67,68.8,111220.0,68.719,68.789,68.659,68.789,111220.0
2021-03-22 15:00:00,68.79,68.81,68.48,68.5,203045.0,68.779,68.799,68.469,68.489,203045.0
2021-03-22 15:30:00,68.49,68.6,68.36,68.41,892985.0,68.479,68.589,68.3491,68.3991,892985.0
2021-03-23 09:30:00,68.4,69.04,68.4,68.7,268195.0,68.3891,69.029,68.3891,68.689,268195.0
2021-03-23 10:00:00,68.65,69.09,68.62,69.01,199375.0,68.639,69.0789,68.609,68.999,199375.0
2021-03-23 10:30:00,69.0,69.08,68.63,69.08,125690.0,68.989,69.0689,68.619,69.0689,125690.0
2021-03-23 11:00:00,69.1,69.26,69.0,69.16,110690.0,69.0889,69.2489,68.989,69.1489,110690.0
2021-03-23 11:30:00,69.17,69.23,68.9,68.91,92755.0,69.1589,69.2189,68.889,68.899,92755.0
2021-03-23 12:00:00,68.96,69.09,68.76,68.91,199535.0,68.949,69.0789,68.749,68.899,199535.0
2021-03-23 12:30:00,68.89,68.99,68.78,68.96,102625.0,68.879,68.979,68.769,68.949,102625.0
2021-03-23 13:00:00,68.99,69.14,68.93,68.98,210505.0,68.979,69.1289,68.919,68.969,210505.0
2021-03-23 13:30:00,68.99,68.99,68.73,68.81,61970.0,68.979,68.979,68.719,68.799,61970.0
2021-03-23 14:00:00,68.79,69.07,68.78,69.05,30915.0,68.779,69.0589,68.769,69.039,30915.0
2021-03-23 14:30:00,69.09,69.12,68.64,68.64,191305.0,69.0789,69.1089,68.629,68.629,191305.0
2021-03-23 15:00:00,68.63,68.72,68.29,68.38,670790.0,68.619,68.709,68.2791,68.3691,670790.0
2021-03-23 15:30:00,68.37,68.46,68.22,68.41,740200.0,68.3591,68.449,68.2091,68.3991,740200.0
2021-03-24 09:30:00,68.63,68.66,67.37,67.38,863880.0,68.619,68.649,67.3592,67.3692,863880.0
2021-03-24 10:00:00,67.33,67.62,67.05,67.24,431215.0,67.3192,67.6092,67.0393,67.2292,431215.0
2021-03-24 10:30:00,67.24,67.75,67.15,67.63,297975.0,67.2292,67.7392,67.1393,67.6192,297975.0
2021-03-24 11:00:00,67.7,67.92,67.67,67.84,472405.0,67.6892,67.9091,67.6592,67.8291,472405.0
2021-03-24 11:30:00,67.84,67.84,67.25,67.4,442135.0,67.8291,67.8291,67.2392,67.3892,442135.0
2021-03-24 12:00:00,67.4,67.54,67.31,67.46,364500.0,67.3892,67.5292,67.2992,67.4492,364500.0
2021-03-24 12:30:00,67.45,67.45,67.14,67.16,131895.0,67.4392,67.4392,67.1293,67.1493,131895.0
2021-03-24 13:00:00,67.15,67.15,66.84,67.11,172150.0,67.1393,67.1393,66.8293,67.0993,172150.0
2021-03-24 13:30:00,67.09,67.29,66.99,67.25,127940.0,67.0793,67.2792,66.9793,67.2392,127940.0
2021-03-24 14:00:00,67.26,67.26,67.04,67.04,872610.0,67.2492,67.2492,67.0293,67.0293,872610.0
2021-03-24 14:30:00,67.0,67.15,66.83,66.84,559615.0,66.9893,67.1393,66.8193,66.8293,559615.0
2021-03-24 15:00:00,66.84,67.04,66.8,66.82,1075850.0,66.8293,67.0293,66.7893,66.8093,1075850.0
2021-03-24 15:30:00,66.83,66.83,66.49,66.51,1021160.0,66.8193,66.8193,66.4794,66.4994,1021160.0
2021-03-25 09:30:00,65.92,66.37,65.48,66.18,613065.0,65.9095,66.3594,65.4695,66.1694,613065.0
2021-03-25 10:00:00,66.16,66.53,66.08,66.08,201435.0,66.1494,66.5194,66.0694,66.0694,201435.0
2021-03-25 10:30:00,65.99,66.02,65.33,65.54,454175.0,65.9794,66.0094,65.3195,65.5295,454175.0
2021-03-25 11:00:00,65.53,65.72,65.36,65.72,738150.0,65.5195,65.7095,65.3495,65.7095,738150.0
2021-03-25 11:30:00,65.71,66.0,65.48,66.0,741835.0,65.6995,65.9894,65.4695,65.9894,741835.0
2021-03-25 12:00:00,65.97,66.41,65.96,66.4,1369070.0,65.9594,66.3994,65.9494,66.3894,1369070.0
2021-03-25 12:30:00,66.39,66.41,66.13,66.16,272000.0,66.3794,66.3994,66.1194,66.1494,272000.0
2021-03-25 13:00:00,66.1,66.36,65.96,66.11,116500.0,66.0894,66.3494,65.9494,66.0994,116500.0
2021-03-25 13:30:00,66.11,66.2,65.8,65.8,211380.0,66.0994,66.1894,65.7895,65.7895,211380.0
2021-03-25 14:00:00,65.8,66.14,65.59,65.62,466710.0,65.7895,66.1294,65.5795,65.6095,466710.0
2021-03-25 14:30:00,65.63,66.31,65.63,66.29,213535.0,65.6195,66.2994,65.6195,66.2794,213535.0
2021-03-25 15:00:00,66.3,66.47,66.22,66.27,169055.0,66.2894,66.4594,66.2094,66.2594,169055.0
2021-03-25 15:30:00,66.29,66.52,66.2,66.35,426565.0,66.2794,66.5094,66.1894,66.3394,426565.0
2021-03-26 09:30:00,66.39,67.0,66.25,66.92,1573275.0,66.3794,66.9893,66.2394,66.9093,1573275.0
2021-03-26 10:00:00,66.95,67.14,66.71,67.01,206415.0,66.9393,67.1293,66.6993,66.9993,206415.0
2021-03-26 10:30:00,67.03,67.2,66.76,66.76,91270.0,67.0193,67.1892,66.7493,66.7493,91270.0
2021-03-26 11:00:00,66.78,66.83,66.33,66.36,48070.0,66.7693,66.8193,66.3194,66.3494,48070.0
2021-03-26 11:30:00,66.44,66.89,66.39,66.81,185110.0,66.4294,66.8793,66.3794,66.7993,185110.0
2021-03-26 12:00:00,66.87,66.92,66.7,66.9,110960.0,66.8593,66.9093,66.6893,66.8893,110960.0
2021-03-26 12:30:00,66.87,67.02,66.76,66.76,73160.0,66.8593,67.0093,66.7493,66.7493,73160.0
2021-03-26 13:00:00,66.81,67.04,66.81,67.01,63430.0,66.7993,67.0293,66.7993,66.9993,63430.0
2021-03-26 13:30:00,67.03,67.03,66.63,66.66,735850.0,67.0193,67.0193,66.6193,66.6493,735850.0
2021-03-26 14:00:00,66.69,66.74,66.23,66.57,893165.0,66.6793,66.7293,66.2194,66.5593,893165.0
2021-03-26 14:30:00,66.59,66.66,66.18,66.66,98420.0,66.5793,66.6493,66.1694,66.6493,98420.0
2021-03-26 15:00:00,66.68,67.04,66.59,67.04,1021235.0,66.6693,67.0293,66.5793,67.0293,1021235.0
2021-03-26 15:30:00,67.06,67.75,67.04,67.73,599310.0,67.0493,67.7392,67.0293,67.7192,599310.0
2021-03-29 09:30:00,67.1,67.81,66.94,66.94,1167635.0,67.0893,67.7992,66.9293,66.9293,1167635.0
2021-03-29 10:00:00,66.85,67.05,66.66,66.76,645845.0,66.8393,67.0393,66.6493,66.7493,645845.0
2021-03-29 10:30:00,66.79,67.15,66.73,66.82,52375.0,66.7793,67.1393,66.7193,66.8093,52375.0
2021-03-29 11:00:00,66.72,66.93,66.67,66.82,189650.0,66.7093,66.9193,66.6593,66.8093,189650.0
2021-03-29 11:30:00,66.85,67.07,66.75,67.0,82895.0,66.8393,67.0593,66.7393,66.9893,82895.0
2021-03-29 12:00:00,66.95,66.96,66.63,66.79,30685.0,66.9393,66.9493,66.6193,66.7793,30685.0
2021-03-29 12:30:00,66.81,67.26,66.78,67.26,21590.0,66.7993,67.2492,66.7693,67.2492,21590.0
2021-03-29 13:00:00,67.32,67.44,67.21,67.23,164195.0,67.3092,67.4292,67.1992,67.2192,164195.0
2021-03-29 13:30:00,67.22,67.4,67.06,67.06,49400.0,67.2092,67.3892,67.0493,67.0493,49400.0
2021-03-29 14:00:00,67.1,67.13,66.89,67.01,251160.0,67.0893,67.1193,66.8793,66.9993,251160.0
2021-03-29 14:30:00,66.97,66.97,66.7,66.79,61875.0,66.9593,66.9593,66.6893,66.7793,61875.0
2021-03-29 15:00:00,66.83,67.06,66.83,67.06,105070.0,66.8193,67.0493,66.8193,67.0493,105070.0
2021-03-29 15:30:00,67.08,67.19,66.99,67.06,507910.0,67.0693,67.1792,66.9793,67.0493,507910.0
2021-03-30 09:30:00,66.32,66.44,65.94,66.12,380560.0,66.3094,66.4294,65.9294,66.1094,380560.0
2021-03-30 10:00:00,66.1,66.22,65.9,66.17,279065.0,66.0894,66.2094,65.8895,66.1594,279065.0
2021-03-30 10:30:00,66.13,66.71,66.12,66.7,2061100.0,66.1194,66.6993,66.1094,66.6893,2061100.0
2021-03-30 11:00:00,66.72,66.87,66.6,66.69,401245.0,66.7093,66.8593,66.5893,66.6793,401245.0
2021-03-30 11:30:00,66.69,66.97,66.56,66.58,396715.0,66.6793,66.9593,66.5494,66.5693,396715.0
2021-03-30 12:00:00,66.64,66.69,66.47,66.66,83965.0,66.6293,66.6793,66.4594,66.6493,83965.0
2021-03-30 12:30:00,66.71,66.79,66.65,66.72,60185.0,66.6993,66.7793,66.6393,66.7093,60185.0
2021-03-30 13:00:00,66.69,66.96,66.61,66.94,33225.0,66.6793,66.9493,66.5993,66.9293,33225.0
2021-03-30 13:30:00,66.88,66.88,66.69,66.69,32240.0,66.8693,66.8693,66.6793,66.6793,32240.0
2021-03-30 14:00:00,66.64,66.84,66.64,66.73,63450.0,66.6293,66.8293,66.6293,66.7193,63450.0
2021-03-30 14:30:00,66.72,66.94,66.72,66.93,40570.0,66.7093,66.9293,66.7093,66.9193,40570.0
2021-03-30 15:00:00,66.92,66.95,66.83,66.85,236575.0,66.9093,66.9393,66.8193,66.8393,236575.0
2021-03-30 15:30:00,66.87,66.94,66.63,66.83,446575.0,66.8593,66.9293,66.6193,66.8193,446575.0
2021-03-31 09:30:00,67.02,68.04,67.02,67.99,849690.0,67.0093,68.0291,67.0093,67.9791,849690.0
2021-03-31 10:00:00,68.04,68.46,67.97,68.33,1090540.0,68.0291,68.449,67.9591,68.3191,1090540.0
2021-03-31 10:30:00,68.33,68.66,68.27,68.39,410195.0,68.3191,68.649,68.2591,68.3791,410195.0
2021-03-31 11:00:00,68.36,68.46,68.32,68.39,384735.0,68.3491,68.449,68.3091,68.3791,384735.0
2021-03-31 11:30:00,68.4,68.51,68.28,68.49,273920.0,68.3891,68.499,68.2691,68.479,273920.0
2021-03-31 12:00:00,68.52,68.62,68.44,68.56,240555.0,68.509,68.609,68.429,68.549,240555.0
2021-03-31 12:30:00,68.57,68.64,68.51,68.57,123560.0,68.559,68.629,68.499,68.559,123560.0
2021-03-31 13:00:00,68.56,68.76,68.48,68.74,205360.0,68.549,68.749,68.469,68.729,205360.0
2021-03-31 13:30:00,68.76,68.76,68.51,68.56,181045.0,68.749,68.749,68.499,68.549,181045.0
2021-03-31 14:00:00,68.54,68.56,68.37,68.52,121435.0,68.529,68.549,68.3591,68.509,121435.0
2021-03-31 14:30:00,68.55,68.63,68.35,68.53,256255.0,68.539,68.619,68.3391,68.519,256255.0
2021-03-31 15:00:00,68.54,68.81,68.54,68.6,479805.0,68.529,68.799,68.529,68.589,479805.0
2021-03-31 15:30:00,68.61,68.68,68.23,68.23,1404085.0,68.599,68.669,68.2191,68.2191,1404085.0
2021-04-01 09:30:00,69.38,70.21,69.36,70.21,634685.0,69.3689,70.1988,69.3489,70.1988,634685.0
2021-04-01 10:00:00,70.23,70.33,69.87,70.22,719405.0,70.2188,70.3187,69.8588,70.2088,719405.0
2021-04-01 10:30:00,70.27,70.3,70.03,70.14,177945.0,70.2588,70.2888,70.0188,70.1288,177945.0
2021-04-01 11:00:00,70.15,70.18,69.76,69.95,297630.0,70.1388,70.1688,69.7488,69.9388,297630.0
2021-04-01 11:30:00,69.94,69.97,69.76,69.93,283915.0,69.9288,69.9588,69.7488,69.9188,283915.0
2021-04-01 12:00:00,69.87,69.99,69.72,69.85,277020.0,69.8588,69.9788,69.7088,69.8388,277020.0
2021-04-01 12:30:00,69.85,69.89,69.69,69.8,77965.0,69.8388,69.8788,69.6788,69.7888,77965.0
2021-04-01 13:00:00,69.81,69.87,69.52,69.55,342390.0,69.7988,69.8588,69.5089,69.5389,342390.0
2021-04-01 13:30:00,69.55,69.82,69.55,69.76,119865.0,69.5389,69.8088,69.5389,69.7488,119865.0
2021-04-01 14:00:00,69.75,69.87,69.73,69.84,36240.0,69.7388,69.8588,69.7188,69.8288,36240.0
2021-04-01 14:30:00,69.83,69.84,69.78,69.79,92170.0,69.8188,69.8288,69.7688,69.7788,92170.0
2021-04-01 15:00:00,69.79,69.79,69.66,69.76,141830.0,69.7788,69.7788,69.6489,69.7488,141830.0
2021-04-01 15:30:00,69.77,69.98,69.76,69.98,654165.0,69.7588,69.9688,69.7488,69.9688,654165.0
2021-04-05 09:30:00,70.67,70.67,70.2,70.32,1295880.0,70.6587,70.6587,70.1888,70.3087,1295880.0
2021-04-05 10:00:00,70.38,70.39,70.1,70.31,143630.0,70.3687,70.3787,70.0888,70.2988,143630.0
2021-04-05 10:30:00,70.34,70.54,70.31,70.41,128345.0,70.3287,70.5287,70.2988,70.3987,128345.0
2021-04-05 11:00:00,70.43,70.44,70.31,70.34,49760.0,70.4187,70.4287,70.2988,70.3287,49760.0
2021-04-05 11:30:00,70.33,70.55,70.33,70.34,32825.0,70.3187,70.5387,70.3187,70.3287,32825.0
2021-04-05 12:00:00,70.41,70.5,70.4,70.44,66960.0,70.3987,70.4887,70.3887,70.4287,66960.0
2021-04-05 12:30:00,70.48,70.66,70.48,70.63,54050.0,70.4687,70.6487,70.4687,70.6187,54050.0
2021-04-05 13:00:00,70.64,70.76,70.59,70.68,148740.0,70.6287,70.7487,70.5787,70.6687,148740.0
2021-04-05 13:30:00,70.7,70.76,70.59,70.72,129235.0,70.6887,70.7487,70.5787,70.7087,129235.0
2021-04-05 14:00:00,70.79,70.81,70.71,70.79,43940.0,70.7787,70.7987,70.6987,70.7787,43940.0
2021-04-05 14:30:00,70.82,70.88,70.78,70.81,172435.0,70.8087,70.8687,70.7687,70.7987,172435.0
2021-04-05 15:00:00,70.83,70.83,70.68,70.75,126840.0,70.8187,70.8187,70.6687,70.7387,126840.0
2021-04-05 15:30:00,70.73,70.86,70.62,70.73,502035.0,70.7187,70.8487,70.6087,70.7187,502035.0
2021-04-06 09:30:00,70.81,70.81,70.19,70.78,929210.0,70.7987,70.7987,70.1788,70.7687,929210.0
2021-04-06 10:00:00,70.84,70.91,70.65,70.82,36430.0,70.8287,70.8987,70.6387,70.8087,36430.0
2021-04-06 10:30:00,70.83,71.09,70.72,71.06,70275.0,70.8187,71.0786,70.7087,71.0486,70275.0
2021-04-06 11:00:00,71.08,71.4,71.0,71.27,676650.0,71.0686,71.3886,70.9886,71.2586,676650.0
2021-04-06 11:30:00,71.31,71.56,71.27,71.56,304985.0,71.2986,71.5486,71.2586,71.5486,304985.0
2021-04-06 12:00:00,71.56,71.56,71.34,71.36,91945.0,71.5486,71.5486,71.3286,71.3486,91945.0
2021-04-06 12:30:00,71.35,71.48,71.35,71.43,150910.0,71.3386,71.4686,71.3386,71.4186,150910.0
2021-04-06 13:00:00,71.45,71.45,71.12,71.13,209770.0,71.4386,71.4386,71.1086,71.1186,209770.0
2021-04-06 13:30:00,71.09,71.33,71.09,71.29,158570.0,71.0786,71.3186,71.0786,71.2786,158570.0
2021-04-06 14:00:00,71.31,71.43,71.28,71.38,57355.0,71.2986,71.4186,71.2686,71.3686,57355.0
2021-04-06 14:30:00,71.4,71.42,71.27,71.4,192195.0,71.3886,71.4086,71.2586,71.3886,192195.0
2021-04-06 15:00:00,71.37,71.37,71.12,71.24,62425.0,71.3586,71.3586,71.1086,71.2286,62425.0
2021-04-06 15:30:00,71.28,71.32,70.99,71.11,646515.0,71.2686,71.3086,70.9786,71.0986,646515.0
2021-04-07 09:30:00,70.86,71.09,70.66,71.0,259495.0,70.8487,71.0786,70.6487,70.9886,259495.0
2021-04-07 10:00:00,71.03,71.4,71.03,71.38,92160.0,71.0186,71.3886,71.0186,71.3686,92160.0
2021-04-07 10:30:00,71.43,71.43,71.12,71.16,66325.0,71.4186,71.4186,71.1086,71.1486,66325.0
2021-04-07 11:00:00,71.2,71.27,71.01,71.04,176095.0,71.1886,71.2586,70.9986,71.0286,176095.0
2021-04-07 11:30:00,71.03,71.06,70.82,70.99,158400.0,71.0186,71.0486,70.8087,70.9786,158400.0
2021-04-07 12:00:00,71.04,71.06,70.78,70.87,252395.0,71.0286,71.0486,70.7687,70.8587,252395.0
2021-04-07 12:30:00,70.82,70.93,70.81,70.83,75880.0,70.8087,70.9187,70.7987,70.8187,75880.0
2021-04-07 13:00:00,70.84,70.92,70.77,70.8,29680.0,70.8287,70.9087,70.7587,70.7887,29680.0
2021-04-07 13:30:00,70.77,70.91,70.76,70.91,32190.0,70.7587,70.8987,70.7487,70.8987,32190.0
2021-04-07 14:00:00,70.9,71.12,70.9,71.07,45100.0,70.8887,71.1086,70.8887,71.0586,45100.0
2021-04-07 14:30:00,71.06,71.13,70.99,71.01,25045.0,71.0486,71.1186,70.9786,70.9986,25045.0
2021-04-07 15:00:00,71.02,71.11,70.88,70.88,34090.0,71.0086,71.0986,70.8687,70.8687,34090.0
2021-04-07 15:30:00,70.9,71.03,70.81,70.98,328820.0,70.8887,71.0186,70.7987,70.9686,328820.0
2021-04-08 09:30:00,71.7,72.5,71.64,72.36,1328440.0,71.6885,72.4884,71.6285,72.3484,1328440.0
2021-04-08 10:00:00,72.36,72.36,71.91,71.98,283015.0,72.3484,72.3484,71.8985,71.9685,283015.0
2021-04-08 10:30:00,72.07,72.24,72.07,72.23,125825.0,72.0585,72.2284,72.0585,72.2184,125825.0
2021-04-08 11:00:00,72.26,72.34,72.11,72.31,93545.0,72.2484,72.3284,72.0985,72.2984,93545.0
2021-04-08 11:30:00,72.31,72.4,72.24,72.36,357660.0,72.2984,72.3884,72.2284,72.3484,357660.0
2021-04-08 12:00:00,72.38,72.39,72.25,72.27,250325.0,72.3684,72.3784,72.2384,72.2584,250325.0
2021-04-08 12:30:00,72.28,72.29,72.02,72.13,114995.0,72.2684,72.2784,72.0085,72.1185,114995.0
2021-04-08 13:00:00,72.14,72.22,72.07,72.14,65785.0,72.1285,72.2084,72.0585,72.1285,65785.0
2021-04-08 13:30:00,72.15,72.21,72.05,72.17,176720.0,72.1385,72.1984,72.0385,72.1585,176720.0
2021-04-08 14:00:00,72.17,72.3,72.14,72.29,154370.0,72.1585,72.2884,72.1285,72.2784,154370.0
2021-04-08 14:30:00,72.29,72.29,72.19,72.26,97400.0,72.2784,72.2784,72.1784,72.2484,97400.0
2021-04-08 15:00:00,72.25,72.26,72.18,72.23,166255.0,72.2384,72.2484,72.1685,72.2184,166255.0
2021-04-08 15:30:00,72.24,72.33,72.23,72.33,856355.0,72.2284,72.3184,72.2184,72.3184,856355.0
2021-04-09 09:30:00,71.49,72.03,71.47,71.82,877125.0,71.4786,72.0185,71.4586,71.8085,877125.0
2021-04-09 10:00:00,71.82,72.1,71.8,71.93,189940.0,71.8085,72.0885,71.7885,71.9185,189940.0
2021-04-09 10:30:00,71.9,72.16,71.88,72.09,63920.0,71.8885,72.1485,71.8685,72.0785,63920.0
2021-04-09 11:00:00,72.1,72.18,72.0,72.11,96800.0,72.0885,72.1685,71.9885,72.0985,96800.0
2021-04-09 11:30:00,72.11,72.3,72.07,72.27,34535.0,72.0985,72.2884,72.0585,72.2584,34535.0
2021-04-09 12:00:00,72.27,72.41,72.26,72.4,58080.0,72.2584,72.3984,72.2484,72.3884,58080.0
2021-04-09 12:30:00,72.39,72.39,72.24,72.28,36355.0,72.3784,72.3784,72.2284,72.2684,36355.0
2021-04-09 13:00:00,72.33,72.37,72.25,72.35,117935.0,72.3184,72.3584,72.2384,72.3384,117935.0
2021-04-09 13:30:00,72.35,72.46,72.35,72.44,71255.0,72.3384,72.4484,72.3384,72.4284,71255.0
2021-04-09 14:00:00,72.43,72.5,72.35,72.36,86910.0,72.4184,72.4884,72.3384,72.3484,86910.0
2021-04-09 14:30:00,72.35,72.42,72.32,72.41,113415.0,72.3384,72.4084,72.3084,72.3984,113415.0
2021-04-09 15:00:00,72.42,72.53,72.33,72.53,122205.0,72.4084,72.5184,72.3184,72.5184,122205.0
2021-04-09 15:30:00,72.54,72.77,72.51,72.7,609700.0,72.5284,72.7584,72.4984,72.6884,609700.0
2021-04-12 09:30:00,72.72,72.72,72.04,72.17,712095.0,72.7084,72.7084,72.0285,72.1585,712095.0
2021-04-12 10:00:00,72.2,72.55,72.19,72.45,100605.0,72.1884,72.5384,72.1784,72.4384,100605.0
2021-04-12 10:30:00,72.46,72.63,72.32,72.57,159610.0,72.4484,72.6184,72.3084,72.5584,159610.0
2021-04-12 11:00:00,72.58,72.73,72.58,72.68,156440.0,72.5684,72.7184,72.5684,72.6684,156440.0
2021-04-12 11:30:00,72.69,72.69,72.55,72.69,142065.0,72.6784,72.6784,72.5384,72.6784,142065.0
2021-04-12 12:00:00,72.7,72.95,72.7,72.95,69885.0,72.6884,72.9383,72.6884,72.9383,69885.0
2021-04-12 12:30:00,72.95,73.1,72.94,73.09,164180.0,72.9383,73.0883,72.9283,73.0783,164180.0
2021-04-12 13:00:00,73.1,73.15,73.01,73.04,101410.0,73.0883,73.1383,72.9983,73.0283,101410.0
2021-04-12 13:30:00,73.04,73.05,72.84,72.86,79320.0,73.0283,73.0383,72.8283,72.8483,79320.0
2021-04-12 14:00:00,72.88,72.97,72.85,72.87,57000.0,72.8683,72.9583,72.8383,72.8583,57000.0
2021-04-12 14:30:00,72.87,72.91,72.73,72.79,81335.0,72.8583,72.8983,72.7184,72.7784,81335.0
2021-04-12 15:00:00,72.79,72.81,72.68,72.74,75930.0,72.7784,72.7984,72.6684,72.7284,75930.0
2021-04-12 15:30:00,72.75,73.01,72.69,72.92,345965.0,72.7384,72.9983,72.6784,72.9083,345965.0
2021-04-13 09:30:00,73.34,74.1,73.0,74.07,700160.0,73.3283,74.0881,72.9883,74.0581,700160.0
2021-04-13 10:00:00,74.04,74.04,73.75,74.02,265275.0,74.0282,74.0282,73.7382,74.0082,265275.0
2021-04-13 10:30:00,74.02,74.09,73.85,73.97,176740.0,74.0082,74.0781,73.8382,73.9582,176740.0
2021-04-13 11:00:00,73.97,73.98,73.56,73.61,313190.0,73.9582,73.9682,73.5482,73.5982,313190.0
2021-04-13 11:30:00,73.62,73.67,73.42,73.54,284310.0,73.6082,73.6582,73.4083,73.5282,284310.0
2021-04-13 12:00:00,73.55,73.65,73.55,73.61,158250.0,73.5382,73.6382,73.5382,73.5982,158250.0
2021-04-13 12:30:00,73.6,73.65,73.51,73.54,80385.0,73.5882,73.6382,73.4982,73.5282,80385.0
2021-04-13 13:00:00,73.55,73.87,73.55,73.84,189580.0,73.5382,73.8582,73.5382,73.8282,189580.0
2021-04-13 13:30:00,73.85,73.96,73.84,73.95,72540.0,73.8382,73.9482,73.8282,73.9382,72540.0
2021-04-13 14:00:00,73.93,73.99,73.87,73.97,140790.0,73.9182,73.9782,73.8582,73.9582,140790.0
2021-04-13 14:30:00,73.99,74.2,73.99,74.19,85545.0,73.9782,74.1881,73.9782,74.1781,85545.0
2021-04-13 15:00:00,74.2,74.26,74.14,74.22,219495.0,74.1881,74.2481,74.1281,74.2081,219495.0
2021-04-13 15:30:00,74.22,74.22,74.08,74.12,460670.0,74.2081,74.2081,74.0681,74.1081,460670.0
2021-04-14 09:30:00,74.36,74.78,74.21,74.75,732750.0,74.3481,74.768,74.1981,74.738,732750.0
2021-04-14 10:00:00,74.75,74.77,74.27,74.31,595415.0,74.738,74.758,74.2581,74.2981,595415.0
2021-04-14 10:30:00,74.35,74.53,74.22,74.22,568410.0,74.3381,74.5181,74.2081,74.2081,568410.0
2021-04-14 11:00:00,74.23,74.27,73.67,73.76,754840.0,74.2181,74.2581,73.6582,73.7482,754840.0
2021-04-14 11:30:00,73.76,73.98,73.65,73.96,168240.0,73.7482,73.9682,73.6382,73.9482,168240.0
2021-04-14 12:00:00,73.96,74.02,73.76,73.87,187490.0,73.9482,74.0082,73.7482,73.8582,187490.0
2021-04-14 12:30:00,73.88,74.05,73.88,74.02,153690.0,73.8682,74.0382,73.8682,74.0082,153690.0
2021-04-14 13:00:00,74.02,74.03,73.94,73.97,120565.0,74.0082,74.0182,73.9282,73.9582,120565.0
2021-04-14 13:30:00,73.93,73.93,73.55,73.55,380405.0,73.9182,73.9182,73.5382,73.5382,380405.0
2021-04-14 14:00:00,73.56,73.72,73.34,73.69,174430.0,73.5482,73.7082,73.3283,73.6782,174430.0
2021-04-14 14:30:00,73.7,73.73,73.35,73.37,296950.0,73.6882,73.7182,73.3383,73.3583,296950.0
2021-04-14 15:00:00,73.35,73.55,73.22,73.5,512360.0,73.3383,73.5382,73.2083,73.4882,512360.0
2021-04-14 15:30:00,73.48,73.54,73.22,73.35,767660.0,73.4682,73.5282,73.2083,73.3383,767660.0
2021-04-15 09:30:00,74.16,74.39,74.01,74.23,893420.0,74.1481,74.3781,73.9982,74.2181,893420.0
2021-04-15 10:00:00,74.2,74.34,74.04,74.31,333940.0,74.1881,74.3281,74.0282,74.2981,333940.0
2021-04-15 10:30:00,74.37,74.43,74.22,74.36,523885.0,74.3581,74.4181,74.2081,74.3481,523885.0
2021-04-15 11:00:00,74.37,74.48,74.33,74.34,136175.0,74.3581,74.4681,74.3181,74.3281,136175.0
2021-04-15 11:30:00,74.32,74.43,74.25,74.27,67515.0,74.3081,74.4181,74.2381,74.2581,67515.0
2021-04-15 12:00:00,74.27,74.42,74.16,74.4,66485.0,74.2581,74.4081,74.1481,74.3881,66485.0
2021-04-15 12:30:00,74.4,74.52,74.4,74.48,59290.0,74.3881,74.5081,74.3881,74.4681,59290.0
2021-04-15 13:00:00,74.53,74.54,74.34,74.43,37260.0,74.5181,74.5281,74.3281,74.4181,37260.0
2021-04-15 13:30:00,74.52,74.63,74.52,74.63,27765.0,74.5081,74.6181,74.5081,74.6181,27765.0
2021-04-15 14:00:00,74.65,74.7,74.56,74.67,50330.0,74.6381,74.688,74.5481,74.6581,50330.0
2021-04-15 14:30:00,74.6,74.69,74.54,74.63,30000.0,74.5881,74.678,74.5281,74.6181,30000.0
2021-04-15 15:00:00,74.61,74.66,74.45,74.47,122670.0,74.5981,74.6481,74.4381,74.4581,122670.0
2021-04-15 15:30:00,74.48,74.73,74.48,74.7,264525.0,74.4681,74.718,74.4681,74.688,264525.0
2021-04-16 09:30:00,74.59,74.6,73.84,73.9,461920.0,74.5781,74.5881,73.8282,73.8882,461920.0
2021-04-16 10:00:00,73.91,74.3,73.77,74.12,207355.0,73.8982,74.2881,73.7582,74.1081,207355.0
2021-04-16 10:30:00,74.13,74.28,73.95,74.2,166265.0,74.1181,74.2681,73.9382,74.1881,166265.0
2021-04-16 11:00:00,74.21,74.24,74.0,74.01,223900.0,74.1981,74.2281,73.9882,73.9982,223900.0
2021-04-16 11:30:00,74.02,74.16,74.0,74.16,73790.0,74.0082,74.1481,73.9882,74.1481,73790.0
2021-04-16 12:00:00,74.18,74.32,74.17,74.29,113525.0,74.1681,74.3081,74.1581,74.2781,113525.0
2021-04-16 12:30:00,74.3,74.3,74.17,74.2,80335.0,74.2881,74.2881,74.1581,74.1881,80335.0
2021-04-16 13:00:00,74.17,74.19,74.03,74.04,80630.0,74.1581,74.1781,74.0182,74.0282,80630.0
2021-04-16 13:30:00,74.05,74.13,74.03,74.04,51370.0,74.0382,74.1181,74.0182,74.0282,51370.0
2021-04-16 14:00:00,74.05,74.15,74.03,74.09,81925.0,74.0382,74.1381,74.0182,74.0781,81925.0
2021-04-16 14:30:00,74.1,74.14,74.09,74.13,55365.0,74.0881,74.1281,74.0781,74.1181,55365.0
2021-04-16 15:00:00,74.15,74.2,74.13,74.15,82075.0,74.1381,74.1881,74.1181,74.1381,82075.0
2021-04-16 15:30:00,74.14,74.28,74.13,74.21,284195.0,74.1281,74.2681,74.1181,74.1981,284195.0
2021-04-19 09:30:00,73.65,74.28,73.48,74.0,194350.0,73.6382,74.2681,73.4682,73.9882,194350.0
2021-04-19 10:00:00,74.06,74.08,73.44,73.56,480960.0,74.0482,74.0681,73.4282,73.5482,480960.0
2021-04-19 10:30:00,73.51,73.54,73.02,73.4,428105.0,73.4982,73.5282,73.0083,73.3883,428105.0
2021-04-19 11:00:00,73.4,73.53,73.28,73.3,232740.0,73.3883,73.5182,73.2683,73.2883,232740.0
2021-04-19 11:30:00,73.29,73.29,73.01,73.11,203510.0,73.2783,73.2783,72.9983,73.0983,203510.0
2021-04-19 12:00:00,73.06,73.17,72.86,72.96,320225.0,73.0483,73.1583,72.8483,72.9483,320225.0
2021-04-19 12:30:00,72.98,72.98,72.78,72.91,517165.0,72.9683,72.9683,72.7684,72.8983,517165.0
2021-04-19 13:00:00,72.89,73.15,72.88,73.0,70230.0,72.8783,73.1383,72.8683,72.9883,70230.0
2021-04-19 13:30:00,73.0,73.16,72.98,73.11,74300.0,72.9883,73.1483,72.9683,73.0983,74300.0
2021-04-19 14:00:00,73.08,73.16,72.95,73.08,44555.0,73.0683,73.1483,72.9383,73.0683,44555.0
2021-04-19 14:30:00,73.07,73.1,72.88,73.05,54380.0,73.0583,73.0883,72.8683,73.0383,54380.0
2021-04-19 15:00:00,73.03,73.09,72.87,72.93,83510.0,73.0183,73.0783,72.8583,72.9183,83510.0
2021-04-19 15:30:00,72.92,73.1,72.88,73.09,712650.0,72.9083,73.0883,72.8683,73.0783,712650.0
2021-04-20 09:30:00,72.78,73.3,72.73,73.16,124730.0,72.7684,73.2883,72.7184,73.1483,124730.0
2021-04-20 10:00:00,73.12,73.16,72.92,73.02,27740.0,73.1083,73.1483,72.9083,73.0083,27740.0
2021-04-20 10:30:00,72.95,72.97,72.41,72.52,753750.0,72.9383,72.9583,72.3984,72.5084,753750.0
2021-04-20 11:00:00,72.47,72.57,72.06,72.13,115690.0,72.4584,72.5584,72.0485,72.1185,115690.0
2021-04-20 11:30:00,72.13,72.38,72.0,72.32,359410.0,72.1185,72.3684,71.9885,72.3084,359410.0
2021-04-20 12:00:00,72.3,72.47,72.25,72.37,190640.0,72.2884,72.4584,72.2384,72.3584,190640.0
2021-04-20 12:30:00,72.35,72.37,72.19,72.29,112635.0,72.3384,72.3584,72.1784,72.2784,112635.0
2021-04-20 13:00:00,72.27,72.35,72.12,72.15,142935.0,72.2584,72.3384,72.1085,72.1385,142935.0
2021-04-20 13:30:00,72.15,72.44,72.14,72.43,237910.0,72.1385,72.4284,72.1285,72.4184,237910.0
2021-04-20 14:00:00,72.42,72.43,72.21,72.21,62260.0,72.4084,72.4184,72.1984,72.1984,62260.0
2021-04-20 14:30:00,72.19,72.28,72.1,72.14,103540.0,72.1784,72.2684,72.0885,72.1285,103540.0
2021-04-20 15:00:00,72.17,72.37,72.17,72.31,177360.0,72.1585,72.3584,72.1585,72.2984,177360.0
2021-04-20 15:30:00,72.31,72.51,72.28,72.44,1164175.0,72.2984,72.4984,72.2684,72.4284,1164175.0
2021-04-21 09:30:00,72.05,72.5,71.89,72.49,84500.0,72.0385,72.4884,71.8785,72.4784,84500.0
2021-04-21 10:00:00,72.54,72.78,72.44,72.77,98610.0,72.5284,72.7684,72.4284,72.7584,98610.0
2021-04-21 10:30:00,72.78,72.79,72.41,72.44,112685.0,72.7684,72.7784,72.3984,72.4284,112685.0
2021-04-21 11:00:00,72.47,72.75,72.42,72.64,77425.0,72.4584,72.7384,72.4084,72.6284,77425.0
2021-04-21 11:30:00,72.63,72.79,72.63,72.73,46280.0,72.6184,72.7784,72.6184,72.7184,46280.0
2021-04-21 12:00:00,72.7,72.78,72.65,72.67,19015.0,72.6884,72.7684,72.6384,72.6584,19015.0
2021-04-21 12:30:00,72.7,72.7,72.5,72.5,24490.0,72.6884,72.6884,72.4884,72.4884,24490.0
2021-04-21 13:00:00,72.56,72.68,72.53,72.6,27160.0,72.5484,72.6684,72.5184,72.5884,27160.0
2021-04-21 13:30:00,72.62,72.65,72.52,72.52,29780.0,72.6084,72.6384,72.5084,72.5084,29780.0
2021-04-21 14:00:00,72.54,72.55,72.36,72.45,45425.0,72.5284,72.5384,72.3484,72.4384,45425.0
2021-04-21 14:30:00,72.48,72.51,72.39,72.45,75980.0,72.4684,72.4984,72.3784,72.4384,75980.0
2021-04-21 15:00:00,72.46,72.46,72.35,72.4,41065.0,72.4484,72.4484,72.3384,72.3884,41065.0
2021-04-21 15:30:00,72.42,72.77,72.42,72.74,1220655.0,72.4084,72.7584,72.4084,72.7284,1220655.0
2021-04-22 09:30:00,72.58,73.14,72.58,73.08,559230.0,72.5684,73.1283,72.5684,73.0683,559230.0
2021-04-22 10:00:00,73.06,73.43,72.96,73.43,94335.0,73.0483,73.4183,72.9483,73.4183,94335.0
2021-04-22 10:30:00,73.42,73.55,73.41,73.48,360360.0,73.4083,73.5382,73.3983,73.4682,360360.0
2021-04-22 11:00:00,73.49,73.51,73.34,73.4,51825.0,73.4782,73.4982,73.3283,73.3883,51825.0
2021-04-22 11:30:00,73.36,73.51,73.35,73.41,52900.0,73.3483,73.4982,73.3383,73.3983,52900.0
2021-04-22 12:00:00,73.43,73.53,73.28,73.5,66900.0,73.4183,73.5182,73.2683,73.4882,66900.0
2021-04-22 12:30:00,73.53,73.57,73.5,73.54,27375.0,73.5182,73.5582,73.4882,73.5282,27375.0
2021-04-22 13:00:00,73.57,73.6,72.8,73.19,237470.0,73.5582,73.5882,72.7884,73.1783,237470.0
2021-04-22 13:30:00,73.11,73.11,72.27,72.44,336910.0,73.0983,73.0983,72.2584,72.4284,336910.0
2021-04-22 14:00:00,72.36,72.83,72.24,72.8,520125.0,72.3484,72.8183,72.2284,72.7884,520125.0
2021-04-22 14:30:00,72.79,72.9,72.64,72.75,52430.0,72.7784,72.8883,72.6284,72.7384,52430.0
2021-04-22 15:00:00,72.8,72.86,72.51,72.57,31500.0,72.7884,72.8483,72.4984,72.5584,31500.0
2021-04-22 15:30:00,72.58,72.77,72.58,72.63,694995.0,72.5684,72.7584,72.5684,72.6184,694995.0
2021-04-23 09:30:00,72.82,73.39,72.82,73.28,111930.0,72.8083,73.3783,72.8083,73.2683,111930.0
2021-04-23 10:00:00,73.25,73.49,73.21,73.28,70760.0,73.2383,73.4782,73.1983,73.2683,70760.0
2021-04-23 10:30:00,73.31,73.39,73.13,73.17,43965.0,73.2983,73.3783,73.1183,73.1583,43965.0
2021-04-23 11:00:00,73.17,73.54,73.16,73.48,45615.0,73.1583,73.5282,73.1483,73.4682,45615.0
2021-04-23 11:30:00,73.52,73.62,73.49,73.57,17085.0,73.5082,73.6082,73.4782,73.5582,17085.0
2021-04-23 12:00:00,73.55,73.59,73.43,73.43,24925.0,73.5382,73.5782,73.4183,73.4183,24925.0
2021-04-23 12:30:00,73.42,73.6,73.42,73.53,29750.0,73.4083,73.5882,73.4083,73.5182,29750.0
2021-04-23 13:00:00,73.55,73.58,73.52,73.57,38000.0,73.5382,73.5682,73.5082,73.5582,38000.0
2021-04-23 13:30:00,73.59,73.64,73.57,73.62,33900.0,73.5782,73.6282,73.5582,73.6082,33900.0
2021-04-23 14:00:00,73.63,73.65,73.57,73.64,39085.0,73.6182,73.6382,73.5582,73.6282,39085.0
2021-04-23 14:30:00,73.65,73.72,73.59,73.71,61135.0,73.6382,73.7082,73.5782,73.6982,61135.0
2021-04-23 15:00:00,73.67,73.79,73.63,73.77,151860.0,73.6582,73.7782,73.6182,73.7582,151860.0
2021-04-23 15:30:00,73.77,73.83,73.68,73.68,375735.0,73.7582,73.8182,73.6682,73.6682,375735.0
2021-04-26 09:30:00,73.96,73.98,73.43,73.67,164685.0,73.9482,73.9682,73.4183,73.6582,164685.0
2021-04-26 10:00:00,73.72,73.91,73.66,73.9,92755.0,73.7082,73.8982,73.6482,73.8882,92755.0
2021-04-26 10:30:00,73.91,74.08,73.81,74.02,67625.0,73.8982,74.0681,73.7982,74.0082,67625.0
2021-04-26 11:00:00,74.02,74.29,74.02,74.28,106000.0,74.0082,74.2781,74.0082,74.2681,106000.0
2021-04-26 11:30:00,74.27,74.33,74.2,74.26,203200.0,74.2581,74.3181,74.1881,74.2481,203200.0
2021-04-26 12:00:00,74.28,74.31,74.18,74.25,140405.0,74.2681,74.2981,74.1681,74.2381,140405.0
2021-04-26 12:30:00,74.26,74.37,74.26,74.33,184810.0,74.2481,74.3581,74.2481,74.3181,184810.0
2021-04-26 13:00:00,74.34,74.36,74.25,74.32,147590.0,74.3281,74.3481,74.2381,74.3081,147590.0
2021-04-26 13:30:00,74.35,74.41,74.31,74.36,284230.0,74.3381,74.3981,74.2981,74.3481,284230.0
2021-04-26 14:00:00,74.37,74.45,74.37,74.42,190795.0,74.3581,74.4381,74.3581,74.4081,190795.0
2021-04-26 14:30:00,74.43,74.49,74.38,74.47,89890.0,74.4181,74.4781,74.3681,74.4581,89890.0
2021-04-26 15:00:00,74.48,74.54,74.32,74.35,154875.0,74.4681,74.5281,74.3081,74.3381,154875.0
2021-04-26 15:30:00,74.34,74.56,74.33,74.55,761385.0,74.3281,74.5481,74.3181,74.5381,761385.0
2021-04-27 09:30:00,74.38,74.64,73.8,73.92,843745.0,74.3681,74.6281,73.7882,73.9082,843745.0
2021-04-27 10:00:00,73.88,74.07,73.75,74.07,138920.0,73.8682,74.0581,73.7382,74.0581,138920.0
2021-04-27 10:30:00,74.11,74.16,73.9,74.16,48250.0,74.0981,74.1481,73.8882,74.1481,48250.0
2021-04-27 11:00:00,74.12,74.29,74.07,74.28,39470.0,74.1081,74.2781,74.0581,74.2681,39470.0
2021-04-27 11:30:00,74.29,74.3,74.16,74.27,79800.0,74.2781,74.2881,74.1481,74.2581,79800.0
2021-04-27 12:00:00,74.31,74.38,74.29,74.38,303555.0,74.2981,74.3681,74.2781,74.3681,303555.0
2021-04-27 12:30:00,74.36,74.43,74.31,74.34,197890.0,74.3481,74.4181,74.2981,74.3281,197890.0
2021-04-27 13:00:00,74.34,74.35,74.27,74.27,582665.0,74.3281,74.3381,74.2581,74.2581,582665.0
2021-04-27 13:30:00,74.27,74.34,74.24,74.33,34420.0,74.2581,74.3281,74.2281,74.3181,34420.0
2021-04-27 14:00:00,74.3,74.33,74.19,74.3,671905.0,74.2881,74.3181,74.1781,74.2881,671905.0
2021-04-27 14:30:00,74.3,74.3,74.2,74.2,28820.0,74.2881,74.2881,74.1881,74.1881,28820.0
2021-04-27 15:00:00,74.17,74.21,74.09,74.13,22510.0,74.1581,74.1981,74.0781,74.1181,22510.0
2021-04-27 15:30:00,74.12,74.37,74.1,74.24,680540.0,74.1081,74.3581,74.0881,74.2281,680540.0
2021-04-28 09:30:00,74.05,74.05,73.43,73.97,320560.0,74.0382,74.0382,73.4183,73.9582,320560.0
2021-04-28 10:00:00,74.03,74.2,73.96,73.97,187035.0,74.0182,74.1881,73.9482,73.9582,187035.0
2021-04-28 10:30:00,73.97,74.08,73.81,74.08,344465.0,73.9582,74.0681,73.7982,74.0681,344465.0
2021-04-28 11:00:00,74.1,74.11,73.87,73.97,111100.0,74.0881,74.0981,73.8582,73.9582,111100.0
2021-04-28 11:30:00,74.0,74.06,73.86,73.91,166730.0,73.9882,74.0482,73.8482,73.8982,166730.0
2021-04-28 12:00:00,73.9,74.05,73.84,74.01,189185.0,73.8882,74.0382,73.8282,73.9982,189185.0
2021-04-28 12:30:00,74.01,74.07,73.98,74.01,79815.0,73.9982,74.0581,73.9682,73.9982,79815.0
2021-04-28 13:00:00,74.0,74.07,73.97,74.04,59750.0,73.9882,74.0581,73.9582,74.0282,59750.0
2021-04-28 13:30:00,74.04,74.06,73.89,73.9,111385.0,74.0282,74.0482,73.8782,73.8882,111385.0
2021-04-28 14:00:00,73.9,74.11,73.84,73.96,137075.0,73.8882,74.0981,73.8282,73.9482,137075.0
2021-04-28 14:30:00,73.97,74.32,73.88,74.25,648600.0,73.9582,74.3081,73.8682,74.2381,648600.0
2021-04-28 15:00:00,74.25,74.26,73.99,74.12,536295.0,74.2381,74.2481,73.9782,74.1081,536295.0
2021-04-28 15:30:00,74.12,74.15,73.96,73.99,317245.0,74.1081,74.1381,73.9482,73.9782,317245.0
2021-04-29 09:30:00,74.5,74.5,73.09,73.24,810745.0,74.4881,74.4881,73.0783,73.2283,810745.0
2021-04-29 10:00:00,73.21,73.26,72.81,72.99,589680.0,73.1983,73.2483,72.7984,72.9783,589680.0
2021-04-29 10:30:00,72.91,73.0,72.65,72.97,271975.0,72.8983,72.9883,72.6384,72.9583,271975.0
2021-04-29 11:00:00,73.0,73.04,72.76,72.78,217260.0,72.9883,73.0283,72.7484,72.7684,217260.0
2021-04-29 11:30:00,72.72,72.86,72.44,72.53,127020.0,72.7084,72.8483,72.4284,72.5184,127020.0
2021-04-29 12:00:00,72.5,72.51,72.25,72.44,170325.0,72.4884,72.4984,72.2384,72.4284,170325.0
2021-04-29 12:30:00,72.42,72.79,72.37,72.73,178460.0,72.4084,72.7784,72.3584,72.7184,178460.0
2021-04-29 13:00:00,72.7,72.83,72.66,72.79,107260.0,72.6884,72.8183,72.6484,72.7784,107260.0
2021-04-29 13:30:00,72.77,72.86,72.67,72.83,74815.0,72.7584,72.8483,72.6584,72.8183,74815.0
2021-04-29 14:00:00,72.84,72.89,72.78,72.79,78235.0,72.8283,72.8783,72.7684,72.7784,78235.0
2021-04-29 14:30:00,72.8,73.02,72.79,73.02,92950.0,72.7884,73.0083,72.7784,73.0083,92950.0
2021-04-29 15:00:00,73.03,73.08,72.85,72.88,319215.0,73.0183,73.0683,72.8383,72.8683,319215.0
2021-04-29 15:30:00,72.89,72.98,72.85,72.97,729690.0,72.8783,72.9683,72.8383,72.9583,729690.0
2021-04-30 09:30:00,72.54,72.81,72.51,72.72,124545.0,72.5284,72.7984,72.4984,72.7084,124545.0
2021-04-30 10:00:00,72.82,73.21,72.68,73.21,327395.0,72.8083,73.1983,72.6684,73.1983,327395.0
2021-04-30 10:30:00,73.23,73.24,72.72,72.73,71305.0,73.2183,73.2283,72.7084,72.7184,71305.0
2021-04-30 11:00:00,72.71,72.75,72.4,72.43,189515.0,72.6984,72.7384,72.3884,72.4184,189515.0
2021-04-30 11:30:00,72.44,72.78,72.44,72.73,126655.0,72.4284,72.7684,72.4284,72.7184,126655.0
2021-04-30 12:00:00,72.74,72.82,72.68,72.7,28580.0,72.7284,72.8083,72.6684,72.6884,28580.0
2021-04-30 12:30:00,72.73,72.73,72.47,72.53,43465.0,72.7184,72.7184,72.4584,72.5184,43465.0
2021-04-30 13:00:00,72.54,72.64,72.5,72.56,50600.0,72.5284,72.6284,72.4884,72.5484,50600.0
2021-04-30 13:30:00,72.52,72.55,72.14,72.17,91310.0,72.5084,72.5384,72.1285,72.1585,91310.0
2021-04-30 14:00:00,72.18,72.33,72.14,72.32,234895.0,72.1685,72.3184,72.1285,72.3084,234895.0
2021-04-30 14:30:00,72.32,72.37,72.28,72.3,42180.0,72.3084,72.3584,72.2684,72.2884,42180.0
2021-04-30 15:00:00,72.3,72.33,72.14,72.29,108925.0,72.2884,72.3184,72.1285,72.2784,108925.0
2021-04-30 15:30:00,72.29,72.32,72.1,72.21,685245.0,72.2784,72.3084,72.0885,72.1984,685245.0
2021-05-03 09:30:00,72.1,72.52,71.62,71.66,652055.0,72.0885,72.5084,71.6085,71.6485,652055.0
2021-05-03 10:00:00,71.64,72.34,71.58,72.03,209205.0,71.6285,72.3284,71.5685,72.0185,209205.0
2021-05-03 10:30:00,72.05,72.14,71.64,71.66,403980.0,72.0385,72.1285,71.6285,71.6485,403980.0
2021-05-03 11:00:00,71.66,71.72,71.25,71.29,490990.0,71.6485,71.7085,71.2386,71.2786,490990.0
2021-05-03 11:30:00,71.27,71.5,71.27,71.44,255305.0,71.2586,71.4886,71.2586,71.4286,255305.0
2021-05-03 12:00:00,71.43,71.47,71.35,71.36,247690.0,71.4186,71.4586,71.3386,71.3486,247690.0
2021-05-03 12:30:00,71.33,71.33,71.15,71.19,229925.0,71.3186,71.3186,71.1386,71.1786,229925.0
2021-05-03 13:00:00,71.2,71.35,71.18,71.19,250585.0,71.1886,71.3386,71.1686,71.1786,250585.0
2021-05-03 13:30:00,71.12,71.25,71.12,71.2,67840.0,71.1086,71.2386,71.1086,71.1886,67840.0
2021-05-03 14:00:00,71.23,71.32,71.19,71.32,239815.0,71.2186,71.3086,71.1786,71.3086,239815.0
2021-05-03 14:30:00,71.34,71.36,71.23,71.31,109625.0,71.3286,71.3486,71.2186,71.2986,109625.0
2021-05-03 15:00:00,71.32,71.32,71.21,71.25,121390.0,71.3086,71.3086,71.1986,71.2386,121390.0
2021-05-03 15:30:00,71.26,71.27,71.16,71.2,585440.0,71.2486,71.2586,71.1486,71.1886,585440.0
2021-05-04 09:30:00,70.49,70.52,69.75,69.8,598815.0,70.4787,70.5087,69.7388,69.7888,598815.0
2021-05-04 10:00:00,69.79,69.92,69.55,69.86,1357810.0,69.7788,69.9088,69.5389,69.8488,1357810.0
2021-05-04 10:30:00,69.85,69.9,69.35,69.37,614725.0,69.8388,69.8888,69.3389,69.3589,614725.0
2021-05-04 11:00:00,69.37,69.46,68.88,69.02,1365350.0,69.3589,69.4489,68.869,69.009,1365350.0
2021-05-04 11:30:00,69.02,69.07,68.53,68.72,519210.0,69.009,69.0589,68.519,68.709,519210.0
2021-05-04 12:00:00,68.71,69.09,68.68,68.96,531940.0,68.699,69.0789,68.669,68.949,531940.0
2021-05-04 12:30:00,68.93,69.07,68.77,68.96,319425.0,68.919,69.0589,68.759,68.949,319425.0
2021-05-04 13:00:00,68.97,69.27,68.93,69.23,349285.0,68.959,69.2589,68.919,69.2189,349285.0
2021-05-04 13:30:00,69.23,69.26,69.03,69.07,262400.0,69.2189,69.2489,69.019,69.0589,262400.0
2021-05-04 14:00:00,69.06,69.26,68.99,69.04,233905.0,69.049,69.2489,68.979,69.029,233905.0
2021-05-04 14:30:00,69.08,69.24,69.08,69.19,202990.0,69.0689,69.2289,69.0689,69.1789,202990.0
2021-05-04 15:00:00,69.19,69.24,69.1,69.17,446505.0,69.1789,69.2289,69.0889,69.1589,446505.0
2021-05-04 15:30:00,69.17,69.5,69.11,69.49,1895145.0,69.1589,69.4889,69.0989,69.4789,1895145.0
2021-05-05 09:30:00,69.97,70.42,69.58,69.6,405180.0,69.9588,70.4087,69.5689,69.5889,405180.0
2021-05-05 10:00:00,69.55,69.64,69.25,69.63,732270.0,69.5389,69.6289,69.2389,69.6189,732270.0
2021-05-05 10:30:00,69.64,70.0,69.62,69.99,275280.0,69.6289,69.9888,69.6089,69.9788,275280.0
2021-05-05 11:00:00,69.99,70.09,69.82,69.84,210810.0,69.9788,70.0788,69.8088,69.8288,210810.0
2021-05-05 11:30:00,69.9,69.98,69.8,69.86,114825.0,69.8888,69.9688,69.7888,69.8488,114825.0
2021-05-05 12:00:00,69.86,69.87,69.62,69.64,67140.0,69.8488,69.8588,69.6089,69.6289,67140.0
2021-05-05 12:30:00,69.66,69.68,69.43,69.44,152915.0,69.6489,69.6689,69.4189,69.4289,152915.0
2021-05-05 13:00:00,69.43,69.55,69.36,69.55,273770.0,69.4189,69.5389,69.3489,69.5389,273770.0
2021-05-05 13:30:00,69.57,69.73,69.54,69.56,122430.0,69.5589,69.7188,69.5289,69.5489,122430.0
2021-05-05 14:00:00,69.59,69.61,69.34,69.41,237650.0,69.5789,69.5989,69.3289,69.3989,237650.0
2021-05-05 14:30:00,69.42,69.44,69.22,69.24,161745.0,69.4089,69.4289,69.2089,69.2289,161745.0
2021-05-05 15:00:00,69.23,69.26,68.68,68.86,432180.0,69.2189,69.2489,68.669,68.849,432180.0
2021-05-05 15:30:00,68.81,69.02,68.8,68.93,519840.0,68.799,69.009,68.789,68.919,519840.0
2021-05-06 09:30:00,68.63,68.78,68.0,68.0,430435.0,68.619,68.769,67.9891,67.9891,430435.0
2021-05-06 10:00:00,68.0,68.09,67.73,67.8,527690.0,67.9891,68.0791,67.7192,67.7892,527690.0
2021-05-06 10:30:00,67.76,68.21,67.73,68.04,458565.0,67.7492,68.1991,67.7192,68.0291,458565.0
2021-05-06 11:00:00,68.05,68.06,67.67,68.0,384990.0,68.0391,68.0491,67.6592,67.9891,384990.0
2021-05-06 11:30:00,68.01,68.47,67.99,68.43,803120.0,67.9991,68.459,67.9791,68.4191,803120.0
2021-05-06 12:00:00,68.44,68.54,68.26,68.51,305915.0,68.429,68.529,68.2491,68.499,305915.0
2021-05-06 12:30:00,68.53,68.56,68.36,68.41,235320.0,68.519,68.549,68.3491,68.3991,235320.0
2021-05-06 13:00:00,68.4,68.47,68.11,68.17,251595.0,68.3891,68.459,68.0991,68.1591,251595.0
2021-05-06 13:30:00,68.19,68.25,67.93,67.93,271790.0,68.1791,68.2391,67.9191,67.9191,271790.0
2021-05-06 14:00:00,67.94,68.15,67.85,67.85,315130.0,67.9291,68.1391,67.8391,67.8391,315130.0
2021-05-06 14:30:00,67.87,68.0,67.76,67.85,185545.0,67.8591,67.9891,67.7492,67.8391,185545.0
2021-05-06 15:00:00,67.82,68.24,67.78,68.21,316825.0,67.8091,68.2291,67.7692,68.1991,316825.0
2021-05-06 15:30:00,68.2,68.62,68.18,68.61,889930.0,68.1891,68.609,68.1691,68.599,889930.0
2021-05-07 09:30:00,69.73,70.05,69.59,69.81,2137825.0,69.7188,70.0388,69.5789,69.7988,2137825.0
2021-05-07 10:00:00,69.81,70.27,69.66,70.01,1116325.0,69.7988,70.2588,69.6489,69.9988,1116325.0
2021-05-07 10:30:00,70.06,70.2,69.89,70.01,270460.0,70.0488,70.1888,69.8788,69.9988,270460.0
2021-05-07 11:00:00,70.0,70.07,69.94,70.0,146295.0,69.9888,70.0588,69.9288,69.9888,146295.0
2021-05-07 11:30:00,70.0,70.02,69.87,69.96,207575.0,69.9888,70.0088,69.8588,69.9488,207575.0
2021-05-07 12:00:00,69.98,69.98,69.64,69.64,236690.0,69.9688,69.9688,69.6289,69.6289,236690.0
2021-05-07 12:30:00,69.64,69.68,69.46,69.62,191495.0,69.6289,69.6689,69.4489,69.6089,191495.0
2021-05-07 13:00:00,69.57,69.57,69.22,69.23,393800.0,69.5589,69.5589,69.2089,69.2189,393800.0
2021-05-07 13:30:00,69.25,69.38,69.12,69.12,374730.0,69.2389,69.3689,69.1089,69.1089,374730.0
2021-05-07 14:00:00,69.08,69.24,69.03,69.14,237530.0,69.0689,69.2289,69.019,69.1289,237530.0
2021-05-07 14:30:00,69.11,69.32,69.0,69.3,124080.0,69.0989,69.3089,68.989,69.2889,124080.0
2021-05-07 15:00:00,69.29,69.45,69.25,69.36,243565.0,69.2789,69.4389,69.2389,69.3489,243565.0
2021-05-07 15:30:00,69.41,69.44,69.29,69.3,487205.0,69.3989,69.4289,69.2789,69.2889,487205.0
2021-05-10 09:30:00,69.26,69.26,68.03,68.18,413925.0,69.2489,69.2489,68.0191,68.1691,413925.0
2021-05-10 10:00:00,68.18,68.65,68.11,68.41,323760.0,68.1691,68.639,68.0991,68.3991,323760.0
2021-05-10 10:30:00,68.36,68.41,68.1,68.16,369305.0,68.3491,68.3991,68.0891,68.1491,369305.0
2021-05-10 11:00:00,68.18,68.3,68.0,68.21,214335.0,68.1691,68.2891,67.9891,68.1991,214335.0
2021-05-10 11:30:00,68.2,68.46,68.11,68.46,270205.0,68.1891,68.449,68.0991,68.449,270205.0
2021-05-10 12:00:00,68.46,68.64,68.44,68.45,156375.0,68.449,68.629,68.429,68.439,156375.0
2021-05-10 12:30:00,68.45,68.49,68.38,68.42,172185.0,68.439,68.479,68.3691,68.4091,172185.0
2021-05-10 13:00:00,68.38,68.6,68.35,68.45,151080.0,68.3691,68.589,68.3391,68.439,151080.0
2021-05-10 13:30:00,68.41,68.43,68.2,68.29,193925.0,68.3991,68.4191,68.1891,68.2791,193925.0
2021-05-10 14:00:00,68.28,68.28,67.84,67.87,202815.0,68.2691,68.2691,67.8291,67.8591,202815.0
2021-05-10 14:30:00,67.84,67.94,67.74,67.83,163780.0,67.8291,67.9291,67.7292,67.8191,163780.0
2021-05-10 15:00:00,67.84,68.05,67.83,67.97,347880.0,67.8291,68.0391,67.8191,67.9591,347880.0
2021-05-10 15:30:00,67.96,68.01,67.69,67.69,1345275.0,67.9491,67.9991,67.6792,67.6792,1345275.0
2021-05-11 09:30:00,66.0,67.56,66.0,67.56,829185.0,65.9894,67.5492,65.9894,67.5492,829185.0
2021-05-11 10:00:00,67.55,67.67,67.16,67.18,548620.0,67.5392,67.6592,67.1493,67.1693,548620.0
2021-05-11 10:30:00,67.14,67.69,66.98,67.58,355490.0,67.1293,67.6792,66.9693,67.5692,355490.0
2021-05-11 11:00:00,67.57,68.36,67.39,68.36,434595.0,67.5592,68.3491,67.3792,68.3491,434595.0
2021-05-11 11:30:00,68.36,68.41,68.13,68.33,715225.0,68.3491,68.3991,68.1191,68.3191,715225.0
2021-05-11 12:00:00,68.35,68.47,68.27,68.28,388685.0,68.3391,68.459,68.2591,68.2691,388685.0
2021-05-11 12:30:00,68.28,68.38,68.04,68.23,217315.0,68.2691,68.3691,68.0291,68.2191,217315.0
2021-05-11 13:00:00,68.23,68.69,68.22,68.67,644765.0,68.2191,68.679,68.2091,68.659,644765.0
2021-05-11 13:30:00,68.67,68.69,68.33,68.4,234145.0,68.659,68.679,68.3191,68.3891,234145.0
2021-05-11 14:00:00,68.4,68.67,68.23,68.67,221910.0,68.3891,68.659,68.2191,68.659,221910.0
2021-05-11 14:30:00,68.61,68.61,68.3,68.36,143935.0,68.599,68.599,68.2891,68.3491,143935.0
2021-05-11 15:00:00,68.37,68.57,68.29,68.5,677240.0,68.3591,68.559,68.2791,68.489,677240.0
2021-05-11 15:30:00,68.49,68.53,68.21,68.47,1793795.0,68.479,68.519,68.1991,68.459,1793795.0
2021-05-12 09:30:00,67.3,67.94,67.27,67.37,699045.0,67.2892,67.9291,67.2592,67.3592,699045.0
2021-05-12 10:00:00,67.35,67.54,67.13,67.29,490650.0,67.3392,67.5292,67.1193,67.2792,490650.0
2021-05-12 10:30:00,67.17,67.25,66.8,66.92,316495.0,67.1593,67.2392,66.7893,66.9093,316495.0
2021-05-12 11:00:00,66.88,67.23,66.84,66.95,201570.0,66.8693,67.2192,66.8293,66.9393,201570.0
2021-05-12 11:30:00,66.93,66.93,66.56,66.58,329835.0,66.9193,66.9193,66.5494,66.5693,329835.0
2021-05-12 12:00:00,66.55,66.82,66.4,66.71,154820.0,66.5394,66.8093,66.3894,66.6993,154820.0
2021-05-12 12:30:00,66.7,66.99,66.62,66.97,236775.0,66.6893,66.9793,66.6093,66.9593,236775.0
2021-05-12 13:00:00,66.96,67.2,66.84,66.86,323105.0,66.9493,67.1892,66.8293,66.8493,323105.0
2021-05-12 13:30:00,66.86,66.92,66.73,66.8,331050.0,66.8493,66.9093,66.7193,66.7893,331050.0
2021-05-12 14:00:00,66.79,66.89,66.7,66.88,157795.0,66.7793,66.8793,66.6893,66.8693,157795.0
2021-05-12 14:30:00,66.88,67.15,66.84,66.91,178205.0,66.8693,67.1393,66.8293,66.8993,178205.0
2021-05-12 15:00:00,66.92,66.94,66.69,66.79,419995.0,66.9093,66.9293,66.6793,66.7793,419995.0
2021-05-12 15:30:00,66.79,66.97,66.62,66.76,1613370.0,66.7793,66.9593,66.6093,66.7493,1613370.0
2021-05-13 09:30:00,67.2,67.77,66.92,67.4,494805.0,67.1892,67.7592,66.9093,67.3892,494805.0
2021-05-13 10:00:00,67.43,67.8,67.42,67.5,280965.0,67.4192,67.7892,67.4092,67.4892,280965.0
2021-05-13 10:30:00,67.57,67.66,67.25,67.47,255605.0,67.5592,67.6492,67.2392,67.4592,255605.0
2021-05-13 11:00:00,67.47,67.49,66.81,66.84,394200.0,67.4592,67.4792,66.7993,66.8293,394200.0
2021-05-13 11:30:00,66.85,67.01,66.57,66.68,500945.0,66.8393,66.9993,66.5593,66.6693,500945.0
2021-05-13 12:00:00,66.71,66.95,66.69,66.9,225655.0,66.6993,66.9393,66.6793,66.8893,225655.0
2021-05-13 12:30:00,66.94,66.99,66.39,66.4,259685.0,66.9293,66.9793,66.3794,66.3894,259685.0
2021-05-13 13:00:00,66.4,66.6,66.29,66.36,216075.0,66.3894,66.5893,66.2794,66.3494,216075.0
2021-05-13 13:30:00,66.33,66.38,66.08,66.26,255930.0,66.3194,66.3694,66.0694,66.2494,255930.0
2021-05-13 14:00:00,66.29,66.81,66.29,66.69,183150.0,66.2794,66.7993,66.2794,66.6793,183150.0
2021-05-13 14:30:00,66.69,66.98,66.57,66.74,207045.0,66.6793,66.9693,66.5593,66.7293,207045.0
2021-05-13 15:00:00,66.73,66.91,66.69,66.83,251105.0,66.7193,66.8993,66.6793,66.8193,251105.0
2021-05-13 15:30:00,66.84,67.02,66.68,66.68,813370.0,66.8293,67.0093,66.6693,66.6693,813370.0
2021-05-14 09:30:00,67.54,67.72,67.25,67.68,222155.0,67.5292,67.7092,67.2392,67.6692,222155.0
2021-05-14 10:00:00,67.7,68.12,67.65,68.09,811980.0,67.6892,68.1091,67.6392,68.0791,811980.0
2021-05-14 10:30:00,68.1,68.23,68.05,68.19,100770.0,68.0891,68.2191,68.0391,68.1791,100770.0
2021-05-14 11:00:00,68.18,68.31,68.07,68.23,215990.0,68.1691,68.2991,68.0591,68.2191,215990.0
2021-05-14 11:30:00,68.23,68.32,68.18,68.24,119960.0,68.2191,68.3091,68.1691,68.2291,119960.0
2021-05-14 12:00:00,68.26,68.45,68.24,68.37,263690.0,68.2491,68.439,68.2291,68.3591,263690.0
2021-05-14 12:30:00,68.39,68.44,68.29,68.35,125725.0,68.3791,68.429,68.2791,68.3391,125725.0
2021-05-14 13:00:00,68.35,68.38,68.29,68.36,293175.0,68.3391,68.3691,68.2791,68.3491,293175.0
2021-05-14 13:30:00,68.37,68.39,68.26,68.37,162315.0,68.3591,68.3791,68.2491,68.3591,162315.0
2021-05-14 14:00:00,68.38,68.48,68.35,68.45,134845.0,68.3691,68.469,68.3391,68.439,134845.0
2021-05-14 14:30:00,68.45,68.68,68.45,68.62,125695.0,68.439,68.669,68.439,68.609,125695.0
2021-05-14 15:00:00,68.62,68.62,68.46,68.52,144340.0,68.609,68.609,68.449,68.509,144340.0
2021-05-14 15:30:00,68.49,68.65,68.45,68.53,1336805.0,68.479,68.639,68.439,68.519,1336805.0
2021-05-17 09:30:00,67.98,68.39,67.69,67.87,193650.0,67.9691,68.3791,67.6792,67.8591,193650.0
2021-05-17 10:00:00,67.87,67.99,67.56,67.69,529050.0,67.8591,67.9791,67.5492,67.6792,529050.0
2021-05-17 10:30:00,67.69,68.06,67.6,67.88,522235.0,67.6792,68.0491,67.5892,67.8691,522235.0
2021-05-17 11:00:00,67.88,67.92,67.65,67.74,61120.0,67.8691,67.9091,67.6392,67.7292,61120.0
2021-05-17 11:30:00,67.77,67.77,67.51,67.56,193665.0,67.7592,67.7592,67.4992,67.5492,193665.0
2021-05-17 12:00:00,67.54,67.63,67.39,67.51,75930.0,67.5292,67.6192,67.3792,67.4992,75930.0
2021-05-17 12:30:00,67.49,67.71,67.41,67.54,65390.0,67.4792,67.6992,67.3992,67.5292,65390.0
2021-05-17 13:00:00,67.55,67.58,67.35,67.43,56100.0,67.5392,67.5692,67.3392,67.4192,56100.0
2021-05-17 13:30:00,67.41,67.43,67.24,67.38,90045.0,67.3992,67.4192,67.2292,67.3692,90045.0
2021-05-17 14:00:00,67.36,67.59,67.34,67.54,178250.0,67.3492,67.5792,67.3292,67.5292,178250.0
2021-05-17 14:30:00,67.54,67.69,67.45,67.66,479910.0,67.5292,67.6792,67.4392,67.6492,479910.0
2021-05-17 15:00:00,67.67,67.9,67.65,67.74,294765.0,67.6592,67.8891,67.6392,67.7292,294765.0
2021-05-17 15:30:00,67.74,67.99,67.74,67.97,497800.0,67.7292,67.9791,67.7292,67.9591,497800.0
2021-05-18 09:30:00,68.04,68.45,67.96,68.41,273615.0,68.0291,68.439,67.9491,68.3991,273615.0
2021-05-18 10:00:00,68.44,68.82,68.35,68.82,270635.0,68.429,68.809,68.3391,68.809,270635.0
2021-05-18 10:30:00,68.83,68.94,68.69,68.78,205245.0,68.819,68.929,68.679,68.769,205245.0
2021-05-18 11:00:00,68.76,68.88,68.76,68.79,289685.0,68.749,68.869,68.749,68.779,289685.0
2021-05-18 11:30:00,68.79,68.79,68.54,68.55,108865.0,68.779,68.779,68.529,68.539,108865.0
2021-05-18 12:00:00,68.54,68.9,68.54,68.9,87900.0,68.529,68.889,68.529,68.889,87900.0
2021-05-18 12:30:00,68.9,68.96,68.84,68.85,262310.0,68.889,68.949,68.829,68.839,262310.0
2021-05-18 13:00:00,68.85,68.87,68.75,68.87,73905.0,68.839,68.859,68.739,68.859,73905.0
2021-05-18 13:30:00,68.87,68.88,68.68,68.69,113390.0,68.859,68.869,68.669,68.679,113390.0
2021-05-18 14:00:00,68.7,68.76,68.53,68.55,56020.0,68.689,68.749,68.519,68.539,56020.0
2021-05-18 14:30:00,68.52,68.52,68.14,68.37,241215.0,68.509,68.509,68.1291,68.3591,241215.0
2021-05-18 15:00:00,68.38,68.54,68.32,68.5,133565.0,68.3691,68.529,68.3091,68.489,133565.0
2021-05-18 15:30:00,68.52,68.58,68.03,68.03,326420.0,68.509,68.569,68.0191,68.0191,326420.0
2021-05-19 09:30:00,66.55,67.46,66.55,67.28,990700.0,66.5394,67.4492,66.5394,67.2692,990700.0
2021-05-19 10:00:00,67.31,67.82,67.07,67.71,516470.0,67.2992,67.8091,67.0593,67.6992,516470.0
2021-05-19 10:30:00,67.67,67.96,67.41,67.86,263110.0,67.6592,67.9491,67.3992,67.8491,263110.0
2021-05-19 11:00:00,67.84,67.99,67.6,67.86,111740.0,67.8291,67.9791,67.5892,67.8491,111740.0
2021-05-19 11:30:00,67.87,67.92,67.68,67.84,66275.0,67.8591,67.9091,67.6692,67.8291,66275.0
2021-05-19 12:00:00,67.85,68.11,67.79,68.02,145385.0,67.8391,68.0991,67.7792,68.0091,145385.0
2021-05-19 12:30:00,68.03,68.11,67.93,67.95,62720.0,68.0191,68.0991,67.9191,67.9391,62720.0
2021-05-19 13:00:00,67.95,68.19,67.95,68.07,218100.0,67.9391,68.1791,67.9391,68.0591,218100.0
2021-05-19 13:30:00,68.09,68.1,67.93,67.98,259070.0,68.0791,68.0891,67.9191,67.9691,259070.0
2021-05-19 14:00:00,67.97,68.39,67.69,68.34,406020.0,67.9591,68.3791,67.6792,68.3291,406020.0
2021-05-19 14:30:00,68.36,68.41,67.95,68.07,611280.0,68.3491,68.3991,67.9391,68.0591,611280.0
2021-05-19 15:00:00,68.03,68.33,67.92,68.28,127000.0,68.0191,68.3191,67.9091,68.2691,127000.0
2021-05-19 15:30:00,68.26,68.4,67.96,68.36,479195.0,68.2491,68.3891,67.9491,68.3491,479195.0
2021-05-20 09:30:00,69.17,69.91,68.89,69.8,2056900.0,69.1589,69.8988,68.879,69.7888,2056900.0
2021-05-20 10:00:00,69.83,70.01,69.79,70.0,733645.0,69.8188,69.9988,69.7788,69.9888,733645.0
2021-05-20 10:30:00,70.01,70.07,69.84,69.97,193720.0,69.9988,70.0588,69.8288,69.9588,193720.0
2021-05-20 11:00:00,69.97,70.17,69.87,70.13,262995.0,69.9588,70.1588,69.8588,70.1188,262995.0
2021-05-20 11:30:00,70.14,70.28,70.08,70.13,215635.0,70.1288,70.2688,70.0688,70.1188,215635.0
2021-05-20 12:00:00,70.11,70.11,69.93,69.99,345735.0,70.0988,70.0988,69.9188,69.9788,345735.0
2021-05-20 12:30:00,70.02,70.06,69.82,70.06,119370.0,70.0088,70.0488,69.8088,70.0488,119370.0
2021-05-20 13:00:00,70.06,70.19,70.04,70.14,335640.0,70.0488,70.1788,70.0288,70.1288,335640.0
2021-05-20 13:30:00,70.16,70.23,69.96,70.08,182205.0,70.1488,70.2188,69.9488,70.0688,182205.0
2021-05-20 14:00:00,70.08,70.1,69.98,70.07,62105.0,70.0688,70.0888,69.9688,70.0588,62105.0
2021-05-20 14:30:00,70.07,70.09,69.97,70.08,93485.0,70.0588,70.0788,69.9588,70.0688,93485.0
2021-05-20 15:00:00,70.08,70.14,70.0,70.14,265880.0,70.0688,70.1288,69.9888,70.1288,265880.0
2021-05-20 15:30:00,70.14,70.16,69.97,69.98,961050.0,70.1288,70.1488,69.9588,69.9688,961050.0
2021-05-21 09:30:00,70.68,70.7,69.11,70.61,662845.0,70.6687,70.6887,69.0989,70.5987,662845.0
2021-05-21 10:00:00,70.67,70.7,70.15,70.27,553115.0,70.6587,70.6887,70.1388,70.2588,553115.0
2021-05-21 10:30:00,70.26,70.38,69.96,70.13,100110.0,70.2488,70.3687,69.9488,70.1188,100110.0
2021-05-21 11:00:00,70.17,70.23,69.94,69.95,267350.0,70.1588,70.2188,69.9288,69.9388,267350.0
2021-05-21 11:30:00,69.98,70.11,69.87,69.91,159850.0,69.9688,70.0988,69.8588,69.8988,159850.0
2021-05-21 12:00:00,69.94,69.98,69.78,69.94,145205.0,69.9288,69.9688,69.7688,69.9288,145205.0
2021-05-21 12:30:00,69.94,70.01,69.82,69.94,126550.0,69.9288,69.9988,69.8088,69.9288,126550.0
2021-05-21 13:00:00,69.95,69.96,69.81,69.95,95860.0,69.9388,69.9488,69.7988,69.9388,95860.0
2021-05-21 13:30:00,69.95,70.05,69.94,70.01,54810.0,69.9388,70.0388,69.9288,69.9988,54810.0
2021-05-21 14:00:00,70.02,70.04,69.83,69.83,278545.0,70.0088,70.0288,69.8188,69.8188,278545.0
2021-05-21 14:30:00,69.83,69.92,69.8,69.89,153080.0,69.8188,69.9088,69.7888,69.8788,153080.0
2021-05-21 15:00:00,69.91,69.97,69.84,69.9,156835.0,69.8988,69.9588,69.8288,69.8888,156835.0
2021-05-21 15:30:00,69.89,69.91,69.72,69.77,1052200.0,69.8788,69.8988,69.7088,69.7588,1052200.0
2021-05-24 09:30:00,70.49,70.94,70.34,70.82,418780.0,70.4787,70.9286,70.3287,70.8087,418780.0
2021-05-24 10:00:00,70.85,71.03,70.74,70.97,350385.0,70.8387,71.0186,70.7287,70.9586,350385.0
2021-05-24 10:30:00,70.96,71.03,70.83,70.86,188095.0,70.9486,71.0186,70.8187,70.8487,188095.0
2021-05-24 11:00:00,70.91,71.04,70.89,70.89,104120.0,70.8987,71.0286,70.8787,70.8787,104120.0
2021-05-24 11:30:00,70.9,71.01,70.9,70.95,74900.0,70.8887,70.9986,70.8887,70.9386,74900.0
2021-05-24 12:00:00,70.97,71.04,70.87,70.88,160335.0,70.9586,71.0286,70.8587,70.8687,160335.0
2021-05-24 12:30:00,70.89,70.94,70.74,70.83,88315.0,70.8787,70.9286,70.7287,70.8187,88315.0
2021-05-24 13:00:00,70.83,70.91,70.79,70.88,122505.0,70.8187,70.8987,70.7787,70.8687,122505.0
2021-05-24 13:30:00,70.89,70.95,70.88,70.91,62860.0,70.8787,70.9386,70.8687,70.8987,62860.0
2021-05-24 14:00:00,70.92,71.02,70.91,71.0,151315.0,70.9087,71.0086,70.8987,70.9886,151315.0
2021-05-24 14:30:00,71.0,71.13,71.0,71.08,90720.0,70.9886,71.1186,70.9886,71.0686,90720.0
2021-05-24 15:00:00,71.08,71.11,70.99,71.01,191205.0,71.0686,71.0986,70.9786,70.9986,191205.0
2021-05-24 15:30:00,71.01,71.05,70.9,70.93,623425.0,70.9986,71.0386,70.8887,70.9187,623425.0
2021-05-25 09:30:00,71.09,71.36,70.86,70.9,253830.0,71.0786,71.3486,70.8487,70.8887,253830.0
2021-05-25 10:00:00,70.91,71.28,70.87,71.25,171435.0,70.8987,71.2686,70.8587,71.2386,171435.0
2021-05-25 10:30:00,71.28,71.48,71.12,71.44,154080.0,71.2686,71.4686,71.1086,71.4286,154080.0
2021-05-25 11:00:00,71.44,71.45,71.12,71.17,134155.0,71.4286,71.4386,71.1086,71.1586,134155.0
2021-05-25 11:30:00,71.19,71.28,71.08,71.28,144215.0,71.1786,71.2686,71.0686,71.2686,144215.0
2021-05-25 12:00:00,71.31,71.31,71.19,71.25,161665.0,71.2986,71.2986,71.1786,71.2386,161665.0
2021-05-25 12:30:00,71.29,71.37,71.14,71.14,92060.0,71.2786,71.3586,71.1286,71.1286,92060.0
2021-05-25 13:00:00,71.13,71.23,71.02,71.19,126500.0,71.1186,71.2186,71.0086,71.1786,126500.0
2021-05-25 13:30:00,71.17,71.25,71.13,71.2,117260.0,71.1586,71.2386,71.1186,71.1886,117260.0
2021-05-25 14:00:00,71.2,71.2,71.04,71.07,353315.0,71.1886,71.1886,71.0286,71.0586,353315.0
2021-05-25 14:30:00,71.07,71.16,71.01,71.08,119355.0,71.0586,71.1486,70.9986,71.0686,119355.0
2021-05-25 15:00:00,71.07,71.15,70.97,71.13,145750.0,71.0586,71.1386,70.9586,71.1186,145750.0
2021-05-25 15:30:00,71.12,71.14,71.01,71.07,468475.0,71.1086,71.1286,70.9986,71.0586,468475.0
2021-05-26 09:30:00,71.4,71.99,71.4,71.87,451885.0,71.3886,71.9785,71.3886,71.8585,451885.0
2021-05-26 10:00:00,71.87,71.87,71.6,71.84,410040.0,71.8585,71.8585,71.5885,71.8285,410040.0
2021-05-26 10:30:00,71.86,71.87,71.69,71.8,206400.0,71.8485,71.8585,71.6785,71.7885,206400.0
2021-05-26 11:00:00,71.81,71.81,71.63,71.63,140410.0,71.7985,71.7985,71.6185,71.6185,140410.0
2021-05-26 11:30:00,71.63,71.7,71.53,71.64,218670.0,71.6185,71.6885,71.5186,71.6285,218670.0
2021-05-26 12:00:00,71.64,71.71,71.61,71.63,216460.0,71.6285,71.6985,71.5985,71.6185,216460.0
2021-05-26 12:30:00,71.61,71.68,71.59,71.65,92095.0,71.5985,71.6685,71.5785,71.6385,92095.0
2021-05-26 13:00:00,71.64,71.7,71.55,71.58,208205.0,71.6285,71.6885,71.5386,71.5685,208205.0
2021-05-26 13:30:00,71.6,71.64,71.55,71.62,148635.0,71.5885,71.6285,71.5386,71.6085,148635.0
2021-05-26 14:00:00,71.64,71.71,71.58,71.69,150255.0,71.6285,71.6985,71.5685,71.6785,150255.0
2021-05-26 14:30:00,71.71,71.78,71.7,71.78,102550.0,71.6985,71.7685,71.6885,71.7685,102550.0
2021-05-26 15:00:00,71.78,71.82,71.72,71.77,153330.0,71.7685,71.8085,71.7085,71.7585,153330.0
2021-05-26 15:30:00,71.77,71.77,71.61,71.68,448670.0,71.7585,71.7585,71.5985,71.6685,448670.0
2021-05-27 09:30:00,71.33,71.42,70.65,70.81,1750885.0,71.3186,71.4086,70.6387,70.7987,1750885.0
2021-05-27 10:00:00,70.77,71.31,70.74,71.28,219200.0,70.7587,71.2986,70.7287,71.2686,219200.0
2021-05-27 10:30:00,71.3,71.44,71.13,71.22,209355.0,71.2886,71.4286,71.1186,71.2086,209355.0
2021-05-27 11:00:00,71.26,71.54,71.21,71.44,161785.0,71.2486,71.5286,71.1986,71.4286,161785.0
2021-05-27 11:30:00,71.45,71.54,71.35,71.52,190620.0,71.4386,71.5286,71.3386,71.5086,190620.0
2021-05-27 12:00:00,71.53,71.56,71.45,71.53,110340.0,71.5186,71.5486,71.4386,71.5186,110340.0
2021-05-27 12:30:00,71.53,71.62,71.49,71.6,154950.0,71.5186,71.6085,71.4786,71.5885,154950.0
2021-05-27 13:00:00,71.61,71.66,71.52,71.53,157015.0,71.5985,71.6485,71.5086,71.5186,157015.0
2021-05-27 13:30:00,71.51,71.58,71.45,71.47,94785.0,71.4986,71.5685,71.4386,71.4586,94785.0
2021-05-27 14:00:00,71.48,71.49,71.26,71.3,113180.0,71.4686,71.4786,71.2486,71.2886,113180.0
2021-05-27 14:30:00,71.3,71.37,71.25,71.26,217355.0,71.2886,71.3586,71.2386,71.2486,217355.0
2021-05-27 15:00:00,71.26,71.27,71.17,71.24,140265.0,71.2486,71.2586,71.1586,71.2286,140265.0
2021-05-27 15:30:00,71.24,71.33,71.15,71.2,533350.0,71.2286,71.3186,71.1386,71.1886,533350.0
2021-05-28 09:30:00,71.97,72.39,71.97,72.26,438740.0,71.9585,72.3784,71.9585,72.2484,438740.0
2021-05-28 10:00:00,72.3,72.32,71.89,71.89,75350.0,72.2884,72.3084,71.8785,71.8785,75350.0
2021-05-28 10:30:00,71.91,72.2,71.91,72.05,47395.0,71.8985,72.1884,71.8985,72.0385,47395.0
2021-05-28 11:00:00,72.11,72.28,72.11,72.16,324490.0,72.0985,72.2684,72.0985,72.1485,324490.0
2021-05-28 11:30:00,72.18,72.29,72.17,72.27,43050.0,72.1685,72.2784,72.1585,72.2584,43050.0
2021-05-28 12:00:00,72.28,72.29,72.19,72.26,41410.0,72.2684,72.2784,72.1784,72.2484,41410.0
2021-05-28 12:30:00,72.27,72.41,72.27,72.4,108620.0,72.2584,72.3984,72.2584,72.3884,108620.0
2021-05-28 13:00:00,72.43,72.46,72.15,72.15,70070.0,72.4184,72.4484,72.1385,72.1385,70070.0
2021-05-28 13:30:00,72.12,72.2,72.04,72.08,81455.0,72.1085,72.1884,72.0285,72.0685,81455.0
2021-05-28 14:00:00,72.09,72.12,72.05,72.1,59635.0,72.0785,72.1085,72.0385,72.0885,59635.0
2021-05-28 14:30:00,72.09,72.11,72.0,72.07,98125.0,72.0785,72.0985,71.9885,72.0585,98125.0
2021-05-28 15:00:00,72.07,72.07,71.9,71.94,87020.0,72.0585,72.0585,71.8885,71.9285,87020.0
2021-05-28 15:30:00,71.93,71.99,71.75,71.76,433215.0,71.9185,71.9785,71.7385,71.7485,433215.0
2021-06-01 09:30:00,72.25,72.25,71.41,71.6,483385.0,72.2384,72.2384,71.3986,71.5885,483385.0
2021-06-01 10:00:00,71.6,71.64,70.99,71.17,478565.0,71.5885,71.6285,70.9786,71.1586,478565.0
2021-06-01 10:30:00,71.17,71.3,70.83,70.96,161925.0,71.1586,71.2886,70.8187,70.9486,161925.0
2021-06-01 11:00:00,70.95,71.21,70.86,71.18,194330.0,70.9386,71.1986,70.8487,71.1686,194330.0
2021-06-01 11:30:00,71.18,71.32,71.17,71.27,351535.0,71.1686,71.3086,71.1586,71.2586,351535.0
2021-06-01 12:00:00,71.28,71.46,71.2,71.44,117610.0,71.2686,71.4486,71.1886,71.4286,117610.0
2021-06-01 12:30:00,71.45,71.56,71.44,71.5,59295.0,71.4386,71.5486,71.4286,71.4886,59295.0
2021-06-01 13:00:00,71.53,71.54,71.43,71.52,40160.0,71.5186,71.5286,71.4186,71.5086,40160.0
2021-06-01 13:30:00,71.53,71.59,71.49,71.57,39385.0,71.5186,71.5785,71.4786,71.5585,39385.0
2021-06-01 14:00:00,71.54,71.59,71.5,71.57,112900.0,71.5286,71.5785,71.4886,71.5585,112900.0
2021-06-01 14:30:00,71.55,71.66,71.55,71.61,26265.0,71.5386,71.6485,71.5386,71.5985,26265.0
2021-06-01 15:00:00,71.63,71.64,71.53,71.54,49420.0,71.6185,71.6285,71.5186,71.5286,49420.0
2021-06-01 15:30:00,71.49,71.51,71.33,71.34,497800.0,71.4786,71.4986,71.3186,71.3286,497800.0
2021-06-02 09:30:00,71.57,71.93,71.21,71.7,370315.0,71.5585,71.9185,71.1986,71.6885,370315.0
2021-06-02 10:00:00,71.57,71.63,71.41,71.62,69430.0,71.5585,71.6185,71.3986,71.6085,69430.0
2021-06-02 10:30:00,71.61,71.7,71.45,71.5,95180.0,71.5985,71.6885,71.4386,71.4886,95180.0
2021-06-02 11:00:00,71.51,71.63,71.48,71.62,59140.0,71.4986,71.6185,71.4686,71.6085,59140.0
2021-06-02 11:30:00,71.62,71.65,71.58,71.58,46870.0,71.6085,71.6385,71.5685,71.5685,46870.0
2021-06-02 12:00:00,71.6,71.68,71.4,71.43,84015.0,71.5885,71.6685,71.3886,71.4186,84015.0
2021-06-02 12:30:00,71.45,71.55,71.39,71.54,167440.0,71.4386,71.5386,71.3786,71.5286,167440.0
2021-06-02 13:00:00,71.54,71.57,71.28,71.31,49800.0,71.5286,71.5585,71.2686,71.2986,49800.0
2021-06-02 13:30:00,71.4,71.42,71.19,71.27,37695.0,71.3886,71.4086,71.1786,71.2586,37695.0
2021-06-02 14:00:00,71.28,71.33,71.14,71.29,36435.0,71.2686,71.3186,71.1286,71.2786,36435.0
2021-06-02 14:30:00,71.29,71.32,71.24,71.28,50915.0,71.2786,71.3086,71.2286,71.2686,50915.0
2021-06-02 15:00:00,71.27,71.3,71.22,71.22,56020.0,71.2586,71.2886,71.2086,71.2086,56020.0
2021-06-02 15:30:00,71.23,71.46,71.21,71.39,209850.0,71.2186,71.4486,71.1986,71.3786,209850.0
2021-06-03 09:30:00,70.75,71.0,70.11,70.44,374845.0,70.7387,70.9886,70.0988,70.4287,374845.0
2021-06-03 10:00:00,70.45,70.73,70.39,70.67,131035.0,70.4387,70.7187,70.3787,70.6587,131035.0
2021-06-03 10:30:00,70.62,70.93,70.44,70.93,89395.0,70.6087,70.9187,70.4287,70.9187,89395.0
2021-06-03 11:00:00,70.98,71.04,70.67,70.76,182705.0,70.9686,71.0286,70.6587,70.7487,182705.0
2021-06-03 11:30:00,70.74,70.74,70.42,70.63,126730.0,70.7287,70.7287,70.4087,70.6187,126730.0
2021-06-03 12:00:00,70.63,70.78,70.63,70.75,89405.0,70.6187,70.7687,70.6187,70.7387,89405.0
2021-06-03 12:30:00,70.75,70.85,70.65,70.77,389925.0,70.7387,70.8387,70.6387,70.7587,389925.0
2021-06-03 13:00:00,70.86,70.91,70.71,70.9,359315.0,70.8487,70.8987,70.6987,70.8887,359315.0
2021-06-03 13:30:00,70.88,70.89,70.72,70.81,90895.0,70.8687,70.8787,70.7087,70.7987,90895.0
2021-06-03 14:00:00,70.79,70.85,70.67,70.68,149230.0,70.7787,70.8387,70.6587,70.6687,149230.0
2021-06-03 14:30:00,70.69,70.73,70.61,70.62,102875.0,70.6787,70.7187,70.5987,70.6087,102875.0
2021-06-03 15:00:00,70.63,70.75,70.56,70.69,193865.0,70.6187,70.7387,70.5487,70.6787,193865.0
2021-06-03 15:30:00,70.69,70.74,70.56,70.6,531945.0,70.6787,70.7287,70.5487,70.5887,531945.0
2021-06-04 09:30:00,71.27,71.79,71.24,71.77,224440.0,71.2586,71.7785,71.2286,71.7585,224440.0
2021-06-04 10:00:00,71.8,72.05,71.8,71.97,330850.0,71.7885,72.0385,71.7885,71.9585,330850.0
2021-06-04 10:30:00,72.04,72.18,71.93,72.1,724570.0,72.0285,72.1685,71.9185,72.0885,724570.0
2021-06-04 11:00:00,72.07,72.23,72.0,72.18,535300.0,72.0585,72.2184,71.9885,72.1685,535300.0
2021-06-04 11:30:00,72.18,72.23,72.09,72.12,570150.0,72.1685,72.2184,72.0785,72.1085,570150.0
2021-06-04 12:00:00,72.16,72.18,72.08,72.08,357850.0,72.1485,72.1685,72.0685,72.0685,357850.0
2021-06-04 12:30:00,72.09,72.17,72.08,72.11,74340.0,72.0785,72.1585,72.0685,72.0985,74340.0
2021-06-04 13:00:00,72.11,72.12,71.97,71.99,58835.0,72.0985,72.1085,71.9585,71.9785,58835.0
2021-06-04 13:30:00,71.99,72.08,71.97,72.07,55005.0,71.9785,72.0685,71.9585,72.0585,55005.0
2021-06-04 14:00:00,72.07,72.11,72.02,72.06,61105.0,72.0585,72.0985,72.0085,72.0485,61105.0
2021-06-04 14:30:00,72.08,72.11,72.03,72.06,109100.0,72.0685,72.0985,72.0185,72.0485,109100.0
2021-06-04 15:00:00,72.06,72.19,72.05,72.15,207205.0,72.0485,72.1784,72.0385,72.1385,207205.0
2021-06-04 15:30:00,72.15,72.26,72.09,72.14,1135455.0,72.1385,72.2484,72.0785,72.1285,1135455.0
2021-06-07 09:30:00,72.13,72.21,71.83,72.2,215880.0,72.1185,72.1984,71.8185,72.1884,215880.0
2021-06-07 10:00:00,72.27,72.43,72.17,72.39,181085.0,72.2584,72.4184,72.1585,72.3784,181085.0
2021-06-07 10:30:00,72.41,72.67,72.34,72.66,293400.0,72.3984,72.6584,72.3284,72.6484,293400.0
2021-06-07 11:00:00,72.65,72.65,72.45,72.5,341260.0,72.6384,72.6384,72.4384,72.4884,341260.0
2021-06-07 11:30:00,72.49,72.61,72.44,72.57,168015.0,72.4784,72.5984,72.4284,72.5584,168015.0
2021-06-07 12:00:00,72.59,72.65,72.5,72.54,114940.0,72.5784,72.6384,72.4884,72.5284,114940.0
2021-06-07 12:30:00,72.55,72.61,72.52,72.53,46360.0,72.5384,72.5984,72.5084,72.5184,46360.0
2021-06-07 13:00:00,72.54,72.56,72.3,72.34,137410.0,72.5284,72.5484,72.2884,72.3284,137410.0
2021-06-07 13:30:00,72.34,72.53,72.34,72.47,34280.0,72.3284,72.5184,72.3284,72.4584,34280.0
2021-06-07 14:00:00,72.46,72.58,72.46,72.56,65625.0,72.4484,72.5684,72.4484,72.5484,65625.0
2021-06-07 14:30:00,72.57,72.64,72.5,72.59,32350.0,72.5584,72.6284,72.4884,72.5784,32350.0
2021-06-07 15:00:00,72.56,72.74,72.56,72.67,200005.0,72.5484,72.7284,72.5484,72.6584,200005.0
2021-06-07 15:30:00,72.67,72.71,72.58,72.67,520250.0,72.6584,72.6984,72.5684,72.6584,520250.0
2021-06-08 09:30:00,73.11,73.59,72.98,73.38,1201530.0,73.0983,73.5782,72.9683,73.3683,1201530.0
2021-06-08 10:00:00,73.39,73.44,73.21,73.27,157720.0,73.3783,73.4282,73.1983,73.2583,157720.0
2021-06-08 10:30:00,73.26,73.29,72.93,72.95,192635.0,73.2483,73.2783,72.9183,72.9383,192635.0
2021-06-08 11:00:00,72.96,73.03,72.56,72.7,536830.0,72.9483,73.0183,72.5484,72.6884,536830.0
2021-06-08 11:30:00,72.71,72.83,72.63,72.75,230760.0,72.6984,72.8183,72.6184,72.7384,230760.0
2021-06-08 12:00:00,72.74,72.83,72.67,72.81,604115.0,72.7284,72.8183,72.6584,72.7984,604115.0
2021-06-08 12:30:00,72.83,73.0,72.83,72.98,317740.0,72.8183,72.9883,72.8183,72.9683,317740.0
2021-06-08 13:00:00,72.98,72.98,72.83,72.86,117985.0,72.9683,72.9683,72.8183,72.8483,117985.0
2021-06-08 13:30:00,72.86,72.92,72.8,72.84,107280.0,72.8483,72.9083,72.7884,72.8283,107280.0
2021-06-08 14:00:00,72.83,72.92,72.8,72.88,210035.0,72.8183,72.9083,72.7884,72.8683,210035.0
2021-06-08 14:30:00,72.88,73.04,72.87,73.02,273240.0,72.8683,73.0283,72.8583,73.0083,273240.0
2021-06-08 15:00:00,73.02,73.08,72.99,73.02,301575.0,73.0083,73.0683,72.9783,73.0083,301575.0
2021-06-08 15:30:00,73.01,73.07,72.88,72.9,669395.0,72.9983,73.0583,72.8683,72.8883,669395.0
2021-06-09 09:30:00,73.42,73.47,73.08,73.26,1177845.0,73.4083,73.4582,73.0683,73.2483,1177845.0
2021-06-09 10:00:00,73.29,73.29,72.81,72.98,52240.0,73.2783,73.2783,72.7984,72.9683,52240.0
2021-06-09 10:30:00,73.04,73.06,72.85,72.88,31130.0,73.0283,73.0483,72.8383,72.8683,31130.0
2021-06-09 11:00:00,72.88,73.05,72.87,73.03,45015.0,72.8683,73.0383,72.8583,73.0183,45015.0
2021-06-09 11:30:00,73.01,73.08,72.81,72.86,57270.0,72.9983,73.0683,72.7984,72.8483,57270.0
2021-06-09 12:00:00,72.83,73.13,72.83,73.13,20000.0,72.8183,73.1183,72.8183,73.1183,20000.0
2021-06-09 12:30:00,73.16,73.31,73.15,73.28,32985.0,73.1483,73.2983,73.1383,73.2683,32985.0
2021-06-09 13:00:00,73.31,73.33,73.2,73.24,54500.0,73.2983,73.3183,73.1883,73.2283,54500.0
2021-06-09 13:30:00,73.23,73.25,73.13,73.14,53560.0,73.2183,73.2383,73.1183,73.1283,53560.0
2021-06-09 14:00:00,73.16,73.23,73.15,73.21,236720.0,73.1483,73.2183,73.1383,73.1983,236720.0
2021-06-09 14:30:00,73.21,73.21,73.06,73.09,50505.0,73.1983,73.1983,73.0483,73.0783,50505.0
2021-06-09 15:00:00,73.08,73.14,73.03,73.03,124120.0,73.0683,73.1283,73.0183,73.0183,124120.0
2021-06-09 15:30:00,73.03,73.05,72.89,72.89,330670.0,73.0183,73.0383,72.8783,72.8783,330670.0
2021-06-10 09:30:00,72.65,73.65,72.65,73.48,700185.0,72.6384,73.6382,72.6384,73.4682,700185.0
2021-06-10 10:00:00,73.45,73.61,73.41,73.51,95730.0,73.4382,73.5982,73.3983,73.4982,95730.0
2021-06-10 10:30:00,73.52,73.6,72.94,73.13,59245.0,73.5082,73.5882,72.9283,73.1183,59245.0
2021-06-10 11:00:00,73.06,73.51,73.06,73.49,46345.0,73.0483,73.4982,73.0483,73.4782,46345.0
2021-06-10 11:30:00,73.49,73.65,73.47,73.64,172190.0,73.4782,73.6382,73.4582,73.6282,172190.0
2021-06-10 12:00:00,73.62,73.76,73.56,73.6,147620.0,73.6082,73.7482,73.5482,73.5882,147620.0
2021-06-10 12:30:00,73.62,73.79,73.62,73.79,10500.0,73.6082,73.7782,73.6082,73.7782,10500.0
2021-06-10 13:00:00,73.79,73.86,73.74,73.81,32620.0,73.7782,73.8482,73.7282,73.7982,32620.0
2021-06-10 13:30:00,73.79,73.91,73.72,73.91,85690.0,73.7782,73.8982,73.7082,73.8982,85690.0
2021-06-10 14:00:00,73.91,73.96,73.87,73.91,104930.0,73.8982,73.9482,73.8582,73.8982,104930.0
2021-06-10 14:30:00,73.93,74.11,73.9,74.11,228940.0,73.9182,74.0981,73.8882,74.0981,228940.0
2021-06-10 15:00:00,74.12,74.16,73.99,74.11,645580.0,74.1081,74.1481,73.9782,74.0981,645580.0
2021-06-10 15:30:00,74.1,74.21,73.97,74.16,817870.0,74.0881,74.1981,73.9582,74.1481,817870.0
2021-06-11 09:30:00,74.29,74.63,74.05,74.48,132620.0,74.2781,74.6181,74.0382,74.4681,132620.0
2021-06-11 10:00:00,74.56,74.73,74.4,74.68,405535.0,74.5481,74.718,74.3881,74.6681,405535.0
2021-06-11 10:30:00,74.71,74.71,74.39,74.53,160620.0,74.698,74.698,74.3781,74.5181,160620.0
2021-06-11 11:00:00,74.54,74.7,74.33,74.65,151765.0,74.5281,74.688,74.3181,74.6381,151765.0
2021-06-11 11:30:00,74.64,74.64,74.45,74.47,105110.0,74.6281,74.6281,74.4381,74.4581,105110.0
2021-06-11 12:00:00,74.5,74.53,74.42,74.42,49815.0,74.4881,74.5181,74.4081,74.4081,49815.0
2021-06-11 12:30:00,74.45,74.5,74.42,74.48,190090.0,74.4381,74.4881,74.4081,74.4681,190090.0
2021-06-11 13:00:00,74.49,74.52,74.4,74.51,140935.0,74.4781,74.5081,74.3881,74.4981,140935.0
2021-06-11 13:30:00,74.52,74.6,74.48,74.59,71265.0,74.5081,74.5881,74.4681,74.5781,71265.0
2021-06-11 14:00:00,74.59,74.73,74.59,74.72,124810.0,74.5781,74.718,74.5781,74.708,124810.0
2021-06-11 14:30:00,74.72,74.82,74.7,74.8,108845.0,74.708,74.808,74.688,74.788,108845.0
2021-06-11 15:00:00,74.81,74.81,74.71,74.8,138130.0,74.798,74.798,74.698,74.788,138130.0
2021-06-11 15:30:00,74.81,74.95,74.8,74.92,574275.0,74.798,74.938,74.788,74.908,574275.0
2021-06-14 09:30:00,75.0,75.64,74.96,75.53,503595.0,74.988,75.6279,74.948,75.5179,503595.0
2021-06-14 10:00:00,75.54,75.61,75.29,75.45,192785.0,75.5279,75.5979,75.278,75.4379,192785.0
2021-06-14 10:30:00,75.46,75.47,75.24,75.38,115770.0,75.4479,75.4579,75.228,75.3679,115770.0
2021-06-14 11:00:00,75.39,75.64,75.36,75.55,108750.0,75.3779,75.6279,75.3479,75.5379,108750.0
2021-06-14 11:30:00,75.57,75.64,75.43,75.63,66705.0,75.5579,75.6279,75.4179,75.6179,66705.0
2021-06-14 12:00:00,75.64,75.82,75.61,75.72,159320.0,75.6279,75.8079,75.5979,75.7079,159320.0
2021-06-14 12:30:00,75.71,75.8,75.65,75.77,204315.0,75.6979,75.7879,75.6379,75.7579,204315.0
2021-06-14 13:00:00,75.79,75.82,75.66,75.74,88445.0,75.7779,75.8079,75.6479,75.7279,88445.0
2021-06-14 13:30:00,75.74,75.84,75.74,75.83,76365.0,75.7279,75.8279,75.7279,75.8179,76365.0
2021-06-14 14:00:00,75.84,75.84,75.6,75.61,112395.0,75.8279,75.8279,75.5879,75.5979,112395.0
2021-06-14 14:30:00,75.62,75.79,75.61,75.78,103175.0,75.6079,75.7779,75.5979,75.7679,103175.0
2021-06-14 15:00:00,75.77,75.77,75.58,75.65,139870.0,75.7579,75.7579,75.5679,75.6379,139870.0
2021-06-14 15:30:00,75.66,75.82,75.54,75.82,547365.0,75.6479,75.8079,75.5279,75.8079,547365.0
2021-06-15 09:30:00,75.75,75.75,75.08,75.36,202095.0,75.7379,75.7379,75.068,75.3479,202095.0
2021-06-15 10:00:00,75.39,75.39,75.07,75.07,138900.0,75.3779,75.3779,75.058,75.058,138900.0
2021-06-15 10:30:00,75.06,75.23,75.03,75.15,164665.0,75.048,75.218,75.018,75.138,164665.0
2021-06-15 11:00:00,75.18,75.34,75.02,75.06,109550.0,75.168,75.3279,75.008,75.048,109550.0
2021-06-15 11:30:00,75.08,75.11,74.93,75.09,142590.0,75.068,75.098,74.918,75.078,142590.0
2021-06-15 12:00:00,75.13,75.16,75.02,75.07,87695.0,75.118,75.148,75.008,75.058,87695.0
2021-06-15 12:30:00,75.07,75.12,74.85,74.89,143060.0,75.058,75.108,74.838,74.878,143060.0
2021-06-15 13:00:00,74.88,74.89,74.78,74.87,116360.0,74.868,74.878,74.768,74.858,116360.0
2021-06-15 13:30:00,74.88,74.95,74.77,74.78,91625.0,74.868,74.938,74.758,74.768,91625.0
2021-06-15 14:00:00,74.8,74.88,74.71,74.71,147965.0,74.788,74.868,74.698,74.698,147965.0
2021-06-15 14:30:00,74.71,74.75,74.68,74.72,104715.0,74.698,74.738,74.6681,74.708,104715.0
2021-06-15 15:00:00,74.7,74.72,74.6,74.61,177585.0,74.688,74.708,74.5881,74.5981,177585.0
2021-06-15 15:30:00,74.62,74.79,74.59,74.75,667535.0,74.6081,74.778,74.5781,74.738,667535.0
2021-06-16 09:30:00,74.77,74.98,74.52,74.83,888965.0,74.758,74.968,74.5081,74.818,888965.0
2021-06-16 10:00:00,74.82,75.02,74.8,74.94,264955.0,74.808,75.008,74.788,74.928,264955.0
2021-06-16 10:30:00,74.9,74.9,74.67,74.78,218955.0,74.888,74.888,74.6581,74.768,218955.0
2021-06-16 11:00:00,74.78,74.78,74.6,74.68,67140.0,74.768,74.768,74.5881,74.6681,67140.0
2021-06-16 11:30:00,74.68,74.72,74.56,74.56,90625.0,74.6681,74.708,74.5481,74.5481,90625.0
2021-06-16 12:00:00,74.58,74.61,74.29,74.38,116820.0,74.5681,74.5981,74.2781,74.3681,116820.0
2021-06-16 12:30:00,74.39,74.52,74.38,74.48,294445.0,74.3781,74.5081,74.3681,74.4681,294445.0
2021-06-16 13:00:00,74.48,74.61,74.45,74.56,360020.0,74.4681,74.5981,74.4381,74.5481,360020.0
2021-06-16 13:30:00,74.56,74.66,74.51,74.57,195540.0,74.5481,74.6481,74.4981,74.5581,195540.0
2021-06-16 14:00:00,74.52,74.53,73.46,73.93,2773870.0,74.5081,74.5181,73.4482,73.9182,2773870.0
2021-06-16 14:30:00,73.89,73.98,73.36,73.87,453725.0,73.8782,73.9682,73.3483,73.8582,453725.0
2021-06-16 15:00:00,73.88,74.53,73.86,74.4,180680.0,73.8682,74.5181,73.8482,74.3881,180680.0
2021-06-16 15:30:00,74.41,74.61,74.27,74.31,530045.0,74.3981,74.5981,74.2581,74.2981,530045.0
2021-06-17 09:30:00,73.85,74.75,73.85,74.72,172485.0,73.8382,74.738,73.8382,74.708,172485.0
2021-06-17 10:00:00,74.75,75.07,74.66,75.05,409985.0,74.738,75.058,74.6481,75.038,409985.0
2021-06-17 10:30:00,75.07,75.41,75.07,75.4,1743995.0,75.058,75.3979,75.058,75.3879,1743995.0
2021-06-17 11:00:00,75.42,75.68,75.37,75.67,1060055.0,75.4079,75.6679,75.3579,75.6579,1060055.0
2021-06-17 11:30:00,75.66,75.88,75.49,75.51,391950.0,75.6479,75.8679,75.4779,75.4979,391950.0
2021-06-17 12:00:00,75.51,75.55,75.06,75.13,332085.0,75.4979,75.5379,75.048,75.118,332085.0
2021-06-17 12:30:00,75.09,75.44,75.03,75.42,84735.0,75.078,75.4279,75.018,75.4079,84735.0
2021-06-17 13:00:00,75.47,75.58,75.43,75.53,85605.0,75.4579,75.5679,75.4179,75.5179,85605.0
2021-06-17 13:30:00,75.55,75.68,75.52,75.57,49055.0,75.5379,75.6679,75.5079,75.5579,49055.0
2021-06-17 14:00:00,75.56,75.64,75.44,75.63,41450.0,75.5479,75.6279,75.4279,75.6179,41450.0
2021-06-17 14:30:00,75.64,75.66,75.52,75.6,132340.0,75.6279,75.6479,75.5079,75.5879,132340.0
2021-06-17 15:00:00,75.62,75.77,75.57,75.69,191185.0,75.6079,75.7579,75.5579,75.6779,191185.0
2021-06-17 15:30:00,75.66,75.77,75.54,75.61,1288195.0,75.6479,75.7579,75.5279,75.5979,1288195.0
2021-06-18 09:30:00,75.6,76.1,75.29,75.85,298870.0,75.5879,76.0878,75.278,75.8379,298870.0
2021-06-18 10:00:00,75.89,76.08,75.78,76.0,202880.0,75.8779,76.0678,75.7679,75.9878,202880.0
2021-06-18 10:30:00,75.97,76.15,75.74,75.89,203515.0,75.9578,76.1378,75.7279,75.8779,203515.0
2021-06-18 11:00:00,75.89,75.91,75.54,75.54,158750.0,75.8779,75.8979,75.5279,75.5279,158750.0
2021-06-18 11:30:00,75.5,75.76,75.47,75.68,245580.0,75.4879,75.7479,75.4579,75.6679,245580.0
2021-06-18 12:00:00,75.71,75.96,75.66,75.96,140000.0,75.6979,75.9478,75.6479,75.9478,140000.0
2021-06-18 12:30:00,75.98,76.04,75.86,76.03,214335.0,75.9678,76.0278,75.8479,76.0178,214335.0
2021-06-18 13:00:00,76.02,76.11,75.84,75.9,99135.0,76.0078,76.0978,75.8279,75.8879,99135.0
2021-06-18 13:30:00,75.86,75.97,75.79,75.87,53970.0,75.8479,75.9578,75.7779,75.8579,53970.0
2021-06-18 14:00:00,75.84,75.95,75.8,75.84,66250.0,75.8279,75.9378,75.7879,75.8279,66250.0
2021-06-18 14:30:00,75.84,75.88,75.49,75.55,444465.0,75.8279,75.8679,75.4779,75.5379,444465.0
2021-06-18 15:00:00,75.54,75.87,75.5,75.86,134735.0,75.5279,75.8579,75.4879,75.8479,134735.0
2021-06-18 15:30:00,75.84,76.0,75.75,75.79,357465.0,75.8279,75.9878,75.7379,75.7779,357465.0
2021-06-21 09:30:00,75.57,75.86,74.82,75.83,743820.0,75.5579,75.8479,74.808,75.8179,743820.0
2021-06-21 10:00:00,75.86,75.99,75.4,75.66,395170.0,75.8479,75.9778,75.3879,75.6479,395170.0
2021-06-21 10:30:00,75.62,76.2,75.62,76.11,141930.0,75.6079,76.1878,75.6079,76.0978,141930.0
2021-06-21 11:00:00,76.12,76.37,76.07,76.14,219055.0,76.1078,76.3578,76.0578,76.1278,219055.0
2021-06-21 11:30:00,76.14,76.24,76.02,76.14,240230.0,76.1278,76.2278,76.0078,76.1278,240230.0
2021-06-21 12:00:00,76.18,76.18,76.07,76.14,37250.0,76.1678,76.1678,76.0578,76.1278,37250.0
2021-06-21 12:30:00,76.14,76.27,76.09,76.15,55060.0,76.1278,76.2578,76.0778,76.1378,55060.0
2021-06-21 13:00:00,76.15,76.27,76.08,76.22,171455.0,76.1378,76.2578,76.0678,76.2078,171455.0
2021-06-21 13:30:00,76.22,76.33,76.12,76.21,150540.0,76.2078,76.3178,76.1078,76.1978,150540.0
2021-06-21 14:00:00,76.19,76.23,76.09,76.22,55795.0,76.1778,76.2178,76.0778,76.2078,55795.0
2021-06-21 14:30:00,76.21,76.23,76.08,76.19,69375.0,76.1978,76.2178,76.0678,76.1778,69375.0
2021-06-21 15:00:00,76.21,76.26,75.99,76.03,113735.0,76.1978,76.2478,75.9778,76.0178,113735.0
2021-06-21 15:30:00,76.06,76.19,76.03,76.16,273035.0,76.0478,76.1778,76.0178,76.1478,273035.0
2021-06-22 09:30:00,76.27,76.7,76.11,76.44,487485.0,76.2578,76.6877,76.0978,76.4278,487485.0
2021-06-22 10:00:00,76.42,76.59,76.28,76.59,250080.0,76.4078,76.5777,76.2678,76.5777,250080.0
2021-06-22 10:30:00,76.57,76.63,76.42,76.59,208945.0,76.5577,76.6177,76.4078,76.5777,208945.0
2021-06-22 11:00:00,76.61,76.81,76.52,76.77,245125.0,76.5977,76.7977,76.5078,76.7577,245125.0
2021-06-22 11:30:00,76.79,76.79,76.57,76.61,143400.0,76.7777,76.7777,76.5577,76.5977,143400.0
2021-06-22 12:00:00,76.64,76.83,76.64,76.83,125315.0,76.6277,76.8177,76.6277,76.8177,125315.0
2021-06-22 12:30:00,76.82,76.84,76.63,76.65,115415.0,76.8077,76.8277,76.6177,76.6377,115415.0
2021-06-22 13:00:00,76.62,76.7,76.51,76.59,107480.0,76.6077,76.6877,76.4978,76.5777,107480.0
2021-06-22 13:30:00,76.6,76.71,76.58,76.68,202675.0,76.5877,76.6977,76.5677,76.6677,202675.0
2021-06-22 14:00:00,76.65,76.71,76.57,76.59,172270.0,76.6377,76.6977,76.5577,76.5777,172270.0
2021-06-22 14:30:00,76.59,76.8,76.58,76.79,123150.0,76.5777,76.7877,76.5677,76.7777,123150.0
2021-06-22 15:00:00,76.81,77.05,76.78,77.01,203750.0,76.7977,77.0377,76.7677,76.9977,203750.0
2021-06-22 15:30:00,77.01,77.06,76.93,77.0,640240.0,76.9977,77.0477,76.9177,76.9877,640240.0
2021-06-23 09:30:00,77.08,77.33,76.96,77.27,283185.0,77.0677,77.3176,76.9477,77.2576,283185.0
2021-06-23 10:00:00,77.33,77.36,77.16,77.23,146460.0,77.3176,77.3476,77.1477,77.2176,146460.0
2021-06-23 10:30:00,77.22,77.22,76.88,76.91,87015.0,77.2076,77.2076,76.8677,76.8977,87015.0
2021-06-23 11:00:00,76.95,76.98,76.69,76.96,129095.0,76.9377,76.9677,76.6777,76.9477,129095.0
2021-06-23 11:30:00,76.97,77.04,76.87,76.97,153365.0,76.9577,77.0277,76.8577,76.9577,153365.0
2021-06-23 12:00:00,76.98,77.0,76.9,76.94,90380.0,76.9677,76.9877,76.8877,76.9277,90380.0
2021-06-23 12:30:00,76.91,76.91,76.68,76.85,95860.0,76.8977,76.8977,76.6677,76.8377,95860.0
2021-06-23 13:00:00,76.85,76.93,76.8,76.89,94730.0,76.8377,76.9177,76.7877,76.8777,94730.0
2021-06-23 13:30:00,76.87,76.94,76.84,76.94,60150.0,76.8577,76.9277,76.8277,76.9277,60150.0
2021-06-23 14:00:00,76.93,76.93,76.79,76.86,75865.0,76.9177,76.9177,76.7777,76.8477,75865.0
2021-06-23 14:30:00,76.85,77.06,76.84,77.03,67055.0,76.8377,77.0477,76.8277,77.0177,67055.0
2021-06-23 15:00:00,77.06,77.11,76.98,77.11,131000.0,77.0477,77.0977,76.9677,77.0977,131000.0
2021-06-23 15:30:00,77.11,77.12,76.96,76.96,268555.0,77.0977,77.1077,76.9477,76.9477,268555.0
2021-06-24 09:30:00,77.29,77.97,77.29,77.81,251815.0,77.2776,77.9575,77.2776,77.7976,251815.0
2021-06-24 10:00:00,77.83,78.0,77.79,78.0,149055.0,77.8175,77.9875,77.7776,77.9875,149055.0
2021-06-24 10:30:00,78.01,78.17,77.93,77.93,180185.0,77.9975,78.1575,77.9175,77.9175,180185.0
2021-06-24 11:00:00,77.93,78.01,77.78,77.9,75600.0,77.9175,77.9975,77.7676,77.8875,75600.0
2021-06-24 11:30:00,77.9,77.96,77.83,77.96,514715.0,77.8875,77.9475,77.8175,77.9475,514715.0
2021-06-24 12:00:00,77.95,78.1,77.93,78.02,59440.0,77.9375,78.0875,77.9175,78.0075,59440.0
2021-06-24 12:30:00,78.02,78.04,77.67,77.69,149760.0,78.0075,78.0275,77.6576,77.6776,149760.0
2021-06-24 13:00:00,77.68,77.79,77.56,77.76,91890.0,77.6676,77.7776,77.5476,77.7476,91890.0
2021-06-24 13:30:00,77.75,77.75,77.39,77.55,517350.0,77.7376,77.7376,77.3776,77.5376,517350.0
2021-06-24 14:00:00,77.59,77.73,77.57,77.71,125010.0,77.5776,77.7176,77.5576,77.6976,125010.0
2021-06-24 14:30:00,77.71,77.76,77.65,77.71,108295.0,77.6976,77.7476,77.6376,77.6976,108295.0
2021-06-24 15:00:00,77.71,77.75,77.58,77.59,129485.0,77.6976,77.7376,77.5676,77.5776,129485.0
2021-06-24 15:30:00,77.62,77.7,77.56,77.66,570000.0,77.6076,77.6876,77.5476,77.6476,570000.0
2021-06-25 09:30:00,77.64,77.89,77.32,77.39,187355.0,77.6276,77.8775,77.3076,77.3776,187355.0
2021-06-25 10:00:00,77.36,77.52,77.14,77.51,795040.0,77.3476,77.5076,77.1277,77.4976,795040.0
2021-06-25 10:30:00,77.55,77.65,77.43,77.46,296265.0,77.5376,77.6376,77.4176,77.4476,296265.0
2021-06-25 11:00:00,77.46,77.61,77.36,77.56,373860.0,77.4476,77.5976,77.3476,77.5476,373860.0
2021-06-25 11:30:00,77.57,77.65,77.51,77.57,60490.0,77.5576,77.6376,77.4976,77.5576,60490.0
2021-06-25 12:00:00,77.57,77.59,77.4,77.44,51175.0,77.5576,77.5776,77.3876,77.4276,51175.0
2021-06-25 12:30:00,77.46,77.54,77.46,77.5,30885.0,77.4476,77.5276,77.4476,77.4876,30885.0
2021-06-25 13:00:00,77.51,77.62,77.45,77.6,32785.0,77.4976,77.6076,77.4376,77.5876,32785.0
2021-06-25 13:30:00,77.59,77.59,77.48,77.58,71130.0,77.5776,77.5776,77.4676,77.5676,71130.0
2021-06-25 14:00:00,77.59,77.62,77.53,77.57,28505.0,77.5776,77.6076,77.5176,77.5576,28505.0
2021-06-25 14:30:00,77.58,77.74,77.56,77.74,56410.0,77.5676,77.7276,77.5476,77.7276,56410.0
2021-06-25 15:00:00,77.74,77.76,77.64,77.69,112400.0,77.7276,77.7476,77.6276,77.6776,112400.0
2021-06-25 15:30:00,77.7,77.78,77.64,77.73,679725.0,77.6876,77.7676,77.6276,77.7176,679725.0
2021-06-28 09:30:00,78.96,78.96,78.11,78.43,1557615.0,78.9474,78.9474,78.0975,78.4175,1557615.0
2021-06-28 10:00:00,78.46,78.69,78.45,78.54,608045.0,78.4474,78.6774,78.4374,78.5274,608045.0
2021-06-28 10:30:00,78.53,78.61,78.41,78.47,425170.0,78.5174,78.5974,78.3975,78.4574,425170.0
2021-06-28 11:00:00,78.46,78.71,78.44,78.69,293220.0,78.4474,78.6974,78.4274,78.6774,293220.0
2021-06-28 11:30:00,78.72,78.79,78.61,78.72,99285.0,78.7074,78.7774,78.5974,78.7074,99285.0
2021-06-28 12:00:00,78.7,78.75,78.61,78.72,78250.0,78.6874,78.7374,78.5974,78.7074,78250.0
2021-06-28 12:30:00,78.7,78.72,78.61,78.64,84075.0,78.6874,78.7074,78.5974,78.6274,84075.0
2021-06-28 13:00:00,78.63,78.67,78.43,78.44,195965.0,78.6174,78.6574,78.4175,78.4274,195965.0
2021-06-28 13:30:00,78.43,78.61,78.43,78.48,76225.0,78.4175,78.5974,78.4175,78.4674,76225.0
2021-06-28 14:00:00,78.51,78.59,78.47,78.5,87640.0,78.4974,78.5774,78.4574,78.4874,87640.0
2021-06-28 14:30:00,78.5,78.62,78.49,78.6,138335.0,78.4874,78.6074,78.4774,78.5874,138335.0
2021-06-28 15:00:00,78.6,78.61,78.46,78.58,151845.0,78.5874,78.5974,78.4474,78.5674,151845.0
2021-06-28 15:30:00,78.56,78.68,78.54,78.67,374425.0,78.5474,78.6674,78.5274,78.6574,374425.0
2021-06-29 09:30:00,78.85,78.93,78.32,78.85,227985.0,78.8374,78.9174,78.3075,78.8374,227985.0
2021-06-29 10:00:00,78.83,78.96,78.53,78.63,152015.0,78.8174,78.9474,78.5174,78.6174,152015.0
2021-06-29 10:30:00,78.67,78.9,78.62,78.72,254645.0,78.6574,78.8874,78.6074,78.7074,254645.0
2021-06-29 11:00:00,78.72,78.72,78.53,78.54,44070.0,78.7074,78.7074,78.5174,78.5274,44070.0
2021-06-29 11:30:00,78.6,78.62,78.48,78.56,19920.0,78.5874,78.6074,78.4674,78.5474,19920.0
2021-06-29 12:00:00,78.59,78.76,78.51,78.76,300585.0,78.5774,78.7474,78.4974,78.7474,300585.0
2021-06-29 12:30:00,78.74,78.86,78.73,78.84,99935.0,78.7274,78.8474,78.7174,78.8274,99935.0
2021-06-29 13:00:00,78.87,78.96,78.85,78.92,61960.0,78.8574,78.9474,78.8374,78.9074,61960.0
2021-06-29 13:30:00,78.92,79.01,78.91,78.99,124905.0,78.9074,78.9974,78.8974,78.9774,124905.0
2021-06-29 14:00:00,78.99,79.02,78.89,78.91,120990.0,78.9774,79.0074,78.8774,78.8974,120990.0
2021-06-29 14:30:00,78.91,78.96,78.85,78.96,152140.0,78.8974,78.9474,78.8374,78.9474,152140.0
2021-06-29 15:00:00,78.97,79.07,78.94,79.03,210060.0,78.9574,79.0573,78.9274,79.0174,210060.0
2021-06-29 15:30:00,79.02,79.1,79.0,79.04,299245.0,79.0074,79.0873,78.9874,79.0274,299245.0
2021-06-30 09:30:00,79.02,79.02,78.46,78.6,123330.0,79.0074,79.0074,78.4474,78.5874,123330.0
2021-06-30 10:00:00,78.64,78.71,78.43,78.58,87605.0,78.6274,78.6974,78.4175,78.5674,87605.0
2021-06-30 10:30:00,78.66,78.7,78.47,78.64,115975.0,78.6474,78.6874,78.4574,78.6274,115975.0
2021-06-30 11:00:00,78.68,78.72,78.55,78.57,68010.0,78.6674,78.7074,78.5374,78.5574,68010.0
2021-06-30 11:30:00,78.58,78.62,78.43,78.47,35160.0,78.5674,78.6074,78.4175,78.4574,35160.0
2021-06-30 12:00:00,78.45,78.46,78.09,78.12,146670.0,78.4374,78.4474,78.0775,78.1075,146670.0
2021-06-30 12:30:00,78.11,78.3,78.05,78.25,191120.0,78.0975,78.2875,78.0375,78.2375,191120.0
2021-06-30 13:00:00,78.25,78.41,78.25,78.37,52505.0,78.2375,78.3975,78.2375,78.3575,52505.0
2021-06-30 13:30:00,78.37,78.43,78.34,78.38,42985.0,78.3575,78.4175,78.3275,78.3675,42985.0
2021-06-30 14:00:00,78.38,78.4,78.2,78.22,59950.0,78.3675,78.3875,78.1875,78.2075,59950.0
2021-06-30 14:30:00,78.24,78.33,78.23,78.25,73310.0,78.2275,78.3175,78.2175,78.2375,73310.0
2021-06-30 15:00:00,78.26,78.27,78.13,78.14,526435.0,78.2475,78.2575,78.1175,78.1275,526435.0
2021-06-30 15:30:00,78.13,78.23,78.08,78.13,1069380.0,78.1175,78.2175,78.0675,78.1175,1069380.0
2021-07-01 09:30:00,78.13,78.45,77.65,78.12,371605.0,78.1175,78.4374,77.6376,78.1075,371605.0
2021-07-01 10:00:00,78.06,78.33,78.01,78.18,342890.0,78.0475,78.3175,77.9975,78.1675,342890.0
2021-07-01 10:30:00,78.2,78.29,77.94,77.98,140400.0,78.1875,78.2775,77.9275,77.9675,140400.0
2021-07-01 11:00:00,77.98,78.02,77.5,77.57,158305.0,77.9675,78.0075,77.4876,77.5576,158305.0
2021-07-01 11:30:00,77.65,77.96,77.64,77.91,170040.0,77.6376,77.9475,77.6276,77.8975,170040.0
2021-07-01 12:00:00,77.92,77.99,77.84,77.94,162790.0,77.9075,77.9775,77.8275,77.9275,162790.0
2021-07-01 12:30:00,77.91,77.94,77.72,77.74,85105.0,77.8975,77.9275,77.7076,77.7276,85105.0
2021-07-01 13:00:00,77.74,77.83,77.7,77.8,74415.0,77.7276,77.8175,77.6876,77.7876,74415.0
2021-07-01 13:30:00,77.8,77.99,77.8,77.87,49430.0,77.7876,77.9775,77.7876,77.8575,49430.0
2021-07-01 14:00:00,77.87,78.05,77.85,78.01,169455.0,77.8575,78.0375,77.8375,77.9975,169455.0
2021-07-01 14:30:00,78.01,78.13,78.01,78.05,57935.0,77.9975,78.1175,77.9975,78.0375,57935.0
2021-07-01 15:00:00,78.07,78.1,78.03,78.05,47075.0,78.0575,78.0875,78.0175,78.0375,47075.0
2021-07-01 15:30:00,78.06,78.19,78.05,78.13,285795.0,78.0475,78.1775,78.0375,78.1175,285795.0
2021-07-02 09:30:00,78.93,79.19,78.61,78.84,576370.0,78.9174,79.1773,78.5974,78.8274,576370.0
2021-07-02 10:00:00,78.79,78.99,78.79,78.89,66200.0,78.7774,78.9774,78.7774,78.8774,66200.0
2021-07-02 10:30:00,78.88,78.88,78.67,78.7,181195.0,78.8674,78.8674,78.6574,78.6874,181195.0
2021-07-02 11:00:00,78.71,78.92,78.71,78.86,290295.0,78.6974,78.9074,78.6974,78.8474,290295.0
2021-07-02 11:30:00,78.88,79.1,78.86,79.02,166465.0,78.8674,79.0873,78.8474,79.0074,166465.0
2021-07-02 12:00:00,78.99,79.02,78.92,78.96,45300.0,78.9774,79.0074,78.9074,78.9474,45300.0
2021-07-02 12:30:00,78.96,79.02,78.92,78.97,57725.0,78.9474,79.0074,78.9074,78.9574,57725.0
2021-07-02 13:00:00,78.98,79.0,78.93,78.95,44910.0,78.9674,78.9874,78.9174,78.9374,44910.0
2021-07-02 13:30:00,78.97,79.01,78.94,78.97,36500.0,78.9574,78.9974,78.9274,78.9574,36500.0
2021-07-02 14:00:00,78.95,79.04,78.91,79.04,52000.0,78.9374,79.0274,78.8974,79.0274,52000.0
2021-07-02 14:30:00,79.03,79.03,78.94,79.01,116510.0,79.0174,79.0174,78.9274,78.9974,116510.0
2021-07-02 15:00:00,78.99,79.08,78.98,79.07,141505.0,78.9774,79.0673,78.9674,79.0573,141505.0
2021-07-02 15:30:00,79.07,79.16,79.02,79.05,509660.0,79.0573,79.1473,79.0074,79.0374,509660.0
2021-07-06 09:30:00,79.28,79.83,79.28,79.65,215505.0,79.2673,79.8172,79.2673,79.6373,215505.0
2021-07-06 10:00:00,79.64,80.19,79.64,80.06,390895.0,79.6273,80.1772,79.6273,80.0472,390895.0
2021-07-06 10:30:00,80.05,80.19,79.8,80.08,519875.0,80.0372,80.1772,79.7872,80.0672,519875.0
2021-07-06 11:00:00,80.03,80.14,79.85,79.95,218755.0,80.0172,80.1272,79.8372,79.9372,218755.0
2021-07-06 11:30:00,79.94,79.96,79.63,79.73,55345.0,79.9272,79.9472,79.6173,79.7172,55345.0
2021-07-06 12:00:00,79.73,79.73,79.14,79.37,535270.0,79.7172,79.7172,79.1273,79.3573,535270.0
2021-07-06 12:30:00,79.36,79.54,79.23,79.54,91130.0,79.3473,79.5273,79.2173,79.5273,91130.0
2021-07-06 13:00:00,79.51,79.63,79.49,79.6,28085.0,79.4973,79.6173,79.4773,79.5873,28085.0
2021-07-06 13:30:00,79.56,79.66,79.52,79.63,18300.0,79.5473,79.6473,79.5073,79.6173,18300.0
2021-07-06 14:00:00,79.61,79.75,79.61,79.71,219800.0,79.5973,79.7372,79.5973,79.6972,219800.0
2021-07-06 14:30:00,79.72,79.77,79.61,79.67,35435.0,79.7072,79.7572,79.5973,79.6573,35435.0
2021-07-06 15:00:00,79.63,79.86,79.63,79.85,78315.0,79.6173,79.8472,79.6173,79.8372,78315.0
2021-07-06 15:30:00,79.85,79.96,79.8,79.92,424805.0,79.8372,79.9472,79.7872,79.9072,424805.0
2021-07-07 09:30:00,80.38,80.55,80.06,80.41,335030.0,80.3671,80.5371,80.0472,80.3971,335030.0
2021-07-07 10:00:00,80.37,80.44,80.0,80.02,106010.0,80.3571,80.4271,79.9872,80.0072,106010.0
2021-07-07 10:30:00,79.92,80.03,79.4,79.88,246520.0,79.9072,80.0172,79.3873,79.8672,246520.0
2021-07-07 11:00:00,79.88,79.97,79.73,79.77,535755.0,79.8672,79.9572,79.7172,79.7572,535755.0
2021-07-07 11:30:00,79.77,80.3,79.67,80.3,115265.0,79.7572,80.2872,79.6573,80.2872,115265.0
2021-07-07 12:00:00,80.26,80.37,80.18,80.27,41040.0,80.2472,80.3571,80.1672,80.2572,41040.0
2021-07-07 12:30:00,80.21,80.26,80.15,80.22,48450.0,80.1972,80.2472,80.1372,80.2072,48450.0
2021-07-07 13:00:00,80.2,80.2,80.01,80.1,23350.0,80.1872,80.1872,79.9972,80.0872,23350.0
2021-07-07 13:30:00,80.09,80.15,79.98,80.02,77870.0,80.0772,80.1372,79.9672,80.0072,77870.0
2021-07-07 14:00:00,80.03,80.24,80.03,80.14,115750.0,80.0172,80.2272,80.0172,80.1272,115750.0
2021-07-07 14:30:00,80.1,80.1,79.92,80.06,64710.0,80.0872,80.0872,79.9072,80.0472,64710.0
2021-07-07 15:00:00,80.06,80.1,80.0,80.04,51660.0,80.0472,80.0872,79.9872,80.0272,51660.0
2021-07-07 15:30:00,80.04,80.1,79.94,79.97,167840.0,80.0272,80.0872,79.9272,79.9572,167840.0
2021-07-08 09:30:00,78.5,78.94,78.17,78.94,583220.0,78.4874,78.9274,78.1575,78.9274,583220.0
2021-07-08 10:00:00,78.92,79.15,78.73,79.06,238110.0,78.9074,79.1373,78.7174,79.0474,238110.0
2021-07-08 10:30:00,79.09,79.09,78.37,78.37,104425.0,79.0773,79.0773,78.3575,78.3575,104425.0
2021-07-08 11:00:00,78.38,78.83,78.31,78.81,83945.0,78.3675,78.8174,78.2975,78.7974,83945.0
2021-07-08 11:30:00,78.77,79.09,78.63,79.09,89640.0,78.7574,79.0773,78.6174,79.0773,89640.0
2021-07-08 12:00:00,79.1,79.17,79.02,79.17,94635.0,79.0873,79.1573,79.0074,79.1573,94635.0
2021-07-08 12:30:00,79.2,79.34,79.17,79.18,63385.0,79.1873,79.3273,79.1573,79.1673,63385.0
2021-07-08 13:00:00,79.19,79.4,79.18,79.39,54165.0,79.1773,79.3873,79.1673,79.3773,54165.0
2021-07-08 13:30:00,79.41,79.59,79.41,79.46,35690.0,79.3973,79.5773,79.3973,79.4473,35690.0
2021-07-08 14:00:00,79.45,79.5,79.28,79.29,63525.0,79.4373,79.4873,79.2673,79.2773,63525.0
2021-07-08 14:30:00,79.26,79.39,79.24,79.36,21905.0,79.2473,79.3773,79.2273,79.3473,21905.0
2021-07-08 15:00:00,79.34,79.4,79.14,79.22,37770.0,79.3273,79.3873,79.1273,79.2073,37770.0
2021-07-08 15:30:00,79.22,79.36,79.03,79.17,323495.0,79.2073,79.3473,79.0174,79.1573,323495.0
2021-07-09 09:30:00,79.37,79.37,78.8,79.0,114075.0,79.3573,79.3573,78.7874,78.9874,114075.0
2021-07-09 10:00:00,79.01,79.09,78.88,78.98,86140.0,78.9974,79.0773,78.8674,78.9674,86140.0
2021-07-09 10:30:00,78.97,79.39,78.87,79.37,113080.0,78.9574,79.3773,78.8574,79.3573,113080.0
2021-07-09 11:00:00,79.4,79.55,79.33,79.5,37720.0,79.3873,79.5373,79.3173,79.4873,37720.0
2021-07-09 11:30:00,79.5,79.58,79.45,79.48,25875.0,79.4873,79.5673,79.4373,79.4673,25875.0
2021-07-09 12:00:00,79.54,79.63,79.52,79.63,31060.0,79.5273,79.6173,79.5073,79.6173,31060.0
2021-07-09 12:30:00,79.64,79.73,79.62,79.69,25175.0,79.6273,79.7172,79.6073,79.6772,25175.0
2021-07-09 13:00:00,79.69,79.71,79.58,79.64,56635.0,79.6772,79.6972,79.5673,79.6273,56635.0
2021-07-09 13:30:00,79.64,79.68,79.5,79.62,117970.0,79.6273,79.6673,79.4873,79.6073,117970.0
2021-07-09 14:00:00,79.64,79.64,79.5,79.57,143680.0,79.6273,79.6273,79.4873,79.5573,143680.0
2021-07-09 14:30:00,79.58,79.68,79.58,79.67,56270.0,79.5673,79.6673,79.5673,79.6573,56270.0
2021-07-09 15:00:00,79.67,79.74,79.62,79.7,101575.0,79.6573,79.7272,79.6073,79.6872,101575.0
2021-07-09 15:30:00,79.69,79.84,79.67,79.73,326060.0,79.6772,79.8272,79.6573,79.7172,326060.0
2021-07-12 09:30:00,80.21,80.42,79.43,79.51,640960.0,80.1972,80.4071,79.4173,79.4973,640960.0
2021-07-12 10:00:00,79.45,79.46,79.12,79.25,161540.0,79.4373,79.4473,79.1073,79.2373,161540.0
2021-07-12 10:30:00,79.2,79.33,79.06,79.21,146220.0,79.1873,79.3173,79.0474,79.1973,146220.0
2021-07-12 11:00:00,79.2,79.4,79.09,79.15,188270.0,79.1873,79.3873,79.0773,79.1373,188270.0
2021-07-12 11:30:00,79.14,79.27,79.11,79.27,133740.0,79.1273,79.2573,79.0973,79.2573,133740.0
2021-07-12 12:00:00,79.2,79.25,79.13,79.22,128810.0,79.1873,79.2373,79.1173,79.2073,128810.0
2021-07-12 12:30:00,79.23,79.31,79.19,79.29,142590.0,79.2173,79.2973,79.1773,79.2773,142590.0
2021-07-12 13:00:00,79.27,79.27,79.07,79.09,148060.0,79.2573,79.2573,79.0573,79.0773,148060.0
2021-07-12 13:30:00,79.1,79.13,79.04,79.1,160805.0,79.0873,79.1173,79.0274,79.0873,160805.0
2021-07-12 14:00:00,79.11,79.18,79.1,79.17,109715.0,79.0973,79.1673,79.0873,79.1573,109715.0
2021-07-12 14:30:00,79.17,79.21,79.0,79.03,152155.0,79.1573,79.1973,78.9874,79.0174,152155.0
2021-07-12 15:00:00,79.04,79.2,79.04,79.17,143085.0,79.0274,79.1873,79.0274,79.1573,143085.0
2021-07-12 15:30:00,79.17,79.2,79.08,79.11,527625.0,79.1573,79.1873,79.0673,79.0973,527625.0
2021-07-13 09:30:00,78.84,79.33,78.84,79.26,171395.0,78.8274,79.3173,78.8274,79.2473,171395.0
2021-07-13 10:00:00,79.29,79.6,79.29,79.57,96830.0,79.2773,79.5873,79.2773,79.5573,96830.0
2021-07-13 10:30:00,79.6,79.8,79.54,79.75,198430.0,79.5873,79.7872,79.5273,79.7372,198430.0
2021-07-13 11:00:00,79.71,79.84,79.69,79.8,146970.0,79.6972,79.8272,79.6772,79.7872,146970.0
2021-07-13 11:30:00,79.78,79.87,79.74,79.8,113390.0,79.7672,79.8572,79.7272,79.7872,113390.0
2021-07-13 12:00:00,79.81,79.81,79.65,79.7,131615.0,79.7972,79.7972,79.6373,79.6872,131615.0
2021-07-13 12:30:00,79.69,79.77,79.66,79.69,110630.0,79.6772,79.7572,79.6473,79.6772,110630.0
2021-07-13 13:00:00,79.69,79.69,79.18,79.28,186050.0,79.6772,79.6772,79.1673,79.2673,186050.0
2021-07-13 13:30:00,79.29,79.29,78.98,79.13,343985.0,79.2773,79.2773,78.9674,79.1173,343985.0
2021-07-13 14:00:00,79.09,79.26,78.79,79.21,148145.0,79.0773,79.2473,78.7774,79.1973,148145.0
2021-07-13 14:30:00,79.22,79.28,79.06,79.25,249260.0,79.2073,79.2673,79.0474,79.2373,249260.0
2021-07-13 15:00:00,79.22,79.23,79.12,79.17,83250.0,79.2073,79.2173,79.1073,79.1573,83250.0
2021-07-13 15:30:00,79.17,79.26,79.03,79.06,246575.0,79.1573,79.2473,79.0174,79.0474,246575.0
2021-07-14 09:30:00,79.8,79.8,79.04,79.22,522095.0,79.7872,79.7872,79.0274,79.2073,522095.0
2021-07-14 10:00:00,79.38,79.62,79.28,79.33,125830.0,79.3673,79.6073,79.2673,79.3173,125830.0
2021-07-14 10:30:00,79.35,79.47,79.24,79.36,80595.0,79.3373,79.4573,79.2273,79.3473,80595.0
2021-07-14 11:00:00,79.41,79.43,78.81,78.82,105730.0,79.3973,79.4173,78.7974,78.8074,105730.0
2021-07-14 11:30:00,78.81,78.97,78.53,78.53,298845.0,78.7974,78.9574,78.5174,78.5174,298845.0
2021-07-14 12:00:00,78.52,78.78,78.52,78.7,259495.0,78.5074,78.7674,78.5074,78.6874,259495.0
2021-07-14 12:30:00,78.72,78.85,78.65,78.8,108585.0,78.7074,78.8374,78.6374,78.7874,108585.0
2021-07-14 13:00:00,78.82,78.84,78.49,78.5,65910.0,78.8074,78.8274,78.4774,78.4874,65910.0
2021-07-14 13:30:00,78.54,78.63,78.49,78.56,98645.0,78.5274,78.6174,78.4774,78.5474,98645.0
2021-07-14 14:00:00,78.55,78.76,78.54,78.64,96940.0,78.5374,78.7474,78.5274,78.6274,96940.0
2021-07-14 14:30:00,78.64,78.72,78.62,78.72,80775.0,78.6274,78.7074,78.6074,78.7074,80775.0
2021-07-14 15:00:00,78.67,78.75,78.49,78.49,81795.0,78.6574,78.7374,78.4774,78.4774,81795.0
2021-07-14 15:30:00,78.49,78.66,78.48,78.52,675370.0,78.4774,78.6474,78.4674,78.5074,675370.0
2021-07-15 09:30:00,78.47,78.53,77.75,78.35,447675.0,78.4574,78.5174,77.7376,78.3375,447675.0
2021-07-15 10:00:00,78.37,78.49,77.8,77.85,126805.0,78.3575,78.4774,77.7876,77.8375,126805.0
2021-07-15 10:30:00,77.88,78.02,77.51,77.71,243630.0,77.8675,78.0075,77.4976,77.6976,243630.0
2021-07-15 11:00:00,77.7,77.97,77.56,77.92,228790.0,77.6876,77.9575,77.5476,77.9075,228790.0
2021-07-15 11:30:00,77.91,77.97,77.71,77.72,122290.0,77.8975,77.9575,77.6976,77.7076,122290.0
2021-07-15 12:00:00,77.69,77.82,77.52,77.79,156820.0,77.6776,77.8075,77.5076,77.7776,156820.0
2021-07-15 12:30:00,77.79,78.01,77.77,77.86,132270.0,77.7776,77.9975,77.7576,77.8475,132270.0
2021-07-15 13:00:00,77.87,77.87,77.52,77.62,89655.0,77.8575,77.8575,77.5076,77.6076,89655.0
2021-07-15 13:30:00,77.54,77.57,77.19,77.19,316705.0,77.5276,77.5576,77.1776,77.1776,316705.0
2021-07-15 14:00:00,77.22,77.52,77.22,77.48,172110.0,77.2076,77.5076,77.2076,77.4676,172110.0
2021-07-15 14:30:00,77.46,77.69,77.43,77.64,274935.0,77.4476,77.6776,77.4176,77.6276,274935.0
2021-07-15 15:00:00,77.73,77.75,77.51,77.61,82130.0,77.7176,77.7376,77.4976,77.5976,82130.0
2021-07-15 15:30:00,77.63,77.74,77.54,77.61,471230.0,77.6176,77.7276,77.5276,77.5976,471230.0
2021-07-16 09:30:00,78.34,78.35,78.0,78.09,992705.0,78.3275,78.3375,77.9875,78.0775,992705.0
2021-07-16 10:00:00,78.11,78.15,77.66,77.82,255370.0,78.0975,78.1375,77.6476,77.8075,255370.0
2021-07-16 10:30:00,77.81,78.27,77.81,78.04,220695.0,77.7976,78.2575,77.7976,78.0275,220695.0
2021-07-16 11:00:00,78.07,78.07,77.74,77.8,131015.0,78.0575,78.0575,77.7276,77.7876,131015.0
2021-07-16 11:30:00,77.8,77.96,77.75,77.93,73395.0,77.7876,77.9475,77.7376,77.9175,73395.0
2021-07-16 12:00:00,77.97,78.19,77.97,78.14,41110.0,77.9575,78.1775,77.9575,78.1275,41110.0
2021-07-16 12:30:00,78.17,78.23,78.06,78.08,91025.0,78.1575,78.2175,78.0475,78.0675,91025.0
2021-07-16 13:00:00,78.08,78.21,78.07,78.1,119665.0,78.0675,78.1975,78.0575,78.0875,119665.0
2021-07-16 13:30:00,78.08,78.1,77.97,78.07,41950.0,78.0675,78.0875,77.9575,78.0575,41950.0
2021-07-16 14:00:00,78.06,78.14,77.93,78.08,66680.0,78.0475,78.1275,77.9175,78.0675,66680.0
2021-07-16 14:30:00,78.07,78.1,77.91,77.93,103815.0,78.0575,78.0875,77.8975,77.9175,103815.0
2021-07-16 15:00:00,77.91,77.95,77.82,77.83,109815.0,77.8975,77.9375,77.8075,77.8175,109815.0
2021-07-16 15:30:00,77.86,77.86,77.67,77.78,674535.0,77.8475,77.8475,77.6576,77.7676,674535.0
2021-07-19 09:30:00,77.04,77.49,76.69,76.93,779990.0,77.0277,77.4776,76.6777,76.9177,779990.0
2021-07-19 10:00:00,76.93,77.13,76.79,77.06,653760.0,76.9177,77.1177,76.7777,77.0477,653760.0
2021-07-19 10:30:00,77.05,77.15,76.66,77.15,292140.0,77.0377,77.1377,76.6477,77.1377,292140.0
2021-07-19 11:00:00,77.15,77.37,77.08,77.3,85695.0,77.1377,77.3576,77.0677,77.2876,85695.0
2021-07-19 11:30:00,77.35,77.58,77.34,77.37,211015.0,77.3376,77.5676,77.3276,77.3576,211015.0
2021-07-19 12:00:00,77.38,77.44,77.2,77.29,213350.0,77.3676,77.4276,77.1876,77.2776,213350.0
2021-07-19 12:30:00,77.27,77.28,76.89,76.93,139740.0,77.2576,77.2676,76.8777,76.9177,139740.0
2021-07-19 13:00:00,76.92,77.1,76.9,76.9,153720.0,76.9077,77.0877,76.8877,76.8877,153720.0
2021-07-19 13:30:00,76.89,77.13,76.8,76.96,225105.0,76.8777,77.1177,76.7877,76.9477,225105.0
2021-07-19 14:00:00,76.97,77.32,76.96,77.31,177365.0,76.9577,77.3076,76.9477,77.2976,177365.0
2021-07-19 14:30:00,77.27,77.32,77.08,77.21,135295.0,77.2576,77.3076,77.0677,77.1976,135295.0
2021-07-19 15:00:00,77.19,77.34,77.12,77.16,176865.0,77.1776,77.3276,77.1077,77.1477,176865.0
2021-07-19 15:30:00,77.14,77.46,77.11,77.46,596670.0,77.1277,77.4476,77.0977,77.4476,596670.0
2021-07-20 09:30:00,77.65,77.8,77.36,77.65,68315.0,77.6376,77.7876,77.3476,77.6376,68315.0
2021-07-20 10:00:00,77.63,77.95,77.41,77.78,95870.0,77.6176,77.9375,77.3976,77.7676,95870.0
2021-07-20 10:30:00,77.72,78.39,77.72,78.29,387270.0,77.7076,78.3775,77.7076,78.2775,387270.0
2021-07-20 11:00:00,78.28,78.58,78.16,78.54,449850.0,78.2675,78.5674,78.1475,78.5274,449850.0
2021-07-20 11:30:00,78.55,78.65,78.48,78.58,296340.0,78.5374,78.6374,78.4674,78.5674,296340.0
2021-07-20 12:00:00,78.6,78.77,78.59,78.65,72035.0,78.5874,78.7574,78.5774,78.6374,72035.0
2021-07-20 12:30:00,78.68,78.96,78.68,78.96,91135.0,78.6674,78.9474,78.6674,78.9474,91135.0
2021-07-20 13:00:00,78.93,79.02,78.78,79.01,63580.0,78.9174,79.0074,78.7674,78.9974,63580.0
2021-07-20 13:30:00,78.98,79.05,78.95,79.05,83310.0,78.9674,79.0374,78.9374,79.0374,83310.0
2021-07-20 14:00:00,79.03,79.31,79.03,79.3,75595.0,79.0174,79.2973,79.0174,79.2873,75595.0
2021-07-20 14:30:00,79.31,79.31,79.11,79.22,61810.0,79.2973,79.2973,79.0973,79.2073,61810.0
2021-07-20 15:00:00,79.24,79.36,79.24,79.32,401380.0,79.2273,79.3473,79.2273,79.3073,401380.0
2021-07-20 15:30:00,79.33,79.35,78.81,78.81,837245.0,79.3173,79.3373,78.7974,78.7974,837245.0
2021-07-21 09:30:00,78.63,78.96,78.36,78.94,874080.0,78.6174,78.9474,78.3475,78.9274,874080.0
2021-07-21 10:00:00,78.92,79.05,78.68,78.97,279805.0,78.9074,79.0374,78.6674,78.9574,279805.0
2021-07-21 10:30:00,78.96,79.08,78.91,79.0,90385.0,78.9474,79.0673,78.8974,78.9874,90385.0
2021-07-21 11:00:00,79.0,79.19,79.0,79.13,179175.0,78.9874,79.1773,78.9874,79.1173,179175.0
2021-07-21 11:30:00,79.14,79.28,79.11,79.28,235695.0,79.1273,79.2673,79.0973,79.2673,235695.0
2021-07-21 12:00:00,79.27,79.3,79.2,79.29,158355.0,79.2573,79.2873,79.1873,79.2773,158355.0
2021-07-21 12:30:00,79.29,79.29,79.08,79.1,118550.0,79.2773,79.2773,79.0673,79.0873,118550.0
2021-07-21 13:00:00,79.08,79.26,79.05,79.19,90260.0,79.0673,79.2473,79.0374,79.1773,90260.0
2021-07-21 13:30:00,79.2,79.22,79.1,79.2,57000.0,79.1873,79.2073,79.0873,79.1873,57000.0
2021-07-21 14:00:00,79.19,79.23,79.1,79.22,73400.0,79.1773,79.2173,79.0873,79.2073,73400.0
2021-07-21 14:30:00,79.23,79.27,79.18,79.27,102920.0,79.2173,79.2573,79.1673,79.2573,102920.0
2021-07-21 15:00:00,79.26,79.4,79.25,79.34,202365.0,79.2473,79.3873,79.2373,79.3273,202365.0
2021-07-21 15:30:00,79.35,79.45,79.28,79.45,460160.0,79.3373,79.4373,79.2673,79.4373,460160.0
2021-07-22 09:30:00,79.86,80.31,79.78,79.92,710135.0,79.8472,80.2972,79.7672,79.9072,710135.0
2021-07-22 10:00:00,79.99,80.27,79.99,80.24,423200.0,79.9772,80.2572,79.9772,80.2272,423200.0
2021-07-22 10:30:00,80.26,80.4,80.25,80.28,207355.0,80.2472,80.3871,80.2372,80.2672,207355.0
2021-07-22 11:00:00,80.3,80.33,80.07,80.22,66210.0,80.2872,80.3171,80.0572,80.2072,66210.0
2021-07-22 11:30:00,80.21,80.39,80.19,80.38,34000.0,80.1972,80.3771,80.1772,80.3671,34000.0
2021-07-22 12:00:00,80.41,80.41,80.1,80.26,46250.0,80.3971,80.3971,80.0872,80.2472,46250.0
2021-07-22 12:30:00,80.24,80.29,80.2,80.28,46575.0,80.2272,80.2772,80.1872,80.2672,46575.0
2021-07-22 13:00:00,80.28,80.36,80.26,80.31,34505.0,80.2672,80.3471,80.2472,80.2972,34505.0
2021-07-22 13:30:00,80.32,80.35,80.18,80.22,31380.0,80.3071,80.3371,80.1672,80.2072,31380.0
2021-07-22 14:00:00,80.19,80.38,80.18,80.37,29265.0,80.1772,80.3671,80.1672,80.3571,29265.0
2021-07-22 14:30:00,80.36,80.5,80.34,80.49,60040.0,80.3471,80.4871,80.3271,80.4771,60040.0
2021-07-22 15:00:00,80.49,80.54,80.44,80.54,62430.0,80.4771,80.5271,80.4271,80.5271,62430.0
2021-07-22 15:30:00,80.54,80.54,80.38,80.47,428905.0,80.5271,80.5271,80.3671,80.4571,428905.0
2021-07-23 09:30:00,81.11,81.33,80.86,81.33,320890.0,81.097,81.317,80.8471,81.317,320890.0
2021-07-23 10:00:00,81.32,81.32,81.01,81.19,163620.0,81.307,81.307,80.997,81.177,163620.0
2021-07-23 10:30:00,81.18,81.28,80.88,81.05,54180.0,81.167,81.267,80.8671,81.037,54180.0
2021-07-23 11:00:00,81.07,81.47,80.98,81.44,122415.0,81.057,81.457,80.967,81.427,122415.0
2021-07-23 11:30:00,81.44,81.62,81.44,81.61,117245.0,81.427,81.6069,81.427,81.5969,117245.0
2021-07-23 12:00:00,81.59,81.6,81.49,81.49,54835.0,81.5769,81.5869,81.477,81.477,54835.0
2021-07-23 12:30:00,81.52,81.58,81.47,81.51,47935.0,81.507,81.5669,81.457,81.497,47935.0
2021-07-23 13:00:00,81.5,81.63,81.44,81.58,65025.0,81.487,81.6169,81.427,81.5669,65025.0
2021-07-23 13:30:00,81.57,81.58,81.46,81.49,62990.0,81.5569,81.5669,81.447,81.477,62990.0
2021-07-23 14:00:00,81.46,81.62,81.45,81.59,57570.0,81.447,81.6069,81.437,81.5769,57570.0
2021-07-23 14:30:00,81.6,81.6,81.51,81.55,61305.0,81.5869,81.5869,81.497,81.537,61305.0
2021-07-23 15:00:00,81.56,81.56,81.42,81.49,74565.0,81.547,81.547,81.407,81.477,74565.0
2021-07-23 15:30:00,81.49,81.62,81.48,81.5,633360.0,81.477,81.6069,81.467,81.487,633360.0
2021-07-26 09:30:00,81.21,81.29,80.73,81.24,460205.0,81.197,81.277,80.7171,81.227,460205.0
2021-07-26 10:00:00,81.31,81.34,81.1,81.11,64000.0,81.297,81.327,81.087,81.097,64000.0
2021-07-26 10:30:00,81.11,81.32,80.99,80.99,77320.0,81.097,81.307,80.977,80.977,77320.0
2021-07-26 11:00:00,81.02,81.19,80.92,81.19,59750.0,81.007,81.177,80.9071,81.177,59750.0
2021-07-26 11:30:00,81.2,81.45,81.2,81.43,101650.0,81.187,81.437,81.187,81.417,101650.0
2021-07-26 12:00:00,81.42,81.47,81.36,81.42,47540.0,81.407,81.457,81.347,81.407,47540.0
2021-07-26 12:30:00,81.4,81.41,81.2,81.29,47765.0,81.387,81.397,81.187,81.277,47765.0
2021-07-26 13:00:00,81.29,81.46,81.26,81.46,41750.0,81.277,81.447,81.247,81.447,41750.0
2021-07-26 13:30:00,81.48,81.48,81.36,81.39,41060.0,81.467,81.467,81.347,81.377,41060.0
2021-07-26 14:00:00,81.39,81.47,81.32,81.47,44620.0,81.377,81.457,81.307,81.457,44620.0
2021-07-26 14:30:00,81.46,81.48,81.38,81.38,38095.0,81.447,81.467,81.367,81.367,38095.0
2021-07-26 15:00:00,81.4,81.44,81.33,81.44,47725.0,81.387,81.427,81.317,81.427,47725.0
2021-07-26 15:30:00,81.45,81.46,81.29,81.36,153235.0,81.437,81.447,81.277,81.347,153235.0
2021-07-27 09:30:00,81.32,81.4,80.9,80.92,191700.0,81.307,81.387,80.8871,80.9071,191700.0
2021-07-27 10:00:00,80.88,80.95,80.2,80.38,185895.0,80.8671,80.937,80.1872,80.3671,185895.0
2021-07-27 10:30:00,80.31,80.31,79.69,79.85,262955.0,80.2972,80.2972,79.6772,79.8372,262955.0
2021-07-27 11:00:00,79.8,79.92,79.42,79.51,142815.0,79.7872,79.9072,79.4073,79.4973,142815.0
2021-07-27 11:30:00,79.5,79.69,79.28,79.68,461915.0,79.4873,79.6772,79.2673,79.6673,461915.0
2021-07-27 12:00:00,79.65,79.65,79.38,79.65,59230.0,79.6373,79.6373,79.3673,79.6373,59230.0
2021-07-27 12:30:00,79.72,79.77,79.52,79.57,35180.0,79.7072,79.7572,79.5073,79.5573,35180.0
2021-07-27 13:00:00,79.56,79.56,79.15,79.3,204970.0,79.5473,79.5473,79.1373,79.2873,204970.0
2021-07-27 13:30:00,79.28,79.49,79.27,79.39,490060.0,79.2673,79.4773,79.2573,79.3773,490060.0
2021-07-27 14:00:00,79.39,79.9,79.39,79.81,202405.0,79.3773,79.8872,79.3773,79.7972,202405.0
2021-07-27 14:30:00,79.84,80.17,79.83,80.17,229635.0,79.8272,80.1572,79.8172,80.1572,229635.0
2021-07-27 15:00:00,80.17,80.24,80.03,80.12,145530.0,80.1572,80.2272,80.0172,80.1072,145530.0
2021-07-27 15:30:00,80.1,80.25,80.0,80.25,387810.0,80.0872,80.2372,79.9872,80.2372,387810.0
2021-07-28 09:30:00,80.73,80.8,80.18,80.76,313855.0,80.7171,80.7871,80.1672,80.7471,313855.0
2021-07-28 10:00:00,80.78,81.2,80.71,81.02,182160.0,80.7671,81.187,80.6971,81.007,182160.0
2021-07-28 10:30:00,81.06,81.09,80.74,80.97,71915.0,81.047,81.077,80.7271,80.957,71915.0
2021-07-28 11:00:00,80.98,81.14,80.96,81.01,100030.0,80.967,81.127,80.947,80.997,100030.0
2021-07-28 11:30:00,80.99,81.07,80.84,81.0,271605.0,80.977,81.057,80.8271,80.987,271605.0
2021-07-28 12:00:00,81.01,81.1,80.98,81.07,114555.0,80.997,81.087,80.967,81.057,114555.0
2021-07-28 12:30:00,81.05,81.08,80.9,80.93,123860.0,81.037,81.067,80.8871,80.9171,123860.0
2021-07-28 13:00:00,80.94,80.97,80.68,80.73,73460.0,80.927,80.957,80.6671,80.7171,73460.0
2021-07-28 13:30:00,80.76,80.76,80.67,80.71,51125.0,80.7471,80.7471,80.6571,80.6971,51125.0
2021-07-28 14:00:00,80.67,80.98,80.44,80.85,93510.0,80.6571,80.967,80.4271,80.8371,93510.0
2021-07-28 14:30:00,80.81,81.04,80.66,80.9,200460.0,80.7971,81.027,80.6471,80.8871,200460.0
2021-07-28 15:00:00,80.91,81.04,80.86,81.02,168865.0,80.8971,81.027,80.8471,81.007,168865.0
2021-07-28 15:30:00,81.03,81.05,80.85,80.89,339335.0,81.017,81.037,80.8371,80.8771,339335.0
2021-07-29 09:30:00,81.09,81.68,80.6,81.55,158320.0,81.077,81.6669,80.5871,81.537,158320.0
2021-07-29 10:00:00,81.51,81.51,81.18,81.38,41455.0,81.497,81.497,81.167,81.367,41455.0
2021-07-29 10:30:00,81.37,81.46,81.15,81.36,33235.0,81.357,81.447,81.137,81.347,33235.0
2021-07-29 11:00:00,81.44,81.44,81.28,81.37,60325.0,81.427,81.427,81.267,81.357,60325.0
2021-07-29 11:30:00,81.39,81.53,81.3,81.37,30065.0,81.377,81.517,81.287,81.357,30065.0
2021-07-29 12:00:00,81.37,81.55,81.36,81.4,115385.0,81.357,81.537,81.347,81.387,115385.0
2021-07-29 12:30:00,81.41,81.41,81.27,81.29,26405.0,81.397,81.397,81.257,81.277,26405.0
2021-07-29 13:00:00,81.33,81.37,81.23,81.3,304885.0,81.317,81.357,81.217,81.287,304885.0
2021-07-29 13:30:00,81.36,81.38,81.24,81.27,23555.0,81.347,81.367,81.227,81.257,23555.0
2021-07-29 14:00:00,81.26,81.29,81.1,81.16,24660.0,81.247,81.277,81.087,81.147,24660.0
2021-07-29 14:30:00,81.19,81.2,81.05,81.11,102555.0,81.177,81.187,81.037,81.097,102555.0
2021-07-29 15:00:00,81.13,81.15,80.92,80.92,61205.0,81.117,81.137,80.9071,80.9071,61205.0
2021-07-29 15:30:00,80.93,81.02,80.92,80.92,143465.0,80.9171,81.007,80.9071,80.9071,143465.0
2021-07-30 09:30:00,80.25,80.82,80.24,80.75,95460.0,80.2372,80.8071,80.2272,80.7371,95460.0
2021-07-30 10:00:00,80.81,81.1,80.81,80.94,42235.0,80.7971,81.087,80.7971,80.927,42235.0
2021-07-30 10:30:00,80.89,80.91,80.81,80.91,7615.0,80.8771,80.8971,80.7971,80.8971,7615.0
2021-07-30 11:00:00,80.72,80.77,80.54,80.67,258970.0,80.7071,80.7571,80.5271,80.6571,258970.0
2021-07-30 11:30:00,80.67,80.71,80.61,80.69,92340.0,80.6571,80.6971,80.5971,80.6771,92340.0
2021-07-30 12:00:00,80.75,80.84,80.75,80.76,11500.0,80.7371,80.8271,80.7371,80.7471,11500.0
2021-07-30 12:30:00,80.79,80.82,80.75,80.8,14525.0,80.7771,80.8071,80.7371,80.7871,14525.0
2021-07-30 13:00:00,80.79,80.8,80.7,80.77,14000.0,80.7771,80.7871,80.6871,80.7571,14000.0
2021-07-30 13:30:00,80.8,80.85,80.74,80.77,10500.0,80.7871,80.8371,80.7271,80.7571,10500.0
2021-07-30 14:00:00,80.71,80.71,80.61,80.62,29000.0,80.6971,80.6971,80.5971,80.6071,29000.0
2021-07-30 14:30:00,80.61,80.67,80.52,80.55,28015.0,80.5971,80.6571,80.5071,80.5371,28015.0
2021-07-30 15:00:00,80.57,80.7,80.57,80.65,32150.0,80.5571,80.6871,80.5571,80.6371,32150.0
2021-07-30 15:30:00,80.67,80.74,80.53,80.62,157800.0,80.6571,80.7271,80.5171,80.6071,157800.0
2021-08-02 09:30:00,81.33,81.33,79.88,80.23,747145.0,81.317,81.317,79.8672,80.2172,747145.0
2021-08-02 10:00:00,80.22,80.54,80.11,80.48,86575.0,80.2072,80.5271,80.0972,80.4671,86575.0
2021-08-02 10:30:00,80.48,80.8,80.46,80.8,46425.0,80.4671,80.7871,80.4471,80.7871,46425.0
2021-08-02 11:00:00,80.82,81.03,80.74,80.94,245855.0,80.8071,81.017,80.7271,80.927,245855.0
2021-08-02 11:30:00,80.98,81.14,80.95,80.95,113980.0,80.967,81.127,80.937,80.937,113980.0
2021-08-02 12:00:00,80.92,80.94,80.68,80.91,108895.0,80.9071,80.927,80.6671,80.8971,108895.0
2021-08-02 12:30:00,80.87,80.97,80.86,80.93,44625.0,80.8571,80.957,80.8471,80.9171,44625.0
2021-08-02 13:00:00,80.94,81.06,80.94,81.02,25475.0,80.927,81.047,80.927,81.007,25475.0
2021-08-02 13:30:00,81.01,81.04,80.87,80.92,21930.0,80.997,81.027,80.8571,80.9071,21930.0
2021-08-02 14:00:00,80.89,80.93,80.83,80.88,38600.0,80.8771,80.9171,80.8171,80.8671,38600.0
2021-08-02 14:30:00,80.86,80.94,80.82,80.85,39930.0,80.8471,80.927,80.8071,80.8371,39930.0
2021-08-02 15:00:00,80.84,80.88,80.59,80.59,69220.0,80.8271,80.8671,80.5771,80.5771,69220.0
2021-08-02 15:30:00,80.57,80.63,80.46,80.59,124730.0,80.5571,80.6171,80.4471,80.5771,124730.0
2021-08-03 09:30:00,80.81,81.11,80.45,80.59,106455.0,80.7971,81.097,80.4371,80.5771,106455.0
2021-08-03 10:00:00,80.51,80.6,80.03,80.36,49650.0,80.4971,80.5871,80.0172,80.3471,49650.0
2021-08-03 10:30:00,80.34,80.34,80.04,80.18,80520.0,80.3271,80.3271,80.0272,80.1672,80520.0
2021-08-03 11:00:00,80.19,80.24,79.94,80.06,249175.0,80.1772,80.2272,79.9272,80.0472,249175.0
2021-08-03 11:30:00,80.1,80.65,80.07,80.64,114035.0,80.0872,80.6371,80.0572,80.6271,114035.0
2021-08-03 12:00:00,80.66,80.67,80.49,80.49,17665.0,80.6471,80.6571,80.4771,80.4771,17665.0
2021-08-03 12:30:00,80.46,80.59,80.44,80.59,37720.0,80.4471,80.5771,80.4271,80.5771,37720.0
2021-08-03 13:00:00,80.62,80.65,80.44,80.46,191060.0,80.6071,80.6371,80.4271,80.4471,191060.0
2021-08-03 13:30:00,80.48,80.55,80.42,80.42,19550.0,80.4671,80.5371,80.4071,80.4071,19550.0
2021-08-03 14:00:00,80.43,80.46,80.3,80.45,16480.0,80.4171,80.4471,80.2872,80.4371,16480.0
2021-08-03 14:30:00,80.42,80.54,80.41,80.46,19935.0,80.4071,80.5271,80.3971,80.4471,19935.0
2021-08-03 15:00:00,80.48,80.61,80.48,80.6,38010.0,80.4671,80.5971,80.4671,80.5871,38010.0
2021-08-03 15:30:00,80.6,80.75,80.55,80.75,372455.0,80.5871,80.7371,80.5371,80.7371,372455.0
2021-08-04 09:30:00,81.0,81.22,80.85,81.22,438695.0,80.987,81.207,80.8371,81.207,438695.0
2021-08-04 10:00:00,81.23,81.23,80.75,80.79,202120.0,81.217,81.217,80.7371,80.7771,202120.0
2021-08-04 10:30:00,80.79,80.94,80.6,80.87,349425.0,80.7771,80.927,80.5871,80.8571,349425.0
2021-08-04 11:00:00,80.86,81.06,80.86,80.9,99515.0,80.8471,81.047,80.8471,80.8871,99515.0
2021-08-04 11:30:00,80.92,80.98,80.68,80.91,124445.0,80.9071,80.967,80.6671,80.8971,124445.0
2021-08-04 12:00:00,80.86,81.18,80.83,81.18,64130.0,80.8471,81.167,80.8171,81.167,64130.0
2021-08-04 12:30:00,81.18,81.24,81.1,81.22,53380.0,81.167,81.227,81.087,81.207,53380.0
2021-08-04 13:00:00,81.22,81.45,81.22,81.34,300555.0,81.207,81.437,81.207,81.327,300555.0
2021-08-04 13:30:00,81.34,81.38,81.26,81.32,119150.0,81.327,81.367,81.247,81.307,119150.0
2021-08-04 14:00:00,81.31,81.58,81.3,81.58,125455.0,81.297,81.5669,81.287,81.5669,125455.0
2021-08-04 14:30:00,81.59,81.66,81.54,81.57,201435.0,81.5769,81.6469,81.527,81.5569,201435.0
2021-08-04 15:00:00,81.57,81.66,81.53,81.65,215990.0,81.5569,81.6469,81.517,81.6369,215990.0
2021-08-04 15:30:00,81.64,81.78,81.59,81.62,705450.0,81.6269,81.7669,81.5769,81.6069,705450.0
2021-08-05 09:30:00,81.89,82.23,81.53,82.11,114405.0,81.8769,82.2168,81.517,82.0969,114405.0
2021-08-05 10:00:00,82.2,82.21,81.73,81.83,138325.0,82.1868,82.1968,81.7169,81.8169,138325.0
2021-08-05 10:30:00,81.88,82.0,81.8,81.94,79390.0,81.8669,81.9869,81.7869,81.9269,79390.0
2021-08-05 11:00:00,81.99,82.1,81.96,82.08,84515.0,81.9769,82.0869,81.9469,82.0669,84515.0
2021-08-05 11:30:00,82.12,82.15,82.03,82.1,126320.0,82.1069,82.1369,82.0169,82.0869,126320.0
2021-08-05 12:00:00,82.11,82.21,82.02,82.2,81860.0,82.0969,82.1968,82.0069,82.1868,81860.0
2021-08-05 12:30:00,82.19,82.25,82.14,82.18,48920.0,82.1768,82.2368,82.1269,82.1669,48920.0
2021-08-05 13:00:00,82.14,82.22,82.1,82.21,96140.0,82.1269,82.2068,82.0869,82.1968,96140.0
2021-08-05 13:30:00,82.21,82.32,82.21,82.24,81165.0,82.1968,82.3068,82.1968,82.2268,81165.0
2021-08-05 14:00:00,82.27,82.35,82.27,82.31,205000.0,82.2568,82.3368,82.2568,82.2968,205000.0
2021-08-05 14:30:00,82.31,82.33,82.23,82.23,48000.0,82.2968,82.3168,82.2168,82.2168,48000.0
2021-08-05 15:00:00,82.23,82.27,82.18,82.21,115970.0,82.2168,82.2568,82.1669,82.1968,115970.0
2021-08-05 15:30:00,82.2,82.31,82.2,82.29,670130.0,82.1868,82.2968,82.1868,82.2768,670130.0
2021-08-06 09:30:00,81.64,82.28,81.64,81.96,432410.0,81.6269,82.2668,81.6269,81.9469,432410.0
2021-08-06 10:00:00,81.95,81.95,81.63,81.73,199325.0,81.9369,81.9369,81.6169,81.7169,199325.0
2021-08-06 10:30:00,81.75,81.79,81.37,81.41,507645.0,81.7369,81.7769,81.357,81.397,507645.0
2021-08-06 11:00:00,81.39,81.72,81.25,81.72,132135.0,81.377,81.7069,81.237,81.7069,132135.0
2021-08-06 11:30:00,81.71,81.87,81.69,81.87,44320.0,81.6969,81.8569,81.6769,81.8569,44320.0
2021-08-06 12:00:00,81.89,81.93,81.8,81.91,187120.0,81.8769,81.9169,81.7869,81.8969,187120.0
2021-08-06 12:30:00,81.91,81.93,81.81,81.91,27025.0,81.8969,81.9169,81.7969,81.8969,27025.0
2021-08-06 13:00:00,81.92,81.96,81.85,81.87,102815.0,81.9069,81.9469,81.8369,81.8569,102815.0
2021-08-06 13:30:00,81.87,81.94,81.85,81.92,62830.0,81.8569,81.9269,81.8369,81.9069,62830.0
2021-08-06 14:00:00,81.95,81.96,81.86,81.94,84465.0,81.9369,81.9469,81.8469,81.9269,84465.0
2021-08-06 14:30:00,81.93,82.0,81.82,81.82,75010.0,81.9169,81.9869,81.8069,81.8069,75010.0
2021-08-06 15:00:00,81.82,81.93,81.79,81.92,122740.0,81.8069,81.9169,81.7769,81.9069,122740.0
2021-08-06 15:30:00,81.91,81.99,81.86,81.92,511015.0,81.8969,81.9769,81.8469,81.9069,511015.0
2021-08-09 09:30:00,82.14,82.14,81.59,81.94,512355.0,82.1269,82.1269,81.5769,81.9269,512355.0
2021-08-09 10:00:00,81.81,82.03,81.75,82.02,108635.0,81.7969,82.0169,81.7369,82.0069,108635.0
2021-08-09 10:30:00,82.02,82.08,81.81,81.88,125850.0,82.0069,82.0669,81.7969,81.8669,125850.0
2021-08-09 11:00:00,81.9,81.96,81.77,81.89,442180.0,81.8869,81.9469,81.7569,81.8769,442180.0
2021-08-09 11:30:00,81.88,81.94,81.85,81.93,43715.0,81.8669,81.9269,81.8369,81.9169,43715.0
2021-08-09 12:00:00,81.96,82.03,81.91,81.91,30505.0,81.9469,82.0169,81.8969,81.8969,30505.0
2021-08-09 12:30:00,81.94,82.05,81.89,82.05,21760.0,81.9269,82.0369,81.8769,82.0369,21760.0
2021-08-09 13:00:00,82.04,82.07,81.99,82.03,27015.0,82.0269,82.0569,81.9769,82.0169,27015.0
2021-08-09 13:30:00,82.02,82.1,82.02,82.1,24810.0,82.0069,82.0869,82.0069,82.0869,24810.0
2021-08-09 14:00:00,82.09,82.09,82.03,82.06,14000.0,82.0769,82.0769,82.0169,82.0469,14000.0
2021-08-09 14:30:00,82.07,82.17,82.06,82.13,39665.0,82.0569,82.1569,82.0469,82.1169,39665.0
2021-08-09 15:00:00,82.12,82.15,81.98,82.03,89430.0,82.1069,82.1369,81.9669,82.0169,89430.0
2021-08-09 15:30:00,82.02,82.05,81.94,81.95,155885.0,82.0069,82.0369,81.9269,81.9369,155885.0
2021-08-10 09:30:00,81.96,82.47,81.96,82.42,185435.0,81.9469,82.4568,81.9469,82.4068,185435.0
2021-08-10 10:00:00,82.46,82.46,81.98,81.99,140495.0,82.4468,82.4468,81.9669,81.9769,140495.0
2021-08-10 10:30:00,81.97,81.97,81.38,81.4,613125.0,81.9569,81.9569,81.367,81.387,613125.0
2021-08-10 11:00:00,81.43,81.45,81.15,81.4,369225.0,81.417,81.437,81.137,81.387,369225.0
2021-08-10 11:30:00,81.4,81.57,81.4,81.42,144855.0,81.387,81.5569,81.387,81.407,144855.0
2021-08-10 12:00:00,81.44,81.68,81.44,81.56,153770.0,81.427,81.6669,81.427,81.547,153770.0
2021-08-10 12:30:00,81.52,81.52,81.35,81.36,90945.0,81.507,81.507,81.337,81.347,90945.0
2021-08-10 13:00:00,81.34,81.39,81.08,81.1,68975.0,81.327,81.377,81.067,81.087,68975.0
2021-08-10 13:30:00,81.08,81.13,80.97,81.06,153260.0,81.067,81.117,80.957,81.047,153260.0
2021-08-10 14:00:00,81.03,81.08,80.79,80.99,175210.0,81.017,81.067,80.7771,80.977,175210.0
2021-08-10 14:30:00,81.0,81.13,80.99,81.11,109190.0,80.987,81.117,80.977,81.097,109190.0
2021-08-10 15:00:00,81.14,81.14,81.05,81.08,344230.0,81.127,81.127,81.037,81.067,344230.0
2021-08-10 15:30:00,81.07,81.09,80.87,80.96,689990.0,81.057,81.077,80.8571,80.947,689990.0
2021-08-11 09:30:00,81.57,81.57,80.91,81.2,567195.0,81.5569,81.5569,80.8971,81.187,567195.0
2021-08-11 10:00:00,81.12,81.37,80.91,81.0,137280.0,81.107,81.357,80.8971,80.987,137280.0
2021-08-11 10:30:00,81.0,81.1,80.76,80.76,144670.0,80.987,81.087,80.7471,80.7471,144670.0
2021-08-11 11:00:00,80.76,80.76,80.38,80.52,135670.0,80.7471,80.7471,80.3671,80.5071,135670.0
2021-08-11 11:30:00,80.54,80.58,80.16,80.35,207365.0,80.5271,80.5671,80.1472,80.3371,207365.0
2021-08-11 12:00:00,80.32,80.57,80.29,80.56,230030.0,80.3071,80.5571,80.2772,80.5471,230030.0
2021-08-11 12:30:00,80.54,80.64,80.51,80.54,71045.0,80.5271,80.6271,80.4971,80.5271,71045.0
2021-08-11 13:00:00,80.58,80.76,80.56,80.75,53000.0,80.5671,80.7471,80.5471,80.7371,53000.0
2021-08-11 13:30:00,80.75,80.75,80.46,80.62,76565.0,80.7371,80.7371,80.4471,80.6071,76565.0
2021-08-11 14:00:00,80.59,80.73,80.59,80.68,78785.0,80.5771,80.7171,80.5771,80.6671,78785.0
2021-08-11 14:30:00,80.67,80.82,80.67,80.69,69500.0,80.6571,80.8071,80.6571,80.6771,69500.0
2021-08-11 15:00:00,80.72,80.76,80.66,80.75,213060.0,80.7071,80.7471,80.6471,80.7371,213060.0
2021-08-11 15:30:00,80.74,80.78,80.7,80.74,178050.0,80.7271,80.7671,80.6871,80.7271,178050.0
2021-08-12 09:30:00,80.36,81.02,80.36,80.95,301085.0,80.3471,81.007,80.3471,80.937,301085.0
2021-08-12 10:00:00,80.94,81.37,80.77,81.33,253820.0,80.927,81.357,80.7571,81.317,253820.0
2021-08-12 10:30:00,81.35,81.58,81.33,81.57,406565.0,81.337,81.5669,81.317,81.5569,406565.0
2021-08-12 11:00:00,81.6,81.61,81.41,81.42,290650.0,81.5869,81.5969,81.397,81.407,290650.0
2021-08-12 11:30:00,81.44,81.61,81.43,81.53,141745.0,81.427,81.5969,81.417,81.517,141745.0
2021-08-12 12:00:00,81.53,81.53,81.32,81.34,35500.0,81.517,81.517,81.307,81.327,35500.0
2021-08-12 12:30:00,81.37,81.41,81.3,81.35,46235.0,81.357,81.397,81.287,81.337,46235.0
2021-08-12 13:00:00,81.35,81.41,81.31,81.4,87230.0,81.337,81.397,81.297,81.387,87230.0
2021-08-12 13:30:00,81.4,81.48,81.38,81.47,25460.0,81.387,81.467,81.367,81.457,25460.0
2021-08-12 14:00:00,81.48,81.52,81.45,81.5,54000.0,81.467,81.507,81.437,81.487,54000.0
2021-08-12 14:30:00,81.49,81.56,81.48,81.55,86830.0,81.477,81.547,81.467,81.537,86830.0
2021-08-12 15:00:00,81.54,81.59,81.49,81.53,138180.0,81.527,81.5769,81.477,81.517,138180.0
2021-08-12 15:30:00,81.54,81.64,81.51,81.61,251390.0,81.527,81.6269,81.497,81.5969,251390.0
2021-08-13 09:30:00,81.57,81.87,81.44,81.71,131130.0,81.5569,81.8569,81.427,81.6969,131130.0
2021-08-13 10:00:00,81.76,82.09,81.59,81.86,447700.0,81.7469,82.0769,81.5769,81.8469,447700.0
2021-08-13 10:30:00,81.86,81.9,81.74,81.78,116410.0,81.8469,81.8869,81.7269,81.7669,116410.0
2021-08-13 11:00:00,81.77,81.88,81.63,81.73,71740.0,81.7569,81.8669,81.6169,81.7169,71740.0
2021-08-13 11:30:00,81.73,81.75,81.68,81.7,41850.0,81.7169,81.7369,81.6669,81.6869,41850.0
2021-08-13 12:00:00,81.72,81.84,81.72,81.78,100585.0,81.7069,81.8269,81.7069,81.7669,100585.0
2021-08-13 12:30:00,81.78,81.83,81.65,81.81,29360.0,81.7669,81.8169,81.6369,81.7969,29360.0
2021-08-13 13:00:00,81.82,81.83,81.73,81.73,91940.0,81.8069,81.8169,81.7169,81.7169,91940.0
2021-08-13 13:30:00,81.76,81.76,81.68,81.71,33290.0,81.7469,81.7469,81.6669,81.6969,33290.0
2021-08-13 14:00:00,81.72,81.72,81.66,81.68,113685.0,81.7069,81.7069,81.6469,81.6669,113685.0
2021-08-13 14:30:00,81.68,81.73,81.63,81.69,40225.0,81.6669,81.7169,81.6169,81.6769,40225.0
2021-08-13 15:00:00,81.69,81.76,81.67,81.73,62950.0,81.6769,81.7469,81.6569,81.7169,62950.0
2021-08-13 15:30:00,81.74,81.79,81.72,81.76,215115.0,81.7269,81.7769,81.7069,81.7469,215115.0
2021-08-16 09:30:00,81.29,81.54,80.86,80.98,516760.0,81.277,81.527,80.8471,80.967,516760.0
2021-08-16 10:00:00,80.9,81.0,80.14,80.55,664860.0,80.8871,80.987,80.1272,80.5371,664860.0
2021-08-16 10:30:00,80.55,80.77,80.34,80.38,332580.0,80.5371,80.7571,80.3271,80.3671,332580.0
2021-08-16 11:00:00,80.42,80.65,80.31,80.59,206970.0,80.4071,80.6371,80.2972,80.5771,206970.0
2021-08-16 11:30:00,80.64,80.98,80.58,80.89,93255.0,80.6271,80.967,80.5671,80.8771,93255.0
2021-08-16 12:00:00,80.85,81.02,80.85,80.9,66075.0,80.8371,81.007,80.8371,80.8871,66075.0
2021-08-16 12:30:00,80.89,80.98,80.79,80.97,80015.0,80.8771,80.967,80.7771,80.957,80015.0
2021-08-16 13:00:00,80.98,81.05,80.95,81.05,71130.0,80.967,81.037,80.937,81.037,71130.0
2021-08-16 13:30:00,81.04,81.18,81.04,81.11,87580.0,81.027,81.167,81.027,81.097,87580.0
2021-08-16 14:00:00,81.09,81.18,81.04,81.06,75565.0,81.077,81.167,81.027,81.047,75565.0
2021-08-16 14:30:00,81.07,81.15,81.03,81.03,53695.0,81.057,81.137,81.017,81.017,53695.0
2021-08-16 15:00:00,81.02,81.19,81.0,81.17,112875.0,81.007,81.177,80.987,81.157,112875.0
2021-08-16 15:30:00,81.18,81.19,81.05,81.18,336965.0,81.167,81.177,81.037,81.167,336965.0
2021-08-17 09:30:00,80.49,80.77,80.21,80.34,328045.0,80.4771,80.7571,80.1972,80.3271,328045.0
2021-08-17 10:00:00,80.29,80.54,80.18,80.52,83465.0,80.2772,80.5271,80.1672,80.5071,83465.0
2021-08-17 10:30:00,80.45,80.87,80.41,80.66,105400.0,80.4371,80.8571,80.3971,80.6471,105400.0
2021-08-17 11:00:00,80.63,80.66,80.38,80.46,46620.0,80.6171,80.6471,80.3671,80.4471,46620.0
2021-08-17 11:30:00,80.42,80.54,80.19,80.2,324270.0,80.4071,80.5271,80.1772,80.1872,324270.0
2021-08-17 12:00:00,80.15,80.53,80.15,80.53,62585.0,80.1372,80.5171,80.1372,80.5171,62585.0
2021-08-17 12:30:00,80.52,80.54,80.26,80.26,40660.0,80.5071,80.5271,80.2472,80.2472,40660.0
2021-08-17 13:00:00,80.32,80.55,80.3,80.55,81125.0,80.3071,80.5371,80.2872,80.5371,81125.0
2021-08-17 13:30:00,80.49,80.49,80.29,80.45,30575.0,80.4771,80.4771,80.2772,80.4371,30575.0
2021-08-17 14:00:00,80.52,80.6,80.51,80.52,29185.0,80.5071,80.5871,80.4971,80.5071,29185.0
2021-08-17 14:30:00,80.52,80.67,80.4,80.63,53085.0,80.5071,80.6571,80.3871,80.6171,53085.0
2021-08-17 15:00:00,80.67,80.73,80.58,80.61,69965.0,80.6571,80.7171,80.5671,80.5971,69965.0
2021-08-17 15:30:00,80.62,80.68,80.44,80.62,393455.0,80.6071,80.6671,80.4271,80.6071,393455.0
2021-08-18 09:30:00,80.77,80.92,80.46,80.78,530210.0,80.7571,80.9071,80.4471,80.7671,530210.0
2021-08-18 10:00:00,80.79,80.86,80.52,80.79,144030.0,80.7771,80.8471,80.5071,80.7771,144030.0
2021-08-18 10:30:00,80.83,81.02,80.8,80.96,109870.0,80.8171,81.007,80.7871,80.947,109870.0
2021-08-18 11:00:00,80.98,80.99,80.8,80.91,275250.0,80.967,80.977,80.7871,80.8971,275250.0
2021-08-18 11:30:00,80.84,80.93,80.73,80.92,29890.0,80.8271,80.9171,80.7171,80.9071,29890.0
2021-08-18 12:00:00,80.84,81.0,80.84,80.91,34115.0,80.8271,80.987,80.8271,80.8971,34115.0
2021-08-18 12:30:00,80.98,81.02,80.94,80.96,27740.0,80.967,81.007,80.927,80.947,27740.0
2021-08-18 13:00:00,80.97,81.09,80.95,80.99,61415.0,80.957,81.077,80.937,80.977,61415.0
2021-08-18 13:30:00,81.01,81.02,80.97,81.01,17340.0,80.997,81.007,80.957,80.997,17340.0
2021-08-18 14:00:00,81.01,81.24,80.71,81.08,682480.0,80.997,81.227,80.6971,81.067,682480.0
2021-08-18 14:30:00,81.12,81.13,80.95,81.08,30115.0,81.107,81.117,80.937,81.067,30115.0
2021-08-18 15:00:00,81.01,81.01,80.82,80.82,117190.0,80.997,80.997,80.8071,80.8071,117190.0
2021-08-18 15:30:00,80.82,80.82,80.22,80.25,488580.0,80.8071,80.8071,80.2072,80.2372,488580.0
2021-08-19 09:30:00,79.5,80.52,79.48,80.27,367515.0,79.4873,80.5071,79.4673,80.2572,367515.0
2021-08-19 10:00:00,80.35,80.81,80.35,80.68,291670.0,80.3371,80.7971,80.3371,80.6671,291670.0
2021-08-19 10:30:00,80.67,80.67,80.24,80.62,328585.0,80.6571,80.6571,80.2272,80.6071,328585.0
2021-08-19 11:00:00,80.64,80.91,80.48,80.79,84025.0,80.6271,80.8971,80.4671,80.7771,84025.0
2021-08-19 11:30:00,80.79,81.11,80.75,81.1,362935.0,80.7771,81.097,80.7371,81.087,362935.0
2021-08-19 12:00:00,81.11,81.22,80.92,81.03,130500.0,81.097,81.207,80.9071,81.017,130500.0
2021-08-19 12:30:00,81.0,81.27,81.0,81.27,43000.0,80.987,81.257,80.987,81.257,43000.0
2021-08-19 13:00:00,81.24,81.24,80.99,81.01,176755.0,81.227,81.227,80.977,80.997,176755.0
2021-08-19 13:30:00,81.01,81.11,80.93,80.99,76370.0,80.997,81.097,80.9171,80.977,76370.0
2021-08-19 14:00:00,81.04,81.04,80.67,80.67,87380.0,81.027,81.027,80.6571,80.6571,87380.0
2021-08-19 14:30:00,80.68,80.98,80.56,80.95,92730.0,80.6671,80.967,80.5471,80.937,92730.0
2021-08-19 15:00:00,80.96,81.16,80.96,81.04,239720.0,80.947,81.147,80.947,81.027,239720.0
2021-08-19 15:30:00,81.06,81.12,80.73,80.8,327915.0,81.047,81.107,80.7171,80.7871,327915.0
2021-08-20 09:30:00,81.0,81.43,80.91,81.35,380140.0,80.987,81.417,80.8971,81.337,380140.0
2021-08-20 10:00:00,81.46,81.96,81.46,81.81,162380.0,81.447,81.9469,81.447,81.7969,162380.0
2021-08-20 10:30:00,81.83,82.02,81.83,81.86,264085.0,81.8169,82.0069,81.8169,81.8469,264085.0
2021-08-20 11:00:00,81.88,81.88,81.74,81.78,129420.0,81.8669,81.8669,81.7269,81.7669,129420.0
2021-08-20 11:30:00,81.81,81.87,81.43,81.51,146835.0,81.7969,81.8569,81.417,81.497,146835.0
2021-08-20 12:00:00,81.51,81.68,81.47,81.67,113895.0,81.497,81.6669,81.457,81.6569,113895.0
2021-08-20 12:30:00,81.73,81.83,81.67,81.81,161240.0,81.7169,81.8169,81.6569,81.7969,161240.0
2021-08-20 13:00:00,81.82,81.86,81.74,81.84,90860.0,81.8069,81.8469,81.7269,81.8269,90860.0
2021-08-20 13:30:00,81.86,81.86,81.7,81.73,109920.0,81.8469,81.8469,81.6869,81.7169,109920.0
2021-08-20 14:00:00,81.74,81.84,81.71,81.75,110180.0,81.7269,81.8269,81.6969,81.7369,110180.0
2021-08-20 14:30:00,81.73,81.77,81.7,81.76,171695.0,81.7169,81.7569,81.6869,81.7469,171695.0
2021-08-20 15:00:00,81.75,81.81,81.74,81.8,205435.0,81.7369,81.7969,81.7269,81.7869,205435.0
2021-08-20 15:30:00,81.8,81.86,81.75,81.76,413355.0,81.7869,81.8469,81.7369,81.7469,413355.0
2021-08-23 09:30:00,81.96,82.68,81.95,82.51,420790.0,81.9469,82.6668,81.9369,82.4968,420790.0
2021-08-23 10:00:00,82.53,82.89,82.39,82.75,225125.0,82.5168,82.8767,82.3768,82.7368,225125.0
2021-08-23 10:30:00,82.75,82.84,82.68,82.77,208630.0,82.7368,82.8267,82.6668,82.7568,208630.0
2021-08-23 11:00:00,82.77,82.79,82.63,82.7,161475.0,82.7568,82.7768,82.6168,82.6868,161475.0
2021-08-23 11:30:00,82.72,82.93,82.71,82.93,105350.0,82.7068,82.9167,82.6968,82.9167,105350.0
2021-08-23 12:00:00,82.93,82.95,82.86,82.89,92365.0,82.9167,82.9367,82.8467,82.8767,92365.0
2021-08-23 12:30:00,82.89,82.94,82.86,82.94,86630.0,82.8767,82.9267,82.8467,82.9267,86630.0
2021-08-23 13:00:00,82.95,82.97,82.86,82.87,74850.0,82.9367,82.9567,82.8467,82.8567,74850.0
2021-08-23 13:30:00,82.84,82.93,82.79,82.87,140145.0,82.8267,82.9167,82.7768,82.8567,140145.0
2021-08-23 14:00:00,82.88,82.92,82.84,82.91,269280.0,82.8667,82.9067,82.8267,82.8967,269280.0
2021-08-23 14:30:00,82.9,83.04,82.9,82.99,162960.0,82.8867,83.0267,82.8867,82.9767,162960.0
2021-08-23 15:00:00,82.99,83.02,82.9,83.0,180725.0,82.9767,83.0067,82.8867,82.9867,180725.0
2021-08-23 15:30:00,83.0,83.17,82.99,83.05,739465.0,82.9867,83.1567,82.9767,83.0367,739465.0
2021-08-24 09:30:00,83.56,83.89,83.45,83.53,692160.0,83.5466,83.8766,83.4366,83.5166,692160.0
2021-08-24 10:00:00,83.54,83.78,83.41,83.64,550365.0,83.5266,83.7666,83.3967,83.6266,550365.0
2021-08-24 10:30:00,83.64,83.84,83.62,83.82,220820.0,83.6266,83.8266,83.6066,83.8066,220820.0
2021-08-24 11:00:00,83.81,83.83,83.63,83.63,169950.0,83.7966,83.8166,83.6166,83.6166,169950.0
2021-08-24 11:30:00,83.62,83.68,83.57,83.65,287370.0,83.6066,83.6666,83.5566,83.6366,287370.0
2021-08-24 12:00:00,83.65,83.68,83.56,83.56,60000.0,83.6366,83.6666,83.5466,83.5466,60000.0
2021-08-24 12:30:00,83.55,83.62,83.54,83.59,82115.0,83.5366,83.6066,83.5266,83.5766,82115.0
2021-08-24 13:00:00,83.59,83.64,83.56,83.62,251595.0,83.5766,83.6266,83.5466,83.6066,251595.0
2021-08-24 13:30:00,83.62,83.72,83.6,83.67,111100.0,83.6066,83.7066,83.5866,83.6566,111100.0
2021-08-24 14:00:00,83.66,83.71,83.65,83.67,51740.0,83.6466,83.6966,83.6366,83.6566,51740.0
2021-08-24 14:30:00,83.68,83.7,83.64,83.7,37755.0,83.6666,83.6866,83.6266,83.6866,37755.0
2021-08-24 15:00:00,83.68,83.7,83.62,83.65,128240.0,83.6666,83.6866,83.6066,83.6366,128240.0
2021-08-24 15:30:00,83.66,83.67,83.55,83.64,419650.0,83.6466,83.6566,83.5366,83.6266,419650.0
2021-08-25 09:30:00,84.0,84.19,83.7,83.76,201460.0,83.9866,84.1765,83.6866,83.7466,201460.0
2021-08-25 10:00:00,83.78,83.94,83.57,83.7,274445.0,83.7666,83.9266,83.5566,83.6866,274445.0
2021-08-25 10:30:00,83.7,83.7,83.43,83.59,487930.0,83.6866,83.6866,83.4167,83.5766,487930.0
2021-08-25 11:00:00,83.6,83.72,83.59,83.72,314530.0,83.5866,83.7066,83.5766,83.7066,314530.0
2021-08-25 11:30:00,83.71,83.75,83.6,83.6,165200.0,83.6966,83.7366,83.5866,83.5866,165200.0
2021-08-25 12:00:00,83.59,83.6,83.46,83.58,128650.0,83.5766,83.5866,83.4466,83.5666,128650.0
2021-08-25 12:30:00,83.57,83.76,83.52,83.76,89875.0,83.5566,83.7466,83.5066,83.7466,89875.0
2021-08-25 13:00:00,83.75,83.77,83.6,83.61,105515.0,83.7366,83.7566,83.5866,83.5966,105515.0
2021-08-25 13:30:00,83.61,83.65,83.59,83.62,77975.0,83.5966,83.6366,83.5766,83.6066,77975.0
2021-08-25 14:00:00,83.63,83.66,83.56,83.65,254405.0,83.6166,83.6466,83.5466,83.6366,254405.0
2021-08-25 14:30:00,83.65,83.77,83.65,83.73,125420.0,83.6366,83.7566,83.6366,83.7166,125420.0
2021-08-25 15:00:00,83.71,83.81,83.67,83.81,85545.0,83.6966,83.7966,83.6566,83.7966,85545.0
2021-08-25 15:30:00,83.81,83.94,83.8,83.82,845285.0,83.7966,83.9266,83.7866,83.8066,845285.0
2021-08-26 09:30:00,83.96,84.3,83.79,84.19,218695.0,83.9466,84.2865,83.7766,84.1765,218695.0
2021-08-26 10:00:00,84.2,84.46,83.73,83.91,206785.0,84.1865,84.4465,83.7166,83.8966,206785.0
2021-08-26 10:30:00,83.99,84.04,83.59,83.78,128200.0,83.9766,84.0266,83.5766,83.7666,128200.0
2021-08-26 11:00:00,83.75,84.02,83.56,83.94,231045.0,83.7366,84.0066,83.5466,83.9266,231045.0
2021-08-26 11:30:00,83.95,83.96,83.74,83.88,51990.0,83.9366,83.9466,83.7266,83.8666,51990.0
2021-08-26 12:00:00,83.88,84.0,83.88,83.99,35290.0,83.8666,83.9866,83.8666,83.9766,35290.0
2021-08-26 12:30:00,83.96,84.02,83.93,83.98,41985.0,83.9466,84.0066,83.9166,83.9666,41985.0
2021-08-26 13:00:00,83.97,84.04,83.89,84.0,42450.0,83.9566,84.0266,83.8766,83.9866,42450.0
2021-08-26 13:30:00,83.98,84.08,83.98,84.06,51005.0,83.9666,84.0665,83.9666,84.0466,51005.0
2021-08-26 14:00:00,84.05,84.11,83.95,83.97,32650.0,84.0366,84.0965,83.9366,83.9566,32650.0
2021-08-26 14:30:00,83.96,84.01,83.82,83.83,30330.0,83.9466,83.9966,83.8066,83.8166,30330.0
2021-08-26 15:00:00,83.82,83.82,83.61,83.7,241130.0,83.8066,83.8066,83.5966,83.6866,241130.0
2021-08-26 15:30:00,83.72,83.73,83.44,83.47,358310.0,83.7066,83.7166,83.4266,83.4566,358310.0
2021-08-27 09:30:00,83.78,84.03,83.78,84.03,223645.0,83.7666,84.0166,83.7666,84.0166,223645.0
2021-08-27 10:00:00,84.04,84.88,83.92,84.7,597975.0,84.0266,84.8664,83.9066,84.6864,597975.0
2021-08-27 10:30:00,84.67,84.76,84.49,84.67,155460.0,84.6565,84.7464,84.4765,84.6565,155460.0
2021-08-27 11:00:00,84.67,84.73,84.5,84.52,99200.0,84.6565,84.7164,84.4865,84.5065,99200.0
2021-08-27 11:30:00,84.53,84.72,84.52,84.69,262285.0,84.5165,84.7064,84.5065,84.6764,262285.0
2021-08-27 12:00:00,84.69,84.69,84.56,84.63,134530.0,84.6764,84.6764,84.5465,84.6165,134530.0
2021-08-27 12:30:00,84.64,84.73,84.59,84.72,116325.0,84.6265,84.7164,84.5765,84.7064,116325.0
2021-08-27 13:00:00,84.73,84.88,84.73,84.86,186555.0,84.7164,84.8664,84.7164,84.8464,186555.0
2021-08-27 13:30:00,84.87,84.88,84.78,84.78,97545.0,84.8564,84.8664,84.7664,84.7664,97545.0
2021-08-27 14:00:00,84.78,84.8,84.68,84.74,159860.0,84.7664,84.7864,84.6665,84.7264,159860.0
2021-08-27 14:30:00,84.75,84.85,84.72,84.85,105325.0,84.7364,84.8364,84.7064,84.8364,105325.0
2021-08-27 15:00:00,84.85,84.87,84.82,84.83,154975.0,84.8364,84.8564,84.8064,84.8164,154975.0
2021-08-27 15:30:00,84.83,84.83,84.72,84.76,672930.0,84.8164,84.8164,84.7064,84.7464,672930.0
2021-08-30 09:30:00,85.11,85.15,84.75,85.03,471040.0,85.0964,85.1364,84.7364,85.0164,471040.0
2021-08-30 10:00:00,85.03,85.24,84.92,85.21,521950.0,85.0164,85.2264,84.9064,85.1964,521950.0
2021-08-30 10:30:00,85.22,85.35,85.17,85.25,273620.0,85.2064,85.3363,85.1564,85.2364,273620.0
2021-08-30 11:00:00,85.25,85.25,84.91,84.98,425655.0,85.2364,85.2364,84.8964,84.9664,425655.0
2021-08-30 11:30:00,84.98,85.16,84.96,85.13,984210.0,84.9664,85.1464,84.9464,85.1164,984210.0
2021-08-30 12:00:00,85.13,85.15,84.96,85.05,423415.0,85.1164,85.1364,84.9464,85.0364,423415.0
2021-08-30 12:30:00,85.03,85.07,84.99,85.06,258500.0,85.0164,85.0564,84.9764,85.0464,258500.0
2021-08-30 13:00:00,85.08,85.19,85.04,85.17,141105.0,85.0664,85.1764,85.0264,85.1564,141105.0
2021-08-30 13:30:00,85.19,85.24,85.12,85.14,128115.0,85.1764,85.2264,85.1064,85.1264,128115.0
2021-08-30 14:00:00,85.14,85.14,85.06,85.11,213715.0,85.1264,85.1264,85.0464,85.0964,213715.0
2021-08-30 14:30:00,85.11,85.24,85.11,85.22,284490.0,85.0964,85.2264,85.0964,85.2064,284490.0
2021-08-30 15:00:00,85.2,85.22,85.17,85.17,302280.0,85.1864,85.2064,85.1564,85.1564,302280.0
2021-08-30 15:30:00,85.16,85.21,85.11,85.11,827490.0,85.1464,85.1964,85.0964,85.0964,827490.0
2021-08-31 09:30:00,84.95,84.95,84.27,84.49,747180.0,84.9364,84.9364,84.2565,84.4765,747180.0
2021-08-31 10:00:00,84.55,84.72,84.41,84.63,246525.0,84.5365,84.7064,84.3965,84.6165,246525.0
2021-08-31 10:30:00,84.63,84.74,84.49,84.64,46200.0,84.6165,84.7264,84.4765,84.6265,46200.0
2021-08-31 11:00:00,84.67,84.76,84.52,84.74,49680.0,84.6565,84.7464,84.5065,84.7264,49680.0
2021-08-31 11:30:00,84.75,84.82,84.68,84.7,66210.0,84.7364,84.8064,84.6665,84.6864,66210.0
2021-08-31 12:00:00,84.64,84.7,84.62,84.7,230470.0,84.6265,84.6864,84.6065,84.6864,230470.0
2021-08-31 12:30:00,84.69,84.78,84.69,84.71,44075.0,84.6764,84.7664,84.6764,84.6964,44075.0
2021-08-31 13:00:00,84.71,84.73,84.63,84.63,57740.0,84.6964,84.7164,84.6165,84.6165,57740.0
2021-08-31 13:30:00,84.61,84.69,84.57,84.67,42000.0,84.5965,84.6764,84.5565,84.6565,42000.0
2021-08-31 14:00:00,84.67,84.7,84.65,84.67,72205.0,84.6565,84.6864,84.6365,84.6565,72205.0
2021-08-31 14:30:00,84.68,84.74,84.68,84.73,58235.0,84.6665,84.7264,84.6665,84.7164,58235.0
2021-08-31 15:00:00,84.72,84.72,84.57,84.58,105745.0,84.7064,84.7064,84.5565,84.5665,105745.0
2021-08-31 15:30:00,84.59,84.62,84.51,84.58,592945.0,84.5765,84.6065,84.4965,84.5665,592945.0
2021-09-01 09:30:00,84.96,85.37,84.68,85.14,945080.0,84.9464,85.3563,84.6665,85.1264,945080.0
2021-09-01 10:00:00,85.15,85.28,85.05,85.15,265560.0,85.1364,85.2664,85.0364,85.1364,265560.0
2021-09-01 10:30:00,85.11,85.13,84.97,85.09,283855.0,85.0964,85.1164,84.9564,85.0764,283855.0
2021-09-01 11:00:00,85.09,85.17,85.04,85.13,163250.0,85.0764,85.1564,85.0264,85.1164,163250.0
2021-09-01 11:30:00,85.11,85.24,85.11,85.23,129045.0,85.0964,85.2264,85.0964,85.2164,129045.0
2021-09-01 12:00:00,85.23,85.3,85.21,85.23,145665.0,85.2164,85.2864,85.1964,85.2164,145665.0
2021-09-01 12:30:00,85.23,85.23,85.14,85.18,157535.0,85.2164,85.2164,85.1264,85.1664,157535.0
2021-09-01 13:00:00,85.18,85.25,85.16,85.25,78730.0,85.1664,85.2364,85.1464,85.2364,78730.0
2021-09-01 13:30:00,85.24,85.28,85.19,85.22,105105.0,85.2264,85.2664,85.1764,85.2064,105105.0
2021-09-01 14:00:00,85.21,85.24,85.16,85.19,103315.0,85.1964,85.2264,85.1464,85.1764,103315.0
2021-09-01 14:30:00,85.2,85.2,84.99,85.1,228185.0,85.1864,85.1864,84.9764,85.0864,228185.0
2021-09-01 15:00:00,85.1,85.1,84.89,85.06,202725.0,85.0864,85.0864,84.8764,85.0464,202725.0
2021-09-01 15:30:00,85.05,85.1,84.82,84.87,476095.0,85.0364,85.0864,84.8064,84.8564,476095.0
2021-09-02 09:30:00,85.25,85.27,84.96,85.24,60140.0,85.2364,85.2564,84.9464,85.2264,60140.0
2021-09-02 10:00:00,85.24,85.31,84.96,85.06,35275.0,85.2264,85.2964,84.9464,85.0464,35275.0
2021-09-02 10:30:00,84.99,85.02,84.83,84.9,146155.0,84.9764,85.0064,84.8164,84.8864,146155.0
2021-09-02 11:00:00,84.91,85.0,84.78,85.0,30110.0,84.8964,84.9864,84.7664,84.9864,30110.0
2021-09-02 11:30:00,85.01,85.08,84.96,84.96,22400.0,84.9964,85.0664,84.9464,84.9464,22400.0
2021-09-02 12:00:00,84.94,85.02,84.89,84.94,73365.0,84.9264,85.0064,84.8764,84.9264,73365.0
2021-09-02 12:30:00,84.95,85.0,84.89,84.91,24325.0,84.9364,84.9864,84.8764,84.8964,24325.0
2021-09-02 13:00:00,84.91,84.94,84.87,84.87,18500.0,84.8964,84.9264,84.8564,84.8564,18500.0
2021-09-02 13:30:00,84.87,84.9,84.7,84.7,57500.0,84.8564,84.8864,84.6864,84.6864,57500.0
2021-09-02 14:00:00,84.69,84.73,84.48,84.64,81450.0,84.6764,84.7164,84.4665,84.6265,81450.0
2021-09-02 14:30:00,84.61,84.74,84.6,84.73,39540.0,84.5965,84.7264,84.5865,84.7164,39540.0
2021-09-02 15:00:00,84.7,84.77,84.65,84.7,259890.0,84.6864,84.7564,84.6365,84.6864,259890.0
2021-09-02 15:30:00,84.72,84.82,84.67,84.8,576660.0,84.7064,84.8064,84.6565,84.7864,576660.0
2021-09-03 09:30:00,84.95,85.45,84.69,85.45,396870.0,84.9364,85.4363,84.6764,85.4363,396870.0
2021-09-03 10:00:00,85.55,85.72,85.48,85.52,297860.0,85.5363,85.7063,85.4663,85.5063,297860.0
2021-09-03 10:30:00,85.56,85.7,85.46,85.64,60515.0,85.5463,85.6863,85.4463,85.6263,60515.0
2021-09-03 11:00:00,85.61,85.78,85.59,85.66,61040.0,85.5963,85.7663,85.5763,85.6463,61040.0
2021-09-03 11:30:00,85.66,85.74,85.59,85.6,75555.0,85.6463,85.7263,85.5763,85.5863,75555.0
2021-09-03 12:00:00,85.59,85.73,85.59,85.7,130350.0,85.5763,85.7163,85.5763,85.6863,130350.0
2021-09-03 12:30:00,85.66,85.68,85.61,85.68,33290.0,85.6463,85.6663,85.5963,85.6663,33290.0
2021-09-03 13:00:00,85.68,85.74,85.67,85.67,97675.0,85.6663,85.7263,85.6563,85.6563,97675.0
2021-09-03 13:30:00,85.68,85.69,85.63,85.68,105620.0,85.6663,85.6763,85.6163,85.6663,105620.0
2021-09-03 14:00:00,85.68,85.68,85.59,85.64,136250.0,85.6663,85.6663,85.5763,85.6263,136250.0
2021-09-03 14:30:00,85.62,85.73,85.59,85.72,73755.0,85.6063,85.7163,85.5763,85.7063,73755.0
2021-09-03 15:00:00,85.72,85.77,85.7,85.72,151670.0,85.7063,85.7563,85.6863,85.7063,151670.0
2021-09-03 15:30:00,85.72,85.77,85.57,85.6,470135.0,85.7063,85.7563,85.5563,85.5863,470135.0
2021-09-07 09:30:00,85.35,85.71,84.62,84.67,676985.0,85.3363,85.6963,84.6065,84.6565,676985.0
2021-09-07 10:00:00,84.68,84.73,84.39,84.57,625890.0,84.6665,84.7164,84.3765,84.5565,625890.0
2021-09-07 10:30:00,84.56,84.87,84.56,84.81,271665.0,84.5465,84.8564,84.5465,84.7964,271665.0
2021-09-07 11:00:00,84.81,84.9,84.65,84.78,149515.0,84.7964,84.8864,84.6365,84.7664,149515.0
2021-09-07 11:30:00,84.75,85.03,84.75,84.94,146400.0,84.7364,85.0164,84.7364,84.9264,146400.0
2021-09-07 12:00:00,85.0,85.05,84.94,85.02,52440.0,84.9864,85.0364,84.9264,85.0064,52440.0
2021-09-07 12:30:00,85.04,85.04,84.92,84.92,31090.0,85.0264,85.0264,84.9064,84.9064,31090.0
2021-09-07 13:00:00,84.89,84.92,84.85,84.92,72510.0,84.8764,84.9064,84.8364,84.9064,72510.0
2021-09-07 13:30:00,84.92,84.93,84.87,84.91,58630.0,84.9064,84.9164,84.8564,84.8964,58630.0
2021-09-07 14:00:00,84.91,84.91,84.82,84.83,108415.0,84.8964,84.8964,84.8064,84.8164,108415.0
2021-09-07 14:30:00,84.82,84.84,84.73,84.74,93550.0,84.8064,84.8264,84.7164,84.7264,93550.0
2021-09-07 15:00:00,84.74,84.82,84.73,84.74,120395.0,84.7264,84.8064,84.7164,84.7264,120395.0
2021-09-07 15:30:00,84.73,84.76,84.66,84.68,465805.0,84.7164,84.7464,84.6465,84.6665,465805.0
2021-09-08 09:30:00,84.72,84.72,84.12,84.4,146865.0,84.7064,84.7064,84.1065,84.3865,146865.0
2021-09-08 10:00:00,84.42,84.62,84.29,84.39,121705.0,84.4065,84.6065,84.2765,84.3765,121705.0
2021-09-08 10:30:00,84.36,84.36,83.81,83.93,264340.0,84.3465,84.3465,83.7966,83.9166,264340.0
2021-09-08 11:00:00,83.95,84.25,83.95,84.23,50775.0,83.9366,84.2365,83.9366,84.2165,50775.0
2021-09-08 11:30:00,84.23,84.25,83.85,83.95,59840.0,84.2165,84.2365,83.8366,83.9366,59840.0
2021-09-08 12:00:00,83.95,84.38,83.82,84.35,55250.0,83.9366,84.3665,83.8066,84.3365,55250.0
2021-09-08 12:30:00,84.31,84.38,84.26,84.27,25645.0,84.2965,84.3665,84.2465,84.2565,25645.0
2021-09-08 13:00:00,84.28,84.4,84.28,84.39,40655.0,84.2665,84.3865,84.2665,84.3765,40655.0
2021-09-08 13:30:00,84.4,84.45,84.3,84.3,30970.0,84.3865,84.4365,84.2865,84.2865,30970.0
2021-09-08 14:00:00,84.34,84.46,84.29,84.31,37700.0,84.3265,84.4465,84.2765,84.2965,37700.0
2021-09-08 14:30:00,84.3,84.34,84.27,84.28,23370.0,84.2865,84.3265,84.2565,84.2665,23370.0
2021-09-08 15:00:00,84.28,84.32,84.22,84.23,72460.0,84.2665,84.3065,84.2065,84.2165,72460.0
2021-09-08 15:30:00,84.23,84.23,84.1,84.22,227890.0,84.2165,84.2165,84.0865,84.2065,227890.0
2021-09-09 09:30:00,84.06,84.52,84.05,84.51,129095.0,84.0466,84.5065,84.0366,84.4965,129095.0
2021-09-09 10:00:00,84.49,84.58,84.38,84.52,90260.0,84.4765,84.5665,84.3665,84.5065,90260.0
2021-09-09 10:30:00,84.5,84.66,84.41,84.58,27370.0,84.4865,84.6465,84.3965,84.5665,27370.0
2021-09-09 11:00:00,84.56,84.58,84.32,84.32,41650.0,84.5465,84.5665,84.3065,84.3065,41650.0
2021-09-09 11:30:00,84.33,84.4,84.29,84.38,52075.0,84.3165,84.3865,84.2765,84.3665,52075.0
2021-09-09 12:00:00,84.39,84.43,84.31,84.37,34350.0,84.3765,84.4165,84.2965,84.3565,34350.0
2021-09-09 12:30:00,84.34,84.41,84.28,84.28,254375.0,84.3265,84.3965,84.2665,84.2665,254375.0
2021-09-09 13:00:00,84.3,84.4,84.0,84.07,99695.0,84.2865,84.3865,83.9866,84.0565,99695.0
2021-09-09 13:30:00,84.12,84.12,84.0,84.08,21570.0,84.1065,84.1065,83.9866,84.0665,21570.0
2021-09-09 14:00:00,84.06,84.2,84.0,84.15,34495.0,84.0466,84.1865,83.9866,84.1365,34495.0
2021-09-09 14:30:00,84.14,84.2,83.99,84.19,45965.0,84.1265,84.1865,83.9766,84.1765,45965.0
2021-09-09 15:00:00,84.19,84.25,84.18,84.2,76875.0,84.1765,84.2365,84.1665,84.1865,76875.0
2021-09-09 15:30:00,84.16,84.26,83.99,84.01,219240.0,84.1465,84.2465,83.9766,83.9966,219240.0
2021-09-10 09:30:00,84.61,84.61,84.18,84.25,328375.0,84.5965,84.5965,84.1665,84.2365,328375.0
2021-09-10 10:00:00,84.25,84.27,83.85,83.95,261000.0,84.2365,84.2565,83.8366,83.9366,261000.0
2021-09-10 10:30:00,83.88,83.93,83.64,83.89,358480.0,83.8666,83.9166,83.6266,83.8766,358480.0
2021-09-10 11:00:00,83.89,84.05,83.69,83.97,294540.0,83.8766,84.0366,83.6766,83.9566,294540.0
2021-09-10 11:30:00,83.95,84.18,83.95,84.15,112345.0,83.9366,84.1665,83.9366,84.1365,112345.0
2021-09-10 12:00:00,84.14,84.36,84.11,84.3,108735.0,84.1265,84.3465,84.0965,84.2865,108735.0
2021-09-10 12:30:00,84.33,84.44,84.31,84.31,82285.0,84.3165,84.4265,84.2965,84.2965,82285.0
2021-09-10 13:00:00,84.35,84.36,84.23,84.25,100160.0,84.3365,84.3465,84.2165,84.2365,100160.0
2021-09-10 13:30:00,84.23,84.3,84.18,84.19,43475.0,84.2165,84.2865,84.1665,84.1765,43475.0
2021-09-10 14:00:00,84.21,84.25,84.11,84.11,44520.0,84.1965,84.2365,84.0965,84.0965,44520.0
2021-09-10 14:30:00,84.12,84.12,84.01,84.02,71685.0,84.1065,84.1065,83.9966,84.0066,71685.0
2021-09-10 15:00:00,84.01,84.03,83.67,83.67,113070.0,83.9966,84.0166,83.6566,83.6566,113070.0
2021-09-10 15:30:00,83.67,83.73,83.43,83.47,309580.0,83.6566,83.7166,83.4167,83.4566,309580.0
2021-09-13 09:30:00,84.07,84.07,82.41,82.52,583635.0,84.0565,84.0565,82.3968,82.5068,583635.0
2021-09-13 10:00:00,82.47,82.59,81.98,82.15,625660.0,82.4568,82.5768,81.9669,82.1369,625660.0
2021-09-13 10:30:00,82.1,82.62,82.09,82.49,282025.0,82.0869,82.6068,82.0769,82.4768,282025.0
2021-09-13 11:00:00,82.51,82.55,81.98,82.2,266305.0,82.4968,82.5368,81.9669,82.1868,266305.0
2021-09-13 11:30:00,82.2,82.32,82.03,82.04,336580.0,82.1868,82.3068,82.0169,82.0269,336580.0
2021-09-13 12:00:00,82.04,82.4,81.98,82.33,204965.0,82.0269,82.3868,81.9669,82.3168,204965.0
2021-09-13 12:30:00,82.35,82.53,82.22,82.53,87420.0,82.3368,82.5168,82.2068,82.5168,87420.0
2021-09-13 13:00:00,82.53,82.62,82.39,82.41,115405.0,82.5168,82.6068,82.3768,82.3968,115405.0
2021-09-13 13:30:00,82.43,82.53,82.34,82.45,89970.0,82.4168,82.5168,82.3268,82.4368,89970.0
2021-09-13 14:00:00,82.46,82.52,82.18,82.18,108370.0,82.4468,82.5068,82.1669,82.1669,108370.0
2021-09-13 14:30:00,82.18,82.31,82.18,82.29,192845.0,82.1669,82.2968,82.1669,82.2768,192845.0
2021-09-13 15:00:00,82.26,82.51,82.12,82.48,550805.0,82.2468,82.4968,82.1069,82.4668,550805.0
2021-09-13 15:30:00,82.49,82.52,82.31,82.5,590645.0,82.4768,82.5068,82.2968,82.4868,590645.0
2021-09-14 09:30:00,82.88,82.9,82.57,82.61,596940.0,82.8667,82.8867,82.5568,82.5968,596940.0
2021-09-14 10:00:00,82.54,82.72,82.43,82.71,260260.0,82.5268,82.7068,82.4168,82.6968,260260.0
2021-09-14 10:30:00,82.78,82.8,82.37,82.48,65035.0,82.7668,82.7868,82.3568,82.4668,65035.0
2021-09-14 11:00:00,82.5,82.8,82.5,82.76,36995.0,82.4868,82.7868,82.4868,82.7468,36995.0
2021-09-14 11:30:00,82.73,82.92,82.71,82.89,62935.0,82.7168,82.9067,82.6968,82.8767,62935.0
2021-09-14 12:00:00,82.92,83.01,82.86,82.88,53240.0,82.9067,82.9967,82.8467,82.8667,53240.0
2021-09-14 12:30:00,82.86,82.86,82.66,82.69,96940.0,82.8467,82.8467,82.6468,82.6768,96940.0
2021-09-14 13:00:00,82.68,82.74,82.55,82.66,50095.0,82.6668,82.7268,82.5368,82.6468,50095.0
2021-09-14 13:30:00,82.63,82.79,82.54,82.75,71430.0,82.6168,82.7768,82.5268,82.7368,71430.0
2021-09-14 14:00:00,82.73,82.83,82.57,82.61,65840.0,82.7168,82.8167,82.5568,82.5968,65840.0
2021-09-14 14:30:00,82.6,82.63,82.4,82.63,171985.0,82.5868,82.6168,82.3868,82.6168,171985.0
2021-09-14 15:00:00,82.59,82.68,82.49,82.55,75230.0,82.5768,82.6668,82.4768,82.5368,75230.0
2021-09-14 15:30:00,82.54,82.58,82.37,82.57,509380.0,82.5268,82.5668,82.3568,82.5568,509380.0
2021-09-15 09:30:00,82.54,82.8,82.35,82.57,109305.0,82.5268,82.7868,82.3368,82.5568,109305.0
2021-09-15 10:00:00,82.52,82.72,82.34,82.72,62740.0,82.5068,82.7068,82.3268,82.7068,62740.0
2021-09-15 10:30:00,82.69,83.05,82.67,83.0,146845.0,82.6768,83.0367,82.6568,82.9867,146845.0
2021-09-15 11:00:00,83.0,83.01,82.75,82.77,38255.0,82.9867,82.9967,82.7368,82.7568,38255.0
2021-09-15 11:30:00,82.62,82.76,82.59,82.72,53935.0,82.6068,82.7468,82.5768,82.7068,53935.0
2021-09-15 12:00:00,82.72,82.83,82.63,82.78,105720.0,82.7068,82.8167,82.6168,82.7668,105720.0
2021-09-15 12:30:00,82.81,83.08,82.81,83.06,42910.0,82.7968,83.0667,82.7968,83.0467,42910.0
2021-09-15 13:00:00,83.03,83.08,82.98,83.04,17630.0,83.0167,83.0667,82.9667,83.0267,17630.0
2021-09-15 13:30:00,83.02,83.16,83.02,83.13,34840.0,83.0067,83.1467,83.0067,83.1167,34840.0
2021-09-15 14:00:00,83.1,83.27,83.1,83.23,53255.0,83.0867,83.2567,83.0867,83.2167,53255.0
2021-09-15 14:30:00,83.24,83.32,83.2,83.31,41450.0,83.2267,83.3067,83.1867,83.2967,41450.0
2021-09-15 15:00:00,83.32,83.46,83.29,83.42,94065.0,83.3067,83.4466,83.2767,83.4067,94065.0
2021-09-15 15:30:00,83.4,83.51,83.38,83.45,595855.0,83.3867,83.4966,83.3667,83.4366,595855.0
2021-09-16 09:30:00,83.2,83.36,82.97,83.16,1206300.0,83.1867,83.3467,82.9567,83.1467,1206300.0
2021-09-16 10:00:00,83.12,83.2,82.94,83.17,120210.0,83.1067,83.1867,82.9267,83.1567,120210.0
2021-09-16 10:30:00,83.15,83.43,83.14,83.24,301815.0,83.1367,83.4167,83.1267,83.2267,301815.0
2021-09-16 11:00:00,83.22,83.34,83.08,83.2,97940.0,83.2067,83.3267,83.0667,83.1867,97940.0
2021-09-16 11:30:00,83.26,83.34,83.26,83.34,22990.0,83.2467,83.3267,83.2467,83.3267,22990.0
2021-09-16 12:00:00,83.33,83.36,83.28,83.28,17500.0,83.3167,83.3467,83.2667,83.2667,17500.0
2021-09-16 12:30:00,83.28,83.36,83.28,83.35,13200.0,83.2667,83.3467,83.2667,83.3367,13200.0
2021-09-16 13:00:00,83.35,83.52,83.34,83.5,52375.0,83.3367,83.5066,83.3267,83.4866,52375.0
2021-09-16 13:30:00,83.49,83.73,83.45,83.72,85465.0,83.4766,83.7166,83.4366,83.7066,85465.0
2021-09-16 14:00:00,83.73,83.85,83.7,83.78,39825.0,83.7166,83.8366,83.6866,83.7666,39825.0
2021-09-16 14:30:00,83.79,83.88,83.77,83.85,81430.0,83.7766,83.8666,83.7566,83.8366,81430.0
2021-09-16 15:00:00,83.86,84.07,83.85,83.89,307535.0,83.8466,84.0565,83.8366,83.8766,307535.0
2021-09-16 15:30:00,83.9,84.11,83.9,84.01,548635.0,83.8866,84.0965,83.8866,83.9966,548635.0
2021-09-17 09:30:00,84.12,84.12,83.66,83.77,331350.0,84.1065,84.1065,83.6466,83.7566,331350.0
2021-09-17 10:00:00,83.73,83.75,83.43,83.55,250650.0,83.7166,83.7366,83.4167,83.5366,250650.0
2021-09-17 10:30:00,83.53,83.53,83.29,83.44,63280.0,83.5166,83.5166,83.2767,83.4266,63280.0
2021-09-17 11:00:00,83.41,83.48,83.19,83.31,68290.0,83.3967,83.4666,83.1767,83.2967,68290.0
2021-09-17 11:30:00,83.3,83.3,82.98,83.14,139800.0,83.2867,83.2867,82.9667,83.1267,139800.0
2021-09-17 12:00:00,83.17,83.41,83.14,83.35,134685.0,83.1567,83.3967,83.1267,83.3367,134685.0
2021-09-17 12:30:00,83.36,83.55,83.36,83.5,115010.0,83.3467,83.5366,83.3467,83.4866,115010.0
2021-09-17 13:00:00,83.48,83.48,83.32,83.36,67900.0,83.4666,83.4666,83.3067,83.3467,67900.0
2021-09-17 13:30:00,83.34,83.4,83.15,83.25,83465.0,83.3267,83.3867,83.1367,83.2367,83465.0
2021-09-17 14:00:00,83.24,83.31,83.16,83.19,274635.0,83.2267,83.2967,83.1467,83.1767,274635.0
2021-09-17 14:30:00,83.17,83.29,83.13,83.27,124570.0,83.1567,83.2767,83.1167,83.2567,124570.0
2021-09-17 15:00:00,83.31,83.38,83.24,83.3,142435.0,83.2967,83.3667,83.2267,83.2867,142435.0
2021-09-17 15:30:00,83.31,83.45,83.25,83.39,854875.0,83.2967,83.4366,83.2367,83.3767,854875.0
2021-09-20 09:30:00,81.62,82.74,81.61,82.48,686195.0,81.6069,82.7268,81.5969,82.4668,686195.0
2021-09-20 10:00:00,82.48,82.53,81.69,81.84,272735.0,82.4668,82.5168,81.6769,81.8269,272735.0
2021-09-20 10:30:00,81.86,82.0,81.63,81.72,76675.0,81.8469,81.9869,81.6169,81.7069,76675.0
2021-09-20 11:00:00,81.73,82.09,81.58,82.09,131490.0,81.7169,82.0769,81.5669,82.0769,131490.0
2021-09-20 11:30:00,82.09,82.1,81.6,81.6,93095.0,82.0769,82.0869,81.5869,81.5869,93095.0
2021-09-20 12:00:00,81.61,81.61,81.26,81.44,202035.0,81.5969,81.5969,81.247,81.427,202035.0
2021-09-20 12:30:00,81.43,81.65,81.38,81.54,90900.0,81.417,81.6369,81.367,81.527,90900.0
2021-09-20 13:00:00,81.54,81.78,81.32,81.78,111130.0,81.527,81.7669,81.307,81.7669,111130.0
2021-09-20 13:30:00,81.77,81.79,81.66,81.71,79890.0,81.7569,81.7769,81.6469,81.6969,79890.0
2021-09-20 14:00:00,81.72,81.72,81.22,81.26,125170.0,81.7069,81.7069,81.207,81.247,125170.0
2021-09-20 14:30:00,81.26,81.26,80.96,81.07,200215.0,81.247,81.247,80.947,81.057,200215.0
2021-09-20 15:00:00,81.09,81.19,80.8,81.16,255015.0,81.077,81.177,80.7871,81.147,255015.0
2021-09-20 15:30:00,81.2,81.93,81.14,81.91,1346235.0,81.187,81.9169,81.127,81.8969,1346235.0
2021-09-21 09:30:00,82.55,82.7,82.09,82.47,254390.0,82.5368,82.6868,82.0769,82.4568,254390.0
2021-09-21 10:00:00,82.54,82.54,82.03,82.16,65995.0,82.5268,82.5268,82.0169,82.1469,65995.0
2021-09-21 10:30:00,82.23,82.23,81.73,81.83,80840.0,82.2168,82.2168,81.7169,81.8169,80840.0
2021-09-21 11:00:00,81.83,82.31,81.73,82.17,82220.0,81.8169,82.2968,81.7169,82.1569,82220.0
2021-09-21 11:30:00,82.26,82.52,82.24,82.39,61030.0,82.2468,82.5068,82.2268,82.3768,61030.0
2021-09-21 12:00:00,82.4,82.5,82.23,82.24,67585.0,82.3868,82.4868,82.2168,82.2268,67585.0
2021-09-21 12:30:00,82.21,82.27,82.06,82.11,243620.0,82.1968,82.2568,82.0469,82.0969,243620.0
2021-09-21 13:00:00,82.16,82.17,81.96,81.99,27950.0,82.1469,82.1569,81.9469,81.9769,27950.0
2021-09-21 13:30:00,81.99,82.2,81.98,82.08,53540.0,81.9769,82.1868,81.9669,82.0669,53540.0
2021-09-21 14:00:00,82.08,82.25,82.07,82.09,43625.0,82.0669,82.2368,82.0569,82.0769,43625.0
2021-09-21 14:30:00,82.1,82.46,82.09,82.35,51145.0,82.0869,82.4468,82.0769,82.3368,51145.0
2021-09-21 15:00:00,82.38,82.52,82.29,82.41,182405.0,82.3668,82.5068,82.2768,82.3968,182405.0
2021-09-21 15:30:00,82.41,82.47,82.09,82.09,860830.0,82.3968,82.4568,82.0769,82.0769,860830.0
2021-09-22 09:30:00,82.02,82.23,81.64,82.19,349375.0,82.0069,82.2168,81.6269,82.1768,349375.0
2021-09-22 10:00:00,82.25,82.68,82.18,82.56,190165.0,82.2368,82.6668,82.1669,82.5468,190165.0
2021-09-22 10:30:00,82.61,82.81,82.6,82.81,96415.0,82.5968,82.7968,82.5868,82.7968,96415.0
2021-09-22 11:00:00,82.84,82.87,82.76,82.86,27600.0,82.8267,82.8567,82.7468,82.8467,27600.0
2021-09-22 11:30:00,82.85,83.05,82.82,82.96,52230.0,82.8367,83.0367,82.8067,82.9467,52230.0
2021-09-22 12:00:00,82.89,82.95,82.83,82.87,94330.0,82.8767,82.9367,82.8167,82.8567,94330.0
2021-09-22 12:30:00,82.87,82.92,82.72,82.76,54080.0,82.8567,82.9067,82.7068,82.7468,54080.0
2021-09-22 13:00:00,82.77,82.77,82.6,82.7,23125.0,82.7568,82.7568,82.5868,82.6868,23125.0
2021-09-22 13:30:00,82.73,82.74,82.59,82.63,32620.0,82.7168,82.7268,82.5768,82.6168,32620.0
2021-09-22 14:00:00,82.64,83.13,82.4,83.0,286585.0,82.6268,83.1167,82.3868,82.9867,286585.0
2021-09-22 14:30:00,82.95,82.96,82.45,82.57,83125.0,82.9367,82.9467,82.4368,82.5568,83125.0
2021-09-22 15:00:00,82.56,83.06,82.51,82.97,46460.0,82.5468,83.0467,82.4968,82.9567,46460.0
2021-09-22 15:30:00,82.93,83.06,82.82,82.87,307590.0,82.9167,83.0467,82.8067,82.8567,307590.0
2021-09-23 09:30:00,83.11,83.89,83.11,83.78,430545.0,83.0967,83.8766,83.0967,83.7666,430545.0
2021-09-23 10:00:00,83.82,84.09,83.79,83.98,349805.0,83.8066,84.0765,83.7766,83.9666,349805.0
2021-09-23 10:30:00,83.94,84.11,83.91,84.09,106655.0,83.9266,84.0965,83.8966,84.0765,106655.0
2021-09-23 11:00:00,84.06,84.08,83.72,83.79,226635.0,84.0466,84.0665,83.7066,83.7766,226635.0
2021-09-23 11:30:00,83.79,83.94,83.7,83.94,118600.0,83.7766,83.9266,83.6866,83.9266,118600.0
2021-09-23 12:00:00,83.95,83.97,83.85,83.93,32260.0,83.9366,83.9566,83.8366,83.9166,32260.0
2021-09-23 12:30:00,83.96,84.13,83.96,84.07,84500.0,83.9466,84.1165,83.9466,84.0565,84500.0
2021-09-23 13:00:00,84.09,84.31,84.09,84.31,285335.0,84.0765,84.2965,84.0765,84.2965,285335.0
2021-09-23 13:30:00,84.3,84.39,84.3,84.38,106200.0,84.2865,84.3765,84.2865,84.3665,106200.0
2021-09-23 14:00:00,84.38,84.4,84.28,84.37,75415.0,84.3665,84.3865,84.2665,84.3565,75415.0
2021-09-23 14:30:00,84.41,84.41,84.32,84.37,39570.0,84.3965,84.3965,84.3065,84.3565,39570.0
2021-09-23 15:00:00,84.39,84.44,84.31,84.34,100275.0,84.3765,84.4265,84.2965,84.3265,100275.0
2021-09-23 15:30:00,84.34,84.43,84.23,84.23,697860.0,84.3265,84.4165,84.2165,84.2165,697860.0
2021-09-24 09:30:00,83.8,84.17,83.58,83.77,1307150.0,83.7866,84.1565,83.5666,83.7566,1307150.0
2021-09-24 10:00:00,83.81,83.89,83.58,83.79,162715.0,83.7966,83.8766,83.5666,83.7766,162715.0
2021-09-24 10:30:00,83.82,83.92,83.67,83.8,114025.0,83.8066,83.9066,83.6566,83.7866,114025.0
2021-09-24 11:00:00,83.81,84.01,83.74,83.77,25150.0,83.7966,83.9966,83.7266,83.7566,25150.0
2021-09-24 11:30:00,83.83,84.05,83.82,84.04,16050.0,83.8166,84.0366,83.8066,84.0266,16050.0
2021-09-24 12:00:00,84.05,84.27,84.0,84.25,174950.0,84.0366,84.2565,83.9866,84.2365,174950.0
2021-09-24 12:30:00,84.26,84.31,84.23,84.31,15975.0,84.2465,84.2965,84.2165,84.2965,15975.0
2021-09-24 13:00:00,84.28,84.33,84.26,84.31,8790.0,84.2665,84.3165,84.2465,84.2965,8790.0
2021-09-24 13:30:00,84.3,84.3,84.08,84.08,45155.0,84.2865,84.2865,84.0665,84.0665,45155.0
2021-09-24 14:00:00,84.09,84.18,84.09,84.12,86915.0,84.0765,84.1665,84.0765,84.1065,86915.0
2021-09-24 14:30:00,84.12,84.33,84.12,84.33,76040.0,84.1065,84.3165,84.1065,84.3165,76040.0
2021-09-24 15:00:00,84.31,84.41,84.2,84.35,72935.0,84.2965,84.3965,84.1865,84.3365,72935.0
2021-09-24 15:30:00,84.39,84.61,84.39,84.51,526250.0,84.3765,84.5965,84.3765,84.4965,526250.0
2021-09-27 09:30:00,83.98,83.98,82.77,82.84,400900.0,83.9666,83.9666,82.7568,82.8267,400900.0
2021-09-27 10:00:00,82.81,83.2,82.62,83.2,510090.0,82.7968,83.1867,82.6068,83.1867,510090.0
2021-09-27 10:30:00,83.21,83.33,83.17,83.17,169925.0,83.1967,83.3167,83.1567,83.1567,169925.0
2021-09-27 11:00:00,83.11,83.3,82.98,82.99,68805.0,83.0967,83.2867,82.9667,82.9767,68805.0
2021-09-27 11:30:00,82.97,83.0,82.74,82.92,80765.0,82.9567,82.9867,82.7268,82.9067,80765.0
2021-09-27 12:00:00,82.92,83.0,82.87,82.93,75720.0,82.9067,82.9867,82.8567,82.9167,75720.0
2021-09-27 12:30:00,82.92,82.92,82.64,82.65,109635.0,82.9067,82.9067,82.6268,82.6368,109635.0
2021-09-27 13:00:00,82.68,83.02,82.66,82.99,110045.0,82.6668,83.0067,82.6468,82.9767,110045.0
2021-09-27 13:30:00,83.0,83.0,82.86,82.9,103070.0,82.9867,82.9867,82.8467,82.8867,103070.0
2021-09-27 14:00:00,82.96,83.14,82.93,83.04,41420.0,82.9467,83.1267,82.9167,83.0267,41420.0
2021-09-27 14:30:00,83.08,83.08,82.98,83.0,25500.0,83.0667,83.0667,82.9667,82.9867,25500.0
2021-09-27 15:00:00,83.0,83.13,82.94,83.09,39230.0,82.9867,83.1167,82.9267,83.0767,39230.0
2021-09-27 15:30:00,83.08,83.22,82.96,83.05,434485.0,83.0667,83.2067,82.9467,83.0367,434485.0
2021-09-28 09:30:00,81.72,81.93,80.94,81.24,1325300.0,81.7069,81.9169,80.927,81.227,1325300.0
2021-09-28 10:00:00,81.17,81.2,80.27,80.63,530955.0,81.157,81.187,80.2572,80.6171,530955.0
2021-09-28 10:30:00,80.63,80.79,80.43,80.55,304390.0,80.6171,80.7771,80.4171,80.5371,304390.0
2021-09-28 11:00:00,80.57,80.6,80.04,80.17,409215.0,80.5571,80.5871,80.0272,80.1572,409215.0
2021-09-28 11:30:00,80.19,80.49,80.01,80.45,344290.0,80.1772,80.4771,79.9972,80.4371,344290.0
2021-09-28 12:00:00,80.46,80.75,80.25,80.7,243925.0,80.4471,80.7371,80.2372,80.6871,243925.0
2021-09-28 12:30:00,80.68,80.68,80.23,80.29,297535.0,80.6671,80.6671,80.2172,80.2772,297535.0
2021-09-28 13:00:00,80.3,80.66,80.16,80.54,226015.0,80.2872,80.6471,80.1472,80.5271,226015.0
2021-09-28 13:30:00,80.51,80.68,80.34,80.36,190920.0,80.4971,80.6671,80.3271,80.3471,190920.0
2021-09-28 14:00:00,80.35,80.71,80.22,80.71,116335.0,80.3371,80.6971,80.2072,80.6971,116335.0
2021-09-28 14:30:00,80.72,80.9,80.5,80.79,243090.0,80.7071,80.8871,80.4871,80.7771,243090.0
2021-09-28 15:00:00,80.77,80.86,80.41,80.41,248435.0,80.7571,80.8471,80.3971,80.3971,248435.0
2021-09-28 15:30:00,80.41,80.51,80.0,80.06,1710700.0,80.3971,80.4971,79.9872,80.0472,1710700.0
2021-09-29 09:30:00,80.53,80.93,80.03,80.66,1131915.0,80.5171,80.9171,80.0172,80.6471,1131915.0
2021-09-29 10:00:00,80.7,80.84,80.31,80.31,155450.0,80.6871,80.8271,80.2972,80.2972,155450.0
2021-09-29 10:30:00,80.33,80.56,80.1,80.49,169800.0,80.3171,80.5471,80.0872,80.4771,169800.0
2021-09-29 11:00:00,80.5,80.52,80.05,80.06,269355.0,80.4871,80.5071,80.0372,80.0472,269355.0
2021-09-29 11:30:00,80.07,80.24,79.91,80.14,232125.0,80.0572,80.2272,79.8972,80.1272,232125.0
2021-09-29 12:00:00,80.14,80.24,79.74,79.8,197720.0,80.1272,80.2272,79.7272,79.7872,197720.0
2021-09-29 12:30:00,79.8,80.09,79.77,80.0,237580.0,79.7872,80.0772,79.7572,79.9872,237580.0
2021-09-29 13:00:00,80.0,80.17,79.92,80.0,128135.0,79.9872,80.1572,79.9072,79.9872,128135.0
2021-09-29 13:30:00,79.94,80.12,79.84,80.12,79730.0,79.9272,80.1072,79.8272,80.1072,79730.0
2021-09-29 14:00:00,80.11,80.58,80.11,80.38,158370.0,80.0972,80.5671,80.0972,80.3671,158370.0
2021-09-29 14:30:00,80.4,80.56,80.37,80.53,181900.0,80.3871,80.5471,80.3571,80.5171,181900.0
2021-09-29 15:00:00,80.56,80.59,80.25,80.27,168645.0,80.5471,80.5771,80.2372,80.2572,168645.0
2021-09-29 15:30:00,80.27,80.28,79.73,79.82,558645.0,80.2572,80.2672,79.7172,79.8072,558645.0
2021-09-30 09:30:00,80.3,80.71,80.07,80.38,351005.0,80.2872,80.6971,80.0572,80.3671,351005.0
2021-09-30 10:00:00,80.43,80.6,80.1,80.5,291810.0,80.4171,80.5871,80.0872,80.4871,291810.0
2021-09-30 10:30:00,80.57,80.57,80.2,80.24,129475.0,80.5571,80.5571,80.1872,80.2272,129475.0
2021-09-30 11:00:00,80.19,80.56,80.15,80.56,127550.0,80.1772,80.5471,80.1372,80.5471,127550.0
2021-09-30 11:30:00,80.55,80.55,79.79,80.0,199240.0,80.5371,80.5371,79.7772,79.9872,199240.0
2021-09-30 12:00:00,80.0,80.0,79.66,79.77,172255.0,79.9872,79.9872,79.6473,79.7572,172255.0
2021-09-30 12:30:00,79.68,79.96,79.67,79.9,102125.0,79.6673,79.9472,79.6573,79.8872,102125.0
2021-09-30 13:00:00,79.89,80.14,79.85,79.99,151565.0,79.8772,80.1272,79.8372,79.9772,151565.0
2021-09-30 13:30:00,79.95,80.15,79.91,80.1,119650.0,79.9372,80.1372,79.8972,80.0872,119650.0
2021-09-30 14:00:00,80.1,80.39,80.09,80.28,61945.0,80.0872,80.3771,80.0772,80.2672,61945.0
2021-09-30 14:30:00,80.29,80.47,80.19,80.2,177430.0,80.2772,80.4571,80.1772,80.1872,177430.0
2021-09-30 15:00:00,80.26,80.44,80.13,80.32,95895.0,80.2472,80.4271,80.1172,80.3071,95895.0
2021-09-30 15:30:00,80.23,80.38,79.8,79.81,357600.0,80.2172,80.3671,79.7872,79.7972,357600.0
2021-10-01 09:30:00,80.44,80.54,79.55,79.75,896200.0,80.4271,80.5271,79.5373,79.7372,896200.0
2021-10-01 10:00:00,79.75,79.89,79.37,79.44,486045.0,79.7372,79.8772,79.3573,79.4273,486045.0
2021-10-01 10:30:00,79.4,80.13,79.3,80.05,376755.0,79.3873,80.1172,79.2873,80.0372,376755.0
2021-10-01 11:00:00,80.08,80.35,79.86,80.31,209785.0,80.0672,80.3371,79.8472,80.2972,209785.0
2021-10-01 11:30:00,80.3,80.49,80.23,80.4,116860.0,80.2872,80.4771,80.2172,80.3871,116860.0
2021-10-01 12:00:00,80.46,80.47,80.28,80.34,71305.0,80.4471,80.4571,80.2672,80.3271,71305.0
2021-10-01 12:30:00,80.35,80.4,80.14,80.26,47000.0,80.3371,80.3871,80.1272,80.2472,47000.0
2021-10-01 13:00:00,80.29,80.6,80.2,80.54,88540.0,80.2772,80.5871,80.1872,80.5271,88540.0
2021-10-01 13:30:00,80.6,80.73,80.6,80.61,345455.0,80.5871,80.7171,80.5871,80.5971,345455.0
2021-10-01 14:00:00,80.66,80.81,80.62,80.79,57795.0,80.6471,80.7971,80.6071,80.7771,57795.0
2021-10-01 14:30:00,80.79,81.0,80.78,80.97,89565.0,80.7771,80.987,80.7671,80.957,89565.0
2021-10-01 15:00:00,80.99,81.16,80.98,80.99,208245.0,80.977,81.147,80.967,80.977,208245.0
2021-10-01 15:30:00,80.94,81.2,80.92,80.97,586010.0,80.927,81.187,80.9071,80.957,586010.0
2021-10-04 09:30:00,80.4,80.51,79.09,79.46,481570.0,80.3871,80.4971,79.0773,79.4473,481570.0
2021-10-04 10:00:00,79.42,79.55,78.7,78.74,518415.0,79.4073,79.5373,78.6874,78.7274,518415.0
2021-10-04 10:30:00,78.7,78.7,78.12,78.36,494650.0,78.6874,78.6874,78.1075,78.3475,494650.0
2021-10-04 11:00:00,78.34,78.69,78.09,78.45,508390.0,78.3275,78.6774,78.0775,78.4374,508390.0
2021-10-04 11:30:00,78.42,78.42,78.0,78.13,224015.0,78.4075,78.4075,77.9875,78.1175,224015.0
2021-10-04 12:00:00,78.09,78.27,78.01,78.11,178535.0,78.0775,78.2575,77.9975,78.0975,178535.0
2021-10-04 12:30:00,78.09,78.18,77.84,78.0,296475.0,78.0775,78.1675,77.8275,77.9875,296475.0
2021-10-04 13:00:00,77.99,78.12,77.77,77.98,272415.0,77.9775,78.1075,77.7576,77.9675,272415.0
2021-10-04 13:30:00,77.98,78.17,77.98,78.02,204430.0,77.9675,78.1575,77.9675,78.0075,204430.0
2021-10-04 14:00:00,78.02,78.5,78.02,78.34,168785.0,78.0075,78.4874,78.0075,78.3275,168785.0
2021-10-04 14:30:00,78.32,78.6,78.24,78.6,352835.0,78.3075,78.5874,78.2275,78.5874,352835.0
2021-10-04 15:00:00,78.58,78.8,78.26,78.31,706215.0,78.5674,78.7874,78.2475,78.2975,706215.0
2021-10-04 15:30:00,78.3,78.61,78.21,78.6,1098675.0,78.2875,78.5974,78.1975,78.5874,1098675.0
2021-10-05 09:30:00,78.81,79.64,78.81,79.49,946790.0,78.7974,79.6273,78.7974,79.4773,946790.0
2021-10-05 10:00:00,79.52,79.83,79.49,79.64,430810.0,79.5073,79.8172,79.4773,79.6273,430810.0
2021-10-05 10:30:00,79.73,80.01,79.57,80.0,275155.0,79.7172,79.9972,79.5573,79.9872,275155.0
2021-10-05 11:00:00,80.01,80.2,79.9,79.91,236925.0,79.9972,80.1872,79.8872,79.8972,236925.0
2021-10-05 11:30:00,79.93,80.0,79.71,79.84,195370.0,79.9172,79.9872,79.6972,79.8272,195370.0
2021-10-05 12:00:00,79.84,80.0,79.78,79.83,131160.0,79.8272,79.9872,79.7672,79.8172,131160.0
2021-10-05 12:30:00,79.83,79.92,79.77,79.9,66660.0,79.8172,79.9072,79.7572,79.8872,66660.0
2021-10-05 13:00:00,79.93,79.98,79.83,79.92,82985.0,79.9172,79.9672,79.8172,79.9072,82985.0
2021-10-05 13:30:00,79.97,80.05,79.9,80.04,79445.0,79.9572,80.0372,79.8872,80.0272,79445.0
2021-10-05 14:00:00,80.04,80.1,79.97,80.07,117155.0,80.0272,80.0872,79.9572,80.0572,117155.0
2021-10-05 14:30:00,80.08,80.13,80.04,80.07,69455.0,80.0672,80.1172,80.0272,80.0572,69455.0
2021-10-05 15:00:00,80.05,80.16,79.89,79.91,190415.0,80.0372,80.1472,79.8772,79.8972,190415.0
2021-10-05 15:30:00,79.9,79.99,79.81,79.84,1275165.0,79.8872,79.9772,79.7972,79.8272,1275165.0
2021-10-06 09:30:00,79.12,80.12,79.12,79.31,417270.0,79.1073,80.1072,79.1073,79.2973,417270.0
2021-10-06 10:00:00,79.27,79.95,78.9,79.9,307710.0,79.2573,79.9372,78.8874,79.8872,307710.0
2021-10-06 10:30:00,79.92,80.43,79.92,80.17,209890.0,79.9072,80.4171,79.9072,80.1572,209890.0
2021-10-06 11:00:00,80.13,80.3,79.69,79.8,258565.0,80.1172,80.2872,79.6772,79.7872,258565.0
2021-10-06 11:30:00,79.8,80.17,79.73,80.15,258175.0,79.7872,80.1572,79.7172,80.1372,258175.0
2021-10-06 12:00:00,80.11,80.11,79.81,79.88,132685.0,80.0972,80.0972,79.7972,79.8672,132685.0
2021-10-06 12:30:00,79.86,79.98,79.73,79.8,156695.0,79.8472,79.9672,79.7172,79.7872,156695.0
2021-10-06 13:00:00,79.86,79.94,79.59,79.94,169025.0,79.8472,79.9272,79.5773,79.9272,169025.0
2021-10-06 13:30:00,79.94,80.31,79.94,80.25,259700.0,79.9272,80.2972,79.9272,80.2372,259700.0
2021-10-06 14:00:00,80.29,80.49,80.16,80.48,180625.0,80.2772,80.4771,80.1472,80.4671,180625.0
2021-10-06 14:30:00,80.48,80.52,80.28,80.28,205060.0,80.4671,80.5071,80.2672,80.2672,205060.0
2021-10-06 15:00:00,80.28,80.37,80.13,80.24,105080.0,80.2672,80.3571,80.1172,80.2272,105080.0
2021-10-06 15:30:00,80.19,80.42,80.07,80.36,306215.0,80.1772,80.4071,80.0572,80.3471,306215.0
2021-10-07 09:30:00,81.4,81.71,81.0,81.69,507650.0,81.387,81.6969,80.987,81.6769,507650.0
2021-10-07 10:00:00,81.75,81.97,81.64,81.87,295670.0,81.7369,81.9569,81.6269,81.8569,295670.0
2021-10-07 10:30:00,81.89,82.08,81.89,81.97,196000.0,81.8769,82.0669,81.8769,81.9569,196000.0
2021-10-07 11:00:00,81.98,82.1,81.89,81.89,153595.0,81.9669,82.0869,81.8769,81.8769,153595.0
2021-10-07 11:30:00,81.9,82.07,81.88,82.06,121735.0,81.8869,82.0569,81.8669,82.0469,121735.0
2021-10-07 12:00:00,82.05,82.07,81.9,81.92,129650.0,82.0369,82.0569,81.8869,81.9069,129650.0
2021-10-07 12:30:00,81.93,82.05,81.93,82.04,77115.0,81.9169,82.0369,81.9169,82.0269,77115.0
2021-10-07 13:00:00,82.04,82.05,81.98,82.03,56475.0,82.0269,82.0369,81.9669,82.0169,56475.0
2021-10-07 13:30:00,82.03,82.03,81.87,81.9,79580.0,82.0169,82.0169,81.8569,81.8869,79580.0
2021-10-07 14:00:00,81.89,81.92,81.61,81.61,77465.0,81.8769,81.9069,81.5969,81.5969,77465.0
2021-10-07 14:30:00,81.63,81.66,81.46,81.56,405495.0,81.6169,81.6469,81.447,81.547,405495.0
2021-10-07 15:00:00,81.53,81.68,81.53,81.63,65480.0,81.517,81.6669,81.517,81.6169,65480.0
2021-10-07 15:30:00,81.61,81.66,81.36,81.39,568925.0,81.5969,81.6469,81.347,81.377,568925.0
2021-10-08 09:30:00,82.22,82.22,81.07,81.44,567695.0,82.2068,82.2068,81.057,81.427,567695.0
2021-10-08 10:00:00,81.55,81.89,81.51,81.82,142195.0,81.537,81.8769,81.497,81.8069,142195.0
2021-10-08 10:30:00,81.68,81.73,81.18,81.34,179135.0,81.6669,81.7169,81.167,81.327,179135.0
2021-10-08 11:00:00,81.36,81.43,81.25,81.26,146315.0,81.347,81.417,81.237,81.247,146315.0
2021-10-08 11:30:00,81.25,81.26,80.9,80.95,308610.0,81.237,81.247,80.8871,80.937,308610.0
2021-10-08 12:00:00,80.94,81.08,80.89,80.97,52635.0,80.927,81.067,80.8771,80.957,52635.0
2021-10-08 12:30:00,80.94,81.17,80.92,81.08,165410.0,80.927,81.157,80.9071,81.067,165410.0
2021-10-08 13:00:00,81.05,81.06,80.83,80.83,23020.0,81.037,81.047,80.8171,80.8171,23020.0
2021-10-08 13:30:00,80.83,81.06,80.83,81.05,45795.0,80.8171,81.047,80.8171,81.037,45795.0
2021-10-08 14:00:00,81.1,81.22,81.05,81.21,32915.0,81.087,81.207,81.037,81.197,32915.0
2021-10-08 14:30:00,81.21,81.23,81.08,81.12,48625.0,81.197,81.217,81.067,81.107,48625.0
2021-10-08 15:00:00,81.1,81.2,81.05,81.06,53680.0,81.087,81.187,81.037,81.047,53680.0
2021-10-08 15:30:00,81.06,81.06,80.74,80.84,377050.0,81.047,81.047,80.7271,80.8271,377050.0
2021-10-11 09:30:00,80.65,81.16,80.34,81.12,315495.0,80.6371,81.147,80.3271,81.107,315495.0
2021-10-11 10:00:00,81.19,81.45,81.18,81.37,190905.0,81.177,81.437,81.167,81.357,190905.0
2021-10-11 10:30:00,81.4,81.52,81.27,81.38,152540.0,81.387,81.507,81.257,81.367,152540.0
2021-10-11 11:00:00,81.4,81.57,81.4,81.5,92120.0,81.387,81.5569,81.387,81.487,92120.0
2021-10-11 11:30:00,81.5,81.63,81.42,81.44,203550.0,81.487,81.6169,81.407,81.427,203550.0
2021-10-11 12:00:00,81.42,81.43,81.25,81.35,123890.0,81.407,81.417,81.237,81.337,123890.0
2021-10-11 12:30:00,81.4,81.44,81.34,81.4,43000.0,81.387,81.427,81.327,81.387,43000.0
2021-10-11 13:00:00,81.43,81.43,81.09,81.09,97095.0,81.417,81.417,81.077,81.077,97095.0
2021-10-11 13:30:00,81.08,81.15,81.01,81.13,33060.0,81.067,81.137,80.997,81.117,33060.0
2021-10-11 14:00:00,81.12,81.31,81.12,81.17,90340.0,81.107,81.297,81.107,81.157,90340.0
2021-10-11 14:30:00,81.19,81.24,81.11,81.24,48955.0,81.177,81.227,81.097,81.227,48955.0
2021-10-11 15:00:00,81.22,81.26,80.98,80.98,81340.0,81.207,81.247,80.967,80.967,81340.0
2021-10-11 15:30:00,80.98,80.99,80.6,80.6,415500.0,80.967,80.977,80.5871,80.5871,415500.0
2021-10-12 09:30:00,81.21,81.44,80.81,81.03,697625.0,81.197,81.427,80.7971,81.017,697625.0
2021-10-12 10:00:00,80.82,81.31,80.82,81.27,47945.0,80.8071,81.297,80.8071,81.257,47945.0
2021-10-12 10:30:00,81.26,81.35,80.97,80.97,67225.0,81.247,81.337,80.957,80.957,67225.0
2021-10-12 11:00:00,81.02,81.29,81.0,81.17,49420.0,81.007,81.277,80.987,81.157,49420.0
2021-10-12 11:30:00,81.16,81.58,81.16,81.58,32865.0,81.147,81.5669,81.147,81.5669,32865.0
2021-10-12 12:00:00,81.6,81.84,81.6,81.78,391305.0,81.5869,81.8269,81.5869,81.7669,391305.0
2021-10-12 12:30:00,81.81,81.81,81.6,81.65,79085.0,81.7969,81.7969,81.5869,81.6369,79085.0
2021-10-12 13:00:00,81.66,81.75,81.56,81.75,87940.0,81.6469,81.7369,81.547,81.7369,87940.0
2021-10-12 13:30:00,81.68,81.85,81.68,81.69,104550.0,81.6669,81.8369,81.6669,81.6769,104550.0
2021-10-12 14:00:00,81.66,82.0,81.66,81.99,125940.0,81.6469,81.9869,81.6469,81.9769,125940.0
2021-10-12 14:30:00,82.0,82.0,81.74,81.8,68515.0,81.9869,81.9869,81.7269,81.7869,68515.0
2021-10-12 15:00:00,81.75,81.75,81.6,81.68,69535.0,81.7369,81.7369,81.5869,81.6669,69535.0
2021-10-12 15:30:00,81.66,81.73,81.36,81.54,658785.0,81.6469,81.7169,81.347,81.527,658785.0
2021-10-13 09:30:00,81.88,83.07,81.88,82.94,784495.0,81.8669,83.0567,81.8669,82.9267,784495.0
2021-10-13 10:00:00,82.96,83.03,82.56,82.65,350980.0,82.9467,83.0167,82.5468,82.6368,350980.0
2021-10-13 10:30:00,82.74,82.96,82.58,82.72,88600.0,82.7268,82.9467,82.5668,82.7068,88600.0
2021-10-13 11:00:00,82.73,82.92,82.72,82.77,306975.0,82.7168,82.9067,82.7068,82.7568,306975.0
2021-10-13 11:30:00,82.75,82.89,82.48,82.76,151330.0,82.7368,82.8767,82.4668,82.7468,151330.0
2021-10-13 12:00:00,82.77,82.84,82.68,82.84,192595.0,82.7568,82.8267,82.6668,82.8267,192595.0
2021-10-13 12:30:00,82.85,82.85,82.65,82.73,52385.0,82.8367,82.8367,82.6368,82.7168,52385.0
2021-10-13 13:00:00,82.74,82.91,82.74,82.91,76890.0,82.7268,82.8967,82.7268,82.8967,76890.0
2021-10-13 13:30:00,82.94,83.07,82.94,82.96,1350840.0,82.9267,83.0567,82.9267,82.9467,1350840.0
2021-10-13 14:00:00,82.92,83.14,82.77,82.9,99025.0,82.9067,83.1267,82.7568,82.8867,99025.0
2021-10-13 14:30:00,82.85,82.98,82.8,82.96,252090.0,82.8367,82.9667,82.7868,82.9467,252090.0
2021-10-13 15:00:00,82.96,83.07,82.89,82.95,174240.0,82.9467,83.0567,82.8767,82.9367,174240.0
2021-10-13 15:30:00,82.95,83.25,82.95,83.17,1261455.0,82.9367,83.2367,82.9367,83.1567,1261455.0
2021-10-14 09:30:00,84.26,84.57,83.95,84.53,540395.0,84.2465,84.5565,83.9366,84.5165,540395.0
2021-10-14 10:00:00,84.54,84.82,84.37,84.52,282935.0,84.5265,84.8064,84.3565,84.5065,282935.0
2021-10-14 10:30:00,84.55,84.61,84.28,84.31,118445.0,84.5365,84.5965,84.2665,84.2965,118445.0
2021-10-14 11:00:00,84.34,84.57,84.28,84.55,116180.0,84.3265,84.5565,84.2665,84.5365,116180.0
2021-10-14 11:30:00,84.58,84.67,84.46,84.66,87520.0,84.5665,84.6565,84.4465,84.6465,87520.0
2021-10-14 12:00:00,84.65,84.82,84.65,84.74,314375.0,84.6365,84.8064,84.6365,84.7264,314375.0
2021-10-14 12:30:00,84.76,84.84,84.69,84.73,125405.0,84.7464,84.8264,84.6764,84.7164,125405.0
2021-10-14 13:00:00,84.73,84.73,84.46,84.5,166900.0,84.7164,84.7164,84.4465,84.4865,166900.0
2021-10-14 13:30:00,84.51,84.57,84.45,84.47,200380.0,84.4965,84.5565,84.4365,84.4565,200380.0
2021-10-14 14:00:00,84.46,84.57,84.38,84.56,87930.0,84.4465,84.5565,84.3665,84.5465,87930.0
2021-10-14 14:30:00,84.57,84.57,84.48,84.57,111205.0,84.5565,84.5565,84.4665,84.5565,111205.0
2021-10-14 15:00:00,84.55,84.57,84.44,84.57,160900.0,84.5365,84.5565,84.4265,84.5565,160900.0
2021-10-14 15:30:00,84.56,84.59,84.45,84.51,677500.0,84.5465,84.5765,84.4365,84.4965,677500.0
2021-10-15 09:30:00,84.82,84.82,84.39,84.75,242520.0,84.8064,84.8064,84.3765,84.7364,242520.0
2021-10-15 10:00:00,84.7,84.79,84.49,84.69,90095.0,84.6864,84.7764,84.4765,84.6764,90095.0
2021-10-15 10:30:00,84.66,84.74,84.63,84.69,152685.0,84.6465,84.7264,84.6165,84.6764,152685.0
2021-10-15 11:00:00,84.75,84.91,84.73,84.82,83260.0,84.7364,84.8964,84.7164,84.8064,83260.0
2021-10-15 11:30:00,84.84,84.84,84.56,84.56,61625.0,84.8264,84.8264,84.5465,84.5465,61625.0
2021-10-15 12:00:00,84.55,84.8,84.54,84.78,112985.0,84.5365,84.7864,84.5265,84.7664,112985.0
2021-10-15 12:30:00,84.81,84.87,84.74,84.81,59000.0,84.7964,84.8564,84.7264,84.7964,59000.0
2021-10-15 13:00:00,84.82,84.82,84.71,84.72,56990.0,84.8064,84.8064,84.6964,84.7064,56990.0
2021-10-15 13:30:00,84.72,84.82,84.72,84.75,74605.0,84.7064,84.8064,84.7064,84.7364,74605.0
2021-10-15 14:00:00,84.75,84.8,84.73,84.8,37720.0,84.7364,84.7864,84.7164,84.7864,37720.0
2021-10-15 14:30:00,84.8,84.9,84.77,84.87,135550.0,84.7864,84.8864,84.7564,84.8564,135550.0
2021-10-15 15:00:00,84.88,84.9,84.75,84.84,142155.0,84.8664,84.8864,84.7364,84.8264,142155.0
2021-10-15 15:30:00,84.84,84.84,84.65,84.74,759155.0,84.8264,84.8264,84.6365,84.7264,759155.0
2021-10-18 09:30:00,84.6,85.16,84.55,85.04,474940.0,84.5865,85.1464,84.5365,85.0264,474940.0
2021-10-18 10:00:00,85.05,85.24,84.95,85.08,172905.0,85.0364,85.2264,84.9364,85.0664,172905.0
2021-10-18 10:30:00,85.1,85.12,84.8,85.04,254210.0,85.0864,85.1064,84.7864,85.0264,254210.0
2021-10-18 11:00:00,85.05,85.08,84.9,84.98,305685.0,85.0364,85.0664,84.8864,84.9664,305685.0
2021-10-18 11:30:00,84.98,85.26,84.96,85.19,481315.0,84.9664,85.2464,84.9464,85.1764,481315.0
2021-10-18 12:00:00,85.19,85.26,85.14,85.19,75970.0,85.1764,85.2464,85.1264,85.1764,75970.0
2021-10-18 12:30:00,85.24,85.32,85.18,85.31,363545.0,85.2264,85.3063,85.1664,85.2964,363545.0
2021-10-18 13:00:00,85.33,85.41,85.29,85.35,323690.0,85.3163,85.3963,85.2764,85.3363,323690.0
2021-10-18 13:30:00,85.36,85.41,85.3,85.4,36725.0,85.3463,85.3963,85.2864,85.3863,36725.0
2021-10-18 14:00:00,85.4,85.5,85.37,85.47,162070.0,85.3863,85.4863,85.3563,85.4563,162070.0
2021-10-18 14:30:00,85.49,85.59,85.46,85.54,120685.0,85.4763,85.5763,85.4463,85.5263,120685.0
2021-10-18 15:00:00,85.54,85.64,85.51,85.59,148110.0,85.5263,85.6263,85.4963,85.5763,148110.0
2021-10-18 15:30:00,85.58,85.73,85.57,85.72,630560.0,85.5663,85.7163,85.5563,85.7063,630560.0
2021-10-19 09:30:00,86.13,86.38,85.8,86.04,410200.0,86.1162,86.3662,85.7863,86.0262,410200.0
2021-10-19 10:00:00,86.05,86.36,85.91,86.35,116410.0,86.0362,86.3462,85.8963,86.3362,116410.0
2021-10-19 10:30:00,86.35,86.53,86.18,86.51,303195.0,86.3362,86.5162,86.1662,86.4962,303195.0
2021-10-19 11:00:00,86.54,86.73,86.54,86.73,309225.0,86.5262,86.7161,86.5262,86.7161,309225.0
2021-10-19 11:30:00,86.73,86.76,86.63,86.66,190050.0,86.7161,86.7461,86.6161,86.6461,190050.0
2021-10-19 12:00:00,86.65,86.65,86.52,86.58,134785.0,86.6361,86.6361,86.5062,86.5661,134785.0
2021-10-19 12:30:00,86.59,86.59,86.52,86.56,141985.0,86.5761,86.5761,86.5062,86.5462,141985.0
2021-10-19 13:00:00,86.56,86.65,86.56,86.59,255015.0,86.5462,86.6361,86.5462,86.5761,255015.0
2021-10-19 13:30:00,86.59,86.67,86.54,86.58,76140.0,86.5761,86.6561,86.5262,86.5661,76140.0
2021-10-19 14:00:00,86.59,86.64,86.48,86.49,188540.0,86.5761,86.6261,86.4662,86.4762,188540.0
2021-10-19 14:30:00,86.49,86.49,86.23,86.29,195320.0,86.4762,86.4762,86.2162,86.2762,195320.0
2021-10-19 15:00:00,86.3,86.54,86.29,86.51,373915.0,86.2862,86.5262,86.2762,86.4962,373915.0
2021-10-19 15:30:00,86.51,86.55,86.37,86.46,914175.0,86.4962,86.5362,86.3562,86.4462,914175.0
2021-10-20 09:30:00,86.63,87.05,86.34,86.37,219950.0,86.6161,87.0361,86.3262,86.3562,219950.0
2021-10-20 10:00:00,86.28,86.48,85.96,86.46,161815.0,86.2662,86.4662,85.9462,86.4462,161815.0
2021-10-20 10:30:00,86.53,86.53,86.21,86.21,89750.0,86.5162,86.5162,86.1962,86.1962,89750.0
2021-10-20 11:00:00,86.17,86.24,85.98,86.09,484595.0,86.1562,86.2262,85.9662,86.0762,484595.0
2021-10-20 11:30:00,86.18,86.33,86.04,86.31,117390.0,86.1662,86.3162,86.0262,86.2962,117390.0
2021-10-20 12:00:00,86.29,86.29,86.19,86.23,226060.0,86.2762,86.2762,86.1762,86.2162,226060.0
2021-10-20 12:30:00,86.25,86.39,86.21,86.38,84085.0,86.2362,86.3762,86.1962,86.3662,84085.0
2021-10-20 13:00:00,86.4,86.4,85.96,86.09,169570.0,86.3862,86.3862,85.9462,86.0762,169570.0
2021-10-20 13:30:00,86.08,86.22,86.07,86.22,88585.0,86.0662,86.2062,86.0562,86.2062,88585.0
2021-10-20 14:00:00,86.22,86.34,86.22,86.3,22000.0,86.2062,86.3262,86.2062,86.2862,22000.0
2021-10-20 14:30:00,86.31,86.36,86.26,86.31,82365.0,86.2962,86.3462,86.2462,86.2962,82365.0
2021-10-20 15:00:00,86.29,86.39,86.29,86.32,139505.0,86.2762,86.3762,86.2762,86.3062,139505.0
2021-10-20 15:30:00,86.3,86.35,86.22,86.3,310445.0,86.2862,86.3362,86.2062,86.2862,310445.0
2021-10-21 09:30:00,86.12,86.63,85.92,86.57,58600.0,86.1062,86.6161,85.9063,86.5561,58600.0
2021-10-21 10:00:00,86.59,86.7,86.55,86.66,91560.0,86.5761,86.6861,86.5362,86.6461,91560.0
2021-10-21 10:30:00,86.65,86.8,86.62,86.77,397490.0,86.6361,86.7861,86.6061,86.7561,397490.0
2021-10-21 11:00:00,86.77,86.87,86.65,86.65,399840.0,86.7561,86.8561,86.6361,86.6361,399840.0
2021-10-21 11:30:00,86.69,86.73,86.57,86.71,212135.0,86.6761,86.7161,86.5561,86.6961,212135.0
2021-10-21 12:00:00,86.74,86.94,86.74,86.91,140890.0,86.7261,86.9261,86.7261,86.8961,140890.0
2021-10-21 12:30:00,86.92,87.16,86.91,87.16,314690.0,86.9061,87.1461,86.8961,87.1461,314690.0
2021-10-21 13:00:00,87.14,87.2,87.08,87.09,153770.0,87.1261,87.186,87.0661,87.0761,153770.0
2021-10-21 13:30:00,87.08,87.17,87.02,87.03,332805.0,87.0661,87.1561,87.0061,87.0161,332805.0
2021-10-21 14:00:00,87.03,87.14,87.01,87.07,98675.0,87.0161,87.1261,86.9961,87.0561,98675.0
2021-10-21 14:30:00,87.09,87.1,86.99,87.06,166010.0,87.0761,87.0861,86.9761,87.0461,166010.0
2021-10-21 15:00:00,87.08,87.23,87.08,87.2,96075.0,87.0661,87.216,87.0661,87.186,96075.0
2021-10-21 15:30:00,87.21,87.21,87.0,87.17,493900.0,87.196,87.196,86.9861,87.1561,493900.0
2021-10-22 09:30:00,86.48,87.12,86.48,86.86,234975.0,86.4662,87.1061,86.4662,86.8461,234975.0
2021-10-22 10:00:00,86.84,87.2,86.77,87.2,128365.0,86.8261,87.186,86.7561,87.186,128365.0
2021-10-22 10:30:00,87.2,87.21,86.86,86.98,274410.0,87.186,87.196,86.8461,86.9661,274410.0
2021-10-22 11:00:00,87.02,87.03,86.38,86.48,229115.0,87.0061,87.0161,86.3662,86.4662,229115.0
2021-10-22 11:30:00,86.47,86.5,85.98,86.31,157070.0,86.4562,86.4862,85.9662,86.2962,157070.0
2021-10-22 12:00:00,86.29,86.43,86.2,86.4,47240.0,86.2762,86.4162,86.1862,86.3862,47240.0
2021-10-22 12:30:00,86.43,86.75,86.42,86.55,218800.0,86.4162,86.7361,86.4062,86.5362,218800.0
2021-10-22 13:00:00,86.57,86.66,86.54,86.6,170150.0,86.5561,86.6461,86.5262,86.5861,170150.0
2021-10-22 13:30:00,86.6,86.64,86.46,86.46,22490.0,86.5861,86.6261,86.4462,86.4462,22490.0
2021-10-22 14:00:00,86.5,86.7,86.5,86.69,46190.0,86.4862,86.6861,86.4862,86.6761,46190.0
2021-10-22 14:30:00,86.71,86.83,86.64,86.65,209345.0,86.6961,86.8161,86.6261,86.6361,209345.0
2021-10-22 15:00:00,86.65,86.65,86.47,86.52,31220.0,86.6361,86.6361,86.4562,86.5062,31220.0
2021-10-22 15:30:00,86.6,86.67,86.52,86.6,231975.0,86.5861,86.6561,86.5062,86.5861,231975.0
2021-10-25 09:30:00,86.92,87.23,86.41,86.93,138985.0,86.9061,87.216,86.3962,86.9161,138985.0
2021-10-25 10:00:00,86.9,87.32,86.85,87.18,422575.0,86.8861,87.306,86.8361,87.1661,422575.0
2021-10-25 10:30:00,87.16,87.25,87.11,87.17,230935.0,87.1461,87.236,87.0961,87.1561,230935.0
2021-10-25 11:00:00,87.14,87.43,87.12,87.4,396510.0,87.1261,87.416,87.1061,87.386,396510.0
2021-10-25 11:30:00,87.41,87.41,87.2,87.31,88035.0,87.396,87.396,87.186,87.296,88035.0
2021-10-25 12:00:00,87.31,87.46,87.23,87.33,169840.0,87.296,87.446,87.216,87.316,169840.0
2021-10-25 12:30:00,87.35,87.46,87.33,87.39,88785.0,87.336,87.446,87.316,87.376,88785.0
2021-10-25 13:00:00,87.39,87.4,87.3,87.31,94280.0,87.376,87.386,87.286,87.296,94280.0
2021-10-25 13:30:00,87.32,87.35,87.28,87.29,184080.0,87.306,87.336,87.266,87.276,184080.0
2021-10-25 14:00:00,87.28,87.35,87.22,87.35,195270.0,87.266,87.336,87.206,87.336,195270.0
2021-10-25 14:30:00,87.34,87.36,87.26,87.34,290310.0,87.326,87.346,87.246,87.326,290310.0
2021-10-25 15:00:00,87.35,87.36,87.25,87.3,46480.0,87.336,87.346,87.236,87.286,46480.0
2021-10-25 15:30:00,87.3,87.3,86.98,87.02,305165.0,87.286,87.286,86.9661,87.0061,305165.0
2021-10-26 09:30:00,87.77,87.85,87.23,87.35,229075.0,87.756,87.8359,87.216,87.336,229075.0
2021-10-26 10:00:00,87.45,87.88,87.37,87.73,295710.0,87.436,87.8659,87.356,87.716,295710.0
2021-10-26 10:30:00,87.71,87.85,87.63,87.79,80640.0,87.696,87.8359,87.616,87.776,80640.0
2021-10-26 11:00:00,87.73,88.11,87.66,88.03,76825.0,87.716,88.0959,87.646,88.0159,76825.0
2021-10-26 11:30:00,88.05,88.05,87.59,87.6,88545.0,88.0359,88.0359,87.576,87.586,88545.0
2021-10-26 12:00:00,87.6,87.63,87.33,87.44,104415.0,87.586,87.616,87.316,87.426,104415.0
2021-10-26 12:30:00,87.42,87.47,86.73,87.0,150595.0,87.406,87.456,86.7161,86.9861,150595.0
2021-10-26 13:00:00,86.99,87.02,86.81,86.94,80015.0,86.9761,87.0061,86.7961,86.9261,80015.0
2021-10-26 13:30:00,86.93,87.22,86.93,87.09,350220.0,86.9161,87.206,86.9161,87.0761,350220.0
2021-10-26 14:00:00,87.1,87.15,86.95,86.99,217660.0,87.0861,87.1361,86.9361,86.9761,217660.0
2021-10-26 14:30:00,86.99,87.06,86.84,87.02,219310.0,86.9761,87.0461,86.8261,87.0061,219310.0
2021-10-26 15:00:00,87.02,87.05,86.85,86.85,232665.0,87.0061,87.0361,86.8361,86.8361,232665.0
2021-10-26 15:30:00,86.88,87.16,86.84,86.84,199570.0,86.8661,87.1461,86.8261,86.8261,199570.0
2021-10-27 09:30:00,87.16,87.47,87.01,87.32,862215.0,87.1461,87.456,86.9961,87.306,862215.0
2021-10-27 10:00:00,87.36,87.36,86.64,86.69,100610.0,87.346,87.346,86.6261,86.6761,100610.0
2021-10-27 10:30:00,86.57,86.72,86.43,86.48,102405.0,86.5561,86.7061,86.4162,86.4662,102405.0
2021-10-27 11:00:00,86.45,86.69,86.45,86.54,146660.0,86.4362,86.6761,86.4362,86.5262,146660.0
2021-10-27 11:30:00,86.57,86.61,86.37,86.45,44405.0,86.5561,86.5961,86.3562,86.4362,44405.0
2021-10-27 12:00:00,86.48,86.56,86.41,86.52,167130.0,86.4662,86.5462,86.3962,86.5062,167130.0
2021-10-27 12:30:00,86.51,86.64,86.48,86.59,142675.0,86.4962,86.6261,86.4662,86.5761,142675.0
2021-10-27 13:00:00,86.61,86.86,86.61,86.85,68175.0,86.5961,86.8461,86.5961,86.8361,68175.0
2021-10-27 13:30:00,86.85,86.9,86.81,86.83,183970.0,86.8361,86.8861,86.7961,86.8161,183970.0
2021-10-27 14:00:00,86.84,86.85,86.66,86.66,42315.0,86.8261,86.8361,86.6461,86.6461,42315.0
2021-10-27 14:30:00,86.68,86.77,86.63,86.63,252880.0,86.6661,86.7561,86.6161,86.6161,252880.0
2021-10-27 15:00:00,86.62,86.65,86.21,86.29,126440.0,86.6061,86.6361,86.1962,86.2762,126440.0
2021-10-27 15:30:00,86.28,86.34,86.04,86.06,605780.0,86.2662,86.3262,86.0262,86.0462,605780.0
2021-10-28 09:30:00,86.02,86.61,86.0,86.54,190710.0,86.0062,86.5961,85.9862,86.5262,190710.0
2021-10-28 10:00:00,86.54,86.95,86.49,86.86,77245.0,86.5262,86.9361,86.4762,86.8461,77245.0
2021-10-28 10:30:00,86.91,87.18,86.82,86.82,151755.0,86.8961,87.1661,86.8061,86.8061,151755.0
2021-10-28 11:00:00,86.82,87.18,86.78,87.01,70765.0,86.8061,87.1661,86.7661,86.9961,70765.0
2021-10-28 11:30:00,87.03,87.03,86.81,86.88,45720.0,87.0161,87.0161,86.7961,86.8661,45720.0
2021-10-28 12:00:00,86.9,87.03,86.9,86.96,18055.0,86.8861,87.0161,86.8861,86.9461,18055.0
2021-10-28 12:30:00,86.93,86.95,86.67,86.75,201520.0,86.9161,86.9361,86.6561,86.7361,201520.0
2021-10-28 13:00:00,86.76,86.86,86.73,86.86,73570.0,86.7461,86.8461,86.7161,86.8461,73570.0
2021-10-28 13:30:00,86.89,86.93,86.83,86.83,21065.0,86.8761,86.9161,86.8161,86.8161,21065.0
2021-10-28 14:00:00,86.84,87.0,86.84,86.94,174500.0,86.8261,86.9861,86.8261,86.9261,174500.0
2021-10-28 14:30:00,86.95,86.97,86.81,86.87,111815.0,86.9361,86.9561,86.7961,86.8561,111815.0
2021-10-28 15:00:00,86.86,87.04,86.8,87.02,177990.0,86.8461,87.0261,86.7861,87.0061,177990.0
2021-10-28 15:30:00,87.05,87.15,86.93,87.13,307030.0,87.0361,87.1361,86.9161,87.1161,307030.0
2021-10-29 09:30:00,86.7,87.41,86.62,87.3,515070.0,86.6861,87.396,86.6061,87.286,515070.0
2021-10-29 10:00:00,87.25,87.47,87.01,87.06,80770.0,87.236,87.456,86.9961,87.0461,80770.0
2021-10-29 10:30:00,86.96,87.3,86.96,87.14,56630.0,86.9461,87.286,86.9461,87.1261,56630.0
2021-10-29 11:00:00,87.17,87.31,87.14,87.24,52815.0,87.1561,87.296,87.1261,87.226,52815.0
2021-10-29 11:30:00,87.23,87.4,87.21,87.4,91740.0,87.216,87.386,87.196,87.386,91740.0
2021-10-29 12:00:00,87.37,87.64,87.37,87.64,268380.0,87.356,87.626,87.356,87.626,268380.0
2021-10-29 12:30:00,87.67,87.71,87.63,87.71,196680.0,87.656,87.696,87.616,87.696,196680.0
2021-10-29 13:00:00,87.71,87.82,87.7,87.76,46515.0,87.696,87.8059,87.686,87.746,46515.0
2021-10-29 13:30:00,87.76,87.77,87.63,87.63,64555.0,87.746,87.756,87.616,87.616,64555.0
2021-10-29 14:00:00,87.62,87.7,87.48,87.48,158120.0,87.606,87.686,87.466,87.466,158120.0
2021-10-29 14:30:00,87.47,87.63,87.47,87.59,218120.0,87.456,87.616,87.456,87.576,218120.0
2021-10-29 15:00:00,87.61,87.7,87.58,87.67,154350.0,87.596,87.686,87.566,87.656,154350.0
2021-10-29 15:30:00,87.68,87.89,87.64,87.82,491595.0,87.666,87.8759,87.626,87.8059,491595.0
2021-11-01 09:30:00,88.12,88.15,87.68,87.72,348960.0,88.1059,88.1359,87.666,87.706,348960.0
2021-11-01 10:00:00,87.66,87.75,87.44,87.64,165295.0,87.646,87.736,87.426,87.626,165295.0
2021-11-01 10:30:00,87.57,87.59,87.23,87.25,102415.0,87.556,87.576,87.216,87.236,102415.0
2021-11-01 11:00:00,87.27,87.47,87.27,87.35,101375.0,87.256,87.456,87.256,87.336,101375.0
2021-11-01 11:30:00,87.36,87.37,87.14,87.34,135420.0,87.346,87.356,87.1261,87.326,135420.0
2021-11-01 12:00:00,87.32,87.41,87.24,87.4,72425.0,87.306,87.396,87.226,87.386,72425.0
2021-11-01 12:30:00,87.39,87.45,87.32,87.34,41500.0,87.376,87.436,87.306,87.326,41500.0
2021-11-01 13:00:00,87.34,87.36,87.19,87.27,34250.0,87.326,87.346,87.176,87.256,34250.0
2021-11-01 13:30:00,87.2,87.26,87.12,87.25,146090.0,87.186,87.246,87.1061,87.236,146090.0
2021-11-01 14:00:00,87.26,87.29,87.19,87.23,39060.0,87.246,87.276,87.176,87.216,39060.0
2021-11-01 14:30:00,87.22,87.28,87.15,87.19,71910.0,87.206,87.266,87.1361,87.176,71910.0
2021-11-01 15:00:00,87.17,87.33,87.17,87.27,89015.0,87.1561,87.316,87.1561,87.256,89015.0
2021-11-01 15:30:00,87.28,87.59,87.28,87.59,293835.0,87.266,87.576,87.266,87.576,293835.0
2021-11-02 09:30:00,87.78,87.97,87.5,87.76,90960.0,87.766,87.9559,87.486,87.746,90960.0
2021-11-02 10:00:00,87.84,87.85,87.37,87.66,57490.0,87.8259,87.8359,87.356,87.646,57490.0
2021-11-02 10:30:00,87.7,87.8,87.6,87.6,57850.0,87.686,87.786,87.586,87.586,57850.0
2021-11-02 11:00:00,87.63,87.72,87.48,87.56,95475.0,87.616,87.706,87.466,87.546,95475.0
2021-11-02 11:30:00,87.54,87.73,87.54,87.58,26135.0,87.526,87.716,87.526,87.566,26135.0
2021-11-02 12:00:00,87.57,87.7,87.51,87.68,87810.0,87.556,87.686,87.496,87.666,87810.0
2021-11-02 12:30:00,87.63,87.65,87.55,87.55,65415.0,87.616,87.636,87.536,87.536,65415.0
2021-11-02 13:00:00,87.55,87.57,87.41,87.41,41500.0,87.536,87.556,87.396,87.396,41500.0
2021-11-02 13:30:00,87.41,87.56,87.37,87.55,63000.0,87.396,87.546,87.356,87.536,63000.0
2021-11-02 14:00:00,87.54,87.54,87.29,87.34,91190.0,87.526,87.526,87.276,87.326,91190.0
2021-11-02 14:30:00,87.32,87.49,87.28,87.49,67145.0,87.306,87.476,87.266,87.476,67145.0
2021-11-02 15:00:00,87.5,87.55,87.41,87.49,76500.0,87.486,87.536,87.396,87.476,76500.0
2021-11-02 15:30:00,87.51,87.72,87.44,87.72,318830.0,87.496,87.706,87.426,87.706,318830.0
2021-11-03 09:30:00,87.6,87.6,86.77,86.77,103305.0,87.586,87.586,86.7561,86.7561,103305.0
2021-11-03 10:00:00,86.82,86.97,86.52,86.88,175265.0,86.8061,86.9561,86.5062,86.8661,175265.0
2021-11-03 10:30:00,86.88,86.92,86.71,86.87,50525.0,86.8661,86.9061,86.6961,86.8561,50525.0
2021-11-03 11:00:00,86.93,87.04,86.87,87.04,37480.0,86.9161,87.0261,86.8561,87.0261,37480.0
2021-11-03 11:30:00,87.04,87.18,86.95,87.18,36805.0,87.0261,87.1661,86.9361,87.1661,36805.0
2021-11-03 12:00:00,87.2,87.2,87.03,87.04,24820.0,87.186,87.186,87.0161,87.0261,24820.0
2021-11-03 12:30:00,87.04,87.04,86.97,87.01,46065.0,87.0261,87.0261,86.9561,86.9961,46065.0
2021-11-03 13:00:00,87.0,87.06,86.98,87.0,48290.0,86.9861,87.0461,86.9661,86.9861,48290.0
2021-11-03 13:30:00,87.0,87.04,86.93,86.96,48830.0,86.9861,87.0261,86.9161,86.9461,48830.0
2021-11-03 14:00:00,86.96,87.32,86.91,87.12,217835.0,86.9461,87.306,86.8961,87.1061,217835.0
2021-11-03 14:30:00,87.12,87.66,87.07,87.58,73200.0,87.1061,87.646,87.0561,87.566,73200.0
2021-11-03 15:00:00,87.6,87.67,87.55,87.56,174115.0,87.586,87.656,87.536,87.546,174115.0
2021-11-03 15:30:00,87.55,87.73,87.55,87.64,336905.0,87.536,87.716,87.536,87.626,336905.0
2021-11-04 09:30:00,87.86,88.37,87.67,88.32,527170.0,87.8459,88.3559,87.656,88.3059,527170.0
2021-11-04 10:00:00,88.33,88.77,88.28,88.72,298840.0,88.3159,88.7558,88.2659,88.7058,298840.0
2021-11-04 10:30:00,88.8,88.83,88.53,88.53,82975.0,88.7858,88.8158,88.5158,88.5158,82975.0
2021-11-04 11:00:00,88.53,88.65,88.19,88.2,154540.0,88.5158,88.6358,88.1759,88.1859,154540.0
2021-11-04 11:30:00,88.2,88.48,88.17,88.47,79460.0,88.1859,88.4658,88.1559,88.4558,79460.0
2021-11-04 12:00:00,88.48,88.5,88.25,88.28,115635.0,88.4658,88.4858,88.2359,88.2659,115635.0
2021-11-04 12:30:00,88.26,88.3,88.15,88.18,38280.0,88.2459,88.2859,88.1359,88.1659,38280.0
2021-11-04 13:00:00,88.17,88.24,88.12,88.23,58995.0,88.1559,88.2259,88.1059,88.2159,58995.0
2021-11-04 13:30:00,88.27,88.42,88.2,88.39,236495.0,88.2559,88.4059,88.1859,88.3759,236495.0
2021-11-04 14:00:00,88.4,88.47,88.22,88.47,107095.0,88.3859,88.4558,88.2059,88.4558,107095.0
2021-11-04 14:30:00,88.44,88.44,88.36,88.39,62510.0,88.4258,88.4258,88.3459,88.3759,62510.0
2021-11-04 15:00:00,88.39,88.48,88.37,88.43,131310.0,88.3759,88.4658,88.3559,88.4159,131310.0
2021-11-04 15:30:00,88.44,88.53,88.3,88.49,521580.0,88.4258,88.5158,88.2859,88.4758,521580.0
2021-11-05 09:30:00,89.02,89.22,88.2,88.48,470465.0,89.0058,89.2057,88.1859,88.4658,470465.0
2021-11-05 10:00:00,88.48,88.73,88.22,88.3,136430.0,88.4658,88.7158,88.2059,88.2859,136430.0
2021-11-05 10:30:00,88.32,88.34,87.92,87.96,172720.0,88.3059,88.3259,87.9059,87.9459,172720.0
2021-11-05 11:00:00,87.98,88.01,87.81,87.82,98055.0,87.9659,87.9959,87.796,87.8059,98055.0
2021-11-05 11:30:00,87.84,88.07,87.84,88.01,56670.0,87.8259,88.0559,87.8259,87.9959,56670.0
2021-11-05 12:00:00,87.99,87.99,87.85,87.87,226970.0,87.9759,87.9759,87.8359,87.8559,226970.0
2021-11-05 12:30:00,87.87,87.89,87.58,87.63,101300.0,87.8559,87.8759,87.566,87.616,101300.0
2021-11-05 13:00:00,87.63,87.71,87.24,87.24,106055.0,87.616,87.696,87.226,87.226,106055.0
2021-11-05 13:30:00,87.27,87.52,87.26,87.52,235810.0,87.256,87.506,87.246,87.506,235810.0
2021-11-05 14:00:00,87.51,87.66,87.5,87.64,95565.0,87.496,87.646,87.486,87.626,95565.0
2021-11-05 14:30:00,87.55,87.72,87.52,87.65,113580.0,87.536,87.706,87.506,87.636,113580.0
2021-11-05 15:00:00,87.66,87.76,87.48,87.69,326290.0,87.646,87.746,87.466,87.676,326290.0
2021-11-05 15:30:00,87.69,87.9,87.68,87.82,353590.0,87.676,87.8859,87.666,87.8059,353590.0
2021-11-08 09:30:00,88.16,88.49,88.07,88.43,306870.0,88.1459,88.4758,88.0559,88.4159,306870.0
2021-11-08 10:00:00,88.38,88.75,88.33,88.64,385415.0,88.3659,88.7358,88.3159,88.6258,385415.0
2021-11-08 10:30:00,88.68,88.86,88.5,88.77,242925.0,88.6658,88.8458,88.4858,88.7558,242925.0
2021-11-08 11:00:00,88.78,88.94,88.76,88.87,120820.0,88.7658,88.9258,88.7458,88.8558,120820.0
2021-11-08 11:30:00,88.87,88.89,88.62,88.65,86570.0,88.8558,88.8758,88.6058,88.6358,86570.0
2021-11-08 12:00:00,88.66,88.77,88.62,88.76,96740.0,88.6458,88.7558,88.6058,88.7458,96740.0
2021-11-08 12:30:00,88.75,88.84,88.71,88.81,78900.0,88.7358,88.8258,88.6958,88.7958,78900.0
2021-11-08 13:00:00,88.82,88.95,88.79,88.9,81785.0,88.8058,88.9358,88.7758,88.8858,81785.0
2021-11-08 13:30:00,88.89,89.02,88.87,89.0,82240.0,88.8758,89.0058,88.8558,88.9858,82240.0
2021-11-08 14:00:00,88.98,89.1,88.93,88.93,94970.0,88.9658,89.0857,88.9158,88.9158,94970.0
2021-11-08 14:30:00,88.95,89.11,88.95,89.1,94735.0,88.9358,89.0957,88.9358,89.0857,94735.0
2021-11-08 15:00:00,89.09,89.16,89.04,89.06,157200.0,89.0757,89.1457,89.0258,89.0458,157200.0
2021-11-08 15:30:00,89.07,89.09,88.83,88.92,499305.0,89.0557,89.0757,88.8158,88.9058,499305.0
2021-11-09 09:30:00,89.36,89.76,88.74,88.75,520885.0,89.3457,89.7456,88.7258,88.7358,520885.0
2021-11-09 10:00:00,88.77,89.07,88.55,88.91,332475.0,88.7558,89.0557,88.5358,88.8958,332475.0
2021-11-09 10:30:00,88.96,89.36,88.96,89.18,91180.0,88.9458,89.3457,88.9458,89.1657,91180.0
2021-11-09 11:00:00,89.19,89.32,89.0,89.25,156520.0,89.1757,89.3057,88.9858,89.2357,156520.0
2021-11-09 11:30:00,89.23,89.32,89.04,89.06,167110.0,89.2157,89.3057,89.0258,89.0458,167110.0
2021-11-09 12:00:00,89.06,89.17,88.88,89.02,131985.0,89.0458,89.1557,88.8658,89.0058,131985.0
2021-11-09 12:30:00,89.02,89.2,88.94,89.07,69745.0,89.0058,89.1857,88.9258,89.0557,69745.0
2021-11-09 13:00:00,89.07,89.14,88.84,88.86,99190.0,89.0557,89.1257,88.8258,88.8458,99190.0
2021-11-09 13:30:00,88.89,88.98,88.73,88.78,147905.0,88.8758,88.9658,88.7158,88.7658,147905.0
2021-11-09 14:00:00,88.77,89.08,88.75,89.07,118485.0,88.7558,89.0657,88.7358,89.0557,118485.0
2021-11-09 14:30:00,89.07,89.17,89.03,89.17,109465.0,89.0557,89.1557,89.0158,89.1557,109465.0
2021-11-09 15:00:00,89.14,89.2,89.07,89.15,148035.0,89.1257,89.1857,89.0557,89.1357,148035.0
2021-11-09 15:30:00,89.18,89.29,89.14,89.24,336115.0,89.1657,89.2757,89.1257,89.2257,336115.0
2021-11-10 09:30:00,88.72,88.92,88.27,88.81,407660.0,88.7058,88.9058,88.2559,88.7958,407660.0
2021-11-10 10:00:00,88.79,89.03,88.61,88.61,65770.0,88.7758,89.0158,88.5958,88.5958,65770.0
2021-11-10 10:30:00,88.58,88.7,88.36,88.51,120200.0,88.5658,88.6858,88.3459,88.4958,120200.0
2021-11-10 11:00:00,88.52,88.69,88.34,88.34,48965.0,88.5058,88.6758,88.3259,88.3259,48965.0
2021-11-10 11:30:00,88.35,88.35,87.86,87.96,86300.0,88.3359,88.3359,87.8459,87.9459,86300.0
2021-11-10 12:00:00,87.98,88.08,87.95,88.04,85995.0,87.9659,88.0659,87.9359,88.0259,85995.0
2021-11-10 12:30:00,88.07,88.12,87.9,88.07,102110.0,88.0559,88.1059,87.8859,88.0559,102110.0
2021-11-10 13:00:00,88.08,88.08,87.18,87.28,505335.0,88.0659,88.0659,87.1661,87.266,505335.0
2021-11-10 13:30:00,87.29,87.45,87.0,87.09,203085.0,87.276,87.436,86.9861,87.0761,203085.0
2021-11-10 14:00:00,87.07,87.11,86.52,86.52,284040.0,87.0561,87.0961,86.5062,86.5062,284040.0
2021-11-10 14:30:00,86.53,86.72,86.28,86.52,628515.0,86.5162,86.7061,86.2662,86.5062,628515.0
2021-11-10 15:00:00,86.53,87.0,86.52,86.83,458670.0,86.5162,86.9861,86.5062,86.8161,458670.0
2021-11-10 15:30:00,86.84,86.9,86.68,86.76,509255.0,86.8261,86.8861,86.6661,86.7461,509255.0
2021-11-11 09:30:00,87.42,87.85,87.4,87.57,477785.0,87.406,87.8359,87.386,87.556,477785.0
2021-11-11 10:00:00,87.55,87.62,87.44,87.47,279510.0,87.536,87.606,87.426,87.456,279510.0
2021-11-11 10:30:00,87.47,87.71,87.36,87.54,123205.0,87.456,87.696,87.346,87.526,123205.0
2021-11-11 11:00:00,87.49,87.52,87.33,87.33,63490.0,87.476,87.506,87.316,87.316,63490.0
2021-11-11 11:30:00,87.3,87.55,87.29,87.4,46115.0,87.286,87.536,87.276,87.386,46115.0
2021-11-11 12:00:00,87.37,87.38,87.21,87.3,98070.0,87.356,87.366,87.196,87.286,98070.0
2021-11-11 12:30:00,87.29,87.48,87.29,87.41,85940.0,87.276,87.466,87.276,87.396,85940.0
2021-11-11 13:00:00,87.4,87.57,87.39,87.52,85975.0,87.386,87.556,87.376,87.506,85975.0
2021-11-11 13:30:00,87.53,87.57,87.5,87.5,94710.0,87.516,87.556,87.486,87.486,94710.0
2021-11-11 14:00:00,87.51,87.63,87.51,87.52,70965.0,87.496,87.616,87.496,87.506,70965.0
2021-11-11 14:30:00,87.52,87.57,87.32,87.32,92620.0,87.506,87.556,87.306,87.306,92620.0
2021-11-11 15:00:00,87.32,87.35,87.16,87.24,202745.0,87.306,87.336,87.1461,87.226,202745.0
2021-11-11 15:30:00,87.25,87.29,87.13,87.15,398680.0,87.236,87.276,87.1161,87.1361,398680.0
2021-11-12 09:30:00,87.72,88.25,87.56,87.76,354470.0,87.706,88.2359,87.546,87.746,354470.0
2021-11-12 10:00:00,87.73,87.94,87.7,87.71,158880.0,87.716,87.9259,87.686,87.696,158880.0
2021-11-12 10:30:00,87.72,87.84,87.57,87.84,43065.0,87.706,87.8259,87.556,87.8259,43065.0
2021-11-12 11:00:00,87.84,88.19,87.81,88.17,90460.0,87.8259,88.1759,87.796,88.1559,90460.0
2021-11-12 11:30:00,88.17,88.18,87.99,88.1,31380.0,88.1559,88.1659,87.9759,88.0859,31380.0
2021-11-12 12:00:00,88.08,88.16,88.07,88.11,28390.0,88.0659,88.1459,88.0559,88.0959,28390.0
2021-11-12 12:30:00,88.09,88.18,88.09,88.13,34115.0,88.0759,88.1659,88.0759,88.1159,34115.0
2021-11-12 13:00:00,88.13,88.33,88.06,88.33,90955.0,88.1159,88.3159,88.0459,88.3159,90955.0
2021-11-12 13:30:00,88.36,88.41,88.3,88.36,34280.0,88.3459,88.3959,88.2859,88.3459,34280.0
2021-11-12 14:00:00,88.35,88.35,88.28,88.32,137275.0,88.3359,88.3359,88.2659,88.3059,137275.0
2021-11-12 14:30:00,88.33,88.4,88.3,88.37,45210.0,88.3159,88.3859,88.2859,88.3559,45210.0
2021-11-12 15:00:00,88.37,88.51,88.37,88.5,47110.0,88.3559,88.4958,88.3559,88.4858,47110.0
2021-11-12 15:30:00,88.52,88.64,88.5,88.63,452850.0,88.5058,88.6258,88.4858,88.6158,452850.0
2021-11-15 09:30:00,88.82,88.82,87.98,88.33,336285.0,88.8058,88.8058,87.9659,88.3159,336285.0
2021-11-15 10:00:00,88.37,88.42,87.98,88.09,82870.0,88.3559,88.4059,87.9659,88.0759,82870.0
2021-11-15 10:30:00,88.11,88.29,88.03,88.29,155715.0,88.0959,88.2759,88.0159,88.2759,155715.0
2021-11-15 11:00:00,88.28,88.32,88.2,88.2,26400.0,88.2659,88.3059,88.1859,88.1859,26400.0
2021-11-15 11:30:00,88.23,88.41,87.89,87.99,75955.0,88.2159,88.3959,87.8759,87.9759,75955.0
2021-11-15 12:00:00,87.97,88.07,87.63,87.7,123290.0,87.9559,88.0559,87.616,87.686,123290.0
2021-11-15 12:30:00,87.76,87.94,87.76,87.82,39445.0,87.746,87.9259,87.746,87.8059,39445.0
2021-11-15 13:00:00,87.8,87.99,87.79,87.87,32365.0,87.786,87.9759,87.776,87.8559,32365.0
2021-11-15 13:30:00,87.89,87.92,87.85,87.88,42595.0,87.8759,87.9059,87.8359,87.8659,42595.0
2021-11-15 14:00:00,87.87,87.87,87.71,87.79,42935.0,87.8559,87.8559,87.696,87.776,42935.0
2021-11-15 14:30:00,87.81,88.09,87.79,88.05,52310.0,87.796,88.0759,87.776,88.0359,52310.0
2021-11-15 15:00:00,88.04,88.13,88.01,88.12,127315.0,88.0259,88.1159,87.9959,88.1059,127315.0
2021-11-15 15:30:00,88.11,88.13,88.0,88.13,227450.0,88.0959,88.1159,87.9859,88.1159,227450.0
2021-11-16 09:30:00,88.08,88.55,87.9,88.5,217465.0,88.0659,88.5358,87.8859,88.4858,217465.0
2021-11-16 10:00:00,88.55,88.64,88.32,88.32,96340.0,88.5358,88.6258,88.3059,88.3059,96340.0
2021-11-16 10:30:00,88.39,88.69,88.39,88.61,73095.0,88.3759,88.6758,88.3759,88.5958,73095.0
2021-11-16 11:00:00,88.69,88.88,88.68,88.87,92850.0,88.6758,88.8658,88.6658,88.8558,92850.0
2021-11-16 11:30:00,88.9,88.94,88.73,88.74,129725.0,88.8858,88.9258,88.7158,88.7258,129725.0
2021-11-16 12:00:00,88.75,88.86,88.73,88.82,95725.0,88.7358,88.8458,88.7158,88.8058,95725.0
2021-11-16 12:30:00,88.83,88.91,88.8,88.87,48880.0,88.8158,88.8958,88.7858,88.8558,48880.0
2021-11-16 13:00:00,88.89,88.94,88.77,88.78,76230.0,88.8758,88.9258,88.7558,88.7658,76230.0
2021-11-16 13:30:00,88.77,88.98,88.77,88.97,108130.0,88.7558,88.9658,88.7558,88.9558,108130.0
2021-11-16 14:00:00,88.96,89.1,88.95,89.04,65890.0,88.9458,89.0857,88.9358,89.0258,65890.0
2021-11-16 14:30:00,89.06,89.11,89.02,89.08,46185.0,89.0458,89.0957,89.0058,89.0657,46185.0
2021-11-16 15:00:00,89.09,89.09,88.96,89.05,91615.0,89.0757,89.0757,88.9458,89.0358,91615.0
2021-11-16 15:30:00,89.08,89.18,89.07,89.12,558370.0,89.0657,89.1657,89.0557,89.1057,558370.0
2021-11-17 09:30:00,89.19,89.32,88.47,88.51,91225.0,89.1757,89.3057,88.4558,88.4958,91225.0
2021-11-17 10:00:00,88.57,88.65,88.42,88.49,38820.0,88.5558,88.6358,88.4059,88.4758,38820.0
2021-11-17 10:30:00,88.5,88.86,88.46,88.59,37635.0,88.4858,88.8458,88.4458,88.5758,37635.0
2021-11-17 11:00:00,88.58,88.64,88.48,88.57,34460.0,88.5658,88.6258,88.4658,88.5558,34460.0
2021-11-17 11:30:00,88.57,88.84,88.57,88.84,76495.0,88.5558,88.8258,88.5558,88.8258,76495.0
2021-11-17 12:00:00,88.88,88.88,88.48,88.48,151895.0,88.8658,88.8658,88.4658,88.4658,151895.0
2021-11-17 12:30:00,88.39,88.49,88.34,88.36,27875.0,88.3759,88.4758,88.3259,88.3459,27875.0
2021-11-17 13:00:00,88.35,88.52,88.35,88.52,31515.0,88.3359,88.5058,88.3359,88.5058,31515.0
2021-11-17 13:30:00,88.54,88.64,88.5,88.63,44875.0,88.5258,88.6258,88.4858,88.6158,44875.0
2021-11-17 14:00:00,88.63,88.63,88.39,88.41,35185.0,88.6158,88.6158,88.3759,88.3959,35185.0
2021-11-17 14:30:00,88.43,88.48,88.37,88.47,60465.0,88.4159,88.4658,88.3559,88.4558,60465.0
2021-11-17 15:00:00,88.46,88.48,88.32,88.39,79185.0,88.4458,88.4658,88.3059,88.3759,79185.0
2021-11-17 15:30:00,88.4,88.47,88.36,88.38,254250.0,88.3859,88.4558,88.3459,88.3659,254250.0
2021-11-18 09:30:00,88.55,88.55,87.73,87.83,530100.0,88.5358,88.5358,87.716,87.8159,530100.0
2021-11-18 10:00:00,87.85,87.85,87.12,87.17,410055.0,87.8359,87.8359,87.1061,87.1561,410055.0
2021-11-18 10:30:00,87.26,87.56,87.26,87.42,167490.0,87.246,87.546,87.246,87.406,167490.0
2021-11-18 11:00:00,87.41,87.76,87.37,87.71,316195.0,87.396,87.746,87.356,87.696,316195.0
2021-11-18 11:30:00,87.7,88.24,87.7,87.99,424670.0,87.686,88.2259,87.686,87.9759,424670.0
2021-11-18 12:00:00,88.02,88.14,87.93,88.11,93115.0,88.0059,88.1259,87.9159,88.0959,93115.0
2021-11-18 12:30:00,88.06,88.1,87.64,87.66,83255.0,88.0459,88.0859,87.626,87.646,83255.0
2021-11-18 13:00:00,87.7,87.91,87.7,87.75,123625.0,87.686,87.8959,87.686,87.736,123625.0
2021-11-18 13:30:00,87.72,87.76,87.57,87.58,136165.0,87.706,87.746,87.556,87.566,136165.0
2021-11-18 14:00:00,87.57,87.7,87.46,87.52,173330.0,87.556,87.686,87.446,87.506,173330.0
2021-11-18 14:30:00,87.51,87.64,87.44,87.61,79175.0,87.496,87.626,87.426,87.596,79175.0
2021-11-18 15:00:00,87.61,87.7,87.55,87.59,258690.0,87.596,87.686,87.536,87.576,258690.0
2021-11-18 15:30:00,87.59,87.66,87.55,87.61,389070.0,87.576,87.646,87.536,87.596,389070.0
2021-11-19 09:30:00,88.81,89.21,88.68,89.21,530645.0,88.7958,89.1957,88.6658,89.1957,530645.0
2021-11-19 10:00:00,89.22,89.31,88.97,89.05,257565.0,89.2057,89.2957,88.9558,89.0358,257565.0
2021-11-19 10:30:00,89.06,89.14,88.79,88.84,178025.0,89.0458,89.1257,88.7758,88.8258,178025.0
2021-11-19 11:00:00,88.85,88.92,88.63,88.89,139985.0,88.8358,88.9058,88.6158,88.8758,139985.0
2021-11-19 11:30:00,88.89,88.93,88.66,88.71,157780.0,88.8758,88.9158,88.6458,88.6958,157780.0
2021-11-19 12:00:00,88.72,88.74,88.55,88.55,138885.0,88.7058,88.7258,88.5358,88.5358,138885.0
2021-11-19 12:30:00,88.57,88.71,88.51,88.63,160630.0,88.5558,88.6958,88.4958,88.6158,160630.0
2021-11-19 13:00:00,88.59,88.65,88.39,88.41,124335.0,88.5758,88.6358,88.3759,88.3959,124335.0
2021-11-19 13:30:00,88.39,88.43,88.1,88.2,202200.0,88.3759,88.4159,88.0859,88.1859,202200.0
2021-11-19 14:00:00,88.21,88.21,87.95,87.96,172405.0,88.1959,88.1959,87.9359,87.9459,172405.0
2021-11-19 14:30:00,87.96,88.05,87.91,87.99,104385.0,87.9459,88.0359,87.8959,87.9759,104385.0
2021-11-19 15:00:00,88.0,88.03,87.87,87.95,170535.0,87.9859,88.0159,87.8559,87.9359,170535.0
2021-11-19 15:30:00,87.94,87.98,87.86,87.92,483270.0,87.9259,87.9659,87.8459,87.9059,483270.0
2021-11-22 09:30:00,88.03,88.03,87.34,87.6,259815.0,88.0159,88.0159,87.326,87.586,259815.0
2021-11-22 10:00:00,87.61,87.77,87.47,87.5,151470.0,87.596,87.756,87.456,87.486,151470.0
2021-11-22 10:30:00,87.54,87.57,86.73,86.86,478725.0,87.526,87.556,86.7161,86.8461,478725.0
2021-11-22 11:00:00,86.92,86.93,85.94,86.02,816395.0,86.9061,86.9161,85.9262,86.0062,816395.0
2021-11-22 11:30:00,86.01,86.12,85.06,85.42,669785.0,85.9962,86.1062,85.0464,85.4063,669785.0
2021-11-22 12:00:00,85.41,85.58,85.19,85.46,484340.0,85.3963,85.5663,85.1764,85.4463,484340.0
2021-11-22 12:30:00,85.5,85.82,85.5,85.63,525035.0,85.4863,85.8063,85.4863,85.6163,525035.0
2021-11-22 13:00:00,85.62,85.84,85.42,85.77,175130.0,85.6063,85.8263,85.4063,85.7563,175130.0
2021-11-22 13:30:00,85.8,85.87,85.67,85.74,146870.0,85.7863,85.8563,85.6563,85.7263,146870.0
2021-11-22 14:00:00,85.73,86.05,85.73,85.95,176780.0,85.7163,86.0362,85.7163,85.9362,176780.0
2021-11-22 14:30:00,85.95,86.36,85.83,86.31,512595.0,85.9362,86.3462,85.8163,86.2962,512595.0
2021-11-22 15:00:00,86.32,86.53,86.29,86.32,353005.0,86.3062,86.5162,86.2762,86.3062,353005.0
2021-11-22 15:30:00,86.32,86.41,85.35,85.36,831145.0,86.3062,86.3962,85.3363,85.3463,831145.0
2021-11-23 09:30:00,84.47,85.13,83.73,84.99,1251620.0,84.4565,85.1164,83.7166,84.9764,1251620.0
2021-11-23 10:00:00,84.99,85.02,83.44,83.47,861575.0,84.9764,85.0064,83.4266,83.4566,861575.0
2021-11-23 10:30:00,83.45,83.56,82.84,82.87,808845.0,83.4366,83.5466,82.8267,82.8567,808845.0
2021-11-23 11:00:00,82.87,83.74,82.68,83.62,859140.0,82.8567,83.7266,82.6668,83.6066,859140.0
2021-11-23 11:30:00,83.63,83.71,83.18,83.25,450285.0,83.6166,83.6966,83.1667,83.2367,450285.0
2021-11-23 12:00:00,83.26,83.51,82.97,83.43,763180.0,83.2467,83.4966,82.9567,83.4167,763180.0
2021-11-23 12:30:00,83.45,83.51,83.09,83.16,139185.0,83.4366,83.4966,83.0767,83.1467,139185.0
2021-11-23 13:00:00,83.09,83.22,82.98,83.11,133620.0,83.0767,83.2067,82.9667,83.0967,133620.0
2021-11-23 13:30:00,83.11,83.48,82.92,83.33,370040.0,83.0967,83.4666,82.9067,83.3167,370040.0
2021-11-23 14:00:00,83.34,83.4,82.89,83.09,240430.0,83.3267,83.3867,82.8767,83.0767,240430.0
2021-11-23 14:30:00,83.11,83.66,83.05,83.59,352940.0,83.0967,83.6466,83.0367,83.5766,352940.0
2021-11-23 15:00:00,83.6,83.95,83.55,83.76,567555.0,83.5866,83.9366,83.5366,83.7466,567555.0
2021-11-23 15:30:00,83.76,84.12,83.76,84.11,725605.0,83.7466,84.1065,83.7466,84.0965,725605.0
2021-11-24 09:30:00,82.94,83.19,82.34,83.18,796145.0,82.9267,83.1767,82.3268,83.1667,796145.0
2021-11-24 10:00:00,83.15,83.78,82.97,83.77,666640.0,83.1367,83.7666,82.9567,83.7566,666640.0
2021-11-24 10:30:00,83.78,83.85,83.36,83.6,394560.0,83.7666,83.8366,83.3467,83.5866,394560.0
2021-11-24 11:00:00,83.57,83.93,83.35,83.85,164735.0,83.5566,83.9166,83.3367,83.8366,164735.0
2021-11-24 11:30:00,83.84,84.11,83.79,83.88,225550.0,83.8266,84.0965,83.7766,83.8666,225550.0
2021-11-24 12:00:00,83.9,84.08,83.67,83.74,327100.0,83.8866,84.0665,83.6566,83.7266,327100.0
2021-11-24 12:30:00,83.74,83.99,83.67,83.99,255805.0,83.7266,83.9766,83.6566,83.9766,255805.0
2021-11-24 13:00:00,83.98,84.19,83.96,84.13,299775.0,83.9666,84.1765,83.9466,84.1165,299775.0
2021-11-24 13:30:00,84.16,84.2,83.95,83.95,794710.0,84.1465,84.1865,83.9366,83.9366,794710.0
2021-11-24 14:00:00,83.95,84.16,83.68,83.85,879870.0,83.9366,84.1465,83.6666,83.8366,879870.0
2021-11-24 14:30:00,83.86,84.16,83.86,84.12,372020.0,83.8466,84.1465,83.8466,84.1065,372020.0
2021-11-24 15:00:00,84.11,84.37,84.03,84.36,1242865.0,84.0965,84.3565,84.0166,84.3465,1242865.0
2021-11-24 15:30:00,84.37,84.49,84.24,84.49,1281325.0,84.3565,84.4765,84.2265,84.4765,1281325.0
2021-11-26 09:30:00,84.16,85.19,84.15,84.9,1505620.0,84.1465,85.1764,84.1365,84.8864,1505620.0
2021-11-26 10:00:00,84.86,84.86,84.15,84.52,704165.0,84.8464,84.8464,84.1365,84.5065,704165.0
2021-11-26 10:30:00,84.55,84.57,83.96,84.15,545550.0,84.5365,84.5565,83.9466,84.1365,545550.0
2021-11-26 11:00:00,84.15,84.21,83.67,83.89,374035.0,84.1365,84.1965,83.6566,83.8766,374035.0
2021-11-26 11:30:00,83.87,84.15,83.72,83.94,267475.0,83.8566,84.1365,83.7066,83.9266,267475.0
2021-11-26 12:00:00,83.95,84.14,83.71,84.14,351315.0,83.9366,84.1265,83.6966,84.1265,351315.0
2021-11-26 12:30:00,84.13,84.25,83.26,83.57,915225.0,84.1165,84.2365,83.2467,83.5566,915225.0
2021-11-29 09:30:00,84.18,84.8,83.61,84.41,616025.0,84.1665,84.7864,83.5966,84.3965,616025.0
2021-11-29 10:00:00,84.41,84.64,84.24,84.34,390330.0,84.3965,84.6265,84.2265,84.3265,390330.0
2021-11-29 10:30:00,84.31,84.59,84.07,84.54,368285.0,84.2965,84.5765,84.0565,84.5265,368285.0
2021-11-29 11:00:00,84.52,84.82,84.46,84.6,194150.0,84.5065,84.8064,84.4465,84.5865,194150.0
2021-11-29 11:30:00,84.64,84.95,84.64,84.94,477315.0,84.6265,84.9364,84.6265,84.9264,477315.0
2021-11-29 12:00:00,84.96,85.11,84.92,85.06,234455.0,84.9464,85.0964,84.9064,85.0464,234455.0
2021-11-29 12:30:00,85.07,85.35,85.05,85.34,185130.0,85.0564,85.3363,85.0364,85.3263,185130.0
2021-11-29 13:00:00,85.34,85.48,85.29,85.35,412830.0,85.3263,85.4663,85.2764,85.3363,412830.0
2021-11-29 13:30:00,85.35,85.47,85.22,85.46,109045.0,85.3363,85.4563,85.2064,85.4463,109045.0
2021-11-29 14:00:00,85.47,85.48,85.31,85.34,180170.0,85.4563,85.4663,85.2964,85.3263,180170.0
2021-11-29 14:30:00,85.36,85.58,85.24,85.39,272345.0,85.3463,85.5663,85.2264,85.3763,272345.0
2021-11-29 15:00:00,85.4,85.56,85.24,85.49,740280.0,85.3863,85.5463,85.2264,85.4763,740280.0
2021-11-29 15:30:00,85.47,85.67,85.28,85.3,2284550.0,85.4563,85.6563,85.2664,85.2864,2284550.0
2021-11-30 09:30:00,84.86,85.58,84.86,85.35,1132885.0,84.8464,85.5663,84.8464,85.3363,1132885.0
2021-11-30 10:00:00,85.39,85.61,84.98,85.18,1171870.0,85.3763,85.5963,84.9664,85.1664,1171870.0
2021-11-30 10:30:00,85.19,85.35,83.45,83.45,910150.0,85.1764,85.3363,83.4366,83.4366,910150.0
2021-11-30 11:00:00,83.46,83.73,83.12,83.51,1204440.0,83.4466,83.7166,83.1067,83.4966,1204440.0
2021-11-30 11:30:00,83.51,83.58,82.91,83.23,866790.0,83.4966,83.5666,82.8967,83.2167,866790.0
2021-11-30 12:00:00,83.23,83.26,82.65,83.2,907705.0,83.2167,83.2467,82.6368,83.1867,907705.0
2021-11-30 12:30:00,83.22,83.29,83.03,83.05,289430.0,83.2067,83.2767,83.0167,83.0367,289430.0
2021-11-30 13:00:00,83.05,83.16,82.94,83.11,96575.0,83.0367,83.1467,82.9267,83.0967,96575.0
2021-11-30 13:30:00,83.11,83.6,83.11,83.59,581305.0,83.0967,83.5866,83.0967,83.5766,581305.0
2021-11-30 14:00:00,83.57,83.63,83.37,83.41,167615.0,83.5566,83.6166,83.3567,83.3967,167615.0
2021-11-30 14:30:00,83.4,83.45,82.99,83.11,186325.0,83.3867,83.4366,82.9767,83.0967,186325.0
2021-11-30 15:00:00,83.08,83.15,82.93,82.93,588070.0,83.0667,83.1367,82.9167,82.9167,588070.0
2021-11-30 15:30:00,82.95,83.14,82.84,82.94,1267625.0,82.9367,83.1267,82.8267,82.9267,1267625.0
2021-12-01 09:30:00,83.6,83.7,82.35,82.79,818460.0,83.5866,83.6866,82.3368,82.7768,818460.0
2021-12-01 10:00:00,82.74,82.94,82.37,82.45,578875.0,82.7268,82.9267,82.3568,82.4368,578875.0
2021-12-01 10:30:00,82.43,82.64,81.97,82.62,811290.0,82.4168,82.6268,81.9569,82.6068,811290.0
2021-12-01 11:00:00,82.64,82.86,82.48,82.55,285680.0,82.6268,82.8467,82.4668,82.5368,285680.0
2021-12-01 11:30:00,82.57,82.71,82.08,82.1,369645.0,82.5568,82.6968,82.0669,82.0869,369645.0
2021-12-01 12:00:00,82.13,82.34,81.8,81.8,313065.0,82.1169,82.3268,81.7869,81.7869,313065.0
2021-12-01 12:30:00,81.84,81.95,81.11,81.12,376190.0,81.8269,81.9369,81.097,81.107,376190.0
2021-12-01 13:00:00,81.11,81.28,80.76,81.15,467560.0,81.097,81.267,80.7471,81.137,467560.0
2021-12-01 13:30:00,81.19,81.26,80.62,81.22,377125.0,81.177,81.247,80.6071,81.207,377125.0
2021-12-01 14:00:00,81.2,81.23,80.54,80.96,382365.0,81.187,81.217,80.5271,80.947,382365.0
2021-12-01 14:30:00,80.92,81.06,80.46,80.48,341125.0,80.9071,81.047,80.4471,80.4671,341125.0
2021-12-01 15:00:00,80.5,80.53,79.45,79.64,1463050.0,80.4871,80.5171,79.4373,79.6273,1463050.0
2021-12-01 15:30:00,79.64,80.17,79.34,79.37,2553975.0,79.6273,80.1572,79.3273,79.3573,2553975.0
2021-12-02 09:30:00,79.66,81.1,79.4,81.02,1282520.0,79.6473,81.087,79.3873,81.007,1282520.0
2021-12-02 10:00:00,81.05,81.25,79.88,80.41,917820.0,81.037,81.237,79.8672,80.3971,917820.0
2021-12-02 10:30:00,80.44,80.49,79.48,80.36,446315.0,80.4271,80.4771,79.4673,80.3471,446315.0
2021-12-02 11:00:00,80.38,80.7,80.06,80.58,542180.0,80.3671,80.6871,80.0472,80.5671,542180.0
2021-12-02 11:30:00,80.6,80.64,80.12,80.54,386410.0,80.5871,80.6271,80.1072,80.5271,386410.0
2021-12-02 12:00:00,80.5,81.14,80.36,81.09,341315.0,80.4871,81.127,80.3471,81.077,341315.0
2021-12-02 12:30:00,81.09,81.1,80.7,80.77,407930.0,81.077,81.087,80.6871,80.7571,407930.0
2021-12-02 13:00:00,80.78,80.8,80.4,80.41,378395.0,80.7671,80.7871,80.3871,80.3971,378395.0
2021-12-02 13:30:00,80.44,80.7,80.27,80.69,449785.0,80.4271,80.6871,80.2572,80.6771,449785.0
2021-12-02 14:00:00,80.67,80.83,80.56,80.8,268345.0,80.6571,80.8171,80.5471,80.7871,268345.0
2021-12-02 14:30:00,80.8,80.89,80.51,80.72,263860.0,80.7871,80.8771,80.4971,80.7071,263860.0
2021-12-02 15:00:00,80.74,81.01,80.67,80.8,369865.0,80.7271,80.997,80.6571,80.7871,369865.0
2021-12-02 15:30:00,80.8,81.23,80.69,80.89,1145665.0,80.7871,81.217,80.6771,80.8771,1145665.0
2021-12-03 09:30:00,80.3,80.43,78.27,78.6,819365.0,80.2872,80.4171,78.2575,78.5874,819365.0
2021-12-03 10:00:00,78.53,78.7,77.77,78.19,937970.0,78.5174,78.6874,77.7576,78.1775,937970.0
2021-12-03 10:30:00,78.15,78.15,77.07,77.44,844095.0,78.1375,78.1375,77.0577,77.4276,844095.0
2021-12-03 11:00:00,77.5,77.56,76.85,77.42,509945.0,77.4876,77.5476,76.8377,77.4076,509945.0
2021-12-03 11:30:00,77.42,77.52,76.57,76.61,661875.0,77.4076,77.5076,76.5577,76.5977,661875.0
2021-12-03 12:00:00,76.66,77.31,76.5,77.21,480100.0,76.6477,77.2976,76.4878,77.1976,480100.0
2021-12-03 12:30:00,77.22,77.57,76.93,77.37,533170.0,77.2076,77.5576,76.9177,77.3576,533170.0
2021-12-03 13:00:00,77.3,77.76,77.19,77.47,390285.0,77.2876,77.7476,77.1776,77.4576,390285.0
2021-12-03 13:30:00,77.42,77.43,76.93,77.1,282005.0,77.4076,77.4176,76.9177,77.0877,282005.0
2021-12-03 14:00:00,77.1,77.49,76.98,77.42,217145.0,77.0877,77.4776,76.9677,77.4076,217145.0
2021-12-03 14:30:00,77.44,77.46,77.08,77.24,423355.0,77.4276,77.4476,77.0677,77.2276,423355.0
2021-12-03 15:00:00,77.17,77.56,77.01,77.38,832935.0,77.1577,77.5476,76.9977,77.3676,832935.0
2021-12-03 15:30:00,77.41,78.09,77.25,78.03,3308645.0,77.3976,78.0775,77.2376,78.0175,3308645.0
2021-12-06 09:30:00,77.83,77.83,76.23,77.01,656535.0,77.8175,77.8175,76.2178,76.9977,656535.0
2021-12-06 10:00:00,77.0,78.17,76.54,78.08,527645.0,76.9877,78.1575,76.5278,78.0675,527645.0
2021-12-06 10:30:00,78.12,78.17,77.24,77.62,454590.0,78.1075,78.1575,77.2276,77.6076,454590.0
2021-12-06 11:00:00,77.62,77.86,77.26,77.49,395935.0,77.6076,77.8475,77.2476,77.4776,395935.0
2021-12-06 11:30:00,77.52,77.79,77.31,77.45,227465.0,77.5076,77.7776,77.2976,77.4376,227465.0
2021-12-06 12:00:00,77.46,77.66,77.29,77.59,191780.0,77.4476,77.6476,77.2776,77.5776,191780.0
2021-12-06 12:30:00,77.6,77.78,77.45,77.76,226485.0,77.5876,77.7676,77.4376,77.7476,226485.0
2021-12-06 13:00:00,77.8,78.24,77.68,78.2,330870.0,77.7876,78.2275,77.6676,78.1875,330870.0
2021-12-06 13:30:00,78.22,78.27,78.0,78.07,229415.0,78.2075,78.2575,77.9875,78.0575,229415.0
2021-12-06 14:00:00,78.08,78.32,78.02,78.23,301740.0,78.0675,78.3075,78.0075,78.2175,301740.0
2021-12-06 14:30:00,78.23,78.34,77.85,77.88,216295.0,78.2175,78.3275,77.8375,77.8675,216295.0
2021-12-06 15:00:00,77.89,78.24,77.76,78.19,336830.0,77.8775,78.2275,77.7476,78.1775,336830.0
2021-12-06 15:30:00,78.19,78.29,78.05,78.18,404975.0,78.1775,78.2775,78.0375,78.1675,404975.0
2021-12-07 09:30:00,79.94,81.11,79.94,81.11,1241005.0,79.9272,81.097,79.9272,81.097,1241005.0
2021-12-07 10:00:00,81.14,81.4,80.89,81.17,688480.0,81.127,81.387,80.8771,81.157,688480.0
2021-12-07 10:30:00,81.2,81.55,81.13,81.16,318935.0,81.187,81.537,81.117,81.147,318935.0
2021-12-07 11:00:00,81.2,81.45,80.94,81.04,539380.0,81.187,81.437,80.927,81.027,539380.0
2021-12-07 11:30:00,81.05,81.28,81.0,81.21,385165.0,81.037,81.267,80.987,81.197,385165.0
2021-12-07 12:00:00,81.2,81.42,81.19,81.31,277100.0,81.187,81.407,81.177,81.297,277100.0
2021-12-07 12:30:00,81.3,81.5,81.3,81.48,283525.0,81.287,81.487,81.287,81.467,283525.0
2021-12-07 13:00:00,81.48,81.49,81.23,81.34,218190.0,81.467,81.477,81.217,81.327,218190.0
2021-12-07 13:30:00,81.36,81.52,81.29,81.5,216910.0,81.347,81.507,81.277,81.487,216910.0
2021-12-07 14:00:00,81.49,81.51,81.32,81.41,453545.0,81.477,81.497,81.307,81.397,453545.0
2021-12-07 14:30:00,81.4,81.44,81.17,81.2,545375.0,81.387,81.427,81.157,81.187,545375.0
2021-12-07 15:00:00,81.21,81.23,80.94,80.94,478735.0,81.197,81.217,80.927,80.927,478735.0
2021-12-07 15:30:00,80.95,81.17,80.82,81.16,1014350.0,80.937,81.157,80.8071,81.147,1014350.0
2021-12-08 09:30:00,81.12,81.4,80.14,80.74,930240.0,81.107,81.387,80.1272,80.7271,930240.0
2021-12-08 10:00:00,80.74,81.35,80.62,81.15,754035.0,80.7271,81.337,80.6071,81.137,754035.0
2021-12-08 10:30:00,81.13,81.52,81.07,81.38,194675.0,81.117,81.507,81.057,81.367,194675.0
2021-12-08 11:00:00,81.39,81.63,81.27,81.6,162410.0,81.377,81.6169,81.257,81.5869,162410.0
2021-12-08 11:30:00,81.59,81.75,81.49,81.65,144955.0,81.5769,81.7369,81.477,81.6369,144955.0
2021-12-08 12:00:00,81.64,81.7,81.54,81.67,105515.0,81.6269,81.6869,81.527,81.6569,105515.0
2021-12-08 12:30:00,81.67,81.78,81.55,81.68,144115.0,81.6569,81.7669,81.537,81.6669,144115.0
2021-12-08 13:00:00,81.71,81.9,81.65,81.79,286645.0,81.6969,81.8869,81.6369,81.7769,286645.0
2021-12-08 13:30:00,81.76,82.01,81.75,81.84,213120.0,81.7469,81.9969,81.7369,81.8269,213120.0
2021-12-08 14:00:00,81.83,81.91,81.59,81.62,102135.0,81.8169,81.8969,81.5769,81.6069,102135.0
2021-12-08 14:30:00,81.67,81.93,81.64,81.9,177900.0,81.6569,81.9169,81.6269,81.8869,177900.0
2021-12-08 15:00:00,81.91,81.97,81.79,81.88,364485.0,81.8969,81.9569,81.7769,81.8669,364485.0
2021-12-08 15:30:00,81.88,81.98,81.76,81.91,1293800.0,81.8669,81.9669,81.7469,81.8969,1293800.0
2021-12-09 09:30:00,81.9,82.31,81.27,81.45,508585.0,81.8869,82.2968,81.257,81.437,508585.0
2021-12-09 10:00:00,81.49,81.91,81.15,81.16,429355.0,81.477,81.8969,81.137,81.147,429355.0
2021-12-09 10:30:00,81.16,81.33,80.95,81.03,326400.0,81.147,81.317,80.937,81.017,326400.0
2021-12-09 11:00:00,81.03,81.37,80.82,81.35,277330.0,81.017,81.357,80.8071,81.337,277330.0
2021-12-09 11:30:00,81.34,81.41,80.95,80.99,143710.0,81.327,81.397,80.937,80.977,143710.0
2021-12-09 12:00:00,80.96,81.0,80.69,80.79,159115.0,80.947,80.987,80.6771,80.7771,159115.0
2021-12-09 12:30:00,80.76,80.94,80.71,80.92,77610.0,80.7471,80.927,80.6971,80.9071,77610.0
2021-12-09 13:00:00,80.91,80.91,80.64,80.7,100620.0,80.8971,80.8971,80.6271,80.6871,100620.0
2021-12-09 13:30:00,80.68,80.73,80.13,80.43,674915.0,80.6671,80.7171,80.1172,80.4171,674915.0
2021-12-09 14:00:00,80.44,80.56,80.32,80.35,435610.0,80.4271,80.5471,80.3071,80.3371,435610.0
2021-12-09 14:30:00,80.34,80.45,80.21,80.22,573760.0,80.3271,80.4371,80.1972,80.2072,573760.0
2021-12-09 15:00:00,80.22,80.35,79.83,79.97,873030.0,80.2072,80.3371,79.8172,79.9572,873030.0
2021-12-09 15:30:00,79.97,80.37,79.97,80.1,1238590.0,79.9572,80.3571,79.9572,80.0872,1238590.0
2021-12-10 09:30:00,81.19,82.28,80.69,81.06,986565.0,81.177,82.2668,80.6771,81.047,986565.0
2021-12-10 10:00:00,81.12,81.9,81.11,81.68,435060.0,81.107,81.8869,81.097,81.6669,435060.0
2021-12-10 10:30:00,81.61,81.61,80.88,81.12,600650.0,81.5969,81.5969,80.8671,81.107,600650.0
2021-12-10 11:00:00,81.07,81.11,80.67,80.98,386675.0,81.057,81.097,80.6571,80.967,386675.0
2021-12-10 11:30:00,80.99,81.31,80.69,81.06,274455.0,80.977,81.297,80.6771,81.047,274455.0
2021-12-10 12:00:00,81.04,81.08,80.86,81.03,175500.0,81.027,81.067,80.8471,81.017,175500.0
2021-12-10 12:30:00,81.01,81.09,80.83,81.08,213335.0,80.997,81.077,80.8171,81.067,213335.0
2021-12-10 13:00:00,81.08,81.18,81.0,81.08,153875.0,81.067,81.167,80.987,81.067,153875.0
2021-12-10 13:30:00,81.05,81.08,80.86,80.96,218850.0,81.037,81.067,80.8471,80.947,218850.0
2021-12-10 14:00:00,80.95,81.02,80.85,80.96,138090.0,80.937,81.007,80.8371,80.947,138090.0
2021-12-10 14:30:00,80.98,80.99,80.72,80.76,172485.0,80.967,80.977,80.7071,80.7471,172485.0
2021-12-10 15:00:00,80.74,81.0,80.69,80.96,246985.0,80.7271,80.987,80.6771,80.947,246985.0
2021-12-10 15:30:00,80.96,81.21,80.96,81.2,889465.0,80.947,81.197,80.947,81.187,889465.0
2021-12-13 09:30:00,81.43,82.2,81.03,81.97,933745.0,81.417,82.1868,81.017,81.9569,933745.0
2021-12-13 10:00:00,81.96,82.14,81.46,81.61,362865.0,81.9469,82.1269,81.447,81.5969,362865.0
2021-12-13 10:30:00,81.6,81.81,81.34,81.49,341540.0,81.5869,81.7969,81.327,81.477,341540.0
2021-12-13 11:00:00,81.46,81.62,81.13,81.23,444645.0,81.447,81.6069,81.117,81.217,444645.0
2021-12-13 11:30:00,81.21,81.26,80.65,80.78,322810.0,81.197,81.247,80.6371,80.7671,322810.0
2021-12-13 12:00:00,80.75,80.94,80.53,80.94,213460.0,80.7371,80.927,80.5171,80.927,213460.0
2021-12-13 12:30:00,80.93,81.09,80.86,80.93,190290.0,80.9171,81.077,80.8471,80.9171,190290.0
2021-12-13 13:00:00,80.95,81.05,80.89,80.95,155720.0,80.937,81.037,80.8771,80.937,155720.0
2021-12-13 13:30:00,80.97,81.17,80.85,81.13,163040.0,80.957,81.157,80.8371,81.117,163040.0
2021-12-13 14:00:00,81.12,81.19,81.02,81.13,176305.0,81.107,81.177,81.007,81.117,176305.0
2021-12-13 14:30:00,81.13,81.2,81.01,81.18,170820.0,81.117,81.187,80.997,81.167,170820.0
2021-12-13 15:00:00,81.19,81.3,81.11,81.17,320900.0,81.177,81.287,81.097,81.157,320900.0
2021-12-13 15:30:00,81.17,81.36,80.86,80.93,1225990.0,81.157,81.347,80.8471,80.9171,1225990.0
2021-12-14 09:30:00,79.25,79.56,78.59,78.91,690590.0,79.2373,79.5473,78.5774,78.8974,690590.0
2021-12-14 10:00:00,78.88,79.16,78.51,79.02,404750.0,78.8674,79.1473,78.4974,79.0074,404750.0
2021-12-14 10:30:00,79.04,79.21,78.03,78.19,408320.0,79.0274,79.1973,78.0175,78.1775,408320.0
2021-12-14 11:00:00,78.2,78.33,77.9,78.29,461445.0,78.1875,78.3175,77.8875,78.2775,461445.0
2021-12-14 11:30:00,78.27,78.31,77.88,78.0,271715.0,78.2575,78.2975,77.8675,77.9875,271715.0
2021-12-14 12:00:00,77.97,78.01,77.57,77.73,363060.0,77.9575,77.9975,77.5576,77.7176,363060.0
2021-12-14 12:30:00,77.73,77.77,77.45,77.51,269030.0,77.7176,77.7576,77.4376,77.4976,269030.0
2021-12-14 13:00:00,77.5,77.72,77.41,77.6,271450.0,77.4876,77.7076,77.3976,77.5876,271450.0
2021-12-14 13:30:00,77.58,77.61,77.2,77.25,412385.0,77.5676,77.5976,77.1876,77.2376,412385.0
2021-12-14 14:00:00,77.25,77.84,77.18,77.71,361675.0,77.2376,77.8275,77.1677,77.6976,361675.0
2021-12-14 14:30:00,77.72,78.07,77.72,78.03,1419875.0,77.7076,78.0575,77.7076,78.0175,1419875.0
2021-12-14 15:00:00,78.04,78.51,78.04,78.49,1068040.0,78.0275,78.4974,78.0275,78.4774,1068040.0
2021-12-14 15:30:00,78.48,78.69,78.26,78.48,1483980.0,78.4674,78.6774,78.2475,78.4674,1483980.0
2021-12-15 09:30:00,78.47,79.0,78.27,78.61,276265.0,78.4574,78.9874,78.2575,78.5974,276265.0
2021-12-15 10:00:00,78.56,78.91,78.41,78.63,294240.0,78.5474,78.8974,78.3975,78.6174,294240.0
2021-12-15 10:30:00,78.77,78.99,78.45,78.48,143355.0,78.7574,78.9774,78.4374,78.4674,143355.0
2021-12-15 11:00:00,78.48,78.6,78.22,78.22,140785.0,78.4674,78.5874,78.2075,78.2075,140785.0
2021-12-15 11:30:00,78.21,78.21,77.87,77.97,163585.0,78.1975,78.1975,77.8575,77.9575,163585.0
2021-12-15 12:00:00,77.93,78.05,77.68,77.98,97075.0,77.9175,78.0375,77.6676,77.9675,97075.0
2021-12-15 12:30:00,77.97,78.0,77.8,77.89,102590.0,77.9575,77.9875,77.7876,77.8775,102590.0
2021-12-15 13:00:00,77.89,78.11,77.88,78.08,550360.0,77.8775,78.0975,77.8675,78.0675,550360.0
2021-12-15 13:30:00,78.08,78.49,78.07,78.49,243260.0,78.0675,78.4774,78.0575,78.4774,243260.0
2021-12-15 14:00:00,78.43,79.28,77.94,78.62,1645265.0,78.4175,79.2673,77.9275,78.6074,1645265.0
2021-12-15 14:30:00,78.63,79.1,78.33,78.9,805985.0,78.6174,79.0873,78.3175,78.8874,805985.0
2021-12-15 15:00:00,78.97,80.29,78.96,80.12,1143450.0,78.9574,80.2772,78.9474,80.1072,1143450.0
2021-12-15 15:30:00,80.14,80.47,79.87,80.44,1570390.0,80.1272,80.4571,79.8572,80.4271,1570390.0
2021-12-16 09:30:00,79.97,80.16,79.3,79.64,1772230.0,79.9572,80.1472,79.2873,79.6273,1772230.0
2021-12-16 10:00:00,79.66,79.67,78.94,79.6,766190.0,79.6473,79.6573,78.9274,79.5873,766190.0
2021-12-16 10:30:00,79.65,79.74,79.05,79.1,348695.0,79.6373,79.7272,79.0374,79.0873,348695.0
2021-12-16 11:00:00,79.1,79.14,78.42,78.61,567835.0,79.0873,79.1273,78.4075,78.5974,567835.0
2021-12-16 11:30:00,78.6,78.62,78.11,78.17,252630.0,78.5874,78.6074,78.0975,78.1575,252630.0
2021-12-16 12:00:00,78.15,78.3,77.64,77.72,320750.0,78.1375,78.2875,77.6276,77.7076,320750.0
2021-12-16 12:30:00,77.73,77.9,77.6,77.6,297810.0,77.7176,77.8875,77.5876,77.5876,297810.0
2021-12-16 13:00:00,77.61,78.09,77.61,78.04,230075.0,77.5976,78.0775,77.5976,78.0275,230075.0
2021-12-16 13:30:00,78.01,78.28,77.88,77.95,175185.0,77.9975,78.2675,77.8675,77.9375,175185.0
2021-12-16 14:00:00,77.95,78.02,77.37,77.47,183275.0,77.9375,78.0075,77.3576,77.4576,183275.0
2021-12-16 14:30:00,77.47,77.71,77.2,77.55,288235.0,77.4576,77.6976,77.1876,77.5376,288235.0
2021-12-16 15:00:00,77.51,77.87,77.43,77.76,723060.0,77.4976,77.8575,77.4176,77.7476,723060.0
2021-12-16 15:30:00,77.78,78.04,77.67,77.84,1681115.0,77.7676,78.0275,77.6576,77.8275,1681115.0
2021-12-17 09:30:00,76.91,77.46,76.14,77.06,1463835.0,76.8977,77.4476,76.1278,77.0477,1463835.0
2021-12-17 10:00:00,77.04,77.26,76.44,77.23,565985.0,77.0277,77.2476,76.4278,77.2176,565985.0
2021-12-17 10:30:00,77.21,78.08,77.1,78.05,446550.0,77.1976,78.0675,77.0877,78.0375,446550.0
2021-12-17 11:00:00,78.08,78.45,77.91,78.21,471030.0,78.0675,78.4374,77.8975,78.1975,471030.0
2021-12-17 11:30:00,78.2,78.25,77.29,77.69,452715.0,78.1875,78.2375,77.2776,77.6776,452715.0
2021-12-17 12:00:00,77.69,77.96,77.44,77.86,313015.0,77.6776,77.9475,77.4276,77.8475,313015.0
2021-12-17 12:30:00,77.86,78.14,77.7,77.82,340545.0,77.8475,78.1275,77.6876,77.8075,340545.0
2021-12-17 13:00:00,77.79,78.15,77.73,78.15,152265.0,77.7776,78.1375,77.7176,78.1375,152265.0
2021-12-17 13:30:00,78.16,78.28,77.96,78.25,157610.0,78.1475,78.2675,77.9475,78.2375,157610.0
2021-12-17 14:00:00,78.25,78.25,77.82,77.91,153070.0,78.2375,78.2375,77.8075,77.8975,153070.0
2021-12-17 14:30:00,77.91,78.25,77.86,78.01,349950.0,77.8975,78.2375,77.8475,77.9975,349950.0
2021-12-17 15:00:00,78.0,78.25,77.9,78.0,494165.0,77.9875,78.2375,77.8875,77.9875,494165.0
2021-12-17 15:30:00,77.99,78.22,77.67,78.14,1470660.0,77.9775,78.2075,77.6576,78.1275,1470660.0
2021-12-20 09:30:00,76.78,77.57,76.5,77.53,936535.0,76.7677,77.5576,76.4878,77.5176,936535.0
2021-12-20 10:00:00,77.48,77.52,76.95,77.35,492455.0,77.4676,77.5076,76.9377,77.3376,492455.0
2021-12-20 10:30:00,77.31,77.4,76.86,76.91,191430.0,77.2976,77.3876,76.8477,76.8977,191430.0
2021-12-20 11:00:00,76.96,77.03,76.58,76.65,414625.0,76.9477,77.0177,76.5677,76.6377,414625.0
2021-12-20 11:30:00,76.65,77.06,76.59,77.04,104225.0,76.6377,77.0477,76.5777,77.0277,104225.0
2021-12-20 12:00:00,77.04,77.11,76.79,76.83,156800.0,77.0277,77.0977,76.7777,76.8177,156800.0
2021-12-20 12:30:00,76.8,76.8,76.63,76.65,90525.0,76.7877,76.7877,76.6177,76.6377,90525.0
2021-12-20 13:00:00,76.64,76.81,76.56,76.67,96605.0,76.6277,76.7977,76.5478,76.6577,96605.0
2021-12-20 13:30:00,76.67,77.0,76.58,76.89,133665.0,76.6577,76.9877,76.5677,76.8777,133665.0
2021-12-20 14:00:00,76.9,77.12,76.82,76.83,153630.0,76.8877,77.1077,76.8077,76.8177,153630.0
2021-12-20 14:30:00,76.83,77.04,76.75,76.94,158355.0,76.8177,77.0277,76.7377,76.9277,158355.0
2021-12-20 15:00:00,76.94,77.19,76.94,77.0,332790.0,76.9277,77.1776,76.9277,76.9877,332790.0
2021-12-20 15:30:00,77.01,77.01,76.71,76.82,719470.0,76.9977,76.9977,76.6977,76.8077,719470.0
2021-12-21 09:30:00,77.4,77.71,76.75,76.75,392050.0,77.3876,77.6976,76.7377,76.7377,392050.0
2021-12-21 10:00:00,76.8,77.24,76.7,76.82,355770.0,76.7877,77.2276,76.6877,76.8077,355770.0
2021-12-21 10:30:00,76.85,77.3,76.75,77.26,266855.0,76.8377,77.2876,76.7377,77.2476,266855.0
2021-12-21 11:00:00,77.24,77.7,77.2,77.44,199615.0,77.2276,77.6876,77.1876,77.4276,199615.0
2021-12-21 11:30:00,77.46,77.87,77.46,77.84,215275.0,77.4476,77.8575,77.4476,77.8275,215275.0
2021-12-21 12:00:00,77.86,78.11,77.72,78.09,125015.0,77.8475,78.0975,77.7076,78.0775,125015.0
2021-12-21 12:30:00,78.07,78.34,78.06,78.34,115385.0,78.0575,78.3275,78.0475,78.3275,115385.0
2021-12-21 13:00:00,78.34,78.46,78.25,78.45,196550.0,78.3275,78.4474,78.2375,78.4374,196550.0
2021-12-21 13:30:00,78.47,78.83,78.47,78.78,102980.0,78.4574,78.8174,78.4574,78.7674,102980.0
2021-12-21 14:00:00,78.78,78.84,78.72,78.84,119620.0,78.7674,78.8274,78.7074,78.8274,119620.0
2021-12-21 14:30:00,78.88,79.07,78.77,79.07,151865.0,78.8674,79.0573,78.7574,79.0573,151865.0
2021-12-21 15:00:00,79.08,79.12,78.59,78.7,293200.0,79.0673,79.1073,78.5774,78.6874,293200.0
2021-12-21 15:30:00,78.7,79.07,78.62,79.01,948545.0,78.6874,79.0573,78.6074,78.9974,948545.0
2021-12-22 09:30:00,78.88,79.52,78.66,78.96,148565.0,78.8674,79.5073,78.6474,78.9474,148565.0
2021-12-22 10:00:00,79.0,79.11,78.43,78.79,144145.0,78.9874,79.0973,78.4175,78.7774,144145.0
2021-12-22 10:30:00,78.83,79.3,78.83,79.24,89465.0,78.8174,79.2873,78.8174,79.2273,89465.0
2021-12-22 11:00:00,79.3,79.53,79.12,79.48,107715.0,79.2873,79.5173,79.1073,79.4673,107715.0
2021-12-22 11:30:00,79.49,79.56,79.34,79.49,56905.0,79.4773,79.5473,79.3273,79.4773,56905.0
2021-12-22 12:00:00,79.51,79.51,79.13,79.21,192875.0,79.4973,79.4973,79.1173,79.1973,192875.0
2021-12-22 12:30:00,79.25,79.34,79.15,79.3,44010.0,79.2373,79.3273,79.1373,79.2873,44010.0
2021-12-22 13:00:00,79.25,79.38,79.08,79.08,48640.0,79.2373,79.3673,79.0673,79.0673,48640.0
2021-12-22 13:30:00,79.11,79.25,78.98,79.04,51755.0,79.0973,79.2373,78.9674,79.0274,51755.0
2021-12-22 14:00:00,79.01,79.07,78.89,78.94,92710.0,78.9974,79.0573,78.8774,78.9274,92710.0
2021-12-22 14:30:00,78.95,79.31,78.95,79.31,139550.0,78.9374,79.2973,78.9374,79.2973,139550.0
2021-12-22 15:00:00,79.33,79.43,79.16,79.29,137245.0,79.3173,79.4173,79.1473,79.2773,137245.0
2021-12-22 15:30:00,79.29,79.56,79.16,79.55,392480.0,79.2773,79.5473,79.1473,79.5373,392480.0
2021-12-23 09:30:00,79.52,79.68,79.19,79.4,249180.0,79.5073,79.6673,79.1773,79.3873,249180.0
2021-12-23 10:00:00,79.32,79.48,79.22,79.37,88805.0,79.3073,79.4673,79.2073,79.3573,88805.0
2021-12-23 10:30:00,79.52,79.7,79.51,79.55,29580.0,79.5073,79.6872,79.4973,79.5373,29580.0
2021-12-23 11:00:00,79.56,79.66,79.54,79.66,32100.0,79.5473,79.6473,79.5273,79.6473,32100.0
2021-12-23 11:30:00,79.7,79.85,79.7,79.77,28620.0,79.6872,79.8372,79.6872,79.7572,28620.0
2021-12-23 12:00:00,79.8,79.89,79.78,79.86,145445.0,79.7872,79.8772,79.7672,79.8472,145445.0
2021-12-23 12:30:00,79.83,80.1,79.83,80.1,151360.0,79.8172,80.0872,79.8172,80.0872,151360.0
2021-12-23 13:00:00,80.08,80.13,80.04,80.1,41165.0,80.0672,80.1172,80.0272,80.0872,41165.0
2021-12-23 13:30:00,80.1,80.16,80.03,80.14,40205.0,80.0872,80.1472,80.0172,80.1272,40205.0
2021-12-23 14:00:00,80.19,80.2,80.11,80.17,31850.0,80.1772,80.1872,80.0972,80.1572,31850.0
2021-12-23 14:30:00,80.17,80.18,80.09,80.09,55200.0,80.1572,80.1672,80.0772,80.0772,55200.0
2021-12-23 15:00:00,80.08,80.15,79.93,80.1,267620.0,80.0672,80.1372,79.9172,80.0872,267620.0
2021-12-23 15:30:00,80.09,80.3,80.0,80.01,351145.0,80.0772,80.2872,79.9872,79.9972,351145.0
2021-12-27 09:30:00,80.32,80.76,80.21,80.62,274605.0,80.3071,80.7471,80.1972,80.6071,274605.0
2021-12-27 10:00:00,80.66,80.91,80.55,80.86,317960.0,80.6471,80.8971,80.5371,80.8471,317960.0
2021-12-27 10:30:00,80.89,80.96,80.73,80.84,102895.0,80.8771,80.947,80.7171,80.8271,102895.0
2021-12-27 11:00:00,80.85,81.01,80.67,80.76,108410.0,80.8371,80.997,80.6571,80.7471,108410.0
2021-12-27 11:30:00,80.76,80.81,80.61,80.63,66220.0,80.7471,80.7971,80.5971,80.6171,66220.0
2021-12-27 12:00:00,80.62,80.74,80.6,80.74,50400.0,80.6071,80.7271,80.5871,80.7271,50400.0
2021-12-27 12:30:00,80.74,80.82,80.68,80.8,331140.0,80.7271,80.8071,80.6671,80.7871,331140.0
2021-12-27 13:00:00,80.78,80.85,80.72,80.81,71040.0,80.7671,80.8371,80.7071,80.7971,71040.0
2021-12-27 13:30:00,80.8,80.8,80.68,80.78,66890.0,80.7871,80.7871,80.6671,80.7671,66890.0
2021-12-27 14:00:00,80.76,80.82,80.72,80.78,56350.0,80.7471,80.8071,80.7071,80.7671,56350.0
2021-12-27 14:30:00,80.76,80.84,80.7,80.74,76890.0,80.7471,80.8271,80.6871,80.7271,76890.0
2021-12-27 15:00:00,80.74,80.89,80.68,80.89,114790.0,80.7271,80.8771,80.6671,80.8771,114790.0
2021-12-27 15:30:00,80.88,81.04,80.83,81.04,595450.0,80.8671,81.027,80.8171,81.027,595450.0
2021-12-28 09:30:00,81.35,81.46,80.54,81.03,252655.0,81.337,81.447,80.5271,81.017,252655.0
2021-12-28 10:00:00,80.97,81.18,80.54,80.91,142030.0,80.957,81.167,80.5271,80.8971,142030.0
2021-12-28 10:30:00,80.88,81.0,80.46,80.49,58525.0,80.8671,80.987,80.4471,80.4771,58525.0
2021-12-28 11:00:00,80.49,80.55,80.2,80.31,108190.0,80.4771,80.5371,80.1872,80.2972,108190.0
2021-12-28 11:30:00,80.32,80.59,80.19,80.57,48235.0,80.3071,80.5771,80.1772,80.5571,48235.0
2021-12-28 12:00:00,80.58,80.59,80.37,80.38,51810.0,80.5671,80.5771,80.3571,80.3671,51810.0
2021-12-28 12:30:00,80.36,80.38,80.12,80.28,319465.0,80.3471,80.3671,80.1072,80.2672,319465.0
2021-12-28 13:00:00,80.26,80.31,80.1,80.21,70655.0,80.2472,80.2972,80.0872,80.1972,70655.0
2021-12-28 13:30:00,80.2,80.22,80.12,80.14,27945.0,80.1872,80.2072,80.1072,80.1272,27945.0
2021-12-28 14:00:00,80.12,80.23,79.94,80.22,64530.0,80.1072,80.2172,79.9272,80.2072,64530.0
2021-12-28 14:30:00,80.23,80.25,80.13,80.21,70545.0,80.2172,80.2372,80.1172,80.1972,70545.0
2021-12-28 15:00:00,80.22,80.32,80.11,80.26,114855.0,80.2072,80.3071,80.0972,80.2472,114855.0
2021-12-28 15:30:00,80.27,80.4,80.13,80.2,388065.0,80.2572,80.3871,80.1172,80.1872,388065.0
2021-12-29 09:30:00,80.17,80.44,79.52,79.7,447935.0,80.1572,80.4271,79.5073,79.6872,447935.0
2021-12-29 10:00:00,79.76,79.76,79.27,79.65,231060.0,79.7472,79.7472,79.2573,79.6373,231060.0
2021-12-29 10:30:00,79.58,79.91,79.51,79.83,126475.0,79.5673,79.8972,79.4973,79.8172,126475.0
2021-12-29 11:00:00,79.81,80.01,79.8,79.91,42230.0,79.7972,79.9972,79.7872,79.8972,42230.0
2021-12-29 11:30:00,79.87,79.89,79.75,79.85,43030.0,79.8572,79.8772,79.7372,79.8372,43030.0
2021-12-29 12:00:00,79.76,79.89,79.73,79.73,23265.0,79.7472,79.8772,79.7172,79.7172,23265.0
2021-12-29 12:30:00,79.7,79.74,79.65,79.72,23075.0,79.6872,79.7272,79.6373,79.7072,23075.0
2021-12-29 13:00:00,79.74,79.87,79.74,79.82,55030.0,79.7272,79.8572,79.7272,79.8072,55030.0
2021-12-29 13:30:00,79.87,79.93,79.79,79.93,42740.0,79.8572,79.9172,79.7772,79.9172,42740.0
2021-12-29 14:00:00,79.93,80.01,79.92,79.96,76625.0,79.9172,79.9972,79.9072,79.9472,76625.0
2021-12-29 14:30:00,79.98,80.01,79.93,79.97,42005.0,79.9672,79.9972,79.9172,79.9572,42005.0
2021-12-29 15:00:00,79.96,79.97,79.88,79.9,26915.0,79.9472,79.9572,79.8672,79.8872,26915.0
2021-12-29 15:30:00,79.91,80.18,79.91,80.06,207495.0,79.8972,80.1672,79.8972,80.0472,207495.0
2021-12-30 09:30:00,80.15,80.53,80.05,80.46,337930.0,80.1372,80.5171,80.0372,80.4471,337930.0
2021-12-30 10:00:00,80.43,80.58,80.4,80.54,67460.0,80.4171,80.5671,80.3871,80.5271,67460.0
2021-12-30 10:30:00,80.56,80.8,80.56,80.63,98775.0,80.5471,80.7871,80.5471,80.6171,98775.0
2021-12-30 11:00:00,80.61,80.76,80.57,80.72,61675.0,80.5971,80.7471,80.5571,80.7071,61675.0
2021-12-30 11:30:00,80.68,80.86,80.61,80.86,138455.0,80.6671,80.8471,80.5971,80.8471,138455.0
2021-12-30 12:00:00,80.84,80.94,80.8,80.83,92815.0,80.8271,80.927,80.7871,80.8171,92815.0
2021-12-30 12:30:00,80.85,80.97,80.8,80.94,48465.0,80.8371,80.957,80.7871,80.927,48465.0
2021-12-30 13:00:00,80.91,81.0,80.84,80.99,30925.0,80.8971,80.987,80.8271,80.977,30925.0
2021-12-30 13:30:00,81.02,81.05,80.88,80.89,67620.0,81.007,81.037,80.8671,80.8771,67620.0
2021-12-30 14:00:00,80.88,80.89,80.73,80.83,78690.0,80.8671,80.8771,80.7171,80.8171,78690.0
2021-12-30 14:30:00,80.83,80.9,80.8,80.86,92405.0,80.8171,80.8871,80.7871,80.8471,92405.0
2021-12-30 15:00:00,80.85,80.85,80.6,80.65,58540.0,80.8371,80.8371,80.5871,80.6371,58540.0
2021-12-30 15:30:00,80.69,80.7,80.18,80.26,424110.0,80.6771,80.6871,80.1672,80.2472,424110.0
2021-12-31 09:30:00,80.0,80.3,79.85,80.07,426510.0,79.9872,80.2872,79.8372,80.0572,426510.0
2021-12-31 10:00:00,80.09,80.2,79.96,80.03,105270.0,80.0772,80.1872,79.9472,80.0172,105270.0
2021-12-31 10:30:00,79.99,80.13,79.92,80.0,53495.0,79.9772,80.1172,79.9072,79.9872,53495.0
2021-12-31 11:00:00,80.05,80.08,79.85,80.05,37270.0,80.0372,80.0672,79.8372,80.0372,37270.0
2021-12-31 11:30:00,80.04,80.08,79.92,79.97,65680.0,80.0272,80.0672,79.9072,79.9572,65680.0
2021-12-31 12:00:00,79.94,80.06,79.9,79.94,110520.0,79.9272,80.0472,79.8872,79.9272,110520.0
2021-12-31 12:30:00,79.94,79.99,79.84,79.97,81160.0,79.9272,79.9772,79.8272,79.9572,81160.0
2021-12-31 13:00:00,79.98,80.02,79.88,79.9,77540.0,79.9672,80.0072,79.8672,79.8872,77540.0
2021-12-31 13:30:00,79.9,79.9,79.78,79.85,67795.0,79.8872,79.8872,79.7672,79.8372,67795.0
2021-12-31 14:00:00,79.85,79.85,79.72,79.81,122670.0,79.8372,79.8372,79.7072,79.7972,122670.0
2021-12-31 14:30:00,79.81,79.92,79.81,79.85,155225.0,79.7972,79.9072,79.7972,79.8372,155225.0
2021-12-31 15:00:00,79.92,79.95,79.77,79.86,131375.0,79.9072,79.9372,79.7572,79.8472,131375.0
2021-12-31 15:30:00,79.87,79.91,79.43,79.47,666755.0,79.8572,79.8972,79.4173,79.4573,666755.0
2022-01-03 09:30:00,79.42,79.79,77.54,77.87,1508015.0,79.4073,79.7772,77.5276,77.8575,1508015.0
2022-01-03 10:00:00,77.93,78.52,77.87,78.45,446455.0,77.9175,78.5074,77.8575,78.4374,446455.0
2022-01-03 10:30:00,78.54,78.66,78.28,78.48,211125.0,78.5274,78.6474,78.2675,78.4674,211125.0
2022-01-03 11:00:00,78.46,78.53,77.88,78.05,142945.0,78.4474,78.5174,77.8675,78.0375,142945.0
2022-01-03 11:30:00,78.02,78.3,77.92,77.95,175120.0,78.0075,78.2875,77.9075,77.9375,175120.0
2022-01-03 12:00:00,77.9,78.21,77.85,78.17,162310.0,77.8875,78.1975,77.8375,78.1575,162310.0
2022-01-03 12:30:00,78.21,78.22,78.05,78.15,143705.0,78.1975,78.2075,78.0375,78.1375,143705.0
2022-01-03 13:00:00,78.16,78.19,78.03,78.17,135415.0,78.1475,78.1775,78.0175,78.1575,135415.0
2022-01-03 13:30:00,78.17,78.51,78.16,78.48,138050.0,78.1575,78.4974,78.1475,78.4674,138050.0
2022-01-03 14:00:00,78.51,78.56,78.43,78.53,228280.0,78.4974,78.5474,78.4175,78.5174,228280.0
2022-01-03 14:30:00,78.53,78.54,78.34,78.42,186575.0,78.5174,78.5274,78.3275,78.4075,186575.0
2022-01-03 15:00:00,78.41,78.75,78.4,78.66,266080.0,78.3975,78.7374,78.3875,78.6474,266080.0
2022-01-03 15:30:00,78.66,78.76,78.51,78.67,902600.0,78.6474,78.7474,78.4974,78.6574,902600.0
2022-01-04 09:30:00,78.76,78.76,77.5,77.61,568430.0,78.7474,78.7474,77.4876,77.5976,568430.0
2022-01-04 10:00:00,77.66,77.67,76.73,76.99,563740.0,77.6476,77.6576,76.7177,76.9777,563740.0
2022-01-04 10:30:00,76.98,76.99,75.97,76.09,847975.0,76.9677,76.9777,75.9578,76.0778,847975.0
2022-01-04 11:00:00,76.08,76.16,75.85,76.13,566680.0,76.0678,76.1478,75.8379,76.1178,566680.0
2022-01-04 11:30:00,76.13,76.39,76.1,76.2,433035.0,76.1178,76.3778,76.0878,76.1878,433035.0
2022-01-04 12:00:00,76.19,76.22,75.9,75.9,285915.0,76.1778,76.2078,75.8879,75.8879,285915.0
2022-01-04 12:30:00,75.89,75.92,75.75,75.78,308995.0,75.8779,75.9079,75.7379,75.7679,308995.0
2022-01-04 13:00:00,75.78,75.89,75.62,75.71,371020.0,75.7679,75.8779,75.6079,75.6979,371020.0
2022-01-04 13:30:00,75.67,75.67,75.27,75.33,987010.0,75.6579,75.6579,75.258,75.3179,987010.0
2022-01-04 14:00:00,75.32,75.68,75.31,75.55,462385.0,75.3079,75.6679,75.298,75.5379,462385.0
2022-01-04 14:30:00,75.55,76.04,75.55,76.04,356545.0,75.5379,76.0278,75.5379,76.0278,356545.0
2022-01-04 15:00:00,76.04,76.65,76.04,76.65,1016520.0,76.0278,76.6377,76.0278,76.6377,1016520.0
2022-01-04 15:30:00,76.65,77.08,76.58,76.88,1579155.0,76.6377,77.0677,76.5677,76.8677,1579155.0
2022-01-05 09:30:00,75.72,75.92,74.83,75.76,927770.0,75.7079,75.9079,74.818,75.7479,927770.0
2022-01-05 10:00:00,75.73,75.97,75.34,75.61,709985.0,75.7179,75.9578,75.3279,75.5979,709985.0
2022-01-05 10:30:00,75.55,75.86,75.34,75.84,886520.0,75.5379,75.8479,75.3279,75.8279,886520.0
2022-01-05 11:00:00,75.83,75.94,75.44,75.61,446190.0,75.8179,75.9278,75.4279,75.5979,446190.0
2022-01-05 11:30:00,75.6,75.61,75.34,75.34,272045.0,75.5879,75.5979,75.3279,75.3279,272045.0
2022-01-05 12:00:00,75.31,75.38,74.97,74.97,327220.0,75.298,75.3679,74.958,74.958,327220.0
2022-01-05 12:30:00,74.97,74.98,74.58,74.59,728775.0,74.958,74.968,74.5681,74.5781,728775.0
2022-01-05 13:00:00,74.56,74.72,74.39,74.66,804285.0,74.5481,74.708,74.3781,74.6481,804285.0
2022-01-05 13:30:00,74.65,74.69,74.37,74.49,468870.0,74.6381,74.678,74.3581,74.4781,468870.0
2022-01-05 14:00:00,74.49,74.82,73.83,73.99,1370610.0,74.4781,74.808,73.8182,73.9782,1370610.0
2022-01-05 14:30:00,74.01,74.19,73.47,73.6,684825.0,73.9982,74.1781,73.4582,73.5882,684825.0
2022-01-05 15:00:00,73.6,73.6,73.08,73.1,717360.0,73.5882,73.5882,73.0683,73.0883,717360.0
2022-01-05 15:30:00,73.08,73.46,73.05,73.13,1931835.0,73.0683,73.4482,73.0383,73.1183,1931835.0
2022-01-06 09:30:00,72.76,73.85,72.27,72.93,2462040.0,72.7484,73.8382,72.2584,72.9183,2462040.0
2022-01-06 10:00:00,72.89,73.65,72.17,73.4,778865.0,72.8783,73.6382,72.1585,73.3883,778865.0
2022-01-06 10:30:00,73.47,74.06,73.34,73.89,545005.0,73.4582,74.0482,73.3283,73.8782,545005.0
2022-01-06 11:00:00,73.93,74.21,73.71,73.81,483310.0,73.9182,74.1981,73.6982,73.7982,483310.0
2022-01-06 11:30:00,73.79,74.23,73.46,74.13,478620.0,73.7782,74.2181,73.4482,74.1181,478620.0
2022-01-06 12:00:00,74.11,74.17,73.76,73.84,292260.0,74.0981,74.1581,73.7482,73.8282,292260.0
2022-01-06 12:30:00,73.83,74.1,73.7,73.73,217710.0,73.8182,74.0881,73.6882,73.7182,217710.0
2022-01-06 13:00:00,73.75,73.83,73.41,73.43,235980.0,73.7382,73.8182,73.3983,73.4183,235980.0
2022-01-06 13:30:00,73.44,73.84,73.32,73.8,334380.0,73.4282,73.8282,73.3083,73.7882,334380.0
2022-01-06 14:00:00,73.77,73.97,73.63,73.72,179715.0,73.7582,73.9582,73.6182,73.7082,179715.0
2022-01-06 14:30:00,73.75,73.86,73.65,73.71,236725.0,73.7382,73.8482,73.6382,73.6982,236725.0
2022-01-06 15:00:00,73.7,73.92,73.54,73.64,254515.0,73.6882,73.9082,73.5282,73.6282,254515.0
2022-01-06 15:30:00,73.63,73.68,72.98,73.17,766820.0,73.6182,73.6682,72.9683,73.1583,766820.0
2022-01-07 09:30:00,73.24,74.1,72.83,73.88,655590.0,73.2283,74.0881,72.8183,73.8682,655590.0
2022-01-07 10:00:00,73.77,73.79,72.65,72.71,511630.0,73.7582,73.7782,72.6384,72.6984,511630.0
2022-01-07 10:30:00,72.75,72.86,71.94,72.31,750770.0,72.7384,72.8483,71.9285,72.2984,750770.0
2022-01-07 11:00:00,72.25,72.73,72.13,72.72,339165.0,72.2384,72.7184,72.1185,72.7084,339165.0
2022-01-07 11:30:00,72.73,73.05,72.64,72.92,343215.0,72.7184,73.0383,72.6284,72.9083,343215.0
2022-01-07 12:00:00,72.9,72.95,72.71,72.73,211020.0,72.8883,72.9383,72.6984,72.7184,211020.0
2022-01-07 12:30:00,72.71,72.88,72.54,72.85,79180.0,72.6984,72.8683,72.5284,72.8383,79180.0
2022-01-07 13:00:00,72.84,72.91,72.63,72.64,108785.0,72.8283,72.8983,72.6184,72.6284,108785.0
2022-01-07 13:30:00,72.65,72.81,72.62,72.66,69755.0,72.6384,72.7984,72.6084,72.6484,69755.0
2022-01-07 14:00:00,72.68,72.7,72.4,72.49,223220.0,72.6684,72.6884,72.3884,72.4784,223220.0
2022-01-07 14:30:00,72.49,72.88,72.48,72.76,164865.0,72.4784,72.8683,72.4684,72.7484,164865.0
2022-01-07 15:00:00,72.8,72.94,72.63,72.68,301800.0,72.7884,72.9283,72.6184,72.6684,301800.0
2022-01-07 15:30:00,72.69,72.82,72.51,72.51,760475.0,72.6784,72.8083,72.4984,72.4984,760475.0
2022-01-10 09:30:00,71.45,71.54,70.55,70.64,933895.0,71.4386,71.5286,70.5387,70.6287,933895.0
2022-01-10 10:00:00,70.59,70.77,70.35,70.58,823715.0,70.5787,70.7587,70.3387,70.5687,823715.0
2022-01-10 10:30:00,70.58,70.58,70.16,70.29,522370.0,70.5687,70.5687,70.1488,70.2788,522370.0
2022-01-10 11:00:00,70.26,71.16,70.17,71.11,597475.0,70.2488,71.1486,70.1588,71.0986,597475.0
2022-01-10 11:30:00,71.08,71.18,70.74,71.13,343275.0,71.0686,71.1686,70.7287,71.1186,343275.0
2022-01-10 12:00:00,71.11,71.11,70.56,70.6,219875.0,71.0986,71.0986,70.5487,70.5887,219875.0
2022-01-10 12:30:00,70.59,71.1,70.51,70.86,251365.0,70.5787,71.0886,70.4987,70.8487,251365.0
2022-01-10 13:00:00,70.9,71.62,70.84,71.55,375895.0,70.8887,71.6085,70.8287,71.5386,375895.0
2022-01-10 13:30:00,71.53,71.98,71.53,71.95,697090.0,71.5186,71.9685,71.5186,71.9385,697090.0
2022-01-10 14:00:00,71.94,72.43,71.91,72.38,470035.0,71.9285,72.4184,71.8985,72.3684,470035.0
2022-01-10 14:30:00,72.4,72.59,72.24,72.41,629215.0,72.3884,72.5784,72.2284,72.3984,629215.0
2022-01-10 15:00:00,72.42,72.6,72.02,72.55,390005.0,72.4084,72.5884,72.0085,72.5384,390005.0
2022-01-10 15:30:00,72.54,73.29,72.43,73.24,1774785.0,72.5284,73.2783,72.4184,73.2283,1774785.0
2022-01-11 09:30:00,73.18,73.63,72.61,73.53,903555.0,73.1683,73.6182,72.5984,73.5182,903555.0
2022-01-11 10:00:00,73.5,74.02,73.46,73.77,699245.0,73.4882,74.0082,73.4482,73.7582,699245.0
2022-01-11 10:30:00,73.75,73.96,73.04,73.21,516985.0,73.7382,73.9482,73.0283,73.1983,516985.0
2022-01-11 11:00:00,73.26,74.31,73.21,74.29,639660.0,73.2483,74.2981,73.1983,74.2781,639660.0
2022-01-11 11:30:00,74.27,74.62,74.16,74.62,409905.0,74.2581,74.6081,74.1481,74.6081,409905.0
2022-01-11 12:00:00,74.65,74.65,74.19,74.2,273205.0,74.6381,74.6381,74.1781,74.1881,273205.0
2022-01-11 12:30:00,74.22,74.34,74.15,74.23,364185.0,74.2081,74.3281,74.1381,74.2181,364185.0
2022-01-11 13:00:00,74.24,74.47,74.04,74.39,279015.0,74.2281,74.4581,74.0282,74.3781,279015.0
2022-01-11 13:30:00,74.4,74.51,74.34,74.51,234730.0,74.3881,74.4981,74.3281,74.4981,234730.0
2022-01-11 14:00:00,74.5,74.54,74.4,74.46,217060.0,74.4881,74.5281,74.3881,74.4481,217060.0
2022-01-11 14:30:00,74.46,74.69,74.3,74.5,342915.0,74.4481,74.678,74.2881,74.4881,342915.0
2022-01-11 15:00:00,74.51,74.66,74.5,74.61,417835.0,74.4981,74.6481,74.4881,74.5981,417835.0
2022-01-11 15:30:00,74.61,74.66,74.36,74.52,1352355.0,74.5981,74.6481,74.3481,74.5081,1352355.0
2022-01-12 09:30:00,75.14,75.9,74.72,75.31,856155.0,75.128,75.8879,74.708,75.298,856155.0
2022-01-12 10:00:00,75.34,75.39,75.0,75.02,392905.0,75.3279,75.3779,74.988,75.008,392905.0
2022-01-12 10:30:00,75.06,75.06,74.03,74.11,591520.0,75.048,75.048,74.0182,74.0981,591520.0
2022-01-12 11:00:00,74.09,74.25,73.77,74.11,392890.0,74.0781,74.2381,73.7582,74.0981,392890.0
2022-01-12 11:30:00,74.16,74.41,74.11,74.41,213035.0,74.1481,74.3981,74.0981,74.3981,213035.0
2022-01-12 12:00:00,74.38,74.59,74.22,74.57,128905.0,74.3681,74.5781,74.2081,74.5581,128905.0
2022-01-12 12:30:00,74.6,74.84,74.59,74.8,257470.0,74.5881,74.828,74.5781,74.788,257470.0
2022-01-12 13:00:00,74.81,74.81,74.49,74.53,306420.0,74.798,74.798,74.4781,74.5181,306420.0
2022-01-12 13:30:00,74.52,74.66,74.5,74.52,150485.0,74.5081,74.6481,74.4881,74.5081,150485.0
2022-01-12 14:00:00,74.48,74.59,74.36,74.58,214050.0,74.4681,74.5781,74.3481,74.5681,214050.0
2022-01-12 14:30:00,74.57,74.57,74.35,74.38,140225.0,74.5581,74.5581,74.3381,74.3681,140225.0
2022-01-12 15:00:00,74.4,74.43,74.17,74.22,196325.0,74.3881,74.4181,74.1581,74.2081,196325.0
2022-01-12 15:30:00,74.21,74.39,74.17,74.3,597290.0,74.1981,74.3781,74.1581,74.2881,597290.0
2022-01-13 09:30:00,74.51,74.51,73.97,74.04,450495.0,74.4981,74.4981,73.9582,74.0282,450495.0
2022-01-13 10:00:00,74.06,74.06,73.04,73.2,607425.0,74.0482,74.0482,73.0283,73.1883,607425.0
2022-01-13 10:30:00,73.15,73.2,72.26,72.38,880085.0,73.1383,73.1883,72.2484,72.3684,880085.0
2022-01-13 11:00:00,72.38,72.87,72.12,72.86,703100.0,72.3684,72.8583,72.1085,72.8483,703100.0
2022-01-13 11:30:00,72.86,73.07,72.74,72.78,305045.0,72.8483,73.0583,72.7284,72.7684,305045.0
2022-01-13 12:00:00,72.74,72.74,71.96,72.07,582620.0,72.7284,72.7284,71.9485,72.0585,582620.0
2022-01-13 12:30:00,72.03,72.32,71.91,72.27,328675.0,72.0185,72.3084,71.8985,72.2584,328675.0
2022-01-13 13:00:00,72.26,72.46,72.07,72.28,328705.0,72.2484,72.4484,72.0585,72.2684,328705.0
2022-01-13 13:30:00,72.25,72.28,72.13,72.26,156720.0,72.2384,72.2684,72.1185,72.2484,156720.0
2022-01-13 14:00:00,72.26,72.46,72.08,72.09,177725.0,72.2484,72.4484,72.0685,72.0785,177725.0
2022-01-13 14:30:00,72.07,72.08,71.8,71.98,197485.0,72.0585,72.0685,71.7885,71.9685,197485.0
2022-01-13 15:00:00,71.95,71.97,71.44,71.63,488105.0,71.9385,71.9585,71.4286,71.6185,488105.0
2022-01-13 15:30:00,71.62,71.69,71.06,71.2,2869680.0,71.6085,71.6785,71.0486,71.1886,2869680.0
2022-01-14 09:30:00,70.59,71.74,70.59,71.62,1374750.0,70.5787,71.7285,70.5787,71.6085,1374750.0
2022-01-14 10:00:00,71.69,71.71,71.0,71.06,758605.0,71.6785,71.6985,70.9886,71.0486,758605.0
2022-01-14 10:30:00,71.05,71.05,70.63,70.7,341400.0,71.0386,71.0386,70.6187,70.6887,341400.0
2022-01-14 11:00:00,70.65,70.86,70.29,70.65,375010.0,70.6387,70.8487,70.2788,70.6387,375010.0
2022-01-14 11:30:00,70.64,71.06,70.54,70.85,241265.0,70.6287,71.0486,70.5287,70.8387,241265.0
2022-01-14 12:00:00,70.78,70.85,70.63,70.79,375815.0,70.7687,70.8387,70.6187,70.7787,375815.0
2022-01-14 12:30:00,70.75,70.8,70.4,70.41,325570.0,70.7387,70.7887,70.3887,70.3987,325570.0
2022-01-14 13:00:00,70.42,70.54,70.21,70.26,286595.0,70.4087,70.5287,70.1988,70.2488,286595.0
2022-01-14 13:30:00,70.29,70.88,70.26,70.84,141175.0,70.2788,70.8687,70.2488,70.8287,141175.0
2022-01-14 14:00:00,70.83,70.91,70.63,70.64,111625.0,70.8187,70.8987,70.6187,70.6287,111625.0
2022-01-14 14:30:00,70.61,70.94,70.61,70.81,221010.0,70.5987,70.9286,70.5987,70.7987,221010.0
2022-01-14 15:00:00,70.81,71.36,70.81,71.28,574540.0,70.7987,71.3486,70.7987,71.2686,574540.0
2022-01-14 15:30:00,71.29,71.5,71.28,71.37,1113210.0,71.2786,71.4886,71.2686,71.3586,1113210.0
2022-01-18 09:30:00,70.66,71.23,70.16,71.18,701340.0,70.6487,71.2186,70.1488,71.1686,701340.0
2022-01-18 10:00:00,71.15,71.88,70.94,71.61,595285.0,71.1386,71.8685,70.9286,71.5985,595285.0
2022-01-18 10:30:00,71.53,71.55,71.0,71.03,269755.0,71.5186,71.5386,70.9886,71.0186,269755.0
2022-01-18 11:00:00,71.05,71.12,70.73,70.8,332020.0,71.0386,71.1086,70.7187,70.7887,332020.0
2022-01-18 11:30:00,70.76,71.22,70.61,71.15,243240.0,70.7487,71.2086,70.5987,71.1386,243240.0
2022-01-18 12:00:00,71.18,71.34,70.97,71.06,159010.0,71.1686,71.3286,70.9586,71.0486,159010.0
2022-01-18 12:30:00,71.04,71.06,70.67,70.69,163375.0,71.0286,71.0486,70.6587,70.6787,163375.0
2022-01-18 13:00:00,70.68,70.68,70.37,70.47,409810.0,70.6687,70.6687,70.3587,70.4587,409810.0
2022-01-18 13:30:00,70.47,70.6,70.36,70.55,102615.0,70.4587,70.5887,70.3487,70.5387,102615.0
2022-01-18 14:00:00,70.55,70.71,70.43,70.54,352010.0,70.5387,70.6987,70.4187,70.5287,352010.0
2022-01-18 14:30:00,70.6,70.94,70.53,70.8,319840.0,70.5887,70.9286,70.5187,70.7887,319840.0
2022-01-18 15:00:00,70.8,70.85,70.34,70.46,498035.0,70.7887,70.8387,70.3287,70.4487,498035.0
2022-01-18 15:30:00,70.45,70.45,70.02,70.2,811920.0,70.4387,70.4387,70.0088,70.1888,811920.0
2022-01-19 09:30:00,70.58,72.0,70.55,71.87,691565.0,70.5687,71.9885,70.5387,71.8585,691565.0
2022-01-19 10:00:00,71.81,72.03,71.39,71.39,609135.0,71.7985,72.0185,71.3786,71.3786,609135.0
2022-01-19 10:30:00,71.42,71.45,70.66,70.88,445925.0,71.4086,71.4386,70.6487,70.8687,445925.0
2022-01-19 11:00:00,70.85,71.07,70.39,70.52,399850.0,70.8387,71.0586,70.3787,70.5087,399850.0
2022-01-19 11:30:00,70.73,70.95,70.42,70.83,167020.0,70.7187,70.9386,70.4087,70.8187,167020.0
2022-01-19 12:00:00,70.89,71.53,70.89,71.52,288925.0,70.8787,71.5186,70.8787,71.5086,288925.0
2022-01-19 12:30:00,71.53,71.76,71.41,71.73,171600.0,71.5186,71.7485,71.3986,71.7185,171600.0
2022-01-19 13:00:00,71.7,71.7,71.4,71.42,153125.0,71.6885,71.6885,71.3886,71.4086,153125.0
2022-01-19 13:30:00,71.44,71.54,71.3,71.46,120920.0,71.4286,71.5286,71.2886,71.4486,120920.0
2022-01-19 14:00:00,71.44,71.49,70.8,70.8,143320.0,71.4286,71.4786,70.7887,70.7887,143320.0
2022-01-19 14:30:00,70.79,71.08,70.77,70.92,126305.0,70.7787,71.0686,70.7587,70.9087,126305.0
2022-01-19 15:00:00,70.9,71.0,70.55,70.58,200150.0,70.8887,70.9886,70.5387,70.5687,200150.0
2022-01-19 15:30:00,70.56,70.61,70.09,70.18,943805.0,70.5487,70.5987,70.0788,70.1688,943805.0
2022-01-20 09:30:00,70.84,71.95,70.84,71.77,471115.0,70.8287,71.9385,70.8287,71.7585,471115.0
2022-01-20 10:00:00,71.78,72.11,71.6,71.9,428145.0,71.7685,72.0985,71.5885,71.8885,428145.0
2022-01-20 10:30:00,71.94,72.16,71.9,71.98,347495.0,71.9285,72.1485,71.8885,71.9685,347495.0
2022-01-20 11:00:00,71.99,72.22,71.79,72.0,558190.0,71.9785,72.2084,71.7785,71.9885,558190.0
2022-01-20 11:30:00,72.01,72.11,71.74,71.94,191890.0,71.9985,72.0985,71.7285,71.9285,191890.0
2022-01-20 12:00:00,71.93,71.97,71.69,71.89,135840.0,71.9185,71.9585,71.6785,71.8785,135840.0
2022-01-20 12:30:00,71.88,71.99,71.57,71.65,94365.0,71.8685,71.9785,71.5585,71.6385,94365.0
2022-01-20 13:00:00,71.63,71.64,71.34,71.52,150505.0,71.6185,71.6285,71.3286,71.5086,150505.0
2022-01-20 13:30:00,71.5,71.56,71.37,71.39,141945.0,71.4886,71.5486,71.3586,71.3786,141945.0
2022-01-20 14:00:00,71.43,71.68,71.16,71.22,218385.0,71.4186,71.6685,71.1486,71.2086,218385.0
2022-01-20 14:30:00,71.18,71.19,70.85,70.87,172285.0,71.1686,71.1786,70.8387,70.8587,172285.0
2022-01-20 15:00:00,70.87,70.99,70.24,70.31,363740.0,70.8587,70.9786,70.2288,70.2988,363740.0
2022-01-20 15:30:00,70.3,70.35,69.57,69.67,1123630.0,70.2888,70.3387,69.5589,69.6589,1123630.0
2022-01-21 09:30:00,69.5,69.91,68.83,69.01,1289515.0,69.4889,69.8988,68.819,68.999,1289515.0
2022-01-21 10:00:00,68.99,69.16,68.11,68.74,448720.0,68.979,69.1489,68.0991,68.729,448720.0
2022-01-21 10:30:00,68.67,69.6,68.67,69.34,616400.0,68.659,69.5889,68.659,69.3289,616400.0
2022-01-21 11:00:00,69.37,69.82,69.17,69.75,921125.0,69.3589,69.8088,69.1589,69.7388,921125.0
2022-01-21 11:30:00,69.71,69.75,68.97,69.27,712975.0,69.6988,69.7388,68.959,69.2589,712975.0
2022-01-21 12:00:00,69.24,69.55,68.89,69.13,289035.0,69.2289,69.5389,68.879,69.1189,289035.0
2022-01-21 12:30:00,69.1,69.31,68.87,69.06,209855.0,69.0889,69.2989,68.859,69.049,209855.0
2022-01-21 13:00:00,69.06,69.26,68.62,68.64,214095.0,69.049,69.2489,68.609,68.629,214095.0
2022-01-21 13:30:00,68.63,69.07,68.61,68.78,273905.0,68.619,69.0589,68.599,68.769,273905.0
2022-01-21 14:00:00,68.82,68.99,68.35,68.37,394275.0,68.809,68.979,68.3391,68.3591,394275.0
2022-01-21 14:30:00,68.38,68.63,68.09,68.12,361500.0,68.3691,68.619,68.0791,68.1091,361500.0
2022-01-21 15:00:00,68.11,68.27,67.85,67.96,1068800.0,68.0991,68.2591,67.8391,67.9491,1068800.0
2022-01-21 15:30:00,67.96,68.5,67.71,67.71,2520445.0,67.9491,68.489,67.6992,67.6992,2520445.0
2022-01-24 09:30:00,66.19,66.86,65.73,66.08,1182035.0,66.1794,66.8493,65.7195,66.0694,1182035.0
2022-01-24 10:00:00,66.06,66.5,65.34,65.94,798555.0,66.0494,66.4894,65.3295,65.9294,798555.0
2022-01-24 10:30:00,66.05,66.36,65.59,66.04,400600.0,66.0394,66.3494,65.5795,66.0294,400600.0
2022-01-24 11:00:00,66.06,66.06,65.37,65.54,469350.0,66.0494,66.0494,65.3595,65.5295,469350.0
2022-01-24 11:30:00,65.48,65.56,64.76,65.45,472560.0,65.4695,65.5495,64.7496,65.4395,472560.0
2022-01-24 12:00:00,65.39,65.41,64.41,64.86,400340.0,65.3795,65.3995,64.3997,64.8496,400340.0
2022-01-24 12:30:00,64.83,66.02,64.75,65.93,436080.0,64.8196,66.0094,64.7396,65.9195,436080.0
2022-01-24 13:00:00,65.96,66.88,65.8,66.52,724415.0,65.9494,66.8693,65.7895,66.5094,724415.0
2022-01-24 13:30:00,66.43,67.72,66.42,67.7,647360.0,66.4194,67.7092,66.4094,67.6892,647360.0
2022-01-24 14:00:00,67.72,68.14,67.22,67.31,1014915.0,67.7092,68.1291,67.2092,67.2992,1014915.0
2022-01-24 14:30:00,67.34,67.83,66.83,67.78,980895.0,67.3292,67.8191,66.8193,67.7692,980895.0
2022-01-24 15:00:00,67.76,68.42,67.54,68.27,876555.0,67.7492,68.4091,67.5292,68.2591,876555.0
2022-01-24 15:30:00,68.26,69.24,68.12,69.16,1876345.0,68.2491,69.2289,68.1091,69.1489,1876345.0
2022-01-25 09:30:00,67.98,68.4,67.0,67.2,418575.0,67.9691,68.3891,66.9893,67.1892,418575.0
2022-01-25 10:00:00,67.25,67.65,66.7,67.6,440065.0,67.2392,67.6392,66.6893,67.5892,440065.0
2022-01-25 10:30:00,67.66,67.66,66.62,66.73,256745.0,67.6492,67.6492,66.6093,66.7193,256745.0
2022-01-25 11:00:00,66.71,67.09,66.51,66.65,383480.0,66.6993,67.0793,66.4994,66.6393,383480.0
2022-01-25 11:30:00,66.61,66.61,66.1,66.18,180720.0,66.5993,66.5993,66.0894,66.1694,180720.0
2022-01-25 12:00:00,66.18,66.7,66.18,66.59,116260.0,66.1694,66.6893,66.1694,66.5793,116260.0
2022-01-25 12:30:00,66.55,66.56,66.15,66.37,212630.0,66.5394,66.5494,66.1394,66.3594,212630.0
2022-01-25 13:00:00,66.42,66.73,66.17,66.72,244765.0,66.4094,66.7193,66.1594,66.7093,244765.0
2022-01-25 13:30:00,66.69,67.22,66.67,67.22,322180.0,66.6793,67.2092,66.6593,67.2092,322180.0
2022-01-25 14:00:00,67.21,67.63,67.02,67.53,339570.0,67.1992,67.6192,67.0093,67.5192,339570.0
2022-01-25 14:30:00,67.53,68.08,67.31,68.06,445525.0,67.5192,68.0691,67.2992,68.0491,445525.0
2022-01-25 15:00:00,68.02,68.03,66.95,67.0,428435.0,68.0091,68.0191,66.9393,66.9893,428435.0
2022-01-25 15:30:00,67.03,67.2,66.39,66.52,895805.0,67.0193,67.1892,66.3794,66.5094,895805.0
2022-01-26 09:30:00,68.27,68.69,67.51,68.04,600160.0,68.2591,68.679,67.4992,68.0291,600160.0
2022-01-26 10:00:00,68.11,68.3,67.56,67.75,517415.0,68.0991,68.2891,67.5492,67.7392,517415.0
2022-01-26 10:30:00,67.71,67.9,67.37,67.8,452150.0,67.6992,67.8891,67.3592,67.7892,452150.0
2022-01-26 11:00:00,67.7,67.98,67.44,67.78,553070.0,67.6892,67.9691,67.4292,67.7692,553070.0
2022-01-26 11:30:00,67.8,67.98,67.66,67.86,568950.0,67.7892,67.9691,67.6492,67.8491,568950.0
2022-01-26 12:00:00,67.88,68.15,67.82,68.08,294585.0,67.8691,68.1391,67.8091,68.0691,294585.0
2022-01-26 12:30:00,68.07,68.47,67.96,68.4,529685.0,68.0591,68.459,67.9491,68.3891,529685.0
2022-01-26 13:00:00,68.42,68.42,68.0,68.14,701415.0,68.4091,68.4091,67.9891,68.1291,701415.0
2022-01-26 13:30:00,68.12,68.17,67.93,67.97,440635.0,68.1091,68.1591,67.9191,67.9591,440635.0
2022-01-26 14:00:00,68.01,68.72,67.54,68.11,1145560.0,67.9991,68.709,67.5292,68.0991,1145560.0
2022-01-26 14:30:00,68.04,68.2,66.52,66.7,2487255.0,68.0291,68.1891,66.5094,66.6893,2487255.0
2022-01-26 15:00:00,66.68,66.68,65.3,66.22,2372350.0,66.6693,66.6693,65.2896,66.2094,2372350.0
2022-01-26 15:30:00,66.2,66.31,65.45,65.8,2796160.0,66.1894,66.2994,65.4395,65.7895,2796160.0
2022-01-27 09:30:00,67.38,68.08,67.03,67.85,1504000.0,67.3692,68.0691,67.0193,67.8391,1504000.0
2022-01-27 10:00:00,67.81,68.15,67.27,67.27,725190.0,67.7992,68.1391,67.2592,67.2592,725190.0
2022-01-27 10:30:00,67.23,67.31,66.78,67.23,870250.0,67.2192,67.2992,66.7693,67.2192,870250.0
2022-01-27 11:00:00,67.33,67.66,67.13,67.24,562070.0,67.3192,67.6492,67.1193,67.2292,562070.0
2022-01-27 11:30:00,67.21,67.65,67.16,67.28,486320.0,67.1992,67.6392,67.1493,67.2692,486320.0
2022-01-27 12:00:00,67.25,67.25,66.54,66.63,246015.0,67.2392,67.2392,66.5294,66.6193,246015.0
2022-01-27 12:30:00,66.62,66.67,66.21,66.54,360425.0,66.6093,66.6593,66.1994,66.5294,360425.0
2022-01-27 13:00:00,66.53,66.71,65.8,65.82,378025.0,66.5194,66.6993,65.7895,65.8095,378025.0
2022-01-27 13:30:00,65.83,66.34,65.74,66.29,274285.0,65.8195,66.3294,65.7295,66.2794,274285.0
2022-01-27 14:00:00,66.28,66.53,65.91,65.94,214795.0,66.2694,66.5194,65.8995,65.9294,214795.0
2022-01-27 14:30:00,65.97,66.2,65.72,65.88,287415.0,65.9594,66.1894,65.7095,65.8695,287415.0
2022-01-27 15:00:00,65.94,66.27,65.7,65.93,275725.0,65.9294,66.2594,65.6895,65.9195,275725.0
2022-01-27 15:30:00,65.96,66.36,65.71,65.84,1052360.0,65.9494,66.3494,65.6995,65.8295,1052360.0
2022-01-28 09:30:00,66.01,66.3,64.95,65.22,1101960.0,65.9994,66.2894,64.9396,65.2096,1101960.0
2022-01-28 10:00:00,65.24,65.95,64.98,65.71,640450.0,65.2296,65.9394,64.9696,65.6995,640450.0
2022-01-28 10:30:00,65.7,66.92,65.57,66.88,797145.0,65.6895,66.9093,65.5595,66.8693,797145.0
2022-01-28 11:00:00,66.93,67.53,66.72,67.32,598705.0,66.9193,67.5192,66.7093,67.3092,598705.0
2022-01-28 11:30:00,67.38,67.85,67.17,67.81,453720.0,67.3692,67.8391,67.1593,67.7992,453720.0
2022-01-28 12:00:00,67.82,68.06,67.46,67.56,532680.0,67.8091,68.0491,67.4492,67.5492,532680.0
2022-01-28 12:30:00,67.54,67.59,67.05,67.13,429860.0,67.5292,67.5792,67.0393,67.1193,429860.0
2022-01-28 13:00:00,67.13,67.57,67.09,67.26,313275.0,67.1193,67.5592,67.0793,67.2492,313275.0
2022-01-28 13:30:00,67.3,67.58,67.14,67.4,307530.0,67.2892,67.5692,67.1293,67.3892,307530.0
2022-01-28 14:00:00,67.41,67.57,66.53,66.7,434225.0,67.3992,67.5592,66.5194,66.6893,434225.0
2022-01-28 14:30:00,66.59,67.44,66.5,67.39,470425.0,66.5793,67.4292,66.4894,67.3792,470425.0
2022-01-28 15:00:00,67.45,67.73,67.32,67.57,503020.0,67.4392,67.7192,67.3092,67.5592,503020.0
2022-01-28 15:30:00,67.55,68.47,67.26,68.43,1509035.0,67.5392,68.459,67.2492,68.4191,1509035.0
2022-01-31 09:30:00,68.69,69.82,68.53,69.8,1175315.0,68.679,69.8088,68.519,69.7888,1175315.0
2022-01-31 10:00:00,69.82,70.24,69.71,69.77,703655.0,69.8088,70.2288,69.6988,69.7588,703655.0
2022-01-31 10:30:00,69.86,70.12,69.72,70.04,312550.0,69.8488,70.1088,69.7088,70.0288,312550.0
2022-01-31 11:00:00,70.1,70.27,69.84,70.1,473990.0,70.0888,70.2588,69.8288,70.0888,473990.0
2022-01-31 11:30:00,70.12,70.81,70.08,70.68,457160.0,70.1088,70.7987,70.0688,70.6687,457160.0
2022-01-31 12:00:00,70.69,70.71,70.32,70.46,301615.0,70.6787,70.6987,70.3087,70.4487,301615.0
2022-01-31 12:30:00,70.48,70.65,70.34,70.57,217545.0,70.4687,70.6387,70.3287,70.5587,217545.0
2022-01-31 13:00:00,70.56,70.61,70.26,70.28,313630.0,70.5487,70.5987,70.2488,70.2688,313630.0
2022-01-31 13:30:00,70.27,70.53,70.14,70.48,298525.0,70.2588,70.5187,70.1288,70.4687,298525.0
2022-01-31 14:00:00,70.46,70.65,70.42,70.65,159510.0,70.4487,70.6387,70.4087,70.6387,159510.0
2022-01-31 14:30:00,70.64,70.67,70.5,70.61,215890.0,70.6287,70.6587,70.4887,70.5987,215890.0
2022-01-31 15:00:00,70.6,70.67,70.06,70.41,458900.0,70.5887,70.6587,70.0488,70.3987,458900.0
2022-01-31 15:30:00,70.39,71.2,70.35,71.13,1260130.0,70.3787,71.1886,70.3387,71.1186,1260130.0
2022-02-01 09:30:00,71.58,71.59,70.37,70.52,1250615.0,71.5685,71.5785,70.3587,70.5087,1250615.0
2022-02-01 10:00:00,70.55,70.9,69.99,70.71,1121955.0,70.5387,70.8887,69.9788,70.6987,1121955.0
2022-02-01 10:30:00,70.74,70.94,70.32,70.87,336140.0,70.7287,70.9286,70.3087,70.8587,336140.0
2022-02-01 11:00:00,70.87,71.23,70.84,71.16,323815.0,70.8587,71.2186,70.8287,71.1486,323815.0
2022-02-01 11:30:00,71.16,71.43,70.96,71.36,142110.0,71.1486,71.4186,70.9486,71.3486,142110.0
2022-02-01 12:00:00,71.32,71.37,70.99,71.14,183040.0,71.3086,71.3586,70.9786,71.1286,183040.0
2022-02-01 12:30:00,71.15,71.37,70.85,71.37,93980.0,71.1386,71.3586,70.8387,71.3586,93980.0
2022-02-01 13:00:00,71.33,71.39,71.14,71.32,161995.0,71.3186,71.3786,71.1286,71.3086,161995.0
2022-02-01 13:30:00,71.31,71.31,70.85,70.92,106940.0,71.2986,71.2986,70.8387,70.9087,106940.0
2022-02-01 14:00:00,71.04,71.19,70.74,70.85,167065.0,71.0286,71.1786,70.7287,70.8387,167065.0
2022-02-01 14:30:00,70.85,70.96,70.73,70.84,198160.0,70.8387,70.9486,70.7187,70.8287,198160.0
2022-02-01 15:00:00,70.8,71.19,70.8,71.18,402455.0,70.7887,71.1786,70.7887,71.1686,402455.0
2022-02-01 15:30:00,71.19,71.56,71.04,71.4,871570.0,71.1786,71.5486,71.0286,71.3886,871570.0
2022-02-02 09:30:00,71.72,71.83,70.58,71.15,827755.0,71.7085,71.8185,70.5687,71.1386,827755.0
2022-02-02 10:00:00,71.19,71.6,70.73,70.88,567790.0,71.1786,71.5885,70.7187,70.8687,567790.0
2022-02-02 10:30:00,70.92,71.04,70.64,70.88,281645.0,70.9087,71.0286,70.6287,70.8687,281645.0
2022-02-02 11:00:00,70.86,70.86,70.25,70.39,341415.0,70.8487,70.8487,70.2388,70.3787,341415.0
2022-02-02 11:30:00,70.38,70.51,70.05,70.51,257210.0,70.3687,70.4987,70.0388,70.4987,257210.0
2022-02-02 12:00:00,70.46,70.65,70.29,70.44,105875.0,70.4487,70.6387,70.2788,70.4287,105875.0
2022-02-02 12:30:00,70.44,70.97,70.37,70.96,232395.0,70.4287,70.9586,70.3587,70.9486,232395.0
2022-02-02 13:00:00,70.96,70.97,70.48,70.52,293835.0,70.9486,70.9586,70.4687,70.5087,293835.0
2022-02-02 13:30:00,70.5,70.71,70.45,70.47,91590.0,70.4887,70.6987,70.4387,70.4587,91590.0
2022-02-02 14:00:00,70.5,70.67,70.19,70.4,128640.0,70.4887,70.6587,70.1788,70.3887,128640.0
2022-02-02 14:30:00,70.42,70.73,70.39,70.62,144925.0,70.4087,70.7187,70.3787,70.6087,144925.0
2022-02-02 15:00:00,70.63,70.88,70.51,70.69,336875.0,70.6187,70.8687,70.4987,70.6787,336875.0
2022-02-02 15:30:00,70.71,70.81,70.59,70.69,758785.0,70.6987,70.7987,70.5787,70.6787,758785.0
2022-02-03 09:30:00,68.93,69.71,68.48,68.91,1180225.0,68.919,69.6988,68.469,68.899,1180225.0
2022-02-03 10:00:00,68.93,69.67,68.78,69.47,533605.0,68.919,69.6589,68.769,69.4589,533605.0
2022-02-03 10:30:00,69.49,69.61,68.72,68.88,213845.0,69.4789,69.5989,68.709,68.869,213845.0
2022-02-03 11:00:00,68.88,69.24,68.71,68.83,212575.0,68.869,69.2289,68.699,68.819,212575.0
2022-02-03 11:30:00,68.87,68.87,68.6,68.6,153035.0,68.859,68.859,68.589,68.589,153035.0
2022-02-03 12:00:00,68.63,68.69,68.39,68.56,271830.0,68.619,68.679,68.3791,68.549,271830.0
2022-02-03 12:30:00,68.56,68.64,68.38,68.51,79730.0,68.549,68.629,68.3691,68.499,79730.0
2022-02-03 13:00:00,68.47,68.66,68.38,68.62,175620.0,68.459,68.649,68.3691,68.609,175620.0
2022-02-03 13:30:00,68.62,68.7,68.46,68.57,283720.0,68.609,68.689,68.449,68.559,283720.0
2022-02-03 14:00:00,68.57,68.77,68.45,68.47,149975.0,68.559,68.759,68.439,68.459,149975.0
2022-02-03 14:30:00,68.48,68.48,68.11,68.22,281915.0,68.469,68.469,68.0991,68.2091,281915.0
2022-02-03 15:00:00,68.26,68.5,68.14,68.35,368295.0,68.2491,68.489,68.1291,68.3391,368295.0
2022-02-03 15:30:00,68.33,68.33,67.74,67.92,1979445.0,68.3191,68.3191,67.7292,67.9091,1979445.0
2022-02-04 09:30:00,68.38,69.19,68.11,69.17,895085.0,68.3691,69.1789,68.0991,69.1589,895085.0
2022-02-04 10:00:00,69.22,69.91,69.21,69.37,595755.0,69.2089,69.8988,69.1989,69.3589,595755.0
2022-02-04 10:30:00,69.37,69.7,69.08,69.2,660945.0,69.3589,69.6888,69.0689,69.1889,660945.0
2022-02-04 11:00:00,69.19,69.59,69.02,69.52,258070.0,69.1789,69.5789,69.009,69.5089,258070.0
2022-02-04 11:30:00,69.5,69.98,69.5,69.76,258815.0,69.4889,69.9688,69.4889,69.7488,258815.0
2022-02-04 12:00:00,69.79,69.93,69.65,69.79,107250.0,69.7788,69.9188,69.6389,69.7788,107250.0
2022-02-04 12:30:00,69.82,70.05,69.65,69.97,154250.0,69.8088,70.0388,69.6389,69.9588,154250.0
2022-02-04 13:00:00,70.03,70.41,70.02,70.27,157040.0,70.0188,70.3987,70.0088,70.2588,157040.0
2022-02-04 13:30:00,70.33,70.43,70.21,70.37,230900.0,70.3187,70.4187,70.1988,70.3587,230900.0
2022-02-04 14:00:00,70.4,70.46,70.19,70.37,150640.0,70.3887,70.4487,70.1788,70.3587,150640.0
2022-02-04 14:30:00,70.36,70.66,70.35,70.61,274490.0,70.3487,70.6487,70.3387,70.5987,274490.0
2022-02-04 15:00:00,70.62,70.93,70.59,70.65,529270.0,70.6087,70.9187,70.5787,70.6387,529270.0
2022-02-04 15:30:00,70.66,70.81,70.16,70.16,1485490.0,70.6487,70.7987,70.1488,70.1488,1485490.0
2022-02-07 09:30:00,70.46,71.28,70.17,71.21,478420.0,70.4487,71.2686,70.1588,71.1986,478420.0
2022-02-07 10:00:00,71.17,71.2,70.54,70.69,316330.0,71.1586,71.1886,70.5287,70.6787,316330.0
2022-02-07 10:30:00,70.71,70.88,70.53,70.81,314055.0,70.6987,70.8687,70.5187,70.7987,314055.0
2022-02-07 11:00:00,70.79,70.96,70.32,70.46,194705.0,70.7787,70.9486,70.3087,70.4487,194705.0
2022-02-07 11:30:00,70.41,70.44,69.76,70.02,294170.0,70.3987,70.4287,69.7488,70.0088,294170.0
2022-02-07 12:00:00,69.99,70.11,69.88,69.97,130515.0,69.9788,70.0988,69.8688,69.9588,130515.0
2022-02-07 12:30:00,69.93,70.12,69.74,70.04,137695.0,69.9188,70.1088,69.7288,70.0288,137695.0
2022-02-07 13:00:00,70.04,70.49,70.0,70.48,246890.0,70.0288,70.4787,69.9888,70.4687,246890.0
2022-02-07 13:30:00,70.48,70.58,70.32,70.57,144755.0,70.4687,70.5687,70.3087,70.5587,144755.0
2022-02-07 14:00:00,70.52,70.58,70.26,70.58,216420.0,70.5087,70.5687,70.2488,70.5687,216420.0
2022-02-07 14:30:00,70.58,70.61,70.34,70.34,171610.0,70.5687,70.5987,70.3287,70.3287,171610.0
2022-02-07 15:00:00,70.33,70.61,70.07,70.12,414550.0,70.3187,70.5987,70.0588,70.1088,414550.0
2022-02-07 15:30:00,70.13,70.23,69.62,69.84,1175625.0,70.1188,70.2188,69.6089,69.8288,1175625.0
2022-02-08 09:30:00,69.67,70.03,69.21,69.3,635610.0,69.6589,70.0188,69.1989,69.2889,635610.0
2022-02-08 10:00:00,69.34,69.81,69.15,69.42,547385.0,69.3289,69.7988,69.1389,69.4089,547385.0
2022-02-08 10:30:00,69.36,70.09,69.28,70.03,112865.0,69.3489,70.0788,69.2689,70.0188,112865.0
2022-02-08 11:00:00,70.05,70.43,70.02,70.31,97550.0,70.0388,70.4187,70.0088,70.2988,97550.0
2022-02-08 11:30:00,70.28,70.53,70.28,70.34,144330.0,70.2688,70.5187,70.2688,70.3287,144330.0
2022-02-08 12:00:00,70.38,70.5,70.18,70.33,67845.0,70.3687,70.4887,70.1688,70.3187,67845.0
2022-02-08 12:30:00,70.41,70.69,70.4,70.54,133575.0,70.3987,70.6787,70.3887,70.5287,133575.0
2022-02-08 13:00:00,70.5,70.51,70.3,70.37,91250.0,70.4887,70.4987,70.2888,70.3587,91250.0
2022-02-08 13:30:00,70.38,70.51,70.21,70.37,75430.0,70.3687,70.4987,70.1988,70.3587,75430.0
2022-02-08 14:00:00,70.43,70.47,70.06,70.06,128685.0,70.4187,70.4587,70.0488,70.0488,128685.0
2022-02-08 14:30:00,70.09,70.4,70.08,70.28,174055.0,70.0788,70.3887,70.0688,70.2688,174055.0
2022-02-08 15:00:00,70.27,70.59,70.15,70.36,183480.0,70.2588,70.5787,70.1388,70.3487,183480.0
2022-02-08 15:30:00,70.39,70.78,70.35,70.64,587210.0,70.3787,70.7687,70.3387,70.6287,587210.0
2022-02-09 09:30:00,71.62,72.04,71.34,71.52,397845.0,71.6085,72.0285,71.3286,71.5086,397845.0
2022-02-09 10:00:00,71.56,71.84,71.36,71.75,201730.0,71.5486,71.8285,71.3486,71.7385,201730.0
2022-02-09 10:30:00,71.76,72.02,71.72,71.97,255135.0,71.7485,72.0085,71.7085,71.9585,255135.0
2022-02-09 11:00:00,71.99,72.12,71.85,72.01,146755.0,71.9785,72.1085,71.8385,71.9985,146755.0
2022-02-09 11:30:00,72.03,72.17,71.95,72.0,223375.0,72.0185,72.1585,71.9385,71.9885,223375.0
2022-02-09 12:00:00,71.97,72.19,71.91,72.15,225190.0,71.9585,72.1784,71.8985,72.1385,225190.0
2022-02-09 12:30:00,72.16,72.38,72.07,72.36,173070.0,72.1485,72.3684,72.0585,72.3484,173070.0
2022-02-09 13:00:00,72.36,72.41,72.29,72.3,105800.0,72.3484,72.3984,72.2784,72.2884,105800.0
2022-02-09 13:30:00,72.29,72.33,72.1,72.27,229885.0,72.2784,72.3184,72.0885,72.2584,229885.0
2022-02-09 14:00:00,72.29,72.45,72.29,72.42,180795.0,72.2784,72.4384,72.2784,72.4084,180795.0
2022-02-09 14:30:00,72.44,72.54,72.32,72.33,210030.0,72.4284,72.5284,72.3084,72.3184,210030.0
2022-02-09 15:00:00,72.32,72.51,72.18,72.5,269080.0,72.3084,72.4984,72.1685,72.4884,269080.0
2022-02-09 15:30:00,72.5,72.9,72.49,72.9,1257740.0,72.4884,72.8883,72.4784,72.8883,1257740.0
2022-02-10 09:30:00,71.4,72.85,71.19,72.66,1660940.0,71.3886,72.8383,71.1786,72.6484,1660940.0
2022-02-10 10:00:00,72.68,73.18,72.57,73.04,657750.0,72.6684,73.1683,72.5584,73.0283,657750.0
2022-02-10 10:30:00,73.02,73.44,72.66,72.8,584935.0,73.0083,73.4282,72.6484,72.7884,584935.0
2022-02-10 11:00:00,72.78,73.02,72.62,72.82,289555.0,72.7684,73.0083,72.6084,72.8083,289555.0
2022-02-10 11:30:00,72.78,73.03,72.41,73.0,271770.0,72.7684,73.0183,72.3984,72.9883,271770.0
2022-02-10 12:00:00,73.02,73.17,72.84,73.07,197255.0,73.0083,73.1583,72.8283,73.0583,197255.0
2022-02-10 12:30:00,73.1,73.15,72.3,72.7,210905.0,73.0883,73.1383,72.2884,72.6884,210905.0
2022-02-10 13:00:00,72.68,72.89,72.09,72.11,389415.0,72.6684,72.8783,72.0785,72.0985,389415.0
2022-02-10 13:30:00,72.09,72.29,71.79,72.29,599210.0,72.0785,72.2784,71.7785,72.2784,599210.0
2022-02-10 14:00:00,72.36,72.36,71.68,72.01,323975.0,72.3484,72.3484,71.6685,71.9985,323975.0
2022-02-10 14:30:00,72.01,72.19,71.58,71.69,217570.0,71.9985,72.1784,71.5685,71.6785,217570.0
2022-02-10 15:00:00,71.69,72.04,71.54,71.7,515035.0,71.6785,72.0285,71.5286,71.6885,515035.0
2022-02-10 15:30:00,71.67,71.83,71.25,71.72,796185.0,71.6585,71.8185,71.2386,71.7085,796185.0
2022-02-11 09:30:00,71.97,72.33,71.27,71.31,437080.0,71.9585,72.3184,71.2586,71.2986,437080.0
2022-02-11 10:00:00,71.36,71.84,71.2,71.63,328290.0,71.3486,71.8285,71.1886,71.6185,328290.0
2022-02-11 10:30:00,71.66,71.77,71.13,71.19,203430.0,71.6485,71.7585,71.1186,71.1786,203430.0
2022-02-11 11:00:00,71.2,71.45,70.69,70.81,441230.0,71.1886,71.4386,70.6787,70.7987,441230.0
2022-02-11 11:30:00,70.79,70.94,70.55,70.7,234335.0,70.7787,70.9286,70.5387,70.6887,234335.0
2022-02-11 12:00:00,70.67,70.99,70.62,70.83,114640.0,70.6587,70.9786,70.6087,70.8187,114640.0
2022-02-11 12:30:00,70.83,70.91,70.43,70.45,86565.0,70.8187,70.8987,70.4187,70.4387,86565.0
2022-02-11 13:00:00,70.46,70.65,70.3,70.3,158570.0,70.4487,70.6387,70.2888,70.2888,158570.0
2022-02-11 13:30:00,70.28,70.29,69.46,69.55,1002020.0,70.2688,70.2788,69.4489,69.5389,1002020.0
2022-02-11 14:00:00,69.51,69.86,69.2,69.25,462430.0,69.4989,69.8488,69.1889,69.2389,462430.0
2022-02-11 14:30:00,69.26,69.57,68.93,69.23,546470.0,69.2489,69.5589,68.919,69.2189,546470.0
2022-02-11 15:00:00,69.27,69.7,69.19,69.33,233960.0,69.2589,69.6888,69.1789,69.3189,233960.0
2022-02-11 15:30:00,69.27,69.58,68.94,69.25,1261185.0,69.2589,69.5689,68.929,69.2389,1261185.0
2022-02-14 09:30:00,68.98,69.99,68.87,69.66,457450.0,68.969,69.9788,68.859,69.6489,457450.0
2022-02-14 10:00:00,69.66,69.87,69.21,69.5,327220.0,69.6489,69.8588,69.1989,69.4889,327220.0
2022-02-14 10:30:00,69.59,69.99,69.14,69.74,184240.0,69.5789,69.9788,69.1289,69.7288,184240.0
2022-02-14 11:00:00,69.7,70.24,69.64,70.14,730075.0,69.6888,70.2288,69.6289,70.1288,730075.0
2022-02-14 11:30:00,70.16,70.2,69.54,69.68,371805.0,70.1488,70.1888,69.5289,69.6689,371805.0
2022-02-14 12:00:00,69.66,69.79,69.58,69.71,225760.0,69.6489,69.7788,69.5689,69.6988,225760.0
2022-02-14 12:30:00,69.73,69.86,69.56,69.58,87630.0,69.7188,69.8488,69.5489,69.5689,87630.0
2022-02-14 13:00:00,69.62,69.7,69.35,69.38,155125.0,69.6089,69.6888,69.3389,69.3689,155125.0
2022-02-14 13:30:00,69.37,69.39,68.75,68.75,402705.0,69.3589,69.3789,68.739,68.739,402705.0
2022-02-14 14:00:00,68.74,69.25,68.55,69.17,389140.0,68.729,69.2389,68.539,69.1589,389140.0
2022-02-14 14:30:00,69.18,69.38,68.93,69.25,329505.0,69.1689,69.3689,68.919,69.2389,329505.0
2022-02-14 15:00:00,69.27,69.37,68.93,69.26,504495.0,69.2589,69.3589,68.919,69.2489,504495.0
2022-02-14 15:30:00,69.23,69.48,68.94,69.1,702900.0,69.2189,69.4689,68.929,69.0889,702900.0
2022-02-15 09:30:00,70.12,70.34,69.65,70.24,422120.0,70.1088,70.3287,69.6389,70.2288,422120.0
2022-02-15 10:00:00,70.25,70.29,69.58,69.81,387065.0,70.2388,70.2788,69.5689,69.7988,387065.0
2022-02-15 10:30:00,69.83,70.23,69.7,69.95,317275.0,69.8188,70.2188,69.6888,69.9388,317275.0
2022-02-15 11:00:00,69.94,70.13,69.93,70.0,315525.0,69.9288,70.1188,69.9188,69.9888,315525.0
2022-02-15 11:30:00,70.04,70.29,70.04,70.22,148810.0,70.0288,70.2788,70.0288,70.2088,148810.0
2022-02-15 12:00:00,70.26,70.26,69.63,69.72,191170.0,70.2488,70.2488,69.6189,69.7088,191170.0
2022-02-15 12:30:00,69.7,69.75,69.39,69.72,247410.0,69.6888,69.7388,69.3789,69.7088,247410.0
2022-02-15 13:00:00,69.72,70.03,69.7,70.01,178570.0,69.7088,70.0188,69.6888,69.9988,178570.0
2022-02-15 13:30:00,70.0,70.11,69.93,70.09,182120.0,69.9888,70.0988,69.9188,70.0788,182120.0
2022-02-15 14:00:00,70.1,70.21,69.92,70.08,166070.0,70.0888,70.1988,69.9088,70.0688,166070.0
2022-02-15 14:30:00,70.08,70.33,69.97,70.33,241890.0,70.0688,70.3187,69.9588,70.3187,241890.0
2022-02-15 15:00:00,70.34,70.48,70.3,70.37,283675.0,70.3287,70.4687,70.2888,70.3587,283675.0
2022-02-15 15:30:00,70.36,70.71,70.17,70.6,1169595.0,70.3487,70.6987,70.1588,70.5887,1169595.0
2022-02-16 09:30:00,69.8,69.82,68.87,69.11,877760.0,69.7888,69.8088,68.859,69.0989,877760.0
2022-02-16 10:00:00,69.07,69.24,68.85,69.09,561380.0,69.0589,69.2289,68.839,69.0789,561380.0
2022-02-16 10:30:00,69.08,69.54,69.0,69.33,337740.0,69.0689,69.5289,68.989,69.3189,337740.0
2022-02-16 11:00:00,69.37,69.55,69.2,69.23,279835.0,69.3589,69.5389,69.1889,69.2189,279835.0
2022-02-16 11:30:00,69.22,69.37,69.11,69.34,103040.0,69.2089,69.3589,69.0989,69.3289,103040.0
2022-02-16 12:00:00,69.4,69.4,69.26,69.3,73270.0,69.3889,69.3889,69.2489,69.2889,73270.0
2022-02-16 12:30:00,69.22,69.32,69.05,69.17,218965.0,69.2089,69.3089,69.039,69.1589,218965.0
2022-02-16 13:00:00,69.14,69.29,69.06,69.25,259745.0,69.1289,69.2789,69.049,69.2389,259745.0
2022-02-16 13:30:00,69.22,69.26,69.11,69.24,87635.0,69.2089,69.2489,69.0989,69.2289,87635.0
2022-02-16 14:00:00,69.22,69.87,69.09,69.85,262580.0,69.2089,69.8588,69.0789,69.8388,262580.0
2022-02-16 14:30:00,69.9,70.08,69.62,69.82,173665.0,69.8888,70.0688,69.6089,69.8088,173665.0
2022-02-16 15:00:00,69.87,70.2,69.87,70.17,374835.0,69.8588,70.1888,69.8588,70.1588,374835.0
2022-02-16 15:30:00,70.19,70.23,69.99,70.01,411365.0,70.1788,70.2188,69.9788,69.9988,411365.0
2022-02-17 09:30:00,69.3,69.36,68.53,68.79,489455.0,69.2889,69.3489,68.519,68.779,489455.0
2022-02-17 10:00:00,68.73,69.0,68.36,68.38,687740.0,68.719,68.989,68.3491,68.3691,687740.0
2022-02-17 10:30:00,68.37,68.5,68.05,68.27,835010.0,68.3591,68.489,68.0391,68.2591,835010.0
2022-02-17 11:00:00,68.24,68.4,68.16,68.35,640100.0,68.2291,68.3891,68.1491,68.3391,640100.0
2022-02-17 11:30:00,68.38,68.42,68.02,68.06,73210.0,68.3691,68.4091,68.0091,68.0491,73210.0
2022-02-17 12:00:00,68.05,68.09,67.7,67.75,451550.0,68.0391,68.0791,67.6892,67.7392,451550.0
2022-02-17 12:30:00,67.73,67.94,67.73,67.82,237680.0,67.7192,67.9291,67.7192,67.8091,237680.0
2022-02-17 13:00:00,67.84,67.84,67.32,67.42,421620.0,67.8291,67.8291,67.3092,67.4092,421620.0
2022-02-17 13:30:00,67.43,67.56,67.35,67.44,324600.0,67.4192,67.5492,67.3392,67.4292,324600.0
2022-02-17 14:00:00,67.43,67.43,67.27,67.33,215215.0,67.4192,67.4192,67.2592,67.3192,215215.0
2022-02-17 14:30:00,67.33,67.38,67.14,67.16,296670.0,67.3192,67.3692,67.1293,67.1493,296670.0
2022-02-17 15:00:00,67.14,67.16,66.87,66.88,408235.0,67.1293,67.1493,66.8593,66.8693,408235.0
2022-02-17 15:30:00,66.87,67.14,66.78,66.91,1928915.0,66.8593,67.1293,66.7693,66.8993,1928915.0
2022-02-18 09:30:00,66.85,67.36,66.4,67.0,331435.0,66.8393,67.3492,66.3894,66.9893,331435.0
2022-02-18 10:00:00,66.95,67.02,66.33,66.4,302480.0,66.9393,67.0093,66.3194,66.3894,302480.0
2022-02-18 10:30:00,66.4,66.41,65.94,66.0,353105.0,66.3894,66.3994,65.9294,65.9894,353105.0
2022-02-18 11:00:00,65.96,66.07,65.69,65.86,293260.0,65.9494,66.0594,65.6795,65.8495,293260.0
2022-02-18 11:30:00,65.84,66.06,65.74,65.81,161875.0,65.8295,66.0494,65.7295,65.7995,161875.0
2022-02-18 12:00:00,65.84,66.22,65.72,65.92,124130.0,65.8295,66.2094,65.7095,65.9095,124130.0
2022-02-18 12:30:00,65.91,66.03,65.53,65.56,185300.0,65.8995,66.0194,65.5195,65.5495,185300.0
2022-02-18 13:00:00,65.56,65.59,65.34,65.4,335225.0,65.5495,65.5795,65.3295,65.3895,335225.0
2022-02-18 13:30:00,65.4,65.83,65.4,65.74,217045.0,65.3895,65.8195,65.3895,65.7295,217045.0
2022-02-18 14:00:00,65.72,66.14,65.62,66.1,134210.0,65.7095,66.1294,65.6095,66.0894,134210.0
2022-02-18 14:30:00,66.11,66.35,65.82,66.11,266575.0,66.0994,66.3394,65.8095,66.0994,266575.0
2022-02-18 15:00:00,66.1,66.26,65.57,65.58,265870.0,66.0894,66.2494,65.5595,65.5695,265870.0
2022-02-18 15:30:00,65.55,65.8,65.4,65.43,1201175.0,65.5395,65.7895,65.3895,65.4195,1201175.0
2022-02-22 09:30:00,64.87,66.33,64.87,65.79,814455.0,64.8596,66.3194,64.8596,65.7795,814455.0
2022-02-22 10:00:00,65.84,66.25,65.53,66.22,632610.0,65.8295,66.2394,65.5195,66.2094,632610.0
2022-02-22 10:30:00,66.21,66.21,65.34,65.38,610390.0,66.1994,66.1994,65.3295,65.3695,610390.0
2022-02-22 11:00:00,65.36,65.43,65.04,65.16,980675.0,65.3495,65.4195,65.0296,65.1496,980675.0
2022-02-22 11:30:00,65.15,65.25,64.86,65.03,211630.0,65.1396,65.2396,64.8496,65.0196,211630.0
2022-02-22 12:00:00,65.01,65.22,64.87,65.03,167855.0,64.9996,65.2096,64.8596,65.0196,167855.0
2022-02-22 12:30:00,64.98,65.08,64.88,65.01,158625.0,64.9696,65.0696,64.8696,64.9996,158625.0
2022-02-22 13:00:00,65.02,65.11,64.78,64.89,183730.0,65.0096,65.0996,64.7696,64.8796,183730.0
2022-02-22 13:30:00,64.92,65.03,64.64,64.73,184465.0,64.9096,65.0196,64.6297,64.7196,184465.0
2022-02-22 14:00:00,64.72,65.06,64.49,64.95,393555.0,64.7096,65.0496,64.4797,64.9396,393555.0
2022-02-22 14:30:00,64.85,65.6,64.74,65.44,318320.0,64.8396,65.5895,64.7296,65.4295,318320.0
2022-02-22 15:00:00,65.45,65.92,65.44,65.6,539570.0,65.4395,65.9095,65.4295,65.5895,539570.0
2022-02-22 15:30:00,65.55,65.55,64.76,64.94,583640.0,65.5395,65.5395,64.7496,64.9296,583640.0
2022-02-23 09:30:00,65.85,65.89,65.27,65.3,613010.0,65.8395,65.8795,65.2596,65.2896,613010.0
2022-02-23 10:00:00,65.26,65.39,64.89,64.95,433540.0,65.2496,65.3795,64.8796,64.9396,433540.0
2022-02-23 10:30:00,64.89,65.1,64.59,64.78,239180.0,64.8796,65.0896,64.5797,64.7696,239180.0
2022-02-23 11:00:00,64.73,64.83,64.37,64.47,128755.0,64.7196,64.8196,64.3597,64.4597,128755.0
2022-02-23 11:30:00,64.49,64.96,64.45,64.86,99215.0,64.4797,64.9496,64.4397,64.8496,99215.0
2022-02-23 12:00:00,64.82,65.06,64.8,65.02,87225.0,64.8096,65.0496,64.7896,65.0096,87225.0
2022-02-23 12:30:00,64.99,65.01,64.51,64.57,116345.0,64.9796,64.9996,64.4997,64.5597,116345.0
2022-02-23 13:00:00,64.55,64.56,64.09,64.09,176460.0,64.5397,64.5497,64.0797,64.0797,176460.0
2022-02-23 13:30:00,64.15,64.34,64.06,64.17,206420.0,64.1397,64.3297,64.0498,64.1597,206420.0
2022-02-23 14:00:00,64.21,64.3,63.84,63.84,117975.0,64.1997,64.2897,63.8298,63.8298,117975.0
2022-02-23 14:30:00,63.93,63.93,63.57,63.75,160810.0,63.9198,63.9198,63.5598,63.7398,160810.0
2022-02-23 15:00:00,63.78,63.84,63.5,63.83,369745.0,63.7698,63.8298,63.4898,63.8198,369745.0
2022-02-23 15:30:00,63.81,63.9,63.3,63.37,604065.0,63.7998,63.8898,63.2899,63.3599,604065.0
2022-02-24 09:30:00,61.4,63.8,61.31,63.74,886355.0,61.3902,63.7898,61.3002,63.7298,886355.0
2022-02-24 10:00:00,63.71,64.77,63.23,64.39,630365.0,63.6998,64.7596,63.2199,64.3797,630365.0
2022-02-24 10:30:00,64.33,64.99,64.03,64.81,517050.0,64.3197,64.9796,64.0198,64.7996,517050.0
2022-02-24 11:00:00,64.81,65.51,64.72,65.09,772345.0,64.7996,65.4995,64.7096,65.0796,772345.0
2022-02-24 11:30:00,65.13,65.27,64.76,65.18,542150.0,65.1196,65.2596,64.7496,65.1696,542150.0
2022-02-24 12:00:00,65.18,65.26,64.42,64.63,474070.0,65.1696,65.2496,64.4097,64.6197,474070.0
2022-02-24 12:30:00,64.69,65.09,64.53,64.8,241090.0,64.6796,65.0796,64.5197,64.7896,241090.0
2022-02-24 13:00:00,64.8,65.15,64.73,64.95,334975.0,64.7896,65.1396,64.7196,64.9396,334975.0
2022-02-24 13:30:00,64.97,66.05,64.97,65.64,714950.0,64.9596,66.0394,64.9596,65.6295,714950.0
2022-02-24 14:00:00,65.61,65.97,65.41,65.97,339235.0,65.5995,65.9594,65.3995,65.9594,339235.0
2022-02-24 14:30:00,65.98,66.6,65.97,66.44,1037055.0,65.9694,66.5893,65.9594,66.4294,1037055.0
2022-02-24 15:00:00,66.48,66.85,66.32,66.66,872010.0,66.4694,66.8393,66.3094,66.6493,872010.0
2022-02-24 15:30:00,66.68,67.42,66.68,67.27,1053385.0,66.6693,67.4092,66.6693,67.2592,1053385.0
2022-02-25 09:30:00,67.19,67.2,66.19,66.2,421010.0,67.1792,67.1892,66.1794,66.1894,421010.0
2022-02-25 10:00:00,66.21,66.81,65.91,66.78,378155.0,66.1994,66.7993,65.8995,66.7693,378155.0
2022-02-25 10:30:00,66.81,67.23,66.54,66.96,501825.0,66.7993,67.2192,66.5294,66.9493,501825.0
2022-02-25 11:00:00,66.98,67.31,66.54,67.2,854635.0,66.9693,67.2992,66.5294,67.1892,854635.0
2022-02-25 11:30:00,67.21,67.56,67.05,67.55,381370.0,67.1992,67.5492,67.0393,67.5392,381370.0
2022-02-25 12:00:00,67.54,67.6,67.27,67.48,289705.0,67.5292,67.5892,67.2592,67.4692,289705.0
2022-02-25 12:30:00,67.49,67.59,66.88,67.05,469880.0,67.4792,67.5792,66.8693,67.0393,469880.0
2022-02-25 13:00:00,67.04,67.22,66.88,67.18,379225.0,67.0293,67.2092,66.8693,67.1693,379225.0
2022-02-25 13:30:00,67.2,67.38,67.08,67.31,399640.0,67.1892,67.3692,67.0693,67.2992,399640.0
2022-02-25 14:00:00,67.31,67.46,67.09,67.41,442500.0,67.2992,67.4492,67.0793,67.3992,442500.0
2022-02-25 14:30:00,67.43,67.53,67.04,67.35,485475.0,67.4192,67.5192,67.0293,67.3392,485475.0
2022-02-25 15:00:00,67.34,67.66,67.21,67.59,739590.0,67.3292,67.6492,67.1992,67.5792,739590.0
2022-02-25 15:30:00,67.59,67.8,67.47,67.75,2344655.0,67.5792,67.7892,67.4592,67.7392,2344655.0
2022-02-28 09:30:00,67.35,68.29,67.35,68.2,890605.0,67.3392,68.2791,67.3392,68.1891,890605.0
2022-02-28 10:00:00,68.23,68.26,67.52,68.03,173125.0,68.2191,68.2491,67.5092,68.0191,173125.0
2022-02-28 10:30:00,68.0,68.64,67.97,68.47,450710.0,67.9891,68.629,67.9591,68.459,450710.0
2022-02-28 11:00:00,68.5,68.86,68.35,68.8,414165.0,68.489,68.849,68.3391,68.789,414165.0
2022-02-28 11:30:00,68.8,68.9,68.54,68.72,211985.0,68.789,68.889,68.529,68.709,211985.0
2022-02-28 12:00:00,68.71,68.78,68.0,68.17,218465.0,68.699,68.769,67.9891,68.1591,218465.0
2022-02-28 12:30:00,68.12,68.22,67.62,67.84,160600.0,68.1091,68.2091,67.6092,67.8291,160600.0
2022-02-28 13:00:00,67.86,68.22,67.68,67.92,130990.0,67.8491,68.2091,67.6692,67.9091,130990.0
2022-02-28 13:30:00,67.93,68.16,67.82,67.97,149990.0,67.9191,68.1491,67.8091,67.9591,149990.0
2022-02-28 14:00:00,67.97,67.97,67.35,67.49,144330.0,67.9591,67.9591,67.3392,67.4792,144330.0
2022-02-28 14:30:00,67.46,67.96,67.42,67.91,102100.0,67.4492,67.9491,67.4092,67.8991,102100.0
2022-02-28 15:00:00,67.87,68.05,67.58,67.98,173830.0,67.8591,68.0391,67.5692,67.9691,173830.0
2022-02-28 15:30:00,67.9,68.47,67.56,68.39,620525.0,67.8891,68.459,67.5492,68.3791,620525.0
2022-03-01 09:30:00,68.33,68.91,68.33,68.67,493335.0,68.3191,68.899,68.3191,68.659,493335.0
2022-03-01 10:00:00,68.67,69.38,68.38,69.31,236580.0,68.659,69.3689,68.3691,69.2989,236580.0
2022-03-01 10:30:00,69.34,69.48,68.57,68.69,289675.0,69.3289,69.4689,68.559,68.679,289675.0
2022-03-01 11:00:00,68.67,68.96,68.59,68.67,112480.0,68.659,68.949,68.579,68.659,112480.0
2022-03-01 11:30:00,68.65,68.65,68.06,68.19,156465.0,68.639,68.639,68.0491,68.1791,156465.0
2022-03-01 12:00:00,68.16,68.55,68.02,68.51,103280.0,68.1491,68.539,68.0091,68.499,103280.0
2022-03-01 12:30:00,68.47,68.87,68.39,68.87,95960.0,68.459,68.859,68.3791,68.859,95960.0
2022-03-01 13:00:00,68.84,68.94,68.35,68.35,85220.0,68.829,68.929,68.3391,68.3391,85220.0
2022-03-01 13:30:00,68.31,68.43,68.25,68.37,173615.0,68.2991,68.4191,68.2391,68.3591,173615.0
2022-03-01 14:00:00,68.4,68.57,68.15,68.52,173305.0,68.3891,68.559,68.1391,68.509,173305.0
2022-03-01 14:30:00,68.47,68.65,68.21,68.23,127375.0,68.459,68.639,68.1991,68.2191,127375.0
2022-03-01 15:00:00,68.25,68.73,67.92,67.92,404700.0,68.2391,68.719,67.9091,67.9091,404700.0
2022-03-01 15:30:00,67.81,67.95,67.38,67.82,973100.0,67.7992,67.9391,67.3692,67.8091,973100.0
2022-03-02 09:30:00,68.32,68.38,67.47,67.73,243875.0,68.3091,68.3691,67.4592,67.7192,243875.0
2022-03-02 10:00:00,67.78,67.81,66.81,67.62,853410.0,67.7692,67.7992,66.7993,67.6092,853410.0
2022-03-02 10:30:00,67.82,67.85,67.28,67.42,255265.0,67.8091,67.8391,67.2692,67.4092,255265.0
2022-03-02 11:00:00,67.34,68.37,67.24,68.21,241630.0,67.3292,68.3591,67.2292,68.1991,241630.0
2022-03-02 11:30:00,68.21,68.44,67.88,68.01,254350.0,68.1991,68.429,67.8691,67.9991,254350.0
2022-03-02 12:00:00,67.96,68.59,67.94,68.41,178215.0,67.9491,68.579,67.9291,68.3991,178215.0
2022-03-02 12:30:00,68.4,68.53,68.31,68.47,187315.0,68.3891,68.519,68.2991,68.459,187315.0
2022-03-02 13:00:00,68.47,68.96,68.45,68.8,211475.0,68.459,68.949,68.439,68.789,211475.0
2022-03-02 13:30:00,68.81,68.86,68.54,68.62,185805.0,68.799,68.849,68.529,68.609,185805.0
2022-03-02 14:00:00,68.68,69.02,68.64,68.77,210630.0,68.669,69.009,68.629,68.759,210630.0
2022-03-02 14:30:00,68.8,69.0,68.69,68.85,295750.0,68.789,68.989,68.679,68.839,295750.0
2022-03-02 15:00:00,68.84,69.1,68.82,68.95,332705.0,68.829,69.0889,68.809,68.939,332705.0
2022-03-02 15:30:00,68.97,69.13,68.86,68.89,1147330.0,68.959,69.1189,68.849,68.879,1147330.0
2022-03-03 09:30:00,69.44,69.44,68.24,68.36,184880.0,69.4289,69.4289,68.2291,68.3491,184880.0
2022-03-03 10:00:00,68.41,68.6,67.51,67.64,312225.0,68.3991,68.589,67.4992,67.6292,312225.0
2022-03-03 10:30:00,67.63,67.85,67.23,67.23,174960.0,67.6192,67.8391,67.2192,67.2192,174960.0
2022-03-03 11:00:00,67.24,67.57,67.03,67.48,253585.0,67.2292,67.5592,67.0193,67.4692,253585.0
2022-03-03 11:30:00,67.47,67.72,67.3,67.68,191460.0,67.4592,67.7092,67.2892,67.6692,191460.0
2022-03-03 12:00:00,67.58,67.69,67.12,67.15,380155.0,67.5692,67.6792,67.1093,67.1393,380155.0
2022-03-03 12:30:00,67.11,67.96,67.11,67.52,114115.0,67.0993,67.9491,67.0993,67.5092,114115.0
2022-03-03 13:00:00,67.48,67.91,67.48,67.79,106395.0,67.4692,67.8991,67.4692,67.7792,106395.0
2022-03-03 13:30:00,67.79,67.79,67.47,67.52,78855.0,67.7792,67.7792,67.4592,67.5092,78855.0
2022-03-03 14:00:00,67.54,67.79,67.4,67.68,92475.0,67.5292,67.7792,67.3892,67.6692,92475.0
2022-03-03 14:30:00,67.61,67.63,67.12,67.23,119530.0,67.5992,67.6192,67.1093,67.2192,119530.0
2022-03-03 15:00:00,67.21,67.21,66.9,67.03,561725.0,67.1992,67.1992,66.8893,67.0193,561725.0
2022-03-03 15:30:00,67.01,67.1,66.6,67.1,550035.0,66.9993,67.0893,66.5893,67.0893,550035.0
2022-03-04 09:30:00,66.57,67.45,66.22,66.61,342730.0,66.5593,67.4392,66.2094,66.5993,342730.0
2022-03-04 10:00:00,66.65,66.76,65.92,66.08,668770.0,66.6393,66.7493,65.9095,66.0694,668770.0
2022-03-04 10:30:00,66.02,66.28,65.66,65.67,202790.0,66.0094,66.2694,65.6495,65.6595,202790.0
2022-03-04 11:00:00,65.64,65.72,65.26,65.53,284590.0,65.6295,65.7095,65.2496,65.5195,284590.0
2022-03-04 11:30:00,65.5,65.71,65.36,65.51,123930.0,65.4895,65.6995,65.3495,65.4995,123930.0
2022-03-04 12:00:00,65.52,66.16,65.41,65.92,266860.0,65.5095,66.1494,65.3995,65.9095,266860.0
2022-03-04 12:30:00,65.89,65.93,65.56,65.83,117505.0,65.8795,65.9195,65.5495,65.8195,117505.0
2022-03-04 13:00:00,65.83,66.15,65.72,65.8,110365.0,65.8195,66.1394,65.7095,65.7895,110365.0
2022-03-04 13:30:00,65.8,65.96,65.45,65.48,113765.0,65.7895,65.9494,65.4395,65.4695,113765.0
2022-03-04 14:00:00,65.51,65.58,65.26,65.43,110165.0,65.4995,65.5695,65.2496,65.4195,110165.0
2022-03-04 14:30:00,65.42,65.57,65.26,65.27,147305.0,65.4095,65.5595,65.2496,65.2596,147305.0
2022-03-04 15:00:00,65.3,65.55,65.25,65.43,173120.0,65.2896,65.5395,65.2396,65.4195,173120.0
2022-03-04 15:30:00,65.43,65.72,65.24,65.66,1162085.0,65.4195,65.7095,65.2296,65.6495,1162085.0
2022-03-07 09:30:00,65.51,66.2,64.76,64.76,524870.0,65.4995,66.1894,64.7496,64.7496,524870.0
2022-03-07 10:00:00,64.8,64.84,63.83,64.01,576550.0,64.7896,64.8296,63.8198,63.9998,576550.0
2022-03-07 10:30:00,63.95,64.26,63.66,63.84,257945.0,63.9398,64.2497,63.6498,63.8298,257945.0
2022-03-07 11:00:00,63.82,64.47,63.82,64.37,416270.0,63.8098,64.4597,63.8098,64.3597,416270.0
2022-03-07 11:30:00,64.37,64.61,64.11,64.2,395905.0,64.3597,64.5997,64.0997,64.1897,395905.0
2022-03-07 12:00:00,64.23,64.33,64.03,64.16,414945.0,64.2197,64.3197,64.0198,64.1497,414945.0
2022-03-07 12:30:00,64.15,64.54,64.04,64.11,170285.0,64.1397,64.5297,64.0298,64.0997,170285.0
2022-03-07 13:00:00,64.12,64.21,63.82,63.83,277210.0,64.1097,64.1997,63.8098,63.8198,277210.0
2022-03-07 13:30:00,63.81,64.18,63.69,63.77,167710.0,63.7998,64.1697,63.6798,63.7598,167710.0
2022-03-07 14:00:00,63.79,64.1,63.68,63.96,166115.0,63.7798,64.0897,63.6698,63.9498,166115.0
2022-03-07 14:30:00,63.89,63.89,63.38,63.43,216705.0,63.8798,63.8798,63.3699,63.4199,216705.0
2022-03-07 15:00:00,63.45,63.49,63.14,63.36,329485.0,63.4398,63.4798,63.1299,63.3499,329485.0
2022-03-07 15:30:00,63.34,63.34,62.84,62.9,898995.0,63.3299,63.3299,62.8299,62.8899,898995.0
2022-03-08 09:30:00,62.53,63.25,62.13,62.26,406945.0,62.52,63.2399,62.1201,62.25,406945.0
2022-03-08 10:00:00,62.24,62.5,61.69,62.04,437650.0,62.23,62.49,61.6801,62.0301,437650.0
2022-03-08 10:30:00,61.93,62.49,61.5,62.47,875260.0,61.9201,62.48,61.4902,62.46,875260.0
2022-03-08 11:00:00,62.45,62.67,61.68,61.78,112945.0,62.44,62.66,61.6701,61.7701,112945.0
2022-03-08 11:30:00,61.77,62.0,61.33,61.71,254610.0,61.7601,61.9901,61.3202,61.7001,254610.0
2022-03-08 12:00:00,61.77,63.51,61.73,63.2,469735.0,61.7601,63.4998,61.7201,63.1899,469735.0
2022-03-08 12:30:00,63.19,63.66,62.9,63.56,224095.0,63.1799,63.6498,62.8899,63.5498,224095.0
2022-03-08 13:00:00,63.57,63.81,63.14,63.24,390800.0,63.5598,63.7998,63.1299,63.2299,390800.0
2022-03-08 13:30:00,63.23,63.23,62.45,62.45,363655.0,63.2199,63.2199,62.44,62.44,363655.0
2022-03-08 14:00:00,62.43,62.75,62.19,62.7,163435.0,62.42,62.74,62.18,62.69,163435.0
2022-03-08 14:30:00,62.73,63.01,62.44,62.8,124410.0,62.72,62.9999,62.43,62.79,124410.0
2022-03-08 15:00:00,62.78,63.22,62.54,62.54,471000.0,62.77,63.2099,62.53,62.53,471000.0
2022-03-08 15:30:00,62.46,62.63,62.15,62.22,1069095.0,62.45,62.62,62.1401,62.21,1069095.0
2022-03-09 09:30:00,63.75,64.15,63.58,64.1,600420.0,63.7398,64.1397,63.5698,64.0897,600420.0
2022-03-09 10:00:00,64.18,64.71,64.1,64.61,343920.0,64.1697,64.6996,64.0897,64.5997,343920.0
2022-03-09 10:30:00,64.65,64.96,64.53,64.88,133715.0,64.6397,64.9496,64.5197,64.8696,133715.0
2022-03-09 11:00:00,64.86,64.87,64.49,64.5,184495.0,64.8496,64.8596,64.4797,64.4897,184495.0
2022-03-09 11:30:00,64.53,64.98,64.52,64.94,333680.0,64.5197,64.9696,64.5097,64.9296,333680.0
2022-03-09 12:00:00,64.93,65.16,64.82,65.01,467170.0,64.9196,65.1496,64.8096,64.9996,467170.0
2022-03-09 12:30:00,65.03,65.45,65.03,65.26,211435.0,65.0196,65.4395,65.0196,65.2496,211435.0
2022-03-09 13:00:00,65.24,65.49,65.07,65.49,123530.0,65.2296,65.4795,65.0596,65.4795,123530.0
2022-03-09 13:30:00,65.44,65.51,65.12,65.24,507085.0,65.4295,65.4995,65.1096,65.2296,507085.0
2022-03-09 14:00:00,65.21,65.42,65.1,65.23,97585.0,65.1996,65.4095,65.0896,65.2196,97585.0
2022-03-09 14:30:00,65.28,65.3,65.11,65.17,529755.0,65.2696,65.2896,65.0996,65.1596,529755.0
2022-03-09 15:00:00,65.19,65.42,65.13,65.33,271555.0,65.1796,65.4095,65.1196,65.3195,271555.0
2022-03-09 15:30:00,65.37,65.47,65.08,65.18,623875.0,65.3595,65.4595,65.0696,65.1696,623875.0
2022-03-10 09:30:00,64.03,64.47,63.75,64.29,477925.0,64.0198,64.4597,63.7398,64.2797,477925.0
2022-03-10 10:00:00,64.26,64.51,63.78,64.0,172380.0,64.2497,64.4997,63.7698,63.9898,172380.0
2022-03-10 10:30:00,63.99,64.08,63.5,63.56,326650.0,63.9798,64.0697,63.4898,63.5498,326650.0
2022-03-10 11:00:00,63.58,63.59,63.28,63.41,228085.0,63.5698,63.5798,63.2699,63.3999,228085.0
2022-03-10 11:30:00,63.41,63.69,63.33,63.67,260990.0,63.3999,63.6798,63.3199,63.6598,260990.0
2022-03-10 12:00:00,63.67,64.01,63.53,63.88,104555.0,63.6598,63.9998,63.5198,63.8698,104555.0
2022-03-10 12:30:00,63.86,63.87,63.64,63.7,168590.0,63.8498,63.8598,63.6298,63.6898,168590.0
2022-03-10 13:00:00,63.69,63.84,63.59,63.8,201035.0,63.6798,63.8298,63.5798,63.7898,201035.0
2022-03-10 13:30:00,63.79,64.05,63.74,64.01,129330.0,63.7798,64.0398,63.7298,63.9998,129330.0
2022-03-10 14:00:00,63.98,64.39,63.95,64.12,137475.0,63.9698,64.3797,63.9398,64.1097,137475.0
2022-03-10 14:30:00,64.15,64.34,63.99,64.3,168385.0,64.1397,64.3297,63.9798,64.2897,168385.0
2022-03-10 15:00:00,64.31,64.31,63.99,64.19,209440.0,64.2997,64.2997,63.9798,64.1797,209440.0
2022-03-10 15:30:00,64.25,64.35,64.02,64.21,593805.0,64.2397,64.3397,64.0098,64.1997,593805.0
2022-03-11 09:30:00,64.6,64.8,63.48,63.59,196145.0,64.5897,64.7896,63.4698,63.5798,196145.0
2022-03-11 10:00:00,63.49,63.52,63.1,63.29,154160.0,63.4798,63.5098,63.0899,63.2799,154160.0
2022-03-11 10:30:00,63.3,63.46,63.07,63.35,306350.0,63.2899,63.4498,63.0599,63.3399,306350.0
2022-03-11 11:00:00,63.31,63.4,63.09,63.16,219725.0,63.2999,63.3899,63.0799,63.1499,219725.0
2022-03-11 11:30:00,63.15,63.15,62.89,63.06,186100.0,63.1399,63.1399,62.8799,63.0499,186100.0
2022-03-11 12:00:00,63.06,63.25,62.91,62.92,123440.0,63.0499,63.2399,62.8999,62.9099,123440.0
2022-03-11 12:30:00,62.9,62.93,62.72,62.87,417030.0,62.8899,62.9199,62.71,62.8599,417030.0
2022-03-11 13:00:00,62.86,63.21,62.81,63.15,131700.0,62.8499,63.1999,62.8,63.1399,131700.0
2022-03-11 13:30:00,63.16,63.31,62.9,62.92,176905.0,63.1499,63.2999,62.8899,62.9099,176905.0
2022-03-11 14:00:00,62.88,63.08,62.83,63.07,273270.0,62.8699,63.0699,62.8199,63.0599,273270.0
2022-03-11 14:30:00,63.03,63.07,62.72,62.75,195635.0,63.0199,63.0599,62.71,62.74,195635.0
2022-03-11 15:00:00,62.73,62.84,62.59,62.59,357735.0,62.72,62.8299,62.58,62.58,357735.0
2022-03-11 15:30:00,62.57,62.62,62.16,62.21,856680.0,62.56,62.61,62.1501,62.2,856680.0
2022-03-14 09:30:00,62.07,62.66,61.76,62.03,384895.0,62.0601,62.65,61.7501,62.0201,384895.0
2022-03-14 10:00:00,62.05,62.53,61.84,62.2,614520.0,62.0401,62.52,61.8301,62.19,614520.0
2022-03-14 10:30:00,62.21,62.24,61.83,61.98,198125.0,62.2,62.23,61.8201,61.9701,198125.0
2022-03-14 11:00:00,62.0,62.04,61.4,61.47,331570.0,61.9901,62.0301,61.3902,61.4602,331570.0
2022-03-14 11:30:00,61.47,61.54,61.14,61.25,436520.0,61.4602,61.5302,61.1302,61.2402,436520.0
2022-03-14 12:00:00,61.25,61.26,61.04,61.08,299195.0,61.2402,61.2502,61.0302,61.0702,299195.0
2022-03-14 12:30:00,61.06,61.14,60.5,60.5,188620.0,61.0502,61.1302,60.4903,60.4903,188620.0
2022-03-14 13:00:00,60.51,60.57,60.36,60.38,280545.0,60.5003,60.5603,60.3503,60.3703,280545.0
2022-03-14 13:30:00,60.38,60.67,60.17,60.37,410155.0,60.3703,60.6603,60.1604,60.3603,410155.0
2022-03-14 14:00:00,60.35,60.46,60.17,60.25,321530.0,60.3403,60.4503,60.1604,60.2404,321530.0
2022-03-14 14:30:00,60.22,60.59,60.18,60.41,261920.0,60.2104,60.5803,60.1704,60.4003,261920.0
2022-03-14 15:00:00,60.43,60.64,60.35,60.49,415105.0,60.4203,60.6303,60.3403,60.4803,415105.0
2022-03-14 15:30:00,60.49,60.57,60.19,60.45,881420.0,60.4803,60.5603,60.1804,60.4403,881420.0
2022-03-15 09:30:00,61.11,61.31,60.36,60.86,1420180.0,61.1002,61.3002,60.3503,60.8503,1420180.0
2022-03-15 10:00:00,60.85,61.22,60.72,61.16,346520.0,60.8403,61.2102,60.7103,61.1502,346520.0
2022-03-15 10:30:00,61.14,61.6,61.11,61.38,539215.0,61.1302,61.5901,61.1002,61.3702,539215.0
2022-03-15 11:00:00,61.4,61.59,61.22,61.46,447435.0,61.3902,61.5801,61.2102,61.4502,447435.0
2022-03-15 11:30:00,61.47,61.67,61.14,61.31,313195.0,61.4602,61.6601,61.1302,61.3002,313195.0
2022-03-15 12:00:00,61.26,61.46,61.05,61.43,678430.0,61.2502,61.4502,61.0402,61.4202,678430.0
2022-03-15 12:30:00,61.43,61.48,61.12,61.22,128915.0,61.4202,61.4702,61.1102,61.2102,128915.0
2022-03-15 13:00:00,61.23,61.36,60.98,61.01,119060.0,61.2202,61.3502,60.9702,61.0002,119060.0
2022-03-15 13:30:00,61.01,61.33,60.98,61.28,111400.0,61.0002,61.3202,60.9702,61.2702,111400.0
2022-03-15 14:00:00,61.28,61.33,60.99,61.09,213010.0,61.2702,61.3202,60.9802,61.0802,213010.0
2022-03-15 14:30:00,61.07,61.45,61.01,61.42,302765.0,61.0602,61.4402,61.0002,61.4102,302765.0
2022-03-15 15:00:00,61.42,61.88,61.39,61.85,718960.0,61.4102,61.8701,61.3802,61.8401,718960.0
2022-03-15 15:30:00,61.88,62.09,61.85,62.0,1233450.0,61.8701,62.0801,61.8401,61.9901,1233450.0
2022-03-16 09:30:00,62.99,63.78,62.99,63.47,415405.0,62.9799,63.7698,62.9799,63.4598,415405.0
2022-03-16 10:00:00,63.49,64.23,63.32,64.21,348675.0,63.4798,64.2197,63.3099,64.1997,348675.0
2022-03-16 10:30:00,64.2,64.38,63.82,63.88,429420.0,64.1897,64.3697,63.8098,63.8698,429420.0
2022-03-16 11:00:00,63.91,64.07,63.74,63.77,455880.0,63.8998,64.0597,63.7298,63.7598,455880.0
2022-03-16 11:30:00,63.84,63.91,63.68,63.81,210685.0,63.8298,63.8998,63.6698,63.7998,210685.0
2022-03-16 12:00:00,63.82,63.89,63.57,63.58,163715.0,63.8098,63.8798,63.5598,63.5698,163715.0
2022-03-16 12:30:00,63.64,63.64,63.18,63.35,126490.0,63.6298,63.6298,63.1699,63.3399,126490.0
2022-03-16 13:00:00,63.36,63.45,62.93,63.04,279355.0,63.3499,63.4398,62.9199,63.0299,279355.0
2022-03-16 13:30:00,63.04,63.51,63.02,63.45,458430.0,63.0299,63.4998,63.0099,63.4398,458430.0
2022-03-16 14:00:00,63.38,63.39,62.23,62.27,1997295.0,63.3699,63.3799,62.22,62.26,1997295.0
2022-03-16 14:30:00,62.28,63.72,61.98,63.58,980725.0,62.27,63.7098,61.9701,63.5698,980725.0
2022-03-16 15:00:00,63.58,64.12,63.43,64.11,814020.0,63.5698,64.1097,63.4199,64.0997,814020.0
2022-03-16 15:30:00,64.1,64.61,63.91,64.61,1330845.0,64.0897,64.5997,63.8998,64.5997,1330845.0
2022-03-17 09:30:00,64.31,65.28,63.93,65.28,264300.0,64.2997,65.2696,63.9198,65.2696,264300.0
2022-03-17 10:00:00,65.26,65.62,64.97,65.24,393725.0,65.2496,65.6095,64.9596,65.2296,393725.0
2022-03-17 10:30:00,65.24,65.26,64.69,64.8,228130.0,65.2296,65.2496,64.6796,64.7896,228130.0
2022-03-17 11:00:00,64.78,65.11,64.61,65.05,242750.0,64.7696,65.0996,64.5997,65.0396,242750.0
2022-03-17 11:30:00,65.02,65.19,64.73,64.97,114635.0,65.0096,65.1796,64.7196,64.9596,114635.0
2022-03-17 12:00:00,64.99,65.15,64.86,65.14,152800.0,64.9796,65.1396,64.8496,65.1296,152800.0
2022-03-17 12:30:00,65.11,65.34,65.05,65.28,134420.0,65.0996,65.3295,65.0396,65.2696,134420.0
2022-03-17 13:00:00,65.32,65.56,65.13,65.52,172545.0,65.3095,65.5495,65.1196,65.5095,172545.0
2022-03-17 13:30:00,65.52,65.87,65.46,65.78,295855.0,65.5095,65.8595,65.4495,65.7695,295855.0
2022-03-17 14:00:00,65.77,65.87,65.58,65.58,131395.0,65.7595,65.8595,65.5695,65.5695,131395.0
2022-03-17 14:30:00,65.59,65.84,65.59,65.82,190395.0,65.5795,65.8295,65.5795,65.8095,190395.0
2022-03-17 15:00:00,65.81,65.91,65.55,65.82,276405.0,65.7995,65.8995,65.5395,65.8095,276405.0
2022-03-17 15:30:00,65.83,66.15,65.79,66.1,970510.0,65.8195,66.1394,65.7795,66.0894,970510.0
2022-03-18 09:30:00,65.7,66.53,65.59,66.53,193180.0,65.6895,66.5194,65.5795,66.5194,193180.0
2022-03-18 10:00:00,66.56,67.13,66.5,66.95,604800.0,66.5494,67.1193,66.4894,66.9393,604800.0
2022-03-18 10:30:00,66.99,67.01,66.44,66.84,253085.0,66.9793,66.9993,66.4294,66.8293,253085.0
2022-03-18 11:00:00,66.85,67.09,66.78,66.9,215600.0,66.8393,67.0793,66.7693,66.8893,215600.0
2022-03-18 11:30:00,66.9,67.11,66.85,67.02,239780.0,66.8893,67.0993,66.8393,67.0093,239780.0
2022-03-18 12:00:00,67.02,67.37,67.0,67.35,271385.0,67.0093,67.3592,66.9893,67.3392,271385.0
2022-03-18 12:30:00,67.38,67.65,67.35,67.63,352945.0,67.3692,67.6392,67.3392,67.6192,352945.0
2022-03-18 13:00:00,67.61,67.73,67.53,67.7,234000.0,67.5992,67.7192,67.5192,67.6892,234000.0
2022-03-18 13:30:00,67.7,67.81,67.61,67.66,223390.0,67.6892,67.7992,67.5992,67.6492,223390.0
2022-03-18 14:00:00,67.71,67.72,67.46,67.52,255850.0,67.6992,67.7092,67.4492,67.5092,255850.0
2022-03-18 14:30:00,67.52,67.63,67.45,67.61,230430.0,67.5092,67.6192,67.4392,67.5992,230430.0
2022-03-18 15:00:00,67.61,67.84,67.56,67.83,350305.0,67.5992,67.8291,67.5492,67.8191,350305.0
2022-03-18 15:30:00,67.83,68.02,67.67,67.98,1876575.0,67.8191,68.0091,67.6592,67.9691,1876575.0
2022-03-21 09:30:00,67.6,68.13,66.91,66.98,825135.0,67.5892,68.1191,66.8993,66.9693,825135.0
2022-03-21 10:00:00,66.98,67.12,66.44,66.44,401705.0,66.9693,67.1093,66.4294,66.4294,401705.0
2022-03-21 10:30:00,66.45,67.14,66.42,67.14,353560.0,66.4394,67.1293,66.4094,67.1293,353560.0
2022-03-21 11:00:00,67.13,67.72,67.05,67.67,305710.0,67.1193,67.7092,67.0393,67.6592,305710.0
2022-03-21 11:30:00,67.67,67.92,67.43,67.81,275755.0,67.6592,67.9091,67.4192,67.7992,275755.0
2022-03-21 12:00:00,67.83,67.87,67.52,67.69,113400.0,67.8191,67.8591,67.5092,67.6792,113400.0
2022-03-21 12:30:00,67.72,67.72,66.84,66.87,405670.0,67.7092,67.7092,66.8293,66.8593,405670.0
2022-03-21 13:00:00,66.86,66.95,66.44,66.59,186765.0,66.8493,66.9393,66.4294,66.5793,186765.0
2022-03-21 13:30:00,66.58,66.75,66.5,66.75,127390.0,66.5693,66.7393,66.4894,66.7393,127390.0
2022-03-21 14:00:00,66.77,67.31,66.61,67.27,159925.0,66.7593,67.2992,66.5993,67.2592,159925.0
2022-03-21 14:30:00,67.28,67.32,66.87,66.87,206050.0,67.2692,67.3092,66.8593,66.8593,206050.0
2022-03-21 15:00:00,66.84,67.23,66.82,67.22,119880.0,66.8293,67.2192,66.8093,67.2092,119880.0
2022-03-21 15:30:00,67.23,67.4,66.85,67.4,691960.0,67.2192,67.3892,66.8393,67.3892,691960.0
2022-03-22 09:30:00,67.52,68.12,67.28,68.07,750660.0,67.5092,68.1091,67.2692,68.0591,750660.0
2022-03-22 10:00:00,68.08,68.75,68.06,68.72,215370.0,68.0691,68.739,68.0491,68.709,215370.0
2022-03-22 10:30:00,68.79,69.08,68.79,68.98,172795.0,68.779,69.0689,68.779,68.969,172795.0
2022-03-22 11:00:00,68.97,69.5,68.94,69.45,259600.0,68.959,69.4889,68.929,69.4389,259600.0
2022-03-22 11:30:00,69.42,69.45,69.17,69.17,140640.0,69.4089,69.4389,69.1589,69.1589,140640.0
2022-03-22 12:00:00,69.19,69.22,68.84,68.96,175630.0,69.1789,69.2089,68.829,68.949,175630.0
2022-03-22 12:30:00,68.92,69.05,68.83,68.9,266825.0,68.909,69.039,68.819,68.889,266825.0
2022-03-22 13:00:00,68.86,69.04,68.78,68.92,151230.0,68.849,69.029,68.769,68.909,151230.0
2022-03-22 13:30:00,68.99,69.14,68.84,69.13,699995.0,68.979,69.1289,68.829,69.1189,699995.0
2022-03-22 14:00:00,69.11,69.19,68.91,69.03,346665.0,69.0989,69.1789,68.899,69.019,346665.0
2022-03-22 14:30:00,69.04,69.2,68.91,69.16,289615.0,69.029,69.1889,68.899,69.1489,289615.0
2022-03-22 15:00:00,69.15,69.3,69.0,69.01,219835.0,69.1389,69.2889,68.989,68.999,219835.0
2022-03-22 15:30:00,68.99,69.23,68.95,69.06,645930.0,68.979,69.2189,68.939,69.049,645930.0
2022-03-23 09:30:00,68.02,68.02,67.03,67.12,486915.0,68.0091,68.0091,67.0193,67.1093,486915.0
2022-03-23 10:00:00,67.09,67.7,66.93,67.55,345630.0,67.0793,67.6892,66.9193,67.5392,345630.0
2022-03-23 10:30:00,67.6,67.93,67.41,67.86,119950.0,67.5892,67.9191,67.3992,67.8491,119950.0
2022-03-23 11:00:00,67.89,68.1,67.79,68.0,97355.0,67.8791,68.0891,67.7792,67.9891,97355.0
2022-03-23 11:30:00,68.02,68.26,67.95,68.25,122980.0,68.0091,68.2491,67.9391,68.2391,122980.0
2022-03-23 12:00:00,68.26,68.42,68.0,68.2,240665.0,68.2491,68.4091,67.9891,68.1891,240665.0
2022-03-23 12:30:00,68.21,68.22,67.92,68.14,69145.0,68.1991,68.2091,67.9091,68.1291,69145.0
2022-03-23 13:00:00,68.12,68.13,67.42,67.47,218390.0,68.1091,68.1191,67.4092,67.4592,218390.0
2022-03-23 13:30:00,67.46,67.68,67.42,67.61,85860.0,67.4492,67.6692,67.4092,67.5992,85860.0
2022-03-23 14:00:00,67.58,67.6,67.2,67.34,124140.0,67.5692,67.5892,67.1892,67.3292,124140.0
2022-03-23 14:30:00,67.38,67.63,67.28,67.4,128825.0,67.3692,67.6192,67.2692,67.3892,128825.0
2022-03-23 15:00:00,67.37,67.47,67.21,67.43,276130.0,67.3592,67.4592,67.1992,67.4192,276130.0
2022-03-23 15:30:00,67.41,67.71,67.29,67.32,618555.0,67.3992,67.6992,67.2792,67.3092,618555.0
2022-03-24 09:30:00,67.56,67.7,66.93,67.21,933840.0,67.5492,67.6892,66.9193,67.1992,933840.0
2022-03-24 10:00:00,67.42,67.71,66.8,67.0,209150.0,67.4092,67.6992,66.7893,66.9893,209150.0
2022-03-24 10:30:00,66.95,67.45,66.89,67.34,115245.0,66.9393,67.4392,66.8793,67.3292,115245.0
2022-03-24 11:00:00,67.3,67.75,67.3,67.68,80105.0,67.2892,67.7392,67.2892,67.6692,80105.0
2022-03-24 11:30:00,67.72,67.82,67.61,67.81,246525.0,67.7092,67.8091,67.5992,67.7992,246525.0
2022-03-24 12:00:00,67.77,67.97,67.59,67.82,80810.0,67.7592,67.9591,67.5792,67.8091,80810.0
2022-03-24 12:30:00,67.79,67.88,67.67,67.84,52515.0,67.7792,67.8691,67.6592,67.8291,52515.0
2022-03-24 13:00:00,67.81,67.97,67.79,67.9,42150.0,67.7992,67.9591,67.7792,67.8891,42150.0
2022-03-24 13:30:00,67.9,67.96,67.83,67.89,51160.0,67.8891,67.9491,67.8191,67.8791,51160.0
2022-03-24 14:00:00,67.94,68.12,67.86,68.0,161105.0,67.9291,68.1091,67.8491,67.9891,161105.0
2022-03-24 14:30:00,68.02,68.12,67.93,68.1,95725.0,68.0091,68.1091,67.9191,68.0891,95725.0
2022-03-24 15:00:00,68.11,68.33,67.99,68.26,199545.0,68.0991,68.3191,67.9791,68.2491,199545.0
2022-03-24 15:30:00,68.27,68.56,68.21,68.55,1356900.0,68.2591,68.549,68.1991,68.539,1356900.0
2022-03-25 09:30:00,68.61,68.81,67.64,67.69,814080.0,68.599,68.799,67.6292,67.6792,814080.0
2022-03-25 10:00:00,67.69,67.78,67.35,67.7,491730.0,67.6792,67.7692,67.3392,67.6892,491730.0
2022-03-25 10:30:00,67.7,68.11,67.65,67.74,255750.0,67.6892,68.0991,67.6392,67.7292,255750.0
2022-03-25 11:00:00,67.75,67.76,66.81,66.91,775090.0,67.7392,67.7492,66.7993,66.8993,775090.0
2022-03-25 11:30:00,66.97,67.02,66.79,66.82,197300.0,66.9593,67.0093,66.7793,66.8093,197300.0
2022-03-25 12:00:00,66.83,67.21,66.76,67.17,116915.0,66.8193,67.1992,66.7493,67.1593,116915.0
2022-03-25 12:30:00,67.16,67.23,66.94,67.09,80250.0,67.1493,67.2192,66.9293,67.0793,80250.0
2022-03-25 13:00:00,67.07,67.33,67.0,67.07,112805.0,67.0593,67.3192,66.9893,67.0593,112805.0
2022-03-25 13:30:00,67.08,67.39,67.06,67.39,92920.0,67.0693,67.3792,67.0493,67.3792,92920.0
2022-03-25 14:00:00,67.35,67.47,67.28,67.44,131740.0,67.3392,67.4592,67.2692,67.4292,131740.0
2022-03-25 14:30:00,67.43,67.54,67.34,67.48,71980.0,67.4192,67.5292,67.3292,67.4692,71980.0
2022-03-25 15:00:00,67.5,67.53,67.05,67.05,213550.0,67.4892,67.5192,67.0393,67.0393,213550.0
2022-03-25 15:30:00,67.03,67.64,66.96,67.62,397185.0,67.0193,67.6292,66.9493,67.6092,397185.0
2022-03-28 09:30:00,67.71,68.96,67.71,68.72,1583325.0,67.6992,68.949,67.6992,68.709,1583325.0
2022-03-28 10:00:00,68.72,68.75,67.82,68.09,313575.0,68.709,68.739,67.8091,68.0791,313575.0
2022-03-28 10:30:00,68.11,68.42,67.99,68.34,359910.0,68.0991,68.4091,67.9791,68.3291,359910.0
2022-03-28 11:00:00,68.36,68.41,68.04,68.17,516020.0,68.3491,68.3991,68.0291,68.1591,516020.0
2022-03-28 11:30:00,68.17,68.17,67.45,67.76,158095.0,68.1591,68.1591,67.4392,67.7492,158095.0
2022-03-28 12:00:00,67.69,67.86,67.52,67.65,98250.0,67.6792,67.8491,67.5092,67.6392,98250.0
2022-03-28 12:30:00,67.72,67.98,67.71,67.98,119730.0,67.7092,67.9691,67.6992,67.9691,119730.0
2022-03-28 13:00:00,67.97,68.4,67.95,68.36,136390.0,67.9591,68.3891,67.9391,68.3491,136390.0
2022-03-28 13:30:00,68.38,68.6,68.36,68.6,79155.0,68.3691,68.589,68.3491,68.589,79155.0
2022-03-28 14:00:00,68.6,68.65,68.38,68.47,81605.0,68.589,68.639,68.3691,68.459,81605.0
2022-03-28 14:30:00,68.47,68.9,68.41,68.9,106750.0,68.459,68.889,68.3991,68.889,106750.0
2022-03-28 15:00:00,68.91,69.11,68.85,69.08,392060.0,68.899,69.0989,68.839,69.0689,392060.0
2022-03-28 15:30:00,69.11,69.2,68.92,69.2,1506885.0,69.0989,69.1889,68.909,69.1889,1506885.0
2022-03-29 09:30:00,70.4,70.66,69.79,70.31,886810.0,70.3887,70.6487,69.7788,70.2988,886810.0
2022-03-29 10:00:00,70.26,70.31,69.28,69.67,296975.0,70.2488,70.2988,69.2689,69.6589,296975.0
2022-03-29 10:30:00,69.68,70.04,69.31,69.9,177010.0,69.6689,70.0288,69.2989,69.8888,177010.0
2022-03-29 11:00:00,69.91,70.06,69.71,70.02,121385.0,69.8988,70.0488,69.6988,70.0088,121385.0
2022-03-29 11:30:00,70.01,70.27,69.91,70.13,100320.0,69.9988,70.2588,69.8988,70.1188,100320.0
2022-03-29 12:00:00,70.14,70.33,69.98,70.17,119720.0,70.1288,70.3187,69.9688,70.1588,119720.0
2022-03-29 12:30:00,70.19,70.33,70.01,70.2,82900.0,70.1788,70.3187,69.9988,70.1888,82900.0
2022-03-29 13:00:00,70.25,70.33,70.12,70.33,57185.0,70.2388,70.3187,70.1088,70.3187,57185.0
2022-03-29 13:30:00,70.32,70.61,70.21,70.6,206865.0,70.3087,70.5987,70.1988,70.5887,206865.0
2022-03-29 14:00:00,70.61,70.68,70.5,70.67,97255.0,70.5987,70.6687,70.4887,70.6587,97255.0
2022-03-29 14:30:00,70.66,70.92,70.64,70.88,135355.0,70.6487,70.9087,70.6287,70.8687,135355.0
2022-03-29 15:00:00,70.88,71.03,70.78,71.01,389490.0,70.8687,71.0186,70.7687,70.9986,389490.0
2022-03-29 15:30:00,71.01,71.1,70.69,70.89,785075.0,70.9986,71.0886,70.6787,70.8787,785075.0
2022-03-30 09:30:00,70.32,70.47,69.8,70.2,169800.0,70.3087,70.4587,69.7888,70.1888,169800.0
2022-03-30 10:00:00,70.15,70.59,69.85,70.59,317890.0,70.1388,70.5787,69.8388,70.5787,317890.0
2022-03-30 10:30:00,70.58,70.66,70.08,70.11,371520.0,70.5687,70.6487,70.0688,70.0988,371520.0
2022-03-30 11:00:00,70.09,70.21,69.87,69.91,107890.0,70.0788,70.1988,69.8588,69.8988,107890.0
2022-03-30 11:30:00,69.91,70.1,69.91,70.05,45495.0,69.8988,70.0888,69.8988,70.0388,45495.0
2022-03-30 12:00:00,70.03,70.22,69.96,70.19,57950.0,70.0188,70.2088,69.9488,70.1788,57950.0
2022-03-30 12:30:00,70.17,70.35,70.11,70.34,68610.0,70.1588,70.3387,70.0988,70.3287,68610.0
2022-03-30 13:00:00,70.3,70.36,70.06,70.1,44450.0,70.2888,70.3487,70.0488,70.0888,44450.0
2022-03-30 13:30:00,70.14,70.23,69.87,69.87,664635.0,70.1288,70.2188,69.8588,69.8588,664635.0
2022-03-30 14:00:00,69.87,69.96,69.55,69.59,387175.0,69.8588,69.9488,69.5389,69.5789,387175.0
2022-03-30 14:30:00,69.6,69.78,69.51,69.51,87660.0,69.5889,69.7688,69.4989,69.4989,87660.0
2022-03-30 15:00:00,69.52,69.55,69.17,69.31,348185.0,69.5089,69.5389,69.1589,69.2989,348185.0
2022-03-30 15:30:00,69.3,69.53,69.28,69.53,627340.0,69.2889,69.5189,69.2689,69.5189,627340.0
2022-03-31 09:30:00,69.52,69.76,68.9,69.6,539025.0,69.5089,69.7488,68.889,69.5889,539025.0
2022-03-31 10:00:00,69.55,69.77,69.1,69.44,292590.0,69.5389,69.7588,69.0889,69.4289,292590.0
2022-03-31 10:30:00,69.47,70.0,69.46,69.91,183085.0,69.4589,69.9888,69.4489,69.8988,183085.0
2022-03-31 11:00:00,69.89,69.91,69.65,69.73,113130.0,69.8788,69.8988,69.6389,69.7188,113130.0
2022-03-31 11:30:00,69.76,70.01,69.71,69.77,79200.0,69.7488,69.9988,69.6988,69.7588,79200.0
2022-03-31 12:00:00,69.82,69.82,69.44,69.49,51165.0,69.8088,69.8088,69.4289,69.4789,51165.0
2022-03-31 12:30:00,69.52,69.54,69.3,69.31,52420.0,69.5089,69.5289,69.2889,69.2989,52420.0
2022-03-31 13:00:00,69.36,69.48,69.3,69.48,32095.0,69.3489,69.4689,69.2889,69.4689,32095.0
2022-03-31 13:30:00,69.53,69.6,69.42,69.46,43260.0,69.5189,69.5889,69.4089,69.4489,43260.0
2022-03-31 14:00:00,69.43,69.43,69.25,69.39,62225.0,69.4189,69.4189,69.2389,69.3789,62225.0
2022-03-31 14:30:00,69.4,69.63,69.38,69.63,644255.0,69.3889,69.6189,69.3689,69.6189,644255.0
2022-03-31 15:00:00,69.72,69.83,69.33,69.38,92300.0,69.7088,69.8188,69.3189,69.3689,92300.0
2022-03-31 15:30:00,69.37,69.4,68.86,68.87,1248495.0,69.3589,69.3889,68.849,68.859,1248495.0
2022-04-01 09:30:00,68.9,69.35,68.74,69.24,738055.0,68.889,69.3389,68.729,69.2289,738055.0
2022-04-01 10:00:00,69.2,69.47,68.95,69.3,178425.0,69.1889,69.4589,68.939,69.2889,178425.0
2022-04-01 10:30:00,69.31,69.55,69.16,69.47,204135.0,69.2989,69.5389,69.1489,69.4589,204135.0
2022-04-01 11:00:00,69.46,69.57,69.13,69.17,1007980.0,69.4489,69.5589,69.1189,69.1589,1007980.0
2022-04-01 11:30:00,69.2,69.2,68.68,68.7,100100.0,69.1889,69.1889,68.669,68.689,100100.0
2022-04-01 12:00:00,68.69,68.82,68.61,68.78,72010.0,68.679,68.809,68.599,68.769,72010.0
2022-04-01 12:30:00,68.76,68.76,68.49,68.55,65730.0,68.749,68.749,68.479,68.539,65730.0
2022-04-01 13:00:00,68.54,68.66,68.43,68.56,106305.0,68.529,68.649,68.4191,68.549,106305.0
2022-04-01 13:30:00,68.53,68.83,68.53,68.72,67205.0,68.519,68.819,68.519,68.709,67205.0
2022-04-01 14:00:00,68.73,68.88,68.62,68.83,459960.0,68.719,68.869,68.609,68.819,459960.0
2022-04-01 14:30:00,68.85,69.02,68.84,68.88,216760.0,68.839,69.009,68.829,68.869,216760.0
2022-04-01 15:00:00,68.89,69.0,68.58,68.71,127130.0,68.879,68.989,68.569,68.699,127130.0
2022-04-01 15:30:00,68.69,69.12,68.54,69.1,439020.0,68.679,69.1089,68.529,69.0889,439020.0
2022-04-04 09:30:00,69.23,70.72,69.23,70.5,231440.0,69.2189,70.7087,69.2189,70.4887,231440.0
2022-04-04 10:00:00,70.56,70.61,70.09,70.18,402725.0,70.5487,70.5987,70.0788,70.1688,402725.0
2022-04-04 10:30:00,70.18,70.54,70.17,70.52,252995.0,70.1688,70.5287,70.1588,70.5087,252995.0
2022-04-04 11:00:00,70.56,70.72,70.38,70.47,181830.0,70.5487,70.7087,70.3687,70.4587,181830.0
2022-04-04 11:30:00,70.55,70.71,70.44,70.7,106540.0,70.5387,70.6987,70.4287,70.6887,106540.0
2022-04-04 12:00:00,70.69,70.84,70.69,70.82,62070.0,70.6787,70.8287,70.6787,70.8087,62070.0
2022-04-04 12:30:00,70.81,70.91,70.75,70.78,59550.0,70.7987,70.8987,70.7387,70.7687,59550.0
2022-04-04 13:00:00,70.76,70.82,70.68,70.7,47195.0,70.7487,70.8087,70.6687,70.6887,47195.0
2022-04-04 13:30:00,70.68,70.8,70.62,70.78,87355.0,70.6687,70.7887,70.6087,70.7687,87355.0
2022-04-04 14:00:00,70.76,70.76,70.48,70.7,142620.0,70.7487,70.7487,70.4687,70.6887,142620.0
2022-04-04 14:30:00,70.71,70.86,70.7,70.78,98075.0,70.6987,70.8487,70.6887,70.7687,98075.0
2022-04-04 15:00:00,70.78,70.82,70.7,70.8,175870.0,70.7687,70.8087,70.6887,70.7887,175870.0
2022-04-04 15:30:00,70.78,70.84,70.69,70.79,542195.0,70.7687,70.8287,70.6787,70.7787,542195.0
2022-04-05 09:30:00,70.56,70.74,70.05,70.25,279960.0,70.5487,70.7287,70.0388,70.2388,279960.0
2022-04-05 10:00:00,70.21,70.32,69.33,69.53,690385.0,70.1988,70.3087,69.3189,69.5189,690385.0
2022-04-05 10:30:00,69.52,69.66,69.13,69.6,328970.0,69.5089,69.6489,69.1189,69.5889,328970.0
2022-04-05 11:00:00,69.61,69.65,69.34,69.39,322090.0,69.5989,69.6389,69.3289,69.3789,322090.0
2022-04-05 11:30:00,69.39,69.4,68.98,69.04,126835.0,69.3789,69.3889,68.969,69.029,126835.0
2022-04-05 12:00:00,69.11,69.11,68.66,68.71,185735.0,69.0989,69.0989,68.649,68.699,185735.0
2022-04-05 12:30:00,68.68,69.0,68.66,68.98,128030.0,68.669,68.989,68.649,68.969,128030.0
2022-04-05 13:00:00,69.01,69.26,68.97,69.16,202225.0,68.999,69.2489,68.959,69.1489,202225.0
2022-04-05 13:30:00,69.19,69.19,68.8,68.9,161060.0,69.1789,69.1789,68.789,68.889,161060.0
2022-04-05 14:00:00,68.88,69.16,68.82,69.07,129720.0,68.869,69.1489,68.809,69.0589,129720.0
2022-04-05 14:30:00,69.09,69.35,69.05,69.08,137075.0,69.0789,69.3389,69.039,69.0689,137075.0
2022-04-05 15:00:00,69.11,69.17,68.82,68.89,358430.0,69.0989,69.1589,68.809,68.879,358430.0
2022-04-05 15:30:00,68.87,69.06,68.72,69.04,812250.0,68.859,69.049,68.709,69.029,812250.0
2022-04-06 09:30:00,67.86,67.87,66.68,66.86,462205.0,67.8491,67.8591,66.6693,66.8493,462205.0
2022-04-06 10:00:00,66.84,67.12,66.55,66.65,892545.0,66.8293,67.1093,66.5394,66.6393,892545.0
2022-04-06 10:30:00,66.67,67.06,66.59,66.79,264230.0,66.6593,67.0493,66.5793,66.7793,264230.0
2022-04-06 11:00:00,66.75,66.97,66.6,66.86,118615.0,66.7393,66.9593,66.5893,66.8493,118615.0
2022-04-06 11:30:00,66.84,67.06,66.68,66.79,181800.0,66.8293,67.0493,66.6693,66.7793,181800.0
2022-04-06 12:00:00,66.81,66.83,66.4,66.48,142790.0,66.7993,66.8193,66.3894,66.4694,142790.0
2022-04-06 12:30:00,66.47,66.58,66.43,66.52,176225.0,66.4594,66.5693,66.4194,66.5094,176225.0
2022-04-06 13:00:00,66.5,66.8,66.45,66.77,151145.0,66.4894,66.7893,66.4394,66.7593,151145.0
2022-04-06 13:30:00,66.7,67.15,66.67,66.89,252100.0,66.6893,67.1393,66.6593,66.8793,252100.0
2022-04-06 14:00:00,66.88,67.39,66.22,66.5,407890.0,66.8693,67.3792,66.2094,66.4894,407890.0
2022-04-06 14:30:00,66.58,67.37,66.55,67.36,204860.0,66.5693,67.3592,66.5394,67.3492,204860.0
2022-04-06 15:00:00,67.4,67.58,66.74,66.79,385925.0,67.3892,67.5692,66.7293,66.7793,385925.0
2022-04-06 15:30:00,66.79,67.25,66.66,66.9,751145.0,66.7793,67.2392,66.6493,66.8893,751145.0
2022-04-07 09:30:00,66.54,67.62,66.54,67.53,262490.0,66.5294,67.6092,66.5294,67.5192,262490.0
2022-04-07 10:00:00,67.34,67.7,67.08,67.39,358695.0,67.3292,67.6892,67.0693,67.3792,358695.0
2022-04-07 10:30:00,67.44,67.53,66.74,67.05,136420.0,67.4292,67.5192,66.7293,67.0393,136420.0
2022-04-07 11:00:00,67.15,67.19,66.68,66.71,269070.0,67.1393,67.1792,66.6693,66.6993,269070.0
2022-04-07 11:30:00,66.68,66.74,66.35,66.41,173425.0,66.6693,66.7293,66.3394,66.3994,173425.0
2022-04-07 12:00:00,66.43,66.63,66.37,66.51,106480.0,66.4194,66.6193,66.3594,66.4994,106480.0
2022-04-07 12:30:00,66.46,66.5,66.09,66.36,47205.0,66.4494,66.4894,66.0794,66.3494,47205.0
2022-04-07 13:00:00,66.37,66.97,66.37,66.94,184705.0,66.3594,66.9593,66.3594,66.9293,184705.0
2022-04-07 13:30:00,66.91,67.03,66.66,66.99,369065.0,66.8993,67.0193,66.6493,66.9793,369065.0
2022-04-07 14:00:00,67.05,67.14,66.83,66.92,88795.0,67.0393,67.1293,66.8193,66.9093,88795.0
2022-04-07 14:30:00,66.9,67.38,66.84,67.38,455275.0,66.8893,67.3692,66.8293,67.3692,455275.0
2022-04-07 15:00:00,67.29,67.7,67.29,67.38,483805.0,67.2792,67.6892,67.2792,67.3692,483805.0
2022-04-07 15:30:00,67.4,67.6,67.15,67.17,423745.0,67.3892,67.5892,67.1393,67.1593,423745.0
2022-04-08 09:30:00,66.95,66.95,66.05,66.05,546715.0,66.9393,66.9393,66.0394,66.0394,546715.0
2022-04-08 10:00:00,66.04,66.9,66.03,66.82,405885.0,66.0294,66.8893,66.0194,66.8093,405885.0
2022-04-08 10:30:00,66.86,66.92,66.46,66.85,146875.0,66.8493,66.9093,66.4494,66.8393,146875.0
2022-04-08 11:00:00,66.88,67.04,66.63,66.67,108720.0,66.8693,67.0293,66.6193,66.6593,108720.0
2022-04-08 11:30:00,66.73,66.95,66.55,66.86,90050.0,66.7193,66.9393,66.5394,66.8493,90050.0
2022-04-08 12:00:00,66.83,67.08,66.69,67.03,52250.0,66.8193,67.0693,66.6793,67.0193,52250.0
2022-04-08 12:30:00,67.02,67.02,66.8,66.9,95910.0,67.0093,67.0093,66.7893,66.8893,95910.0
2022-04-08 13:00:00,66.89,66.89,66.49,66.55,102710.0,66.8793,66.8793,66.4794,66.5394,102710.0
2022-04-08 13:30:00,66.53,66.56,66.43,66.51,95195.0,66.5194,66.5494,66.4194,66.4994,95195.0
2022-04-08 14:00:00,66.46,66.57,66.2,66.24,162135.0,66.4494,66.5593,66.1894,66.2294,162135.0
2022-04-08 14:30:00,66.22,66.41,66.12,66.32,144270.0,66.2094,66.3994,66.1094,66.3094,144270.0
2022-04-08 15:00:00,66.28,66.53,66.27,66.37,263715.0,66.2694,66.5194,66.2594,66.3594,263715.0
2022-04-08 15:30:00,66.37,66.43,66.01,66.09,880500.0,66.3594,66.4194,65.9994,66.0794,880500.0
2022-04-11 09:30:00,65.51,65.67,64.72,65.4,844560.0,65.4995,65.6595,64.7096,65.3895,844560.0
2022-04-11 10:00:00,65.28,65.76,65.12,65.2,377015.0,65.2696,65.7495,65.1096,65.1896,377015.0
2022-04-11 10:30:00,65.2,65.48,64.79,64.97,368740.0,65.1896,65.4695,64.7796,64.9596,368740.0
2022-04-11 11:00:00,64.94,65.27,64.89,65.25,184640.0,64.9296,65.2596,64.8796,65.2396,184640.0
2022-04-11 11:30:00,65.25,65.6,65.25,65.51,204900.0,65.2396,65.5895,65.2396,65.4995,204900.0
2022-04-11 12:00:00,65.51,65.54,65.32,65.35,212390.0,65.4995,65.5295,65.3095,65.3395,212390.0
2022-04-11 12:30:00,65.36,65.65,65.34,65.62,171025.0,65.3495,65.6395,65.3295,65.6095,171025.0
2022-04-11 13:00:00,65.64,65.88,65.59,65.72,167025.0,65.6295,65.8695,65.5795,65.7095,167025.0
2022-04-11 13:30:00,65.75,65.91,65.56,65.71,106465.0,65.7395,65.8995,65.5495,65.6995,106465.0
2022-04-11 14:00:00,65.74,65.86,65.54,65.61,172950.0,65.7295,65.8495,65.5295,65.5995,172950.0
2022-04-11 14:30:00,65.59,65.91,65.56,65.82,123845.0,65.5795,65.8995,65.5495,65.8095,123845.0
2022-04-11 15:00:00,65.86,65.96,65.63,65.67,157310.0,65.8495,65.9494,65.6195,65.6595,157310.0
2022-04-11 15:30:00,65.68,65.69,65.33,65.37,824875.0,65.6695,65.6795,65.3195,65.3595,824875.0
2022-04-12 09:30:00,66.49,67.17,66.1,67.16,402565.0,66.4794,67.1593,66.0894,67.1493,402565.0
2022-04-12 10:00:00,67.19,67.26,66.38,66.43,482435.0,67.1792,67.2492,66.3694,66.4194,482435.0
2022-04-12 10:30:00,66.35,66.44,65.9,66.17,466540.0,66.3394,66.4294,65.8895,66.1594,466540.0
2022-04-12 11:00:00,66.15,66.42,65.97,66.37,158740.0,66.1394,66.4094,65.9594,66.3594,158740.0
2022-04-12 11:30:00,66.38,66.5,66.21,66.21,88500.0,66.3694,66.4894,66.1994,66.1994,88500.0
2022-04-12 12:00:00,66.22,66.22,65.7,65.82,81925.0,66.2094,66.2094,65.6895,65.8095,81925.0
2022-04-12 12:30:00,65.77,65.98,65.73,65.95,101365.0,65.7595,65.9694,65.7195,65.9394,101365.0
2022-04-12 13:00:00,65.97,66.05,65.69,65.78,182490.0,65.9594,66.0394,65.6795,65.7695,182490.0
2022-04-12 13:30:00,65.74,65.9,65.39,65.43,273030.0,65.7295,65.8895,65.3795,65.4195,273030.0
2022-04-12 14:00:00,65.39,65.59,65.07,65.12,160675.0,65.3795,65.5795,65.0596,65.1096,160675.0
2022-04-12 14:30:00,65.04,65.19,64.92,65.09,139175.0,65.0296,65.1796,64.9096,65.0796,139175.0
2022-04-12 15:00:00,65.05,65.06,64.74,64.81,221915.0,65.0396,65.0496,64.7296,64.7996,221915.0
2022-04-12 15:30:00,64.8,65.13,64.75,64.9,605970.0,64.7896,65.1196,64.7396,64.8896,605970.0
2022-04-13 09:30:00,65.13,65.55,64.7,65.42,231015.0,65.1196,65.5395,64.6896,65.4095,231015.0
2022-04-13 10:00:00,65.42,65.79,65.2,65.71,180845.0,65.4095,65.7795,65.1896,65.6995,180845.0
2022-04-13 10:30:00,65.69,66.02,65.6,65.68,176270.0,65.6795,66.0094,65.5895,65.6695,176270.0
2022-04-13 11:00:00,65.71,66.28,65.69,66.25,199245.0,65.6995,66.2694,65.6795,66.2394,199245.0
2022-04-13 11:30:00,66.26,66.33,66.05,66.11,177840.0,66.2494,66.3194,66.0394,66.0994,177840.0
2022-04-13 12:00:00,66.13,66.22,65.97,66.11,133720.0,66.1194,66.2094,65.9594,66.0994,133720.0
2022-04-13 12:30:00,66.11,66.25,66.09,66.2,106800.0,66.0994,66.2394,66.0794,66.1894,106800.0
2022-04-13 13:00:00,66.17,66.25,66.02,66.1,90755.0,66.1594,66.2394,66.0094,66.0894,90755.0
2022-04-13 13:30:00,66.13,66.13,65.83,65.99,128350.0,66.1194,66.1194,65.8195,65.9794,128350.0
2022-04-13 14:00:00,65.97,66.2,65.95,66.16,80695.0,65.9594,66.1894,65.9394,66.1494,80695.0
2022-04-13 14:30:00,66.16,66.37,66.13,66.34,132750.0,66.1494,66.3594,66.1194,66.3294,132750.0
2022-04-13 15:00:00,66.32,66.45,66.2,66.44,144915.0,66.3094,66.4394,66.1894,66.4294,144915.0
2022-04-13 15:30:00,66.43,66.52,66.28,66.34,1018660.0,66.4194,66.5094,66.2694,66.3294,1018660.0
2022-04-14 09:30:00,66.34,66.43,65.59,65.7,228265.0,66.3294,66.4194,65.5795,65.6895,228265.0
2022-04-14 10:00:00,65.67,65.85,65.32,65.59,254205.0,65.6595,65.8395,65.3095,65.5795,254205.0
2022-04-14 10:30:00,65.57,65.62,65.08,65.31,239650.0,65.5595,65.6095,65.0696,65.2996,239650.0
2022-04-14 11:00:00,65.24,65.46,65.13,65.4,207455.0,65.2296,65.4495,65.1196,65.3895,207455.0
2022-04-14 11:30:00,65.37,65.4,65.07,65.2,104810.0,65.3595,65.3895,65.0596,65.1896,104810.0
2022-04-14 12:00:00,65.16,65.2,65.01,65.01,61210.0,65.1496,65.1896,64.9996,64.9996,61210.0
2022-04-14 12:30:00,65.02,65.06,64.83,64.95,134095.0,65.0096,65.0496,64.8196,64.9396,134095.0
2022-04-14 13:00:00,64.94,65.02,64.91,64.95,235640.0,64.9296,65.0096,64.8996,64.9396,235640.0
2022-04-14 13:30:00,64.94,65.2,64.94,65.15,98890.0,64.9296,65.1896,64.9296,65.1396,98890.0
2022-04-14 14:00:00,65.19,65.23,65.07,65.15,124600.0,65.1796,65.2196,65.0596,65.1396,124600.0
2022-04-14 14:30:00,65.13,65.17,64.84,64.85,114730.0,65.1196,65.1596,64.8296,64.8396,114730.0
2022-04-14 15:00:00,64.82,64.97,64.79,64.81,214325.0,64.8096,64.9596,64.7796,64.7996,214325.0
2022-04-14 15:30:00,64.82,64.9,64.66,64.67,617460.0,64.8096,64.8896,64.6497,64.6597,617460.0
2022-04-18 09:30:00,64.34,64.54,63.69,64.04,349985.0,64.3297,64.5297,63.6798,64.0298,349985.0
2022-04-18 10:00:00,63.99,64.66,63.92,64.46,455250.0,63.9798,64.6497,63.9098,64.4497,455250.0
2022-04-18 10:30:00,64.45,64.47,64.05,64.19,192095.0,64.4397,64.4597,64.0398,64.1797,192095.0
2022-04-18 11:00:00,64.17,64.28,63.88,63.96,110270.0,64.1597,64.2697,63.8698,63.9498,110270.0
2022-04-18 11:30:00,63.97,63.97,63.67,63.78,119570.0,63.9598,63.9598,63.6598,63.7698,119570.0
2022-04-18 12:00:00,63.74,63.74,63.36,63.38,158515.0,63.7298,63.7298,63.3499,63.3699,158515.0
2022-04-18 12:30:00,63.36,63.56,63.34,63.53,59600.0,63.3499,63.5498,63.3299,63.5198,59600.0
2022-04-18 13:00:00,63.5,63.78,63.44,63.77,86075.0,63.4898,63.7698,63.4298,63.7598,86075.0
2022-04-18 13:30:00,63.78,64.35,63.78,64.3,209020.0,63.7698,64.3397,63.7698,64.2897,209020.0
2022-04-18 14:00:00,64.28,64.51,64.18,64.34,95205.0,64.2697,64.4997,64.1697,64.3297,95205.0
2022-04-18 14:30:00,64.39,64.45,64.16,64.17,67620.0,64.3797,64.4397,64.1497,64.1597,67620.0
2022-04-18 15:00:00,64.15,64.2,63.93,63.96,96545.0,64.1397,64.1897,63.9198,63.9498,96545.0
2022-04-18 15:30:00,63.92,64.03,63.66,64.03,567320.0,63.9098,64.0198,63.6498,64.0198,567320.0
2022-04-19 09:30:00,63.88,64.67,63.58,64.67,366270.0,63.8698,64.6597,63.5698,64.6597,366270.0
2022-04-19 10:00:00,64.68,65.22,64.59,65.04,383975.0,64.6697,65.2096,64.5797,65.0296,383975.0
2022-04-19 10:30:00,65.06,65.45,65.02,65.29,137995.0,65.0496,65.4395,65.0096,65.2796,137995.0
2022-04-19 11:00:00,65.28,65.61,65.2,65.61,434650.0,65.2696,65.5995,65.1896,65.5995,434650.0
2022-04-19 11:30:00,65.62,65.82,65.54,65.74,86925.0,65.6095,65.8095,65.5295,65.7295,86925.0
2022-04-19 12:00:00,65.74,65.82,65.66,65.67,114985.0,65.7295,65.8095,65.6495,65.6595,114985.0
2022-04-19 12:30:00,65.67,65.87,65.62,65.83,175455.0,65.6595,65.8595,65.6095,65.8195,175455.0
2022-04-19 13:00:00,65.85,65.89,65.67,65.68,76005.0,65.8395,65.8795,65.6595,65.6695,76005.0
2022-04-19 13:30:00,65.67,65.77,65.61,65.7,132755.0,65.6595,65.7595,65.5995,65.6895,132755.0
2022-04-19 14:00:00,65.69,65.69,65.42,65.52,200375.0,65.6795,65.6795,65.4095,65.5095,200375.0
2022-04-19 14:30:00,65.55,65.61,65.47,65.57,135025.0,65.5395,65.5995,65.4595,65.5595,135025.0
2022-04-19 15:00:00,65.58,65.87,65.48,65.82,299635.0,65.5695,65.8595,65.4695,65.8095,299635.0
2022-04-19 15:30:00,65.84,65.91,65.63,65.79,1023740.0,65.8295,65.8995,65.6195,65.7795,1023740.0
2022-04-20 09:30:00,66.16,66.47,65.08,65.08,684645.0,66.1494,66.4594,65.0696,65.0696,684645.0
2022-04-20 10:00:00,65.15,65.43,64.99,65.32,496185.0,65.1396,65.4195,64.9796,65.3095,496185.0
2022-04-20 10:30:00,65.38,65.79,65.23,65.7,185855.0,65.3695,65.7795,65.2196,65.6895,185855.0
2022-04-20 11:00:00,65.63,65.69,65.28,65.32,102745.0,65.6195,65.6795,65.2696,65.3095,102745.0
2022-04-20 11:30:00,65.34,65.53,65.21,65.26,58770.0,65.3295,65.5195,65.1996,65.2496,58770.0
2022-04-20 12:00:00,65.29,65.34,64.94,65.02,89275.0,65.2796,65.3295,64.9296,65.0096,89275.0
2022-04-20 12:30:00,65.07,65.35,65.07,65.21,74345.0,65.0596,65.3395,65.0596,65.1996,74345.0
2022-04-20 13:00:00,65.27,65.44,65.17,65.39,114560.0,65.2596,65.4295,65.1596,65.3795,114560.0
2022-04-20 13:30:00,65.42,65.49,65.23,65.26,52640.0,65.4095,65.4795,65.2196,65.2496,52640.0
2022-04-20 14:00:00,65.26,65.32,65.04,65.06,190490.0,65.2496,65.3095,65.0296,65.0496,190490.0
2022-04-20 14:30:00,65.05,65.11,64.7,64.83,172255.0,65.0396,65.0996,64.6896,64.8196,172255.0
2022-04-20 15:00:00,64.82,65.14,64.82,65.04,126360.0,64.8096,65.1296,64.8096,65.0296,126360.0
2022-04-20 15:30:00,65.01,65.21,64.76,64.77,715115.0,64.9996,65.1996,64.7496,64.7596,715115.0
2022-04-21 09:30:00,65.87,66.16,65.36,65.4,625235.0,65.8595,66.1494,65.3495,65.3895,625235.0
2022-04-21 10:00:00,65.39,65.41,64.77,65.23,487670.0,65.3795,65.3995,64.7596,65.2196,487670.0
2022-04-21 10:30:00,65.28,65.34,64.43,64.55,359145.0,65.2696,65.3295,64.4197,64.5397,359145.0
2022-04-21 11:00:00,64.5,64.82,64.5,64.64,49440.0,64.4897,64.8096,64.4897,64.6297,49440.0
2022-04-21 11:30:00,64.6,64.68,63.89,63.9,187010.0,64.5897,64.6697,63.8798,63.8898,187010.0
2022-04-21 12:00:00,64.01,64.03,63.73,63.75,79365.0,63.9998,64.0198,63.7198,63.7398,79365.0
2022-04-21 12:30:00,63.74,63.95,63.66,63.69,198525.0,63.7298,63.9398,63.6498,63.6798,198525.0
2022-04-21 13:00:00,63.69,63.95,63.46,63.95,259795.0,63.6798,63.9398,63.4498,63.9398,259795.0
2022-04-21 13:30:00,63.94,64.01,63.48,63.51,168415.0,63.9298,63.9998,63.4698,63.4998,168415.0
2022-04-21 14:00:00,63.5,63.5,62.97,63.06,169130.0,63.4898,63.4898,62.9599,63.0499,169130.0
2022-04-21 14:30:00,63.01,63.33,62.86,62.91,454690.0,62.9999,63.3199,62.8499,62.8999,454690.0
2022-04-21 15:00:00,62.86,62.94,62.69,62.92,391605.0,62.8499,62.9299,62.68,62.9099,391605.0
2022-04-21 15:30:00,62.92,62.98,62.54,62.74,1381550.0,62.9099,62.9699,62.53,62.73,1381550.0
2022-04-22 09:30:00,62.62,63.24,62.59,62.7,523670.0,62.61,63.2299,62.58,62.69,523670.0
2022-04-22 10:00:00,62.69,63.15,62.17,62.23,457305.0,62.68,63.1399,62.1601,62.22,457305.0
2022-04-22 10:30:00,62.25,62.59,62.18,62.27,363775.0,62.24,62.58,62.1701,62.26,363775.0
2022-04-22 11:00:00,62.27,62.61,62.15,62.31,232145.0,62.26,62.6,62.1401,62.3,232145.0
2022-04-22 11:30:00,62.36,62.36,61.79,61.81,265370.0,62.35,62.35,61.7801,61.8001,265370.0
2022-04-22 12:00:00,61.79,61.82,61.61,61.7,167920.0,61.7801,61.8101,61.6001,61.6901,167920.0
2022-04-22 12:30:00,61.72,61.83,61.46,61.5,341190.0,61.7101,61.8201,61.4502,61.4902,341190.0
2022-04-22 13:00:00,61.52,61.66,61.45,61.51,199315.0,61.5102,61.6501,61.4402,61.5002,199315.0
2022-04-22 13:30:00,61.48,61.52,61.26,61.26,122330.0,61.4702,61.5102,61.2502,61.2502,122330.0
2022-04-22 14:00:00,61.22,61.54,61.21,61.34,161890.0,61.2102,61.5302,61.2002,61.3302,161890.0
2022-04-22 14:30:00,61.32,61.33,61.11,61.19,159410.0,61.3102,61.3202,61.1002,61.1802,159410.0
2022-04-22 15:00:00,61.23,61.58,61.1,61.44,324845.0,61.2202,61.5701,61.0902,61.4302,324845.0
2022-04-22 15:30:00,61.45,61.78,61.06,61.14,864695.0,61.4402,61.7701,61.0502,61.1302,864695.0
2022-04-25 09:30:00,60.72,61.46,60.72,60.93,537010.0,60.7103,61.4502,60.7103,60.9203,537010.0
2022-04-25 10:00:00,60.83,61.76,60.83,61.69,323325.0,60.8203,61.7501,60.8203,61.6801,323325.0
2022-04-25 10:30:00,61.73,61.99,61.31,61.33,251360.0,61.7201,61.9801,61.3002,61.3202,251360.0
2022-04-25 11:00:00,61.38,61.53,60.98,61.39,114660.0,61.3702,61.5202,60.9702,61.3802,114660.0
2022-04-25 11:30:00,61.35,61.53,61.09,61.22,77805.0,61.3402,61.5202,61.0802,61.2102,77805.0
2022-04-25 12:00:00,61.1,61.7,61.09,61.58,171550.0,61.0902,61.6901,61.0802,61.5701,171550.0
2022-04-25 12:30:00,61.57,61.88,61.49,61.52,130985.0,61.5601,61.8701,61.4802,61.5102,130985.0
2022-04-25 13:00:00,61.55,61.9,61.33,61.74,126430.0,61.5402,61.8901,61.3202,61.7301,126430.0
2022-04-25 13:30:00,61.79,61.92,61.52,61.52,97840.0,61.7801,61.9101,61.5102,61.5102,97840.0
2022-04-25 14:00:00,61.56,61.99,61.42,61.99,198340.0,61.5502,61.9801,61.4102,61.9801,198340.0
2022-04-25 14:30:00,62.0,62.16,61.79,61.88,247280.0,61.9901,62.1501,61.7801,61.8701,247280.0
2022-04-25 15:00:00,61.9,62.12,61.46,62.07,236275.0,61.8901,62.1101,61.4502,62.0601,236275.0
2022-04-25 15:30:00,62.04,62.32,62.0,62.28,533680.0,62.0301,62.31,61.9901,62.27,533680.0
2022-04-26 09:30:00,61.81,61.97,60.73,60.74,286760.0,61.8001,61.9601,60.7203,60.7303,286760.0
2022-04-26 10:00:00,60.7,60.78,60.4,60.58,203005.0,60.6903,60.7703,60.3903,60.5703,203005.0
2022-04-26 10:30:00,60.57,60.69,60.26,60.4,181975.0,60.5603,60.6803,60.2504,60.3903,181975.0
2022-04-26 11:00:00,60.32,60.45,60.12,60.35,354680.0,60.3103,60.4403,60.1104,60.3403,354680.0
2022-04-26 11:30:00,60.33,60.52,60.21,60.24,284535.0,60.3203,60.5103,60.2004,60.2304,284535.0
2022-04-26 12:00:00,60.26,60.87,60.26,60.86,177605.0,60.2504,60.8603,60.2504,60.8503,177605.0
2022-04-26 12:30:00,60.84,60.92,60.63,60.82,240885.0,60.8303,60.9103,60.6203,60.8103,240885.0
2022-04-26 13:00:00,60.77,60.77,60.29,60.32,428400.0,60.7603,60.7603,60.2804,60.3103,428400.0
2022-04-26 13:30:00,60.31,60.55,60.28,60.43,142565.0,60.3004,60.5403,60.2704,60.4203,142565.0
2022-04-26 14:00:00,60.45,60.67,60.34,60.64,205615.0,60.4403,60.6603,60.3303,60.6303,205615.0
2022-04-26 14:30:00,60.64,60.81,60.49,60.8,230050.0,60.6303,60.8003,60.4803,60.7903,230050.0
2022-04-26 15:00:00,60.87,60.87,60.17,60.21,285855.0,60.8603,60.8603,60.1604,60.2004,285855.0
2022-04-26 15:30:00,60.18,60.23,59.95,59.97,1733635.0,60.1704,60.2204,59.9404,59.9604,1733635.0
2022-04-27 09:30:00,60.24,61.44,60.2,61.15,729610.0,60.2304,61.4302,60.1904,61.1402,729610.0
2022-04-27 10:00:00,61.16,61.28,59.99,60.0,340745.0,61.1502,61.2702,59.9804,59.9904,340745.0
2022-04-27 10:30:00,60.0,60.55,59.88,60.23,246215.0,59.9904,60.5403,59.8704,60.2204,246215.0
2022-04-27 11:00:00,60.24,60.79,60.21,60.56,183590.0,60.2304,60.7803,60.2004,60.5503,183590.0
2022-04-27 11:30:00,60.6,60.81,60.22,60.31,167960.0,60.5903,60.8003,60.2104,60.3004,167960.0
2022-04-27 12:00:00,60.31,60.94,60.14,60.9,231680.0,60.3004,60.9302,60.1304,60.8903,231680.0
2022-04-27 12:30:00,60.91,61.0,60.74,60.8,155245.0,60.9003,60.9902,60.7303,60.7903,155245.0
2022-04-27 13:00:00,60.82,60.98,60.36,60.74,375625.0,60.8103,60.9702,60.3503,60.7303,375625.0
2022-04-27 13:30:00,60.76,60.85,60.48,60.82,180940.0,60.7503,60.8403,60.4703,60.8103,180940.0
2022-04-27 14:00:00,60.83,60.93,60.65,60.71,109170.0,60.8203,60.9203,60.6403,60.7003,109170.0
2022-04-27 14:30:00,60.69,60.99,60.34,60.38,435510.0,60.6803,60.9802,60.3303,60.3703,435510.0
2022-04-27 15:00:00,60.34,60.47,60.07,60.21,396090.0,60.3303,60.4603,60.0604,60.2004,396090.0
2022-04-27 15:30:00,60.18,60.29,59.91,60.03,593160.0,60.1704,60.2804,59.9004,60.0204,593160.0
2022-04-28 09:30:00,61.3,61.82,60.73,61.04,712945.0,61.2902,61.8101,60.7203,61.0302,712945.0
2022-04-28 10:00:00,61.04,61.05,60.51,60.51,325585.0,61.0302,61.0402,60.5003,60.5003,325585.0
2022-04-28 10:30:00,60.53,60.75,60.36,60.68,281320.0,60.5203,60.7403,60.3503,60.6703,281320.0
2022-04-28 11:00:00,60.65,61.18,60.63,61.08,204600.0,60.6403,61.1702,60.6203,61.0702,204600.0
2022-04-28 11:30:00,61.1,61.26,60.6,60.74,257350.0,61.0902,61.2502,60.5903,60.7303,257350.0
2022-04-28 12:00:00,60.76,61.29,60.59,61.26,389460.0,60.7503,61.2802,60.5803,61.2502,389460.0
2022-04-28 12:30:00,61.28,61.96,61.27,61.95,190895.0,61.2702,61.9501,61.2602,61.9401,190895.0
2022-04-28 13:00:00,61.95,62.32,61.92,62.23,169140.0,61.9401,62.31,61.9101,62.22,169140.0
2022-04-28 13:30:00,62.25,62.5,62.12,62.49,167235.0,62.24,62.49,62.1101,62.48,167235.0
2022-04-28 14:00:00,62.49,62.6,62.35,62.59,124810.0,62.48,62.59,62.34,62.58,124810.0
2022-04-28 14:30:00,62.59,62.81,62.54,62.74,216825.0,62.58,62.8,62.53,62.73,216825.0
2022-04-28 15:00:00,62.73,62.87,62.64,62.72,318010.0,62.72,62.8599,62.63,62.71,318010.0
2022-04-28 15:30:00,62.71,62.73,62.28,62.46,1336780.0,62.7,62.72,62.27,62.45,1336780.0
2022-04-29 09:30:00,61.75,62.84,61.6,62.76,481645.0,61.7401,62.8299,61.5901,62.75,481645.0
2022-04-29 10:00:00,62.77,62.8,61.6,61.69,774485.0,62.76,62.79,61.5901,61.6801,774485.0
2022-04-29 10:30:00,61.75,61.86,61.5,61.76,122970.0,61.7401,61.8501,61.4902,61.7501,122970.0
2022-04-29 11:00:00,61.71,61.83,61.47,61.67,194385.0,61.7001,61.8201,61.4602,61.6601,194385.0
2022-04-29 11:30:00,61.76,61.96,61.61,61.61,215005.0,61.7501,61.9501,61.6001,61.6001,215005.0
2022-04-29 12:00:00,61.61,61.61,61.35,61.4,99880.0,61.6001,61.6001,61.3402,61.3902,99880.0
2022-04-29 12:30:00,61.41,61.46,61.21,61.27,235345.0,61.4002,61.4502,61.2002,61.2602,235345.0
2022-04-29 13:00:00,61.28,61.52,61.19,61.43,208525.0,61.2702,61.5102,61.1802,61.4202,208525.0
2022-04-29 13:30:00,61.46,61.52,60.99,61.01,219080.0,61.4502,61.5102,60.9802,61.0002,219080.0
2022-04-29 14:00:00,61.03,61.06,60.84,60.89,398485.0,61.0202,61.0502,60.8303,60.8803,398485.0
2022-04-29 14:30:00,60.89,61.01,60.65,60.77,280980.0,60.8803,61.0002,60.6403,60.7603,280980.0
2022-04-29 15:00:00,60.72,60.83,60.5,60.5,122820.0,60.7103,60.8203,60.4903,60.4903,122820.0
2022-04-29 15:30:00,60.48,60.6,59.89,60.05,1544655.0,60.4703,60.5903,59.8804,60.0404,1544655.0
2022-05-02 09:30:00,59.89,60.83,59.5,60.68,439325.0,59.8804,60.8203,59.4905,60.6703,439325.0
2022-05-02 10:00:00,60.66,60.81,59.8,60.81,340325.0,60.6503,60.8003,59.7904,60.8003,340325.0
2022-05-02 10:30:00,60.83,61.03,60.38,60.42,205955.0,60.8203,61.0202,60.3703,60.4103,205955.0
2022-05-02 11:00:00,60.37,60.49,59.9,60.25,209685.0,60.3603,60.4803,59.8904,60.2404,209685.0
2022-05-02 11:30:00,60.32,60.52,60.09,60.51,123725.0,60.3103,60.5103,60.0804,60.5003,123725.0
2022-05-02 12:00:00,60.52,60.88,60.22,60.72,97420.0,60.5103,60.8703,60.2104,60.7103,97420.0
2022-05-02 12:30:00,60.72,60.83,60.12,60.17,152755.0,60.7103,60.8203,60.1104,60.1604,152755.0
2022-05-02 13:00:00,60.19,60.25,59.93,60.05,338890.0,60.1804,60.2404,59.9204,60.0404,338890.0
2022-05-02 13:30:00,60.06,60.19,59.75,59.99,165470.0,60.0504,60.1804,59.7404,59.9804,165470.0
2022-05-02 14:00:00,59.97,60.19,59.61,59.82,341205.0,59.9604,60.1804,59.6005,59.8104,341205.0
2022-05-02 14:30:00,59.8,60.17,59.63,59.91,264665.0,59.7904,60.1604,59.6205,59.9004,264665.0
2022-05-02 15:00:00,59.95,60.82,59.89,60.71,355590.0,59.9404,60.8103,59.8804,60.7003,355590.0
2022-05-02 15:30:00,60.78,61.12,60.59,61.07,559785.0,60.7703,61.1102,60.5803,61.0602,559785.0
2022-05-03 09:30:00,60.96,61.28,60.45,61.21,283180.0,60.9502,61.2702,60.4403,61.2002,283180.0
2022-05-03 10:00:00,61.32,61.57,60.63,60.96,160560.0,61.3102,61.5601,60.6203,60.9502,160560.0
2022-05-03 10:30:00,60.96,61.0,60.27,60.61,139315.0,60.9502,60.9902,60.2604,60.6003,139315.0
2022-05-03 11:00:00,60.57,60.94,60.42,60.74,152450.0,60.5603,60.9302,60.4103,60.7303,152450.0
2022-05-03 11:30:00,60.75,60.8,60.48,60.56,112400.0,60.7403,60.7903,60.4703,60.5503,112400.0
2022-05-03 12:00:00,60.54,60.75,60.18,60.33,138665.0,60.5303,60.7403,60.1704,60.3203,138665.0
2022-05-03 12:30:00,60.3,60.43,60.22,60.29,119360.0,60.2904,60.4203,60.2104,60.2804,119360.0
2022-05-03 13:00:00,60.3,60.73,60.29,60.56,265250.0,60.2904,60.7203,60.2804,60.5503,265250.0
2022-05-03 13:30:00,60.57,60.87,60.55,60.76,346485.0,60.5603,60.8603,60.5403,60.7503,346485.0
2022-05-03 14:00:00,60.74,60.74,60.19,60.24,208200.0,60.7303,60.7303,60.1804,60.2304,208200.0
2022-05-03 14:30:00,60.24,60.79,60.07,60.79,72020.0,60.2304,60.7803,60.0604,60.7803,72020.0
2022-05-03 15:00:00,60.79,60.87,60.47,60.63,96560.0,60.7803,60.8603,60.4603,60.6203,96560.0
2022-05-03 15:30:00,60.62,60.67,60.32,60.59,326450.0,60.6103,60.6603,60.3103,60.5803,326450.0
2022-05-04 09:30:00,60.84,60.84,59.55,59.59,279655.0,60.8303,60.8303,59.5405,59.5805,279655.0
2022-05-04 10:00:00,59.57,59.63,59.0,59.18,307865.0,59.5605,59.6205,58.9906,59.1705,307865.0
2022-05-04 10:30:00,59.11,59.24,58.93,58.99,434750.0,59.1005,59.2305,58.9206,58.9806,434750.0
2022-05-04 11:00:00,58.99,59.09,58.8,59.03,203925.0,58.9806,59.0805,58.7906,59.0206,203925.0
2022-05-04 11:30:00,59.03,59.38,58.86,59.29,182200.0,59.0206,59.3705,58.8506,59.2805,182200.0
2022-05-04 12:00:00,59.33,59.89,59.26,59.89,224015.0,59.3205,59.8804,59.2505,59.8804,224015.0
2022-05-04 12:30:00,59.89,60.08,59.77,60.07,298260.0,59.8804,60.0704,59.7604,60.0604,298260.0
2022-05-04 13:00:00,60.08,60.27,59.93,60.25,245760.0,60.0704,60.2604,59.9204,60.2404,245760.0
2022-05-04 13:30:00,60.19,60.5,60.08,60.45,341160.0,60.1804,60.4903,60.0704,60.4403,341160.0
2022-05-04 14:00:00,60.43,60.81,59.62,60.06,426765.0,60.4203,60.8003,59.6105,60.0504,426765.0
2022-05-04 14:30:00,60.17,61.5,59.24,61.42,693065.0,60.1604,61.4902,59.2305,61.4102,693065.0
2022-05-04 15:00:00,61.44,62.16,61.31,62.13,487000.0,61.4302,62.1501,61.3002,62.1201,487000.0
2022-05-04 15:30:00,62.15,62.49,62.12,62.46,880780.0,62.1401,62.48,62.1101,62.45,880780.0
2022-05-05 09:30:00,61.38,61.62,60.45,60.57,567415.0,61.3702,61.6101,60.4403,60.5603,567415.0
2022-05-05 10:00:00,60.52,60.52,59.54,59.56,438695.0,60.5103,60.5103,59.5305,59.5505,438695.0
2022-05-05 10:30:00,59.59,59.59,59.02,59.26,650300.0,59.5805,59.5805,59.0106,59.2505,650300.0
2022-05-05 11:00:00,59.24,59.24,58.77,58.96,362620.0,59.2305,59.2305,58.7606,58.9506,362620.0
2022-05-05 11:30:00,58.92,59.21,58.7,58.72,424625.0,58.9106,59.2005,58.6906,58.7106,424625.0
2022-05-05 12:00:00,58.69,59.22,58.56,59.09,188575.0,58.6806,59.2105,58.5506,59.0805,188575.0
2022-05-05 12:30:00,59.06,59.13,58.65,58.96,183720.0,59.0506,59.1205,58.6406,58.9506,183720.0
2022-05-05 13:00:00,59.0,59.34,58.79,58.88,157850.0,58.9906,59.3305,58.7806,58.8706,157850.0
2022-05-05 13:30:00,58.89,59.01,58.55,58.61,149540.0,58.8806,59.0006,58.5406,58.6006,149540.0
2022-05-05 14:00:00,58.57,58.78,58.31,58.33,193550.0,58.5606,58.7706,58.3007,58.3207,193550.0
2022-05-05 14:30:00,58.32,58.75,58.3,58.51,224900.0,58.3107,58.7406,58.2907,58.5006,224900.0
2022-05-05 15:00:00,58.55,58.55,58.14,58.28,372395.0,58.5406,58.5406,58.1307,58.2707,372395.0
2022-05-05 15:30:00,58.22,58.93,58.17,58.87,1374725.0,58.2107,58.9206,58.1607,58.8606,1374725.0
2022-05-06 09:30:00,58.07,58.07,56.2,56.2,374425.0,58.0607,58.0607,56.191,56.191,374425.0
2022-05-06 10:00:00,56.21,57.84,56.19,57.19,791180.0,56.201,57.8307,56.181,57.1808,791180.0
2022-05-06 10:30:00,57.24,58.09,56.78,57.92,628280.0,57.2308,58.0807,56.7709,57.9107,628280.0
2022-05-06 11:00:00,57.96,58.53,57.65,58.18,457595.0,57.9507,58.5206,57.6408,58.1707,457595.0
2022-05-06 11:30:00,58.21,58.34,57.29,57.32,339490.0,58.2007,58.3307,57.2808,57.3108,339490.0
2022-05-06 12:00:00,57.28,58.0,57.25,57.82,147095.0,57.2708,57.9907,57.2408,57.8107,147095.0
2022-05-06 12:30:00,57.85,58.13,57.59,58.1,206230.0,57.8407,58.1207,57.5808,58.0907,206230.0
2022-05-06 13:00:00,58.13,58.25,57.6,57.74,787600.0,58.1207,58.2407,57.5908,57.7308,787600.0
2022-05-06 13:30:00,57.8,57.91,57.35,57.38,201380.0,57.7908,57.9007,57.3408,57.3708,201380.0
2022-05-06 14:00:00,57.33,57.47,56.99,57.07,184875.0,57.3208,57.4608,56.9809,57.0609,184875.0
2022-05-06 14:30:00,57.08,57.24,56.84,56.89,239910.0,57.0709,57.2308,56.8309,56.8809,239910.0
2022-05-06 15:00:00,56.93,56.94,56.56,56.77,394990.0,56.9209,56.9309,56.551,56.7609,394990.0
2022-05-06 15:30:00,56.76,57.2,56.72,57.0,1132755.0,56.7509,57.1908,56.7109,56.9909,1132755.0
2022-05-09 09:30:00,55.74,56.23,55.32,55.35,581660.0,55.7311,56.221,55.3111,55.3411,581660.0
2022-05-09 10:00:00,55.36,55.42,54.61,54.63,402610.0,55.3511,55.4111,54.6013,54.6213,402610.0
2022-05-09 10:30:00,54.61,54.62,54.18,54.28,691585.0,54.6013,54.6113,54.1713,54.2713,691585.0
2022-05-09 11:00:00,54.24,54.46,54.12,54.24,480735.0,54.2313,54.4513,54.1113,54.2313,480735.0
2022-05-09 11:30:00,54.24,54.78,54.04,54.62,181635.0,54.2313,54.7712,54.0314,54.6113,181635.0
2022-05-09 12:00:00,54.61,55.23,54.39,54.98,376485.0,54.6013,55.2212,54.3813,54.9712,376485.0
2022-05-09 12:30:00,54.94,55.08,54.54,54.55,178440.0,54.9312,55.0712,54.5313,54.5413,178440.0
2022-05-09 13:00:00,54.53,54.6,54.36,54.48,295815.0,54.5213,54.5913,54.3513,54.4713,295815.0
2022-05-09 13:30:00,54.5,54.53,54.04,54.19,416750.0,54.4913,54.5213,54.0314,54.1813,416750.0
2022-05-09 14:00:00,54.16,54.26,53.93,53.99,265565.0,54.1513,54.2513,53.9214,53.9814,265565.0
2022-05-09 14:30:00,53.97,54.23,53.85,54.18,409785.0,53.9614,54.2213,53.8414,54.1713,409785.0
2022-05-09 15:00:00,54.24,54.44,53.99,54.06,600210.0,54.2313,54.4313,53.9814,54.0514,600210.0
2022-05-09 15:30:00,54.05,54.06,53.64,53.94,981535.0,54.0414,54.0514,53.6314,53.9314,981535.0
2022-05-10 09:30:00,55.32,55.77,54.27,54.89,548960.0,55.3111,55.7611,54.2613,54.8812,548960.0
2022-05-10 10:00:00,54.74,55.36,54.52,54.6,319945.0,54.7312,55.3511,54.5113,54.5913,319945.0
2022-05-10 10:30:00,54.54,54.67,53.58,53.66,563945.0,54.5313,54.6613,53.5714,53.6514,563945.0
2022-05-10 11:00:00,53.69,53.74,53.09,53.14,632130.0,53.6814,53.7314,53.0815,53.1315,632130.0
2022-05-10 11:30:00,53.34,53.82,53.22,53.75,380265.0,53.3315,53.8114,53.2115,53.7414,380265.0
2022-05-10 12:00:00,53.69,53.94,53.49,53.63,202075.0,53.6814,53.9314,53.4814,53.6214,202075.0
2022-05-10 12:30:00,53.71,54.05,53.42,53.66,261820.0,53.7014,54.0414,53.4115,53.6514,261820.0
2022-05-10 13:00:00,53.66,54.5,53.66,54.49,302260.0,53.6514,54.4913,53.6514,54.4813,302260.0
2022-05-10 13:30:00,54.52,55.33,54.52,55.32,434295.0,54.5113,55.3211,54.5113,55.3111,434295.0
2022-05-10 14:00:00,55.35,55.41,54.96,55.14,283805.0,55.3411,55.4011,54.9512,55.1312,283805.0
2022-05-10 14:30:00,55.15,55.53,55.05,55.25,264090.0,55.1412,55.5211,55.0412,55.2412,264090.0
2022-05-10 15:00:00,55.28,55.44,54.81,54.85,420970.0,55.2712,55.4311,54.8012,54.8412,420970.0
2022-05-10 15:30:00,54.78,54.91,54.56,54.69,389315.0,54.7712,54.9012,54.5513,54.6812,389315.0
2022-05-11 09:30:00,54.08,55.6,53.72,55.04,695125.0,54.0713,55.5911,53.7114,55.0312,695125.0
2022-05-11 10:00:00,55.11,55.28,54.33,55.03,490790.0,55.1012,55.2712,54.3213,55.0212,490790.0
2022-05-11 10:30:00,54.93,55.1,54.36,54.53,305270.0,54.9212,55.0912,54.3513,54.5213,305270.0
2022-05-11 11:00:00,54.52,54.65,54.16,54.61,176070.0,54.5113,54.6413,54.1513,54.6013,176070.0
2022-05-11 11:30:00,54.64,54.96,54.43,54.5,159895.0,54.6313,54.9512,54.4213,54.4913,159895.0
2022-05-11 12:00:00,54.49,54.56,54.06,54.06,250380.0,54.4813,54.5513,54.0514,54.0514,250380.0
2022-05-11 12:30:00,54.03,54.35,53.79,53.83,211875.0,54.0214,54.3413,53.7814,53.8214,211875.0
2022-05-11 13:00:00,53.83,53.84,53.52,53.53,338210.0,53.8214,53.8314,53.5114,53.5214,338210.0
2022-05-11 13:30:00,53.53,53.64,53.0,53.04,155225.0,53.5214,53.6314,52.9915,53.0315,155225.0
2022-05-11 14:00:00,53.12,53.55,53.04,53.37,376685.0,53.1115,53.5414,53.0315,53.3615,376685.0
2022-05-11 14:30:00,53.38,53.78,53.17,53.26,282390.0,53.3715,53.7714,53.1615,53.2515,282390.0
2022-05-11 15:00:00,53.23,53.24,52.88,52.95,362235.0,53.2215,53.2315,52.8715,52.9415,362235.0
2022-05-11 15:30:00,52.95,53.14,52.66,52.85,750740.0,52.9415,53.1315,52.6516,52.8415,750740.0
2022-05-12 09:30:00,51.85,52.67,51.44,52.21,1312230.0,51.8417,52.6616,51.4318,52.2016,1312230.0
2022-05-12 10:00:00,52.12,53.53,51.94,53.17,1864190.0,52.1117,53.5214,51.9317,53.1615,1864190.0
2022-05-12 10:30:00,53.24,53.87,52.83,53.85,1046045.0,53.2315,53.8614,52.8215,53.8414,1046045.0
2022-05-12 11:00:00,53.86,54.17,53.6,53.93,790355.0,53.8514,54.1613,53.5914,53.9214,790355.0
2022-05-12 11:30:00,53.95,54.02,53.02,53.08,853470.0,53.9414,54.0114,53.0115,53.0715,853470.0
2022-05-12 12:00:00,53.01,53.37,52.87,53.26,759990.0,53.0015,53.3615,52.8615,53.2515,759990.0
2022-05-12 12:30:00,53.29,53.61,53.13,53.22,489890.0,53.2815,53.6014,53.1215,53.2115,489890.0
2022-05-12 13:00:00,53.22,53.34,52.86,52.98,483525.0,53.2115,53.3315,52.8515,52.9715,483525.0
2022-05-12 13:30:00,52.96,53.1,52.33,52.41,731090.0,52.9515,53.0915,52.3216,52.4016,731090.0
2022-05-12 14:00:00,52.42,52.68,52.31,52.56,557360.0,52.4116,52.6716,52.3016,52.5516,557360.0
2022-05-12 14:30:00,52.55,52.58,52.22,52.4,531055.0,52.5416,52.5716,52.2116,52.3916,531055.0
2022-05-12 15:00:00,52.4,53.26,52.34,52.9,905055.0,52.3916,53.2515,52.3316,52.8915,905055.0
2022-05-12 15:30:00,52.92,53.34,52.87,53.34,1377220.0,52.9115,53.3315,52.8615,53.3315,1377220.0
2022-05-13 09:30:00,54.43,55.69,54.19,55.42,1068515.0,54.4213,55.6811,54.1813,55.4111,1068515.0
2022-05-13 10:00:00,55.43,56.14,55.39,55.9,389715.0,55.4211,56.131,55.3811,55.8911,389715.0
2022-05-13 10:30:00,55.91,56.0,55.56,55.73,314300.0,55.9011,55.991,55.5511,55.7211,314300.0
2022-05-13 11:00:00,55.68,55.83,55.41,55.71,229000.0,55.6711,55.8211,55.4011,55.7011,229000.0
2022-05-13 11:30:00,55.74,55.84,55.59,55.79,135550.0,55.7311,55.8311,55.5811,55.7811,135550.0
2022-05-13 12:00:00,55.78,56.06,55.78,55.89,191630.0,55.7711,56.051,55.7711,55.8811,191630.0
2022-05-13 12:30:00,55.9,56.13,55.71,55.96,168815.0,55.8911,56.121,55.7011,55.951,168815.0
2022-05-13 13:00:00,56.0,56.03,55.74,55.82,117170.0,55.991,56.021,55.7311,55.8111,117170.0
2022-05-13 13:30:00,55.83,55.86,55.55,55.58,295390.0,55.8211,55.8511,55.5411,55.5711,295390.0
2022-05-13 14:00:00,55.57,55.57,55.19,55.32,258950.0,55.5611,55.5611,55.1812,55.3111,258950.0
2022-05-13 14:30:00,55.36,55.82,55.35,55.81,323490.0,55.3511,55.8111,55.3411,55.8011,323490.0
2022-05-13 15:00:00,55.8,56.12,55.74,56.12,492700.0,55.7911,56.111,55.7311,56.111,492700.0
2022-05-13 15:30:00,56.12,56.15,55.68,55.99,1863665.0,56.111,56.141,55.6711,55.981,1863665.0
2022-05-16 09:30:00,55.55,56.0,54.92,55.18,551260.0,55.5411,55.991,54.9112,55.1712,551260.0
2022-05-16 10:00:00,55.21,55.71,54.94,55.63,194820.0,55.2012,55.7011,54.9312,55.6211,194820.0
2022-05-16 10:30:00,55.55,55.56,54.66,54.69,412580.0,55.5411,55.5511,54.6513,54.6812,412580.0
2022-05-16 11:00:00,54.66,54.91,54.55,54.74,238250.0,54.6513,54.9012,54.5413,54.7312,238250.0
2022-05-16 11:30:00,54.74,55.16,54.52,55.06,115840.0,54.7312,55.1512,54.5113,55.0512,115840.0
2022-05-16 12:00:00,55.07,55.29,54.8,54.86,77610.0,55.0612,55.2812,54.7912,54.8512,77610.0
2022-05-16 12:30:00,54.84,54.93,54.58,54.64,71310.0,54.8312,54.9212,54.5713,54.6313,71310.0
2022-05-16 13:00:00,54.64,55.1,54.57,55.08,495515.0,54.6313,55.0912,54.5613,55.0712,495515.0
2022-05-16 13:30:00,55.09,55.21,54.99,55.06,278640.0,55.0812,55.2012,54.9812,55.0512,278640.0
2022-05-16 14:00:00,55.06,55.38,54.94,55.35,1039505.0,55.0512,55.3711,54.9312,55.3411,1039505.0
2022-05-16 14:30:00,55.35,55.41,55.08,55.13,118245.0,55.3411,55.4011,55.0712,55.1212,118245.0
2022-05-16 15:00:00,55.14,55.14,54.64,54.72,160745.0,55.1312,55.1312,54.6313,54.7112,160745.0
2022-05-16 15:30:00,54.73,54.75,54.51,54.64,483585.0,54.7212,54.7412,54.5013,54.6313,483585.0
2022-05-17 09:30:00,55.82,56.38,55.33,55.38,536570.0,55.8111,56.371,55.3211,55.3711,536570.0
2022-05-17 10:00:00,55.42,55.52,54.71,54.74,335045.0,55.4111,55.5111,54.7012,54.7312,335045.0
2022-05-17 10:30:00,54.73,54.74,54.15,54.24,329575.0,54.7212,54.7312,54.1413,54.2313,329575.0
2022-05-17 11:00:00,54.25,54.89,54.2,54.85,233800.0,54.2413,54.8812,54.1913,54.8412,233800.0
2022-05-17 11:30:00,54.89,55.31,54.88,55.18,189510.0,54.8812,55.3012,54.8712,55.1712,189510.0
2022-05-17 12:00:00,55.19,55.2,54.98,55.18,107870.0,55.1812,55.1912,54.9712,55.1712,107870.0
2022-05-17 12:30:00,55.14,55.3,55.09,55.13,84900.0,55.1312,55.2912,55.0812,55.1212,84900.0
2022-05-17 13:00:00,55.13,55.42,55.02,55.26,157705.0,55.1212,55.4111,55.0112,55.2512,157705.0
2022-05-17 13:30:00,55.26,55.37,55.15,55.26,186685.0,55.2512,55.3611,55.1412,55.2512,186685.0
2022-05-17 14:00:00,55.29,55.48,54.73,55.01,404820.0,55.2812,55.4711,54.7212,55.0012,404820.0
2022-05-17 14:30:00,54.97,55.45,54.85,55.37,350850.0,54.9612,55.4411,54.8412,55.3611,350850.0
2022-05-17 15:00:00,55.34,55.63,55.34,55.55,304135.0,55.3311,55.6211,55.3311,55.5411,304135.0
2022-05-17 15:30:00,55.58,55.65,55.33,55.58,367125.0,55.5711,55.6411,55.3211,55.5711,367125.0
2022-05-18 09:30:00,54.88,55.4,54.53,54.6,374500.0,54.8712,55.3911,54.5213,54.5913,374500.0
2022-05-18 10:00:00,54.64,55.19,54.64,54.76,144140.0,54.6313,55.1812,54.6313,54.7512,144140.0
2022-05-18 10:30:00,54.68,54.83,54.58,54.83,154570.0,54.6713,54.8212,54.5713,54.8212,154570.0
2022-05-18 11:00:00,54.82,54.82,54.08,54.08,123020.0,54.8112,54.8112,54.0713,54.0713,123020.0
2022-05-18 11:30:00,54.09,54.22,53.91,53.94,112230.0,54.0813,54.2113,53.9014,53.9314,112230.0
2022-05-18 12:00:00,53.92,53.92,53.66,53.75,90010.0,53.9114,53.9114,53.6514,53.7414,90010.0
2022-05-18 12:30:00,53.69,53.9,53.65,53.86,89135.0,53.6814,53.8914,53.6414,53.8514,89135.0
2022-05-18 13:00:00,53.84,53.84,53.3,53.42,148255.0,53.8314,53.8314,53.2915,53.4115,148255.0
2022-05-18 13:30:00,53.41,53.56,53.17,53.23,181895.0,53.4015,53.5514,53.1615,53.2215,181895.0
2022-05-18 14:00:00,53.29,53.55,53.19,53.42,153975.0,53.2815,53.5414,53.1815,53.4115,153975.0
2022-05-18 14:30:00,53.42,53.48,53.18,53.23,144245.0,53.4115,53.4714,53.1715,53.2215,144245.0
2022-05-18 15:00:00,53.2,53.43,53.11,53.16,324045.0,53.1915,53.4215,53.1015,53.1515,324045.0
2022-05-18 15:30:00,53.18,53.51,53.17,53.39,742190.0,53.1715,53.5014,53.1615,53.3815,742190.0
2022-05-19 09:30:00,53.19,54.14,53.19,53.9,1346910.0,53.1815,54.1313,53.1815,53.8914,1346910.0
2022-05-19 10:00:00,53.9,54.54,53.85,54.17,786525.0,53.8914,54.5313,53.8414,54.1613,786525.0
2022-05-19 10:30:00,54.19,54.59,53.97,54.46,257245.0,54.1813,54.5813,53.9614,54.4513,257245.0
2022-05-19 11:00:00,54.54,54.79,54.33,54.45,403640.0,54.5313,54.7812,54.3213,54.4413,403640.0
2022-05-19 11:30:00,54.54,55.12,54.48,54.94,531680.0,54.5313,55.1112,54.4713,54.9312,531680.0
2022-05-19 12:00:00,54.97,55.19,54.84,55.03,165875.0,54.9612,55.1812,54.8312,55.0212,165875.0
2022-05-19 12:30:00,55.0,55.01,54.43,54.7,449420.0,54.9912,55.0012,54.4213,54.6912,449420.0
2022-05-19 13:00:00,54.72,54.75,54.27,54.59,502705.0,54.7112,54.7412,54.2613,54.5813,502705.0
2022-05-19 13:30:00,54.57,55.03,54.27,54.97,382635.0,54.5613,55.0212,54.2613,54.9612,382635.0
2022-05-19 14:00:00,54.9,54.9,54.52,54.72,105870.0,54.8912,54.8912,54.5113,54.7112,105870.0
2022-05-19 14:30:00,54.66,55.07,54.65,54.91,360760.0,54.6513,55.0612,54.6413,54.9012,360760.0
2022-05-19 15:00:00,54.91,55.03,54.32,54.33,263630.0,54.9012,55.0212,54.3113,54.3213,263630.0
2022-05-19 15:30:00,54.31,54.59,54.2,54.29,1020860.0,54.3013,54.5813,54.1913,54.2813,1020860.0
2022-05-20 09:30:00,55.34,55.76,54.94,55.61,537565.0,55.3311,55.7511,54.9312,55.6011,537565.0
2022-05-20 10:00:00,55.58,55.66,54.78,55.28,534425.0,55.5711,55.6511,54.7712,55.2712,534425.0
2022-05-20 10:30:00,55.23,55.33,54.5,54.53,157675.0,55.2212,55.3211,54.4913,54.5213,157675.0
2022-05-20 11:00:00,54.54,54.58,54.21,54.41,441830.0,54.5313,54.5713,54.2013,54.4013,441830.0
2022-05-20 11:30:00,54.41,54.55,54.2,54.24,147500.0,54.4013,54.5413,54.1913,54.2313,147500.0
2022-05-20 12:00:00,54.2,54.28,53.78,53.87,368535.0,54.1913,54.2713,53.7714,53.8614,368535.0
2022-05-20 12:30:00,53.83,53.95,53.43,53.64,175320.0,53.8214,53.9414,53.4215,53.6314,175320.0
2022-05-20 13:00:00,53.6,53.62,53.36,53.39,205995.0,53.5914,53.6114,53.3515,53.3815,205995.0
2022-05-20 13:30:00,53.39,54.04,53.37,53.94,447075.0,53.3815,54.0314,53.3615,53.9314,447075.0
2022-05-20 14:00:00,53.97,53.98,53.57,53.63,225785.0,53.9614,53.9714,53.5614,53.6214,225785.0
2022-05-20 14:30:00,53.61,54.08,53.46,53.86,220785.0,53.6014,54.0713,53.4514,53.8514,220785.0
2022-05-20 15:00:00,53.87,54.26,53.59,54.25,267410.0,53.8614,54.2513,53.5814,54.2413,267410.0
2022-05-20 15:30:00,54.24,54.98,54.15,54.96,946910.0,54.2313,54.9712,54.1413,54.9512,946910.0
2022-05-23 09:30:00,55.52,55.54,54.66,54.73,859905.0,55.5111,55.5311,54.6513,54.7212,859905.0
2022-05-23 10:00:00,54.75,54.85,54.37,54.68,274475.0,54.7412,54.8412,54.3613,54.6713,274475.0
2022-05-23 10:30:00,54.8,55.05,54.6,54.67,360065.0,54.7912,55.0412,54.5913,54.6613,360065.0
2022-05-23 11:00:00,54.7,55.22,54.6,55.19,378075.0,54.6912,55.2112,54.5913,55.1812,378075.0
2022-05-23 11:30:00,55.17,55.54,55.17,55.37,493170.0,55.1612,55.5311,55.1612,55.3611,493170.0
2022-05-23 12:00:00,55.37,55.73,55.33,55.57,412610.0,55.3611,55.7211,55.3211,55.5611,412610.0
2022-05-23 12:30:00,55.53,55.58,55.28,55.31,124950.0,55.5211,55.5711,55.2712,55.3012,124950.0
2022-05-23 13:00:00,55.3,55.32,55.01,55.23,95850.0,55.2912,55.3111,55.0012,55.2212,95850.0
2022-05-23 13:30:00,55.17,55.38,55.17,55.33,105105.0,55.1612,55.3711,55.1612,55.3211,105105.0
2022-05-23 14:00:00,55.39,55.47,55.24,55.36,346625.0,55.3811,55.4611,55.2312,55.3511,346625.0
2022-05-23 14:30:00,55.36,55.6,55.28,55.31,103810.0,55.3511,55.5911,55.2712,55.3012,103810.0
2022-05-23 15:00:00,55.32,55.46,55.18,55.22,272425.0,55.3111,55.4511,55.1712,55.2112,272425.0
2022-05-23 15:30:00,55.26,55.54,55.15,55.53,981210.0,55.2512,55.5311,55.1412,55.5211,981210.0
2022-05-24 09:30:00,54.37,54.71,53.51,53.53,1079995.0,54.3613,54.7012,53.5014,53.5214,1079995.0
2022-05-24 10:00:00,53.55,53.56,53.01,53.38,793025.0,53.5414,53.5514,53.0015,53.3715,793025.0
2022-05-24 10:30:00,53.35,53.59,53.17,53.42,212100.0,53.3415,53.5814,53.1615,53.4115,212100.0
2022-05-24 11:00:00,53.42,53.58,53.22,53.48,320735.0,53.4115,53.5714,53.2115,53.4714,320735.0
2022-05-24 11:30:00,53.51,53.87,53.38,53.76,213675.0,53.5014,53.8614,53.3715,53.7514,213675.0
2022-05-24 12:00:00,53.76,54.21,53.7,53.94,324170.0,53.7514,54.2013,53.6914,53.9314,324170.0
2022-05-24 12:30:00,53.87,53.92,53.58,53.71,102040.0,53.8614,53.9114,53.5714,53.7014,102040.0
2022-05-24 13:00:00,53.62,53.62,53.37,53.52,163420.0,53.6114,53.6114,53.3615,53.5114,163420.0
2022-05-24 13:30:00,53.49,53.81,53.44,53.67,213645.0,53.4814,53.8014,53.4314,53.6614,213645.0
2022-05-24 14:00:00,53.67,53.89,53.5,53.54,236995.0,53.6614,53.8814,53.4914,53.5314,236995.0
2022-05-24 14:30:00,53.52,53.61,53.14,53.23,210500.0,53.5114,53.6014,53.1315,53.2215,210500.0
2022-05-24 15:00:00,53.23,53.51,53.21,53.44,169220.0,53.2215,53.5014,53.2015,53.4314,169220.0
2022-05-24 15:30:00,53.47,53.97,53.42,53.65,635030.0,53.4614,53.9614,53.4115,53.6414,635030.0
2022-05-25 09:30:00,53.39,54.44,53.39,54.31,723320.0,53.3815,54.4313,53.3815,54.3013,723320.0
2022-05-25 10:00:00,54.25,54.83,54.05,54.82,848890.0,54.2413,54.8212,54.0414,54.8112,848890.0
2022-05-25 10:30:00,54.84,54.94,54.6,54.76,348890.0,54.8312,54.9312,54.5913,54.7512,348890.0
2022-05-25 11:00:00,54.76,54.83,54.48,54.49,153820.0,54.7512,54.8212,54.4713,54.4813,153820.0
2022-05-25 11:30:00,54.5,54.56,54.25,54.46,141475.0,54.4913,54.5513,54.2413,54.4513,141475.0
2022-05-25 12:00:00,54.45,54.55,54.29,54.34,191440.0,54.4413,54.5413,54.2813,54.3313,191440.0
2022-05-25 12:30:00,54.41,54.63,54.31,54.63,71615.0,54.4013,54.6213,54.3013,54.6213,71615.0
2022-05-25 13:00:00,54.6,54.69,54.46,54.69,290405.0,54.5913,54.6812,54.4513,54.6812,290405.0
2022-05-25 13:30:00,54.69,54.88,54.66,54.84,161510.0,54.6812,54.8712,54.6513,54.8312,161510.0
2022-05-25 14:00:00,54.85,55.24,54.53,55.19,873650.0,54.8412,55.2312,54.5213,55.1812,873650.0
2022-05-25 14:30:00,55.22,55.33,55.1,55.31,234625.0,55.2112,55.3211,55.0912,55.3012,234625.0
2022-05-25 15:00:00,55.3,55.62,55.27,55.42,419120.0,55.2912,55.6111,55.2612,55.4111,419120.0
2022-05-25 15:30:00,55.42,55.49,55.0,55.18,1484240.0,55.4111,55.4811,54.9912,55.1712,1484240.0
2022-05-26 09:30:00,55.03,55.94,54.92,55.91,764440.0,55.0212,55.931,54.9112,55.9011,764440.0
2022-05-26 10:00:00,55.93,56.06,55.7,55.76,304905.0,55.9211,56.051,55.6911,55.7511,304905.0
2022-05-26 10:30:00,55.78,55.86,55.53,55.86,285180.0,55.7711,55.8511,55.5211,55.8511,285180.0
2022-05-26 11:00:00,55.87,56.09,55.87,55.97,114855.0,55.8611,56.081,55.8611,55.961,114855.0
2022-05-26 11:30:00,55.95,56.04,55.75,56.01,188415.0,55.941,56.031,55.7411,56.001,188415.0
2022-05-26 12:00:00,55.98,56.5,55.95,56.5,239265.0,55.971,56.491,55.941,56.491,239265.0
2022-05-26 12:30:00,56.49,56.59,56.37,56.57,232600.0,56.481,56.5809,56.361,56.5609,232600.0
2022-05-26 13:00:00,56.55,56.69,56.4,56.45,235215.0,56.541,56.6809,56.391,56.441,235215.0
2022-05-26 13:30:00,56.44,56.68,56.44,56.68,129085.0,56.431,56.6709,56.431,56.6709,129085.0
2022-05-26 14:00:00,56.67,56.71,56.54,56.62,86030.0,56.6609,56.7009,56.531,56.6109,86030.0
2022-05-26 14:30:00,56.59,56.6,56.42,56.5,118845.0,56.5809,56.5909,56.411,56.491,118845.0
2022-05-26 15:00:00,56.48,56.48,56.11,56.22,201535.0,56.471,56.471,56.101,56.211,201535.0
2022-05-26 15:30:00,56.21,56.66,56.2,56.38,1148130.0,56.201,56.6509,56.191,56.371,1148130.0
2022-05-27 09:30:00,56.86,57.72,56.83,57.62,287185.0,56.8509,57.7108,56.8209,57.6108,287185.0
2022-05-27 10:00:00,57.58,57.89,57.49,57.86,314525.0,57.5708,57.8807,57.4808,57.8507,314525.0
2022-05-27 10:30:00,57.87,58.02,57.47,57.5,568755.0,57.8607,58.0107,57.4608,57.4908,568755.0
2022-05-27 11:00:00,57.53,57.69,57.35,57.6,290435.0,57.5208,57.6808,57.3408,57.5908,290435.0
2022-05-27 11:30:00,57.61,57.9,57.6,57.9,133160.0,57.6008,57.8907,57.5908,57.8907,133160.0
2022-05-27 12:00:00,57.93,58.03,57.89,57.9,157265.0,57.9207,58.0207,57.8807,57.8907,157265.0
2022-05-27 12:30:00,57.87,57.99,57.8,57.99,171095.0,57.8607,57.9807,57.7908,57.9807,171095.0
2022-05-27 13:00:00,57.95,58.04,57.9,57.94,119725.0,57.9407,58.0307,57.8907,57.9307,119725.0
2022-05-27 13:30:00,57.96,58.07,57.93,58.02,120255.0,57.9507,58.0607,57.9207,58.0107,120255.0
2022-05-27 14:00:00,58.02,58.1,57.95,58.03,179500.0,58.0107,58.0907,57.9407,58.0207,179500.0
2022-05-27 14:30:00,58.02,58.11,57.98,58.07,135295.0,58.0107,58.1007,57.9707,58.0607,135295.0
2022-05-27 15:00:00,58.06,58.22,58.03,58.19,172720.0,58.0507,58.2107,58.0207,58.1807,172720.0
2022-05-27 15:30:00,58.18,58.32,58.02,58.32,1181380.0,58.1707,58.3107,58.0107,58.3107,1181380.0
2022-05-31 09:30:00,58.05,58.29,57.1,57.34,1346760.0,58.0407,58.2807,57.0909,57.3308,1346760.0
2022-05-31 10:00:00,57.32,57.55,56.85,57.4,539335.0,57.3108,57.5408,56.8409,57.3908,539335.0
2022-05-31 10:30:00,57.43,57.72,57.43,57.7,158325.0,57.4208,57.7108,57.4208,57.6908,158325.0
2022-05-31 11:00:00,57.72,57.82,57.29,57.35,200525.0,57.7108,57.8107,57.2808,57.3408,200525.0
2022-05-31 11:30:00,57.31,57.82,57.22,57.77,134065.0,57.3008,57.8107,57.2108,57.7608,134065.0
2022-05-31 12:00:00,57.81,57.97,57.45,57.61,147205.0,57.8008,57.9607,57.4408,57.6008,147205.0
2022-05-31 12:30:00,57.62,57.91,57.58,57.83,145985.0,57.6108,57.9007,57.5708,57.8207,145985.0
2022-05-31 13:00:00,57.83,57.88,57.48,57.55,266970.0,57.8207,57.8707,57.4708,57.5408,266970.0
2022-05-31 13:30:00,57.52,57.84,57.5,57.84,136025.0,57.5108,57.8307,57.4908,57.8307,136025.0
2022-05-31 14:00:00,57.83,57.86,57.59,57.63,354445.0,57.8207,57.8507,57.5808,57.6208,354445.0
2022-05-31 14:30:00,57.64,57.66,57.02,57.13,674800.0,57.6308,57.6508,57.0109,57.1209,674800.0
2022-05-31 15:00:00,57.1,57.53,56.97,57.48,544655.0,57.0909,57.5208,56.9609,57.4708,544655.0
2022-05-31 15:30:00,57.48,57.59,57.16,57.17,1326045.0,57.4708,57.5808,57.1509,57.1609,1326045.0
2022-06-01 09:30:00,58.29,59.12,58.29,58.98,1394180.0,58.2807,59.1105,58.2807,58.9706,1394180.0
2022-06-01 10:00:00,59.05,59.05,57.96,57.98,1047980.0,59.0406,59.0406,57.9507,57.9707,1047980.0
2022-06-01 10:30:00,57.97,58.3,57.72,58.14,376970.0,57.9607,58.2907,57.7108,58.1307,376970.0
2022-06-01 11:00:00,58.11,58.11,57.44,57.58,263165.0,58.1007,58.1007,57.4308,57.5708,263165.0
2022-06-01 11:30:00,57.58,57.61,57.27,57.31,235600.0,57.5708,57.6008,57.2608,57.3008,235600.0
2022-06-01 12:00:00,57.3,57.37,57.04,57.15,120625.0,57.2908,57.3608,57.0309,57.1409,120625.0
2022-06-01 12:30:00,57.15,57.38,56.98,57.22,73050.0,57.1409,57.3708,56.9709,57.2108,73050.0
2022-06-01 13:00:00,57.22,57.49,57.22,57.34,166945.0,57.2108,57.4808,57.2108,57.3308,166945.0
2022-06-01 13:30:00,57.22,57.62,57.2,57.58,90205.0,57.2108,57.6108,57.1908,57.5708,90205.0
2022-06-01 14:00:00,57.54,57.96,57.5,57.9,112045.0,57.5308,57.9507,57.4908,57.8907,112045.0
2022-06-01 14:30:00,57.93,58.07,57.81,57.87,336065.0,57.9207,58.0607,57.8008,57.8607,336065.0
2022-06-01 15:00:00,57.89,58.11,57.75,57.84,225425.0,57.8807,58.1007,57.7408,57.8307,225425.0
2022-06-01 15:30:00,57.82,57.89,57.47,57.48,424465.0,57.8107,57.8807,57.4608,57.4708,424465.0
2022-06-02 09:30:00,57.27,58.36,57.17,58.16,769590.0,57.2608,58.3507,57.1609,58.1507,769590.0
2022-06-02 10:00:00,58.15,58.73,57.97,58.13,686395.0,58.1407,58.7206,57.9607,58.1207,686395.0
2022-06-02 10:30:00,58.15,58.72,58.15,58.68,172105.0,58.1407,58.7106,58.1407,58.6706,172105.0
2022-06-02 11:00:00,58.62,59.1,58.61,58.96,314820.0,58.6106,59.0905,58.6006,58.9506,314820.0
2022-06-02 11:30:00,58.97,59.19,58.88,59.02,573165.0,58.9606,59.1805,58.8706,59.0106,573165.0
2022-06-02 12:00:00,58.99,59.45,58.99,59.43,233330.0,58.9806,59.4405,58.9806,59.4205,233330.0
2022-06-02 12:30:00,59.45,59.71,59.45,59.64,206235.0,59.4405,59.7004,59.4405,59.6305,206235.0
2022-06-02 13:00:00,59.64,59.85,59.59,59.82,357320.0,59.6305,59.8404,59.5805,59.8104,357320.0
2022-06-02 13:30:00,59.82,60.06,59.82,60.04,266515.0,59.8104,60.0504,59.8104,60.0304,266515.0
2022-06-02 14:00:00,60.06,60.21,60.03,60.12,397450.0,60.0504,60.2004,60.0204,60.1104,397450.0
2022-06-02 14:30:00,60.13,60.22,59.9,59.9,406330.0,60.1204,60.2104,59.8904,59.8904,406330.0
2022-06-02 15:00:00,59.87,60.04,59.73,59.77,518950.0,59.8604,60.0304,59.7204,59.7604,518950.0
2022-06-02 15:30:00,59.75,60.13,59.75,60.12,758515.0,59.7404,60.1204,59.7404,60.1104,758515.0
2022-06-03 09:30:00,59.06,59.6,58.7,59.55,803130.0,59.0506,59.5905,58.6906,59.5405,803130.0
2022-06-03 10:00:00,59.69,59.78,59.2,59.31,300855.0,59.6804,59.7704,59.1905,59.3005,300855.0
2022-06-03 10:30:00,59.25,59.34,58.75,58.81,233935.0,59.2405,59.3305,58.7406,58.8006,233935.0
2022-06-03 11:00:00,58.82,58.82,58.41,58.45,284335.0,58.8106,58.8106,58.4007,58.4406,284335.0
2022-06-03 11:30:00,58.5,58.69,58.46,58.63,143915.0,58.4906,58.6806,58.4506,58.6206,143915.0
2022-06-03 12:00:00,58.64,58.81,58.56,58.74,74105.0,58.6306,58.8006,58.5506,58.7306,74105.0
2022-06-03 12:30:00,58.73,58.89,58.65,58.84,102780.0,58.7206,58.8806,58.6406,58.8306,102780.0
2022-06-03 13:00:00,58.84,59.04,58.7,58.78,183105.0,58.8306,59.0306,58.6906,58.7706,183105.0
2022-06-03 13:30:00,58.78,58.82,58.62,58.7,110360.0,58.7706,58.8106,58.6106,58.6906,110360.0
2022-06-03 14:00:00,58.67,58.9,58.66,58.9,128975.0,58.6606,58.8906,58.6506,58.8906,128975.0
2022-06-03 14:30:00,58.89,58.91,58.67,58.78,192685.0,58.8806,58.9006,58.6606,58.7706,192685.0
2022-06-03 15:00:00,58.78,58.81,58.51,58.69,317210.0,58.7706,58.8006,58.5006,58.6806,317210.0
2022-06-03 15:30:00,58.68,58.83,58.6,58.74,994395.0,58.6706,58.8206,58.5906,58.7306,994395.0
2022-06-06 09:30:00,59.55,59.82,58.83,59.35,1342560.0,59.5405,59.8104,58.8206,59.3405,1342560.0
2022-06-06 10:00:00,59.38,59.7,59.36,59.56,335335.0,59.3705,59.6904,59.3505,59.5505,335335.0
2022-06-06 10:30:00,59.59,59.7,59.39,59.43,134620.0,59.5805,59.6904,59.3805,59.4205,134620.0
2022-06-06 11:00:00,59.52,59.62,58.77,58.93,181770.0,59.5105,59.6105,58.7606,58.9206,181770.0
2022-06-06 11:30:00,58.93,59.16,58.81,59.13,112190.0,58.9206,59.1505,58.8006,59.1205,112190.0
2022-06-06 12:00:00,59.11,59.11,58.53,58.56,191880.0,59.1005,59.1005,58.5206,58.5506,191880.0
2022-06-06 12:30:00,58.55,58.83,58.45,58.82,120160.0,58.5406,58.8206,58.4406,58.8106,120160.0
2022-06-06 13:00:00,58.82,58.87,58.53,58.71,68635.0,58.8106,58.8606,58.5206,58.7006,68635.0
2022-06-06 13:30:00,58.7,59.14,58.69,59.14,81935.0,58.6906,59.1305,58.6806,59.1305,81935.0
2022-06-06 14:00:00,59.12,59.14,58.68,58.72,237655.0,59.1105,59.1305,58.6706,58.7106,237655.0
2022-06-06 14:30:00,58.71,58.86,58.6,58.79,148210.0,58.7006,58.8506,58.5906,58.7806,148210.0
2022-06-06 15:00:00,58.77,58.8,58.55,58.63,134495.0,58.7606,58.7906,58.5406,58.6206,134495.0
2022-06-06 15:30:00,58.62,58.83,58.49,58.76,460930.0,58.6106,58.8206,58.4806,58.7506,460930.0
2022-06-07 09:30:00,58.06,58.97,58.05,58.68,1118595.0,58.0507,58.9606,58.0407,58.6706,1118595.0
2022-06-07 10:00:00,58.57,59.2,58.5,59.19,313120.0,58.5606,59.1905,58.4906,59.1805,313120.0
2022-06-07 10:30:00,59.15,59.85,59.14,59.65,281995.0,59.1405,59.8404,59.1305,59.6405,281995.0
2022-06-07 11:00:00,59.64,59.89,59.32,59.32,286335.0,59.6305,59.8804,59.3105,59.3105,286335.0
2022-06-07 11:30:00,59.31,59.38,59.1,59.37,114560.0,59.3005,59.3705,59.0905,59.3605,114560.0
2022-06-07 12:00:00,59.37,59.37,59.06,59.12,43295.0,59.3605,59.3605,59.0506,59.1105,43295.0
2022-06-07 12:30:00,59.1,59.33,59.03,59.28,122750.0,59.0905,59.3205,59.0206,59.2705,122750.0
2022-06-07 13:00:00,59.29,59.44,59.21,59.4,80410.0,59.2805,59.4305,59.2005,59.3905,80410.0
2022-06-07 13:30:00,59.39,59.45,59.29,59.33,31095.0,59.3805,59.4405,59.2805,59.3205,31095.0
2022-06-07 14:00:00,59.32,59.54,59.3,59.53,47410.0,59.3105,59.5305,59.2905,59.5205,47410.0
2022-06-07 14:30:00,59.51,59.59,59.36,59.44,66035.0,59.5005,59.5805,59.3505,59.4305,66035.0
2022-06-07 15:00:00,59.41,59.62,59.41,59.57,205175.0,59.4005,59.6105,59.4005,59.5605,205175.0
2022-06-07 15:30:00,59.57,59.8,59.55,59.69,665215.0,59.5605,59.7904,59.5405,59.6804,665215.0
2022-06-08 09:30:00,59.34,59.96,59.22,59.8,778960.0,59.3305,59.9504,59.2105,59.7904,778960.0
2022-06-08 10:00:00,59.77,59.92,59.43,59.63,474655.0,59.7604,59.9104,59.4205,59.6205,474655.0
2022-06-08 10:30:00,59.61,59.78,59.51,59.53,103985.0,59.6005,59.7704,59.5005,59.5205,103985.0
2022-06-08 11:00:00,59.51,59.78,59.38,59.74,113560.0,59.5005,59.7704,59.3705,59.7304,113560.0
2022-06-08 11:30:00,59.7,59.8,59.59,59.67,56235.0,59.6904,59.7904,59.5805,59.6605,56235.0
2022-06-08 12:00:00,59.66,59.77,59.42,59.52,183670.0,59.6505,59.7604,59.4105,59.5105,183670.0
2022-06-08 12:30:00,59.52,59.52,59.17,59.39,114480.0,59.5105,59.5105,59.1605,59.3805,114480.0
2022-06-08 13:00:00,59.36,59.42,59.24,59.36,91215.0,59.3505,59.4105,59.2305,59.3505,91215.0
2022-06-08 13:30:00,59.34,59.41,59.12,59.41,85340.0,59.3305,59.4005,59.1105,59.4005,85340.0
2022-06-08 14:00:00,59.42,59.55,59.19,59.25,79725.0,59.4105,59.5405,59.1805,59.2405,79725.0
2022-06-08 14:30:00,59.25,59.45,59.18,59.41,199580.0,59.2405,59.4405,59.1705,59.4005,199580.0
2022-06-08 15:00:00,59.39,59.51,59.2,59.46,204195.0,59.3805,59.5005,59.1905,59.4505,204195.0
2022-06-08 15:30:00,59.47,59.53,59.21,59.33,747315.0,59.4605,59.5205,59.2005,59.3205,747315.0
2022-06-09 09:30:00,58.82,59.19,58.22,59.13,693885.0,58.8154,59.1853,58.2154,59.1253,693885.0
2022-06-09 10:00:00,59.17,59.46,58.97,59.46,160885.0,59.1653,59.4553,58.9653,59.4553,160885.0
2022-06-09 10:30:00,59.46,59.53,59.03,59.16,244910.0,59.4553,59.5253,59.0253,59.1553,244910.0
2022-06-09 11:00:00,59.15,59.15,58.86,58.96,456275.0,59.1453,59.1453,58.8554,58.9553,456275.0
2022-06-09 11:30:00,58.95,59.22,58.81,59.02,90310.0,58.9453,59.2153,58.8054,59.0153,90310.0
2022-06-09 12:00:00,59.04,59.11,58.79,58.97,176185.0,59.0353,59.1053,58.7854,58.9653,176185.0
2022-06-09 12:30:00,58.98,59.07,58.83,59.06,99385.0,58.9753,59.0653,58.8254,59.0553,99385.0
2022-06-09 13:00:00,59.04,59.15,58.91,58.92,40800.0,59.0353,59.1453,58.9053,58.9153,40800.0
2022-06-09 13:30:00,58.9,58.91,58.73,58.91,82025.0,58.8954,58.9053,58.7254,58.9053,82025.0
2022-06-09 14:00:00,58.88,58.91,58.66,58.79,131145.0,58.8754,58.9053,58.6554,58.7854,131145.0
2022-06-09 14:30:00,58.73,58.73,58.46,58.47,87890.0,58.7254,58.7254,58.4554,58.4654,87890.0
2022-06-09 15:00:00,58.43,58.43,58.19,58.19,402940.0,58.4254,58.4254,58.1854,58.1854,402940.0
2022-06-09 15:30:00,58.19,58.24,57.87,57.87,931450.0,58.1854,58.2354,57.8654,57.8654,931450.0
2022-06-10 09:30:00,56.19,56.62,55.96,56.07,1079105.0,56.1856,56.6155,55.9556,56.0656,1079105.0
2022-06-10 10:00:00,56.05,56.05,55.31,55.47,287480.0,56.0456,56.0456,55.3056,55.4656,287480.0
2022-06-10 10:30:00,55.45,55.58,55.19,55.19,107100.0,55.4456,55.5756,55.1856,55.1856,107100.0
2022-06-10 11:00:00,55.16,55.36,55.08,55.14,209440.0,55.1556,55.3556,55.0757,55.1356,209440.0
2022-06-10 11:30:00,55.15,55.42,55.09,55.36,241570.0,55.1456,55.4156,55.0857,55.3556,241570.0
2022-06-10 12:00:00,55.36,55.44,55.14,55.25,80420.0,55.3556,55.4356,55.1356,55.2456,80420.0
2022-06-10 12:30:00,55.26,55.51,55.23,55.36,192520.0,55.2556,55.5056,55.2256,55.3556,192520.0
2022-06-10 13:00:00,55.38,55.38,55.2,55.35,69070.0,55.3756,55.3756,55.1956,55.3456,69070.0
2022-06-10 13:30:00,55.34,55.67,55.18,55.49,197270.0,55.3356,55.6656,55.1756,55.4856,197270.0
2022-06-10 14:00:00,55.5,55.78,55.41,55.59,189245.0,55.4956,55.7756,55.4056,55.5856,189245.0
2022-06-10 14:30:00,55.61,55.76,55.45,55.7,177310.0,55.6056,55.7556,55.4456,55.6956,177310.0
2022-06-10 15:00:00,55.71,55.9,55.48,55.8,148025.0,55.7056,55.8956,55.4756,55.7956,148025.0
2022-06-10 15:30:00,55.76,55.81,55.28,55.28,902675.0,55.7556,55.8056,55.2756,55.2756,902675.0
2022-06-13 09:30:00,53.37,53.94,53.01,53.05,615965.0,53.3658,53.9357,53.0058,53.0458,615965.0
2022-06-13 10:00:00,53.08,53.37,52.78,52.88,700255.0,53.0758,53.3658,52.7758,52.8758,700255.0
2022-06-13 10:30:00,52.86,52.89,52.37,52.39,220955.0,52.8558,52.8858,52.3659,52.3859,220955.0
2022-06-13 11:00:00,52.35,52.54,52.16,52.43,380585.0,52.3459,52.5359,52.1559,52.4259,380585.0
2022-06-13 11:30:00,52.42,52.69,52.4,52.56,237305.0,52.4159,52.6858,52.3959,52.5559,237305.0
2022-06-13 12:00:00,52.56,52.9,52.44,52.9,275045.0,52.5559,52.8958,52.4359,52.8958,275045.0
2022-06-13 12:30:00,52.89,53.33,52.77,52.79,173550.0,52.8858,53.3258,52.7658,52.7858,173550.0
2022-06-13 13:00:00,52.76,52.76,52.59,52.64,112205.0,52.7558,52.7558,52.5858,52.6358,112205.0
2022-06-13 13:30:00,52.65,52.91,52.52,52.82,223265.0,52.6458,52.9058,52.5159,52.8158,223265.0
2022-06-13 14:00:00,52.82,52.83,52.5,52.55,327230.0,52.8158,52.8258,52.4959,52.5459,327230.0
2022-06-13 14:30:00,52.53,52.73,52.39,52.55,134695.0,52.5259,52.7258,52.3859,52.5459,134695.0
2022-06-13 15:00:00,52.51,52.62,52.18,52.21,299775.0,52.5059,52.6158,52.1759,52.2059,299775.0
2022-06-13 15:30:00,52.19,52.21,51.99,52.14,883725.0,52.1859,52.2059,51.9859,52.1359,883725.0
2022-06-14 09:30:00,52.93,53.32,52.05,52.84,320275.0,52.9258,53.3158,52.0459,52.8358,320275.0
2022-06-14 10:00:00,52.81,53.02,52.14,52.2,564435.0,52.8058,53.0158,52.1359,52.1959,564435.0
2022-06-14 10:30:00,52.21,52.75,52.11,52.54,391270.0,52.2059,52.7458,52.1059,52.5359,391270.0
2022-06-14 11:00:00,52.5,52.58,52.2,52.44,217960.0,52.4959,52.5758,52.1959,52.4359,217960.0
2022-06-14 11:30:00,52.42,52.7,52.35,52.68,113460.0,52.4159,52.6958,52.3459,52.6758,113460.0
2022-06-14 12:00:00,52.65,52.65,52.39,52.41,91000.0,52.6458,52.6458,52.3859,52.4059,91000.0
2022-06-14 12:30:00,52.41,52.52,52.28,52.52,153165.0,52.4059,52.5159,52.2759,52.5159,153165.0
2022-06-14 13:00:00,52.55,52.95,52.5,52.75,177905.0,52.5459,52.9458,52.4959,52.7458,177905.0
2022-06-14 13:30:00,52.71,52.75,52.37,52.38,262680.0,52.7058,52.7458,52.3659,52.3759,262680.0
2022-06-14 14:00:00,52.39,52.56,52.34,52.54,134980.0,52.3859,52.5559,52.3359,52.5359,134980.0
2022-06-14 14:30:00,52.53,52.55,52.26,52.27,121615.0,52.5259,52.5459,52.2559,52.2659,121615.0
2022-06-14 15:00:00,52.25,52.28,51.98,52.27,252310.0,52.2459,52.2759,51.9759,52.2659,252310.0
2022-06-14 15:30:00,52.3,52.66,52.3,52.47,598255.0,52.2959,52.6558,52.2959,52.4659,598255.0
2022-06-15 09:30:00,53.13,53.66,52.94,53.22,1032285.0,53.1258,53.6558,52.9358,53.2158,1032285.0
2022-06-15 10:00:00,53.24,53.6,53.21,53.41,404380.0,53.2358,53.5958,53.2058,53.4058,404380.0
2022-06-15 10:30:00,53.43,53.43,53.11,53.29,215345.0,53.4258,53.4258,53.1058,53.2858,215345.0
2022-06-15 11:00:00,53.28,53.46,53.22,53.42,260595.0,53.2758,53.4558,53.2158,53.4158,260595.0
2022-06-15 11:30:00,53.4,53.51,53.3,53.39,180935.0,53.3958,53.5058,53.2958,53.3858,180935.0
2022-06-15 12:00:00,53.4,53.58,53.4,53.54,71880.0,53.3958,53.5758,53.3958,53.5358,71880.0
2022-06-15 12:30:00,53.55,53.57,53.18,53.21,173210.0,53.5458,53.5658,53.1758,53.2058,173210.0
2022-06-15 13:00:00,53.21,53.36,53.19,53.34,136935.0,53.2058,53.3558,53.1858,53.3358,136935.0
2022-06-15 13:30:00,53.3,53.63,53.2,53.53,190840.0,53.2958,53.6258,53.1958,53.5258,190840.0
2022-06-15 14:00:00,53.49,53.82,52.77,53.14,703785.0,53.4858,53.8158,52.7658,53.1358,703785.0
2022-06-15 14:30:00,53.09,54.46,52.6,53.7,1149865.0,53.0858,54.4557,52.5958,53.6958,1149865.0
2022-06-15 15:00:00,53.76,54.42,53.64,54.39,472570.0,53.7558,54.4157,53.6358,54.3857,472570.0
2022-06-15 15:30:00,54.4,54.66,53.74,53.79,1166875.0,54.3957,54.6557,53.7358,53.7858,1166875.0
2022-06-16 09:30:00,52.19,52.8,52.1,52.2,544810.0,52.1859,52.7958,52.0959,52.1959,544810.0
2022-06-16 10:00:00,52.15,52.15,51.64,51.75,301245.0,52.1459,52.1459,51.6359,51.7459,301245.0
2022-06-16 10:30:00,51.74,51.76,51.21,51.23,258165.0,51.7359,51.7559,51.206,51.226,258165.0
2022-06-16 11:00:00,51.29,51.72,51.23,51.66,182835.0,51.286,51.7159,51.226,51.6559,182835.0
2022-06-16 11:30:00,51.64,51.64,51.28,51.46,100465.0,51.6359,51.6359,51.276,51.4559,100465.0
2022-06-16 12:00:00,51.49,51.53,51.26,51.53,111535.0,51.4859,51.5259,51.256,51.5259,111535.0
2022-06-16 12:30:00,51.51,51.62,51.32,51.5,124765.0,51.5059,51.6159,51.3159,51.4959,124765.0
2022-06-16 13:00:00,51.53,51.69,51.37,51.62,257085.0,51.5259,51.6859,51.3659,51.6159,257085.0
2022-06-16 13:30:00,51.57,51.62,51.23,51.23,94230.0,51.5659,51.6159,51.226,51.226,94230.0
2022-06-16 14:00:00,51.21,51.3,51.15,51.21,115430.0,51.206,51.296,51.146,51.206,115430.0
2022-06-16 14:30:00,51.18,51.4,51.09,51.2,152700.0,51.176,51.3959,51.086,51.196,152700.0
2022-06-16 15:00:00,51.2,51.58,51.18,51.52,436660.0,51.196,51.5759,51.176,51.5159,436660.0
2022-06-16 15:30:00,51.51,51.52,51.11,51.46,1393960.0,51.5059,51.5159,51.106,51.4559,1393960.0
2022-06-17 09:30:00,51.42,52.41,51.4,52.3,636340.0,51.4159,52.4059,51.3959,52.2959,636340.0
2022-06-17 10:00:00,52.24,52.26,51.56,51.78,600565.0,52.2359,52.2559,51.5559,51.7759,600565.0
2022-06-17 10:30:00,51.78,51.82,51.43,51.67,295475.0,51.7759,51.8159,51.4259,51.6659,295475.0
2022-06-17 11:00:00,51.61,52.39,51.5,52.34,254335.0,51.6059,52.3859,51.4959,52.3359,254335.0
2022-06-17 11:30:00,52.36,52.44,52.06,52.17,239580.0,52.3559,52.4359,52.0559,52.1659,239580.0
2022-06-17 12:00:00,52.15,52.4,52.06,52.35,179650.0,52.1459,52.3959,52.0559,52.3459,179650.0
2022-06-17 12:30:00,52.34,52.55,52.3,52.48,318505.0,52.3359,52.5459,52.2959,52.4759,318505.0
2022-06-17 13:00:00,52.48,52.98,52.46,52.88,316420.0,52.4759,52.9758,52.4559,52.8758,316420.0
2022-06-17 13:30:00,52.88,53.04,52.74,52.86,259665.0,52.8758,53.0358,52.7358,52.8558,259665.0
2022-06-17 14:00:00,52.86,52.99,52.8,52.9,270805.0,52.8558,52.9858,52.7958,52.8958,270805.0
2022-06-17 14:30:00,52.9,53.07,52.75,52.78,349560.0,52.8958,53.0658,52.7458,52.7758,349560.0
2022-06-17 15:00:00,52.79,52.94,52.5,52.87,256270.0,52.7858,52.9358,52.4959,52.8658,256270.0
2022-06-17 15:30:00,52.88,52.88,52.43,52.45,841330.0,52.8758,52.8758,52.4259,52.4459,841330.0
2022-06-21 09:30:00,53.13,53.85,53.06,53.84,451165.0,53.1258,53.8457,53.0558,53.8357,451165.0
2022-06-21 10:00:00,53.87,54.08,53.74,53.92,235180.0,53.8657,54.0757,53.7358,53.9157,235180.0
2022-06-21 10:30:00,53.93,54.16,53.83,54.14,243150.0,53.9257,54.1557,53.8258,54.1357,243150.0
2022-06-21 11:00:00,54.13,54.13,53.85,53.87,188805.0,54.1257,54.1257,53.8457,53.8657,188805.0
2022-06-21 11:30:00,53.88,53.92,53.7,53.77,165960.0,53.8757,53.9157,53.6958,53.7658,165960.0
2022-06-21 12:00:00,53.78,53.89,53.7,53.7,174220.0,53.7758,53.8857,53.6958,53.6958,174220.0
2022-06-21 12:30:00,53.69,53.88,53.68,53.82,135385.0,53.6858,53.8757,53.6758,53.8158,135385.0
2022-06-21 13:00:00,53.82,53.86,53.69,53.74,180905.0,53.8158,53.8557,53.6858,53.7358,180905.0
2022-06-21 13:30:00,53.72,53.82,53.58,53.6,185095.0,53.7158,53.8158,53.5758,53.5958,185095.0
2022-06-21 14:00:00,53.59,53.6,53.47,53.53,138695.0,53.5858,53.5958,53.4658,53.5258,138695.0
2022-06-21 14:30:00,53.54,53.65,53.49,53.58,213190.0,53.5358,53.6458,53.4858,53.5758,213190.0
2022-06-21 15:00:00,53.58,53.75,53.58,53.61,232970.0,53.5758,53.7458,53.5758,53.6058,232970.0
2022-06-21 15:30:00,53.61,53.65,53.36,53.45,591925.0,53.6058,53.6458,53.3558,53.4458,591925.0
2022-06-22 09:30:00,52.74,53.84,52.69,53.79,457410.0,52.7358,53.8357,52.6858,53.7858,457410.0
2022-06-22 10:00:00,53.76,54.26,53.57,54.2,673420.0,53.7558,54.2557,53.5658,54.1957,673420.0
2022-06-22 10:30:00,54.21,54.32,54.0,54.2,457185.0,54.2057,54.3157,53.9957,54.1957,457185.0
2022-06-22 11:00:00,54.23,54.26,53.98,54.23,228750.0,54.2257,54.2557,53.9757,54.2257,228750.0
2022-06-22 11:30:00,54.26,54.38,53.78,53.78,195995.0,54.2557,54.3757,53.7758,53.7758,195995.0
2022-06-22 12:00:00,53.81,53.98,53.66,53.9,144475.0,53.8058,53.9757,53.6558,53.8957,144475.0
2022-06-22 12:30:00,53.9,54.14,53.9,54.14,215015.0,53.8957,54.1357,53.8957,54.1357,215015.0
2022-06-22 13:00:00,54.12,54.17,53.98,54.09,298115.0,54.1157,54.1657,53.9757,54.0857,298115.0
2022-06-22 13:30:00,54.08,54.17,53.98,54.05,358675.0,54.0757,54.1657,53.9757,54.0457,358675.0
2022-06-22 14:00:00,54.06,54.32,54.04,54.06,417355.0,54.0557,54.3157,54.0357,54.0557,417355.0
2022-06-22 14:30:00,54.08,54.12,53.94,54.04,331255.0,54.0757,54.1157,53.9357,54.0357,331255.0
2022-06-22 15:00:00,54.04,54.09,53.61,53.65,518020.0,54.0357,54.0857,53.6058,53.6458,518020.0
2022-06-22 15:30:00,53.65,53.69,53.38,53.48,1706295.0,53.6458,53.6858,53.3758,53.4758,1706295.0
2022-06-23 09:30:00,54.02,54.38,53.59,54.37,1049240.0,54.0157,54.3757,53.5858,54.3657,1049240.0
2022-06-23 10:00:00,54.35,54.76,54.2,54.61,938320.0,54.3457,54.7557,54.1957,54.6057,938320.0
2022-06-23 10:30:00,54.64,55.06,54.57,55.0,570280.0,54.6357,55.0557,54.5657,54.9957,570280.0
2022-06-23 11:00:00,55.0,55.19,54.81,55.18,561450.0,54.9957,55.1856,54.8057,55.1756,561450.0
2022-06-23 11:30:00,55.19,55.25,54.87,54.87,508855.0,55.1856,55.2456,54.8657,54.8657,508855.0
2022-06-23 12:00:00,54.85,54.89,54.6,54.85,284010.0,54.8457,54.8857,54.5957,54.8457,284010.0
2022-06-23 12:30:00,54.85,54.87,54.5,54.54,151485.0,54.8457,54.8657,54.4957,54.5357,151485.0
2022-06-23 13:00:00,54.51,54.7,54.34,54.58,208280.0,54.5057,54.6957,54.3357,54.5757,208280.0
2022-06-23 13:30:00,54.67,54.91,54.53,54.9,339815.0,54.6657,54.9057,54.5257,54.8957,339815.0
2022-06-23 14:00:00,54.9,55.13,54.86,55.12,276335.0,54.8957,55.1256,54.8557,55.1156,276335.0
2022-06-23 14:30:00,55.09,55.3,55.09,55.3,234655.0,55.0857,55.2956,55.0857,55.2956,234655.0
2022-06-23 15:00:00,55.3,55.4,55.19,55.31,301705.0,55.2956,55.3956,55.1856,55.3056,301705.0
2022-06-23 15:30:00,55.3,55.6,55.3,55.45,1423995.0,55.2956,55.5956,55.2956,55.4456,1423995.0
2022-06-24 09:30:00,56.26,56.96,56.14,56.87,1035465.0,56.2556,56.9555,56.1356,56.8655,1035465.0
2022-06-24 10:00:00,56.88,57.31,56.85,57.23,403795.0,56.8755,57.3055,56.8455,57.2255,403795.0
2022-06-24 10:30:00,57.28,57.39,56.92,57.07,398555.0,57.2755,57.3855,56.9155,57.0655,398555.0
2022-06-24 11:00:00,57.07,57.29,56.74,56.94,458215.0,57.0655,57.2855,56.7355,56.9355,458215.0
2022-06-24 11:30:00,56.95,57.05,56.83,57.05,216415.0,56.9455,57.0455,56.8255,57.0455,216415.0
2022-06-24 12:00:00,57.03,57.14,56.98,57.01,323075.0,57.0255,57.1355,56.9755,57.0055,323075.0
2022-06-24 12:30:00,57.03,57.22,56.94,57.2,86980.0,57.0255,57.2155,56.9355,57.1955,86980.0
2022-06-24 13:00:00,57.21,57.21,57.05,57.14,100720.0,57.2055,57.2055,57.0455,57.1355,100720.0
2022-06-24 13:30:00,57.12,57.17,57.0,57.01,122695.0,57.1155,57.1655,56.9955,57.0055,122695.0
2022-06-24 14:00:00,57.03,57.22,57.01,57.19,183025.0,57.0255,57.2155,57.0055,57.1855,183025.0
2022-06-24 14:30:00,57.18,57.37,57.18,57.36,247345.0,57.1755,57.3655,57.1755,57.3555,247345.0
2022-06-24 15:00:00,57.35,57.44,57.29,57.43,535530.0,57.3455,57.4355,57.2855,57.4255,535530.0
2022-06-24 15:30:00,57.45,57.87,57.36,57.87,1117790.0,57.4455,57.8654,57.3555,57.8654,1117790.0
2022-06-27 09:30:00,57.8,57.99,56.61,56.99,543240.0,57.7954,57.9854,56.6055,56.9855,543240.0
2022-06-27 10:00:00,57.01,57.31,56.56,56.66,366805.0,57.0055,57.3055,56.5555,56.6555,366805.0
2022-06-27 10:30:00,56.57,57.31,56.57,57.3,363900.0,56.5655,57.3055,56.5655,57.2955,363900.0
2022-06-27 11:00:00,57.31,57.38,56.99,57.38,573595.0,57.3055,57.3755,56.9855,57.3755,573595.0
2022-06-27 11:30:00,57.38,57.39,57.11,57.16,274135.0,57.3755,57.3855,57.1055,57.1555,274135.0
2022-06-27 12:00:00,57.17,57.18,56.7,56.74,329320.0,57.1655,57.1755,56.6955,56.7355,329320.0
2022-06-27 12:30:00,56.74,56.97,56.68,56.92,281420.0,56.7355,56.9655,56.6755,56.9155,281420.0
2022-06-27 13:00:00,56.93,57.04,56.75,56.97,335705.0,56.9255,57.0355,56.7455,56.9655,335705.0
2022-06-27 13:30:00,56.95,56.97,56.73,56.74,270465.0,56.9455,56.9655,56.7255,56.7355,270465.0
2022-06-27 14:00:00,56.73,56.9,56.68,56.8,414015.0,56.7255,56.8955,56.6755,56.7955,414015.0
2022-06-27 14:30:00,56.78,56.94,56.76,56.86,341035.0,56.7755,56.9355,56.7555,56.8555,341035.0
2022-06-27 15:00:00,56.82,56.88,56.62,56.78,324580.0,56.8155,56.8755,56.6155,56.7755,324580.0
2022-06-27 15:30:00,56.77,56.89,56.52,56.75,631480.0,56.7655,56.8855,56.5155,56.7455,631480.0
2022-06-28 09:30:00,56.77,57.25,56.44,56.54,425115.0,56.7655,57.2455,56.4355,56.5355,425115.0
2022-06-28 10:00:00,56.49,56.6,56.0,56.22,503550.0,56.4855,56.5955,55.9956,56.2156,503550.0
2022-06-28 10:30:00,56.18,56.2,55.94,56.1,189535.0,56.1756,56.1956,55.9356,56.0956,189535.0
2022-06-28 11:00:00,56.08,56.1,55.55,55.58,168010.0,56.0756,56.0956,55.5456,55.5756,168010.0
2022-06-28 11:30:00,55.54,55.66,55.26,55.28,91255.0,55.5356,55.6556,55.2556,55.2756,91255.0
2022-06-28 12:00:00,55.26,55.33,55.11,55.24,120795.0,55.2556,55.3256,55.1056,55.2356,120795.0
2022-06-28 12:30:00,55.25,55.42,55.11,55.28,239680.0,55.2456,55.4156,55.1056,55.2756,239680.0
2022-06-28 13:00:00,55.27,55.28,54.9,55.06,121945.0,55.2656,55.2756,54.8957,55.0557,121945.0
2022-06-28 13:30:00,55.06,55.06,54.9,54.93,254415.0,55.0557,55.0557,54.8957,54.9257,254415.0
2022-06-28 14:00:00,54.94,55.01,54.72,54.76,57530.0,54.9357,55.0057,54.7157,54.7557,57530.0
2022-06-28 14:30:00,54.72,54.84,54.58,54.74,122360.0,54.7157,54.8357,54.5757,54.7357,122360.0
2022-06-28 15:00:00,54.76,54.84,54.57,54.82,204240.0,54.7557,54.8357,54.5657,54.8157,204240.0
2022-06-28 15:30:00,54.79,54.88,54.6,54.64,450720.0,54.7857,54.8757,54.5957,54.6357,450720.0
2022-06-29 09:30:00,54.81,55.05,54.1,54.78,453455.0,54.8057,55.0457,54.0957,54.7757,453455.0
2022-06-29 10:00:00,54.81,55.21,54.5,54.76,161930.0,54.8057,55.2056,54.4957,54.7557,161930.0
2022-06-29 10:30:00,54.79,55.14,54.54,54.8,155460.0,54.7857,55.1356,54.5357,54.7957,155460.0
2022-06-29 11:00:00,54.81,54.83,54.54,54.76,100745.0,54.8057,54.8257,54.5357,54.7557,100745.0
2022-06-29 11:30:00,54.76,54.96,54.68,54.78,188320.0,54.7557,54.9557,54.6757,54.7757,188320.0
2022-06-29 12:00:00,54.78,54.79,54.43,54.44,55010.0,54.7757,54.7857,54.4257,54.4357,55010.0
2022-06-29 12:30:00,54.47,54.68,54.46,54.64,64310.0,54.4657,54.6757,54.4557,54.6357,64310.0
2022-06-29 13:00:00,54.62,54.73,54.48,54.66,49750.0,54.6157,54.7257,54.4757,54.6557,49750.0
2022-06-29 13:30:00,54.62,54.78,54.58,54.76,55985.0,54.6157,54.7757,54.5757,54.7557,55985.0
2022-06-29 14:00:00,54.74,54.93,54.74,54.83,171795.0,54.7357,54.9257,54.7357,54.8257,171795.0
2022-06-29 14:30:00,54.83,54.83,54.54,54.6,90670.0,54.8257,54.8257,54.5357,54.5957,90670.0
2022-06-29 15:00:00,54.63,54.87,54.54,54.86,171465.0,54.6257,54.8657,54.5357,54.8557,171465.0
2022-06-29 15:30:00,54.85,54.88,54.61,54.8,268020.0,54.8457,54.8757,54.6057,54.7957,268020.0
2022-06-30 09:30:00,54.03,54.33,53.09,53.21,413470.0,54.0257,54.3257,53.0858,53.2058,413470.0
2022-06-30 10:00:00,53.17,53.21,52.94,53.1,305530.0,53.1658,53.2058,52.9358,53.0958,305530.0
2022-06-30 10:30:00,53.15,53.74,53.15,53.72,194030.0,53.1458,53.7358,53.1458,53.7158,194030.0
2022-06-30 11:00:00,53.68,54.1,53.46,53.98,310320.0,53.6758,54.0957,53.4558,53.9757,310320.0
2022-06-30 11:30:00,53.97,54.21,53.82,54.2,144995.0,53.9657,54.2057,53.8158,54.1957,144995.0
2022-06-30 12:00:00,54.17,54.42,53.86,54.4,327260.0,54.1657,54.4157,53.8557,54.3957,327260.0
2022-06-30 12:30:00,54.42,54.55,54.3,54.32,104110.0,54.4157,54.5457,54.2957,54.3157,104110.0
2022-06-30 13:00:00,54.37,54.4,53.97,54.16,59585.0,54.3657,54.3957,53.9657,54.1557,59585.0
2022-06-30 13:30:00,54.16,54.48,54.16,54.35,118345.0,54.1557,54.4757,54.1557,54.3457,118345.0
2022-06-30 14:00:00,54.33,54.34,54.06,54.18,72230.0,54.3257,54.3357,54.0557,54.1757,72230.0
2022-06-30 14:30:00,54.21,54.21,53.79,53.86,233250.0,54.2057,54.2057,53.7858,53.8557,233250.0
2022-06-30 15:00:00,53.85,53.94,53.54,53.94,161550.0,53.8457,53.9357,53.5358,53.9357,161550.0
2022-06-30 15:30:00,53.93,54.21,53.71,53.99,886425.0,53.9257,54.2057,53.7058,53.9857,886425.0
2022-07-01 09:30:00,53.84,54.61,53.52,54.47,578140.0,53.8357,54.6057,53.5158,54.4657,578140.0
2022-07-01 10:00:00,54.52,54.76,54.11,54.11,184605.0,54.5157,54.7557,54.1057,54.1057,184605.0
2022-07-01 10:30:00,54.07,54.24,53.8,54.1,236570.0,54.0657,54.2357,53.7958,54.0957,236570.0
2022-07-01 11:00:00,54.1,54.49,53.93,54.28,426660.0,54.0957,54.4857,53.9257,54.2757,426660.0
2022-07-01 11:30:00,54.31,54.5,53.98,54.08,91310.0,54.3057,54.4957,53.9757,54.0757,91310.0
2022-07-01 12:00:00,54.05,54.25,53.95,54.25,297675.0,54.0457,54.2457,53.9457,54.2457,297675.0
2022-07-01 12:30:00,54.26,54.27,54.02,54.02,198515.0,54.2557,54.2657,54.0157,54.0157,198515.0
2022-07-01 13:00:00,54.03,54.22,53.97,54.21,115260.0,54.0257,54.2157,53.9657,54.2057,115260.0
2022-07-01 13:30:00,54.23,54.45,54.23,54.42,115945.0,54.2257,54.4457,54.2257,54.4157,115945.0
2022-07-01 14:00:00,54.46,54.55,54.23,54.48,187530.0,54.4557,54.5457,54.2257,54.4757,187530.0
2022-07-01 14:30:00,54.47,54.68,54.45,54.61,56020.0,54.4657,54.6757,54.4457,54.6057,56020.0
2022-07-01 15:00:00,54.61,54.71,54.47,54.6,104780.0,54.6057,54.7057,54.4657,54.5957,104780.0
2022-07-01 15:30:00,54.62,54.86,54.62,54.77,412465.0,54.6157,54.8557,54.6157,54.7657,412465.0
2022-07-05 09:30:00,53.98,54.62,53.85,54.38,444635.0,53.9757,54.6157,53.8457,54.3757,444635.0
2022-07-05 10:00:00,54.29,55.01,54.11,54.89,701265.0,54.2857,55.0057,54.1057,54.8857,701265.0
2022-07-05 10:30:00,54.91,55.44,54.87,55.12,310735.0,54.9057,55.4356,54.8657,55.1156,310735.0
2022-07-05 11:00:00,55.02,55.03,54.81,54.91,298185.0,55.0157,55.0257,54.8057,54.9057,298185.0
2022-07-05 11:30:00,54.85,55.36,54.85,55.24,410795.0,54.8457,55.3556,54.8457,55.2356,410795.0
2022-07-05 12:00:00,55.24,55.59,55.11,55.48,378230.0,55.2356,55.5856,55.1056,55.4756,378230.0
2022-07-05 12:30:00,55.49,55.55,55.21,55.25,272910.0,55.4856,55.5456,55.2056,55.2456,272910.0
2022-07-05 13:00:00,55.26,55.74,55.26,55.72,204990.0,55.2556,55.7356,55.2556,55.7156,204990.0
2022-07-05 13:30:00,55.74,55.91,55.67,55.76,212205.0,55.7356,55.9056,55.6656,55.7556,212205.0
2022-07-05 14:00:00,55.77,55.92,55.61,55.89,278385.0,55.7656,55.9156,55.6056,55.8856,278385.0
2022-07-05 14:30:00,55.9,56.16,55.87,56.1,219315.0,55.8956,56.1556,55.8656,56.0956,219315.0
2022-07-05 15:00:00,56.11,56.29,55.97,56.26,227945.0,56.1056,56.2856,55.9656,56.2556,227945.0
2022-07-05 15:30:00,56.26,56.29,56.15,56.29,570000.0,56.2556,56.2856,56.1456,56.2856,570000.0
2022-07-06 09:30:00,56.5,56.93,55.92,56.6,585570.0,56.4955,56.9255,55.9156,56.5955,585570.0
2022-07-06 10:00:00,56.58,56.64,55.96,56.09,980205.0,56.5755,56.6355,55.9556,56.0856,980205.0
2022-07-06 10:30:00,56.14,56.49,56.04,56.44,142780.0,56.1356,56.4855,56.0356,56.4355,142780.0
2022-07-06 11:00:00,56.47,56.51,56.0,56.04,680945.0,56.4655,56.5055,55.9956,56.0356,680945.0
2022-07-06 11:30:00,56.03,56.07,55.82,55.94,210380.0,56.0256,56.0656,55.8156,55.9356,210380.0
2022-07-06 12:00:00,55.99,56.18,55.94,56.1,75555.0,55.9856,56.1756,55.9356,56.0956,75555.0
2022-07-06 12:30:00,56.12,56.19,56.06,56.17,44910.0,56.1156,56.1856,56.0556,56.1656,44910.0
2022-07-06 13:00:00,56.19,56.27,56.16,56.23,125740.0,56.1856,56.2656,56.1556,56.2256,125740.0
2022-07-06 13:30:00,56.22,56.25,56.13,56.18,78955.0,56.2156,56.2456,56.1256,56.1756,78955.0
2022-07-06 14:00:00,56.11,56.41,55.87,56.2,186280.0,56.1056,56.4055,55.8656,56.1956,186280.0
2022-07-06 14:30:00,56.36,56.5,56.2,56.47,164935.0,56.3556,56.4955,56.1956,56.4655,164935.0
2022-07-06 15:00:00,56.48,56.64,56.3,56.58,205005.0,56.4755,56.6355,56.2956,56.5755,205005.0
2022-07-06 15:30:00,56.57,56.7,56.15,56.3,590635.0,56.5655,56.6955,56.1456,56.2956,590635.0
2022-07-07 09:30:00,56.48,57.11,56.26,56.94,554000.0,56.4755,57.1055,56.2556,56.9355,554000.0
2022-07-07 10:00:00,56.92,57.04,56.62,56.83,170070.0,56.9155,57.0355,56.6155,56.8255,170070.0
2022-07-07 10:30:00,56.85,57.13,56.68,57.0,200625.0,56.8455,57.1255,56.6755,56.9955,200625.0
2022-07-07 11:00:00,57.02,57.14,56.89,56.89,89500.0,57.0155,57.1355,56.8855,56.8855,89500.0
2022-07-07 11:30:00,56.86,57.2,56.85,57.19,84330.0,56.8555,57.1955,56.8455,57.1855,84330.0
2022-07-07 12:00:00,57.23,57.28,57.15,57.18,103385.0,57.2255,57.2755,57.1455,57.1755,103385.0
2022-07-07 12:30:00,57.19,57.26,57.09,57.2,97110.0,57.1855,57.2555,57.0855,57.1955,97110.0
2022-07-07 13:00:00,57.21,57.28,57.13,57.21,94975.0,57.2055,57.2755,57.1255,57.2055,94975.0
2022-07-07 13:30:00,57.21,57.35,57.16,57.35,109595.0,57.2055,57.3455,57.1555,57.3455,109595.0
2022-07-07 14:00:00,57.35,57.44,57.3,57.41,226125.0,57.3455,57.4355,57.2955,57.4055,226125.0
2022-07-07 14:30:00,57.41,57.43,57.27,57.37,277395.0,57.4055,57.4255,57.2655,57.3655,277395.0
2022-07-07 15:00:00,57.37,57.52,57.36,57.47,268350.0,57.3655,57.5155,57.3555,57.4655,268350.0
2022-07-07 15:30:00,57.46,57.5,57.33,57.43,700785.0,57.4555,57.4955,57.3255,57.4255,700785.0
2022-07-08 09:30:00,56.63,56.95,56.25,56.49,291320.0,56.6255,56.9455,56.2456,56.4855,291320.0
2022-07-08 10:00:00,56.48,57.29,56.42,57.23,310120.0,56.4755,57.2855,56.4155,57.2255,310120.0
2022-07-08 10:30:00,57.31,57.64,57.26,57.49,188640.0,57.3055,57.6354,57.2555,57.4855,188640.0
2022-07-08 11:00:00,57.51,57.65,57.45,57.57,182470.0,57.5055,57.6454,57.4455,57.5655,182470.0
2022-07-08 11:30:00,57.56,57.57,57.25,57.46,121540.0,57.5555,57.5655,57.2455,57.4555,121540.0
2022-07-08 12:00:00,57.45,57.45,56.89,56.89,64885.0,57.4455,57.4455,56.8855,56.8855,64885.0
2022-07-08 12:30:00,56.87,56.89,56.71,56.81,216990.0,56.8655,56.8855,56.7055,56.8055,216990.0
2022-07-08 13:00:00,56.72,56.98,56.65,56.98,43790.0,56.7155,56.9755,56.6455,56.9755,43790.0
2022-07-08 13:30:00,57.01,57.15,56.91,57.03,39770.0,57.0055,57.1455,56.9055,57.0255,39770.0
2022-07-08 14:00:00,57.02,57.16,56.95,57.15,27755.0,57.0155,57.1555,56.9455,57.1455,27755.0
2022-07-08 14:30:00,57.18,57.31,57.14,57.26,44800.0,57.1755,57.3055,57.1355,57.2555,44800.0
2022-07-08 15:00:00,57.25,57.26,57.09,57.1,61085.0,57.2455,57.2555,57.0855,57.0955,61085.0
2022-07-08 15:30:00,57.13,57.31,57.06,57.21,257830.0,57.1255,57.3055,57.0555,57.2055,257830.0
2022-07-11 09:30:00,56.66,56.86,55.77,55.82,363990.0,56.6555,56.8555,55.7656,55.8156,363990.0
2022-07-11 10:00:00,55.8,56.22,55.7,56.11,129920.0,55.7956,56.2156,55.6956,56.1056,129920.0
2022-07-11 10:30:00,56.11,56.47,56.11,56.3,262135.0,56.1056,56.4655,56.1056,56.2956,262135.0
2022-07-11 11:00:00,56.31,56.63,56.21,56.49,109845.0,56.3056,56.6255,56.2056,56.4855,109845.0
2022-07-11 11:30:00,56.51,56.51,56.27,56.37,54180.0,56.5055,56.5055,56.2656,56.3656,54180.0
2022-07-11 12:00:00,56.38,56.49,56.23,56.4,52080.0,56.3755,56.4855,56.2256,56.3955,52080.0
2022-07-11 12:30:00,56.39,56.44,56.21,56.31,46960.0,56.3855,56.4355,56.2056,56.3056,46960.0
2022-07-11 13:00:00,56.32,56.59,56.31,56.58,119310.0,56.3156,56.5855,56.3056,56.5755,119310.0
2022-07-11 13:30:00,56.64,56.72,56.61,56.65,28125.0,56.6355,56.7155,56.6055,56.6455,28125.0
2022-07-11 14:00:00,56.65,56.65,56.51,56.59,48025.0,56.6455,56.6455,56.5055,56.5855,48025.0
2022-07-11 14:30:00,56.53,56.59,56.35,56.35,64005.0,56.5255,56.5855,56.3456,56.3456,64005.0
2022-07-11 15:00:00,56.3,56.34,56.21,56.27,51910.0,56.2956,56.3356,56.2056,56.2656,51910.0
2022-07-11 15:30:00,56.27,56.33,56.11,56.24,469930.0,56.2656,56.3256,56.1056,56.2356,469930.0
2022-07-12 09:30:00,56.32,56.72,54.86,54.88,1048610.0,56.3156,56.7155,54.8557,54.8757,1048610.0
2022-07-12 10:00:00,54.86,54.89,54.41,54.55,778360.0,54.8557,54.8857,54.4057,54.5457,778360.0
2022-07-12 10:30:00,54.54,55.02,54.46,54.7,351395.0,54.5357,55.0157,54.4557,54.6957,351395.0
2022-07-12 11:00:00,54.73,54.94,54.55,54.76,176295.0,54.7257,54.9357,54.5457,54.7557,176295.0
2022-07-12 11:30:00,54.85,54.91,54.46,54.59,137235.0,54.8457,54.9057,54.4557,54.5857,137235.0
2022-07-12 12:00:00,54.66,54.83,54.59,54.78,166040.0,54.6557,54.8257,54.5857,54.7757,166040.0
2022-07-12 12:30:00,54.8,54.95,54.75,54.87,214930.0,54.7957,54.9457,54.7457,54.8657,214930.0
2022-07-12 13:00:00,54.89,54.99,54.63,54.71,116430.0,54.8857,54.9857,54.6257,54.7057,116430.0
2022-07-12 13:30:00,54.7,54.77,54.63,54.7,150445.0,54.6957,54.7657,54.6257,54.6957,150445.0
2022-07-12 14:00:00,54.72,54.72,54.57,54.63,134920.0,54.7157,54.7157,54.5657,54.6257,134920.0
2022-07-12 14:30:00,54.64,54.64,54.32,54.32,68895.0,54.6357,54.6357,54.3157,54.3157,68895.0
2022-07-12 15:00:00,54.3,54.3,53.96,54.01,235510.0,54.2957,54.2957,53.9557,54.0057,235510.0
2022-07-12 15:30:00,54.0,54.24,53.84,54.16,839525.0,53.9957,54.2357,53.8357,54.1557,839525.0
2022-07-13 09:30:00,53.09,53.54,52.65,53.39,1145965.0,53.0858,53.5358,52.6458,53.3858,1145965.0
2022-07-13 10:00:00,53.39,53.48,52.97,53.39,537470.0,53.3858,53.4758,52.9658,53.3858,537470.0
2022-07-13 10:30:00,53.38,54.09,53.34,53.93,665180.0,53.3758,54.0857,53.3358,53.9257,665180.0
2022-07-13 11:00:00,53.92,54.14,53.75,53.76,391295.0,53.9157,54.1357,53.7458,53.7558,391295.0
2022-07-13 11:30:00,53.76,53.84,53.47,53.67,475145.0,53.7558,53.8357,53.4658,53.6658,475145.0
2022-07-13 12:00:00,53.67,53.83,53.55,53.74,303400.0,53.6658,53.8258,53.5458,53.7358,303400.0
2022-07-13 12:30:00,53.74,53.93,53.71,53.93,208400.0,53.7358,53.9257,53.7058,53.9257,208400.0
2022-07-13 13:00:00,53.93,54.1,53.83,53.91,360640.0,53.9257,54.0957,53.8258,53.9057,360640.0
2022-07-13 13:30:00,53.9,53.93,53.76,53.91,169665.0,53.8957,53.9257,53.7558,53.9057,169665.0
2022-07-13 14:00:00,53.89,53.89,53.56,53.83,457905.0,53.8857,53.8857,53.5558,53.8258,457905.0
2022-07-13 14:30:00,53.82,53.95,53.73,53.95,314320.0,53.8158,53.9457,53.7258,53.9457,314320.0
2022-07-13 15:00:00,53.95,53.96,53.7,53.75,457960.0,53.9457,53.9557,53.6958,53.7458,457960.0
2022-07-13 15:30:00,53.76,53.77,53.58,53.63,718495.0,53.7558,53.7658,53.5758,53.6258,718495.0
2022-07-14 09:30:00,53.27,53.3,52.44,52.44,781360.0,53.2658,53.2958,52.4359,52.4359,781360.0
2022-07-14 10:00:00,52.43,52.45,52.06,52.17,493840.0,52.4259,52.4459,52.0559,52.1659,493840.0
2022-07-14 10:30:00,52.13,52.49,52.06,52.38,523450.0,52.1259,52.4859,52.0559,52.3759,523450.0
2022-07-14 11:00:00,52.46,52.86,52.4,52.85,305875.0,52.4559,52.8558,52.3959,52.8458,305875.0
2022-07-14 11:30:00,52.87,53.2,52.74,53.07,176720.0,52.8658,53.1958,52.7358,53.0658,176720.0
2022-07-14 12:00:00,53.11,53.14,52.8,52.8,279980.0,53.1058,53.1358,52.7958,52.7958,279980.0
2022-07-14 12:30:00,52.8,52.87,52.6,52.76,78655.0,52.7958,52.8658,52.5958,52.7558,78655.0
2022-07-14 13:00:00,52.75,53.02,52.68,53.0,73935.0,52.7458,53.0158,52.6758,52.9958,73935.0
2022-07-14 13:30:00,53.04,53.17,52.92,53.07,164580.0,53.0358,53.1658,52.9158,53.0658,164580.0
2022-07-14 14:00:00,53.09,53.41,53.06,53.39,143960.0,53.0858,53.4058,53.0558,53.3858,143960.0
2022-07-14 14:30:00,53.39,53.51,53.27,53.38,84395.0,53.3858,53.5058,53.2658,53.3758,84395.0
2022-07-14 15:00:00,53.4,53.41,53.23,53.39,83420.0,53.3958,53.4058,53.2258,53.3858,83420.0
2022-07-14 15:30:00,53.41,53.43,53.06,53.22,433545.0,53.4058,53.4258,53.0558,53.2158,433545.0
2022-07-15 09:30:00,53.82,54.4,53.55,53.86,298630.0,53.8158,54.3957,53.5458,53.8557,298630.0
2022-07-15 10:00:00,53.91,54.43,53.88,54.41,184680.0,53.9057,54.4257,53.8757,54.4057,184680.0
2022-07-15 10:30:00,54.34,54.36,54.03,54.2,212235.0,54.3357,54.3557,54.0257,54.1957,212235.0
2022-07-15 11:00:00,54.21,54.56,54.17,54.39,328580.0,54.2057,54.5557,54.1657,54.3857,328580.0
2022-07-15 11:30:00,54.38,54.48,54.33,54.38,218885.0,54.3757,54.4757,54.3257,54.3757,218885.0
2022-07-15 12:00:00,54.38,54.44,54.21,54.32,45090.0,54.3757,54.4357,54.2057,54.3157,45090.0
2022-07-15 12:30:00,54.31,54.34,54.22,54.29,73055.0,54.3057,54.3357,54.2157,54.2857,73055.0
2022-07-15 13:00:00,54.3,54.35,54.26,54.35,25980.0,54.2957,54.3457,54.2557,54.3457,25980.0
2022-07-15 13:30:00,54.35,54.47,54.35,54.45,76580.0,54.3457,54.4657,54.3457,54.4457,76580.0
2022-07-15 14:00:00,54.49,54.49,54.27,54.34,56195.0,54.4857,54.4857,54.2657,54.3357,56195.0
2022-07-15 14:30:00,54.37,54.54,54.36,54.47,61315.0,54.3657,54.5357,54.3557,54.4657,61315.0
2022-07-15 15:00:00,54.45,54.48,54.38,54.4,55925.0,54.4457,54.4757,54.3757,54.3957,55925.0
2022-07-15 15:30:00,54.41,54.55,54.32,54.55,357095.0,54.4057,54.5457,54.3157,54.5457,357095.0
2022-07-18 09:30:00,55.15,55.52,54.85,55.5,443330.0,55.1456,55.5156,54.8457,55.4956,443330.0
2022-07-18 10:00:00,55.46,55.53,55.02,55.11,151010.0,55.4556,55.5256,55.0157,55.1056,151010.0
2022-07-18 10:30:00,55.12,55.22,54.84,55.06,69390.0,55.1156,55.2156,54.8357,55.0557,69390.0
2022-07-18 11:00:00,55.08,55.19,55.03,55.14,76925.0,55.0757,55.1856,55.0257,55.1356,76925.0
2022-07-18 11:30:00,55.13,55.35,55.06,55.35,95995.0,55.1256,55.3456,55.0557,55.3456,95995.0
2022-07-18 12:00:00,55.31,55.45,55.3,55.39,144810.0,55.3056,55.4456,55.2956,55.3856,144810.0
2022-07-18 12:30:00,55.44,55.46,55.31,55.31,78460.0,55.4356,55.4556,55.3056,55.3056,78460.0
2022-07-18 13:00:00,55.3,55.36,55.1,55.17,155360.0,55.2956,55.3556,55.0957,55.1656,155360.0
2022-07-18 13:30:00,55.22,55.22,54.68,54.73,179880.0,55.2156,55.2156,54.6757,54.7257,179880.0
2022-07-18 14:00:00,54.72,54.81,54.65,54.67,151250.0,54.7157,54.8057,54.6457,54.6657,151250.0
2022-07-18 14:30:00,54.64,54.74,54.37,54.4,186640.0,54.6357,54.7357,54.3657,54.3957,186640.0
2022-07-18 15:00:00,54.38,54.53,54.3,54.37,86305.0,54.3757,54.5257,54.2957,54.3657,86305.0
2022-07-18 15:30:00,54.32,54.34,54.0,54.19,305370.0,54.3157,54.3357,53.9957,54.1857,305370.0
2022-07-19 09:30:00,54.87,55.02,54.4,54.78,162885.0,54.8657,55.0157,54.3957,54.7757,162885.0
2022-07-19 10:00:00,54.75,54.76,54.36,54.7,161880.0,54.7457,54.7557,54.3557,54.6957,161880.0
2022-07-19 10:30:00,54.7,55.13,54.7,55.13,163410.0,54.6957,55.1256,54.6957,55.1256,163410.0
2022-07-19 11:00:00,55.14,55.28,55.1,55.26,113510.0,55.1356,55.2756,55.0957,55.2556,113510.0
2022-07-19 11:30:00,55.27,55.39,55.26,55.33,96065.0,55.2656,55.3856,55.2556,55.3256,96065.0
2022-07-19 12:00:00,55.34,55.34,55.19,55.34,98255.0,55.3356,55.3356,55.1856,55.3356,98255.0
2022-07-19 12:30:00,55.33,55.44,55.29,55.44,51665.0,55.3256,55.4356,55.2856,55.4356,51665.0
2022-07-19 13:00:00,55.42,55.45,55.31,55.4,43655.0,55.4156,55.4456,55.3056,55.3956,43655.0
2022-07-19 13:30:00,55.39,55.59,55.39,55.59,123045.0,55.3856,55.5856,55.3856,55.5856,123045.0
2022-07-19 14:00:00,55.58,55.72,55.57,55.57,105925.0,55.5756,55.7156,55.5656,55.5656,105925.0
2022-07-19 14:30:00,55.59,55.67,55.55,55.62,83395.0,55.5856,55.6656,55.5456,55.6156,83395.0
2022-07-19 15:00:00,55.61,55.75,55.6,55.69,101540.0,55.6056,55.7456,55.5956,55.6856,101540.0
2022-07-19 15:30:00,55.69,55.83,55.6,55.79,910040.0,55.6856,55.8256,55.5956,55.7856,910040.0
2022-07-20 09:30:00,56.01,56.94,56.01,56.5,321270.0,56.0056,56.9355,56.0056,56.4955,321270.0
2022-07-20 10:00:00,56.53,57.24,56.39,57.23,233955.0,56.5255,57.2355,56.3855,57.2255,233955.0
2022-07-20 10:30:00,57.22,57.64,57.19,57.64,300385.0,57.2155,57.6354,57.1855,57.6354,300385.0
2022-07-20 11:00:00,57.61,57.61,57.38,57.56,149185.0,57.6055,57.6055,57.3755,57.5555,149185.0
2022-07-20 11:30:00,57.55,57.8,57.55,57.76,133450.0,57.5455,57.7954,57.5455,57.7554,133450.0
2022-07-20 12:00:00,57.76,57.9,57.75,57.75,658125.0,57.7554,57.8954,57.7454,57.7454,658125.0
2022-07-20 12:30:00,57.76,57.83,57.3,57.58,263765.0,57.7554,57.8254,57.2955,57.5755,263765.0
2022-07-20 13:00:00,57.57,57.61,57.06,57.36,436430.0,57.5655,57.6055,57.0555,57.3555,436430.0
2022-07-20 13:30:00,57.38,57.55,57.27,57.29,159380.0,57.3755,57.5455,57.2655,57.2855,159380.0
2022-07-20 14:00:00,57.26,57.57,57.26,57.54,141855.0,57.2555,57.5655,57.2555,57.5355,141855.0
2022-07-20 14:30:00,57.51,57.66,57.46,57.55,80185.0,57.5055,57.6554,57.4555,57.5455,80185.0
2022-07-20 15:00:00,57.58,57.86,57.55,57.86,306130.0,57.5755,57.8554,57.5455,57.8554,306130.0
2022-07-20 15:30:00,57.86,57.87,57.58,57.64,770665.0,57.8554,57.8654,57.5755,57.6354,770665.0
2022-07-21 09:30:00,57.6,58.15,57.4,57.92,897625.0,57.5955,58.1454,57.3955,57.9154,897625.0
2022-07-21 10:00:00,57.93,58.14,57.18,57.32,291130.0,57.9254,58.1354,57.1755,57.3155,291130.0
2022-07-21 10:30:00,57.27,57.71,57.22,57.7,131540.0,57.2655,57.7054,57.2155,57.6954,131540.0
2022-07-21 11:00:00,57.63,57.87,57.62,57.87,113835.0,57.6255,57.8654,57.6155,57.8654,113835.0
2022-07-21 11:30:00,57.9,58.05,57.78,58.01,182845.0,57.8954,58.0454,57.7754,58.0054,182845.0
2022-07-21 12:00:00,58.05,58.48,58.05,58.46,155750.0,58.0454,58.4754,58.0454,58.4554,155750.0
2022-07-21 12:30:00,58.5,58.5,58.32,58.39,71790.0,58.4954,58.4954,58.3154,58.3854,71790.0
2022-07-21 13:00:00,58.4,58.46,58.29,58.38,233940.0,58.3954,58.4554,58.2854,58.3754,233940.0
2022-07-21 13:30:00,58.39,58.46,58.23,58.44,146555.0,58.3854,58.4554,58.2254,58.4354,146555.0
2022-07-21 14:00:00,58.44,58.62,58.4,58.54,154330.0,58.4354,58.6154,58.3954,58.5354,154330.0
2022-07-21 14:30:00,58.55,58.55,58.35,58.45,141735.0,58.5454,58.5454,58.3454,58.4454,141735.0
2022-07-21 15:00:00,58.43,58.54,58.37,58.49,107270.0,58.4254,58.5354,58.3654,58.4854,107270.0
2022-07-21 15:30:00,58.49,58.68,58.45,58.67,475295.0,58.4854,58.6754,58.4454,58.6654,475295.0
2022-07-22 09:30:00,58.46,59.22,58.13,58.44,270180.0,58.4554,59.2153,58.1254,58.4354,270180.0
2022-07-22 10:00:00,58.4,58.4,57.91,58.12,190885.0,58.3954,58.3954,57.9054,58.1154,190885.0
2022-07-22 10:30:00,58.11,58.22,57.97,58.02,119070.0,58.1054,58.2154,57.9654,58.0154,119070.0
2022-07-22 11:00:00,57.99,58.01,57.62,57.62,205790.0,57.9854,58.0054,57.6155,57.6155,205790.0
2022-07-22 11:30:00,57.61,57.63,57.34,57.49,86595.0,57.6055,57.6255,57.3355,57.4855,86595.0
2022-07-22 12:00:00,57.57,57.57,57.31,57.43,83615.0,57.5655,57.5655,57.3055,57.4255,83615.0
2022-07-22 12:30:00,57.48,57.57,57.39,57.44,98985.0,57.4755,57.5655,57.3855,57.4355,98985.0
2022-07-22 13:00:00,57.41,57.41,57.2,57.25,169675.0,57.4055,57.4055,57.1955,57.2455,169675.0
2022-07-22 13:30:00,57.24,57.29,57.12,57.27,155535.0,57.2355,57.2855,57.1155,57.2655,155535.0
2022-07-22 14:00:00,57.27,57.27,57.13,57.16,154280.0,57.2655,57.2655,57.1255,57.1555,154280.0
2022-07-22 14:30:00,57.15,57.31,57.08,57.29,222050.0,57.1455,57.3055,57.0755,57.2855,222050.0
2022-07-22 15:00:00,57.27,57.45,57.16,57.42,151940.0,57.2655,57.4455,57.1555,57.4155,151940.0
2022-07-22 15:30:00,57.42,57.45,57.25,57.45,462170.0,57.4155,57.4455,57.2455,57.4455,462170.0
2022-07-25 09:30:00,57.43,57.43,56.55,56.87,180135.0,57.4255,57.4255,56.5455,56.8655,180135.0
2022-07-25 10:00:00,56.88,56.94,56.44,56.6,336310.0,56.8755,56.9355,56.4355,56.5955,336310.0
2022-07-25 10:30:00,56.56,56.86,56.56,56.77,152315.0,56.5555,56.8555,56.5555,56.7655,152315.0
2022-07-25 11:00:00,56.76,56.82,56.58,56.82,125710.0,56.7555,56.8155,56.5755,56.8155,125710.0
2022-07-25 11:30:00,56.83,56.96,56.79,56.86,77675.0,56.8255,56.9555,56.7855,56.8555,77675.0
2022-07-25 12:00:00,56.84,56.9,56.65,56.71,97705.0,56.8355,56.8955,56.6455,56.7055,97705.0
2022-07-25 12:30:00,56.69,56.95,56.69,56.84,357280.0,56.6855,56.9455,56.6855,56.8355,357280.0
2022-07-25 13:00:00,56.85,56.9,56.77,56.77,131535.0,56.8455,56.8955,56.7655,56.7655,131535.0
2022-07-25 13:30:00,56.78,56.83,56.65,56.67,172590.0,56.7755,56.8255,56.6455,56.6655,172590.0
2022-07-25 14:00:00,56.64,56.66,56.49,56.5,70915.0,56.6355,56.6555,56.4855,56.4955,70915.0
2022-07-25 14:30:00,56.48,56.59,56.37,56.37,142915.0,56.4755,56.5855,56.3656,56.3656,142915.0
2022-07-25 15:00:00,56.4,56.49,56.27,56.38,254440.0,56.3955,56.4855,56.2656,56.3755,254440.0
2022-07-25 15:30:00,56.38,56.76,56.33,56.74,302705.0,56.3755,56.7555,56.3256,56.7355,302705.0
2022-07-26 09:30:00,56.66,56.67,55.82,55.95,431300.0,56.6555,56.6655,55.8156,55.9456,431300.0
2022-07-26 10:00:00,55.91,55.98,55.48,55.51,443240.0,55.9056,55.9756,55.4756,55.5056,443240.0
2022-07-26 10:30:00,55.5,55.57,55.39,55.57,227870.0,55.4956,55.5656,55.3856,55.5656,227870.0
2022-07-26 11:00:00,55.57,55.68,55.44,55.46,290425.0,55.5656,55.6756,55.4356,55.4556,290425.0
2022-07-26 11:30:00,55.45,55.45,55.19,55.22,150845.0,55.4456,55.4456,55.1856,55.2156,150845.0
2022-07-26 12:00:00,55.23,55.25,55.12,55.19,128465.0,55.2256,55.2456,55.1156,55.1856,128465.0
2022-07-26 12:30:00,55.18,55.24,54.96,55.06,430145.0,55.1756,55.2356,54.9557,55.0557,430145.0
2022-07-26 13:00:00,55.04,55.12,54.98,55.07,127455.0,55.0357,55.1156,54.9757,55.0657,127455.0
2022-07-26 13:30:00,55.06,55.1,54.9,54.97,232595.0,55.0557,55.0957,54.8957,54.9657,232595.0
2022-07-26 14:00:00,54.97,55.17,54.82,54.83,206505.0,54.9657,55.1656,54.8157,54.8257,206505.0
2022-07-26 14:30:00,54.83,54.93,54.8,54.92,443530.0,54.8257,54.9257,54.7957,54.9157,443530.0
2022-07-26 15:00:00,54.91,54.99,54.79,54.9,180450.0,54.9057,54.9857,54.7857,54.8957,180450.0
2022-07-26 15:30:00,54.91,55.13,54.85,55.0,953940.0,54.9057,55.1256,54.8457,54.9957,953940.0
2022-07-27 09:30:00,56.03,56.32,55.8,56.26,161780.0,56.0256,56.3156,55.7956,56.2556,161780.0
2022-07-27 10:00:00,56.23,56.55,56.22,56.29,216405.0,56.2256,56.5455,56.2156,56.2856,216405.0
2022-07-27 10:30:00,56.29,56.46,56.19,56.44,100490.0,56.2856,56.4555,56.1856,56.4355,100490.0
2022-07-27 11:00:00,56.45,56.54,56.38,56.46,48815.0,56.4455,56.5355,56.3755,56.4555,48815.0
2022-07-27 11:30:00,56.48,56.52,56.44,56.47,50615.0,56.4755,56.5155,56.4355,56.4655,50615.0
2022-07-27 12:00:00,56.48,56.65,56.44,56.64,91300.0,56.4755,56.6455,56.4355,56.6355,91300.0
2022-07-27 12:30:00,56.62,56.62,56.45,56.45,78680.0,56.6155,56.6155,56.4455,56.4455,78680.0
2022-07-27 13:00:00,56.46,56.51,56.39,56.46,40160.0,56.4555,56.5055,56.3855,56.4555,40160.0
2022-07-27 13:30:00,56.47,56.52,56.42,56.47,72250.0,56.4655,56.5155,56.4155,56.4655,72250.0
2022-07-27 14:00:00,56.5,56.68,56.32,56.58,61575.0,56.4955,56.6755,56.3156,56.5755,61575.0
2022-07-27 14:30:00,56.58,57.41,56.42,57.29,348395.0,56.5755,57.4055,56.4155,57.2855,348395.0
2022-07-27 15:00:00,57.31,57.66,57.23,57.65,520190.0,57.3055,57.6554,57.2255,57.6454,520190.0
2022-07-27 15:30:00,57.68,57.68,57.32,57.34,571500.0,57.6754,57.6754,57.3155,57.3355,571500.0
2022-07-28 09:30:00,57.23,57.71,56.74,56.97,596235.0,57.2255,57.7054,56.7355,56.9655,596235.0
2022-07-28 10:00:00,57.03,57.31,56.83,56.9,486945.0,57.0255,57.3055,56.8255,56.8955,486945.0
2022-07-28 10:30:00,56.97,57.58,56.85,57.58,191920.0,56.9655,57.5755,56.8455,57.5755,191920.0
2022-07-28 11:00:00,57.6,58.22,57.56,58.22,153600.0,57.5955,58.2154,57.5555,58.2154,153600.0
2022-07-28 11:30:00,58.23,58.25,58.06,58.11,165405.0,58.2254,58.2454,58.0554,58.1054,165405.0
2022-07-28 12:00:00,58.14,58.15,57.87,58.04,292525.0,58.1354,58.1454,57.8654,58.0354,292525.0
2022-07-28 12:30:00,58.05,58.11,57.99,58.01,71340.0,58.0454,58.1054,57.9854,58.0054,71340.0
2022-07-28 13:00:00,57.98,58.21,57.86,58.21,61470.0,57.9754,58.2054,57.8554,58.2054,61470.0
2022-07-28 13:30:00,58.21,58.46,58.2,58.46,103740.0,58.2054,58.4554,58.1954,58.4554,103740.0
2022-07-28 14:00:00,58.4,58.41,58.28,58.34,137040.0,58.3954,58.4054,58.2754,58.3354,137040.0
2022-07-28 14:30:00,58.36,58.42,58.3,58.4,234630.0,58.3554,58.4154,58.2954,58.3954,234630.0
2022-07-28 15:00:00,58.42,58.51,58.34,58.46,140970.0,58.4154,58.5054,58.3354,58.4554,140970.0
2022-07-28 15:30:00,58.45,58.47,58.31,58.42,670810.0,58.4454,58.4654,58.3054,58.4154,670810.0
2022-07-29 09:30:00,58.46,58.61,57.99,58.45,418095.0,58.4554,58.6054,57.9854,58.4454,418095.0
2022-07-29 10:00:00,58.45,58.87,58.39,58.82,253240.0,58.4454,58.8654,58.3854,58.8154,253240.0
2022-07-29 10:30:00,58.84,58.88,58.53,58.53,156210.0,58.8354,58.8754,58.5254,58.5254,156210.0
2022-07-29 11:00:00,58.45,58.52,58.14,58.17,213410.0,58.4454,58.5154,58.1354,58.1654,213410.0
2022-07-29 11:30:00,58.18,58.34,58.14,58.29,196950.0,58.1754,58.3354,58.1354,58.2854,196950.0
2022-07-29 12:00:00,58.31,58.37,58.19,58.3,68690.0,58.3054,58.3654,58.1854,58.2954,68690.0
2022-07-29 12:30:00,58.32,58.49,58.24,58.48,47125.0,58.3154,58.4854,58.2354,58.4754,47125.0
2022-07-29 13:00:00,58.48,58.49,58.4,58.45,40340.0,58.4754,58.4854,58.3954,58.4454,40340.0
2022-07-29 13:30:00,58.5,58.69,58.46,58.65,35610.0,58.4954,58.6854,58.4554,58.6454,35610.0
2022-07-29 14:00:00,58.67,58.87,58.65,58.85,169675.0,58.6654,58.8654,58.6454,58.8454,169675.0
2022-07-29 14:30:00,58.87,58.94,58.79,58.82,62760.0,58.8654,58.9353,58.7854,58.8154,62760.0
2022-07-29 15:00:00,58.86,59.02,58.85,59.02,86400.0,58.8554,59.0153,58.8454,59.0153,86400.0
2022-07-29 15:30:00,59.03,59.17,58.99,59.06,298540.0,59.0253,59.1653,58.9853,59.0553,298540.0
2022-08-01 09:30:00,58.44,58.8,58.06,58.6,220850.0,58.4354,58.7954,58.0554,58.5954,220850.0
2022-08-01 10:00:00,58.52,59.02,58.48,58.62,227005.0,58.5154,59.0153,58.4754,58.6154,227005.0
2022-08-01 10:30:00,58.7,59.55,58.7,59.51,523390.0,58.6954,59.5453,58.6954,59.5053,523390.0
2022-08-01 11:00:00,59.54,59.54,59.28,59.45,83915.0,59.5353,59.5353,59.2753,59.4453,83915.0
2022-08-01 11:30:00,59.43,59.47,59.21,59.4,83450.0,59.4253,59.4653,59.2053,59.3953,83450.0
2022-08-01 12:00:00,59.38,59.4,59.08,59.28,150840.0,59.3753,59.3953,59.0753,59.2753,150840.0
2022-08-01 12:30:00,59.24,59.28,59.12,59.19,39155.0,59.2353,59.2753,59.1153,59.1853,39155.0
2022-08-01 13:00:00,59.17,59.18,58.89,58.89,60925.0,59.1653,59.1753,58.8854,58.8854,60925.0
2022-08-01 13:30:00,58.91,58.91,58.68,58.82,154750.0,58.9053,58.9053,58.6754,58.8154,154750.0
2022-08-01 14:00:00,58.81,58.96,58.74,58.87,215010.0,58.8054,58.9553,58.7354,58.8654,215010.0
2022-08-01 14:30:00,58.9,59.08,58.82,59.03,210285.0,58.8954,59.0753,58.8154,59.0253,210285.0
2022-08-01 15:00:00,59.04,59.13,58.87,58.9,199410.0,59.0353,59.1253,58.8654,58.8954,199410.0
2022-08-01 15:30:00,58.89,59.15,58.87,59.0,381160.0,58.8854,59.1453,58.8654,58.9953,381160.0
2022-08-02 09:30:00,58.43,59.09,58.29,58.85,306595.0,58.4254,59.0853,58.2854,58.8454,306595.0
2022-08-02 10:00:00,58.84,58.86,58.4,58.69,238790.0,58.8354,58.8554,58.3954,58.6854,238790.0
2022-08-02 10:30:00,58.72,59.2,58.64,59.02,130175.0,58.7154,59.1953,58.6354,59.0153,130175.0
2022-08-02 11:00:00,59.03,59.05,58.76,58.96,51950.0,59.0253,59.0453,58.7554,58.9553,51950.0
2022-08-02 11:30:00,58.82,59.16,58.82,59.11,56520.0,58.8154,59.1553,58.8154,59.1053,56520.0
2022-08-02 12:00:00,59.14,59.56,59.12,59.56,66565.0,59.1353,59.5553,59.1153,59.5553,66565.0
2022-08-02 12:30:00,59.56,59.67,59.48,59.59,125795.0,59.5553,59.6653,59.4753,59.5853,125795.0
2022-08-02 13:00:00,59.59,59.61,59.29,59.31,50180.0,59.5853,59.6053,59.2853,59.3053,50180.0
2022-08-02 13:30:00,59.27,59.27,58.92,59.09,146650.0,59.2653,59.2653,58.9153,59.0853,146650.0
2022-08-02 14:00:00,59.07,59.37,59.04,59.34,66850.0,59.0653,59.3653,59.0353,59.3353,66850.0
2022-08-02 14:30:00,59.34,59.43,59.24,59.25,50305.0,59.3353,59.4253,59.2353,59.2453,50305.0
2022-08-02 15:00:00,59.29,59.37,59.13,59.28,112725.0,59.2853,59.3653,59.1253,59.2753,112725.0
2022-08-02 15:30:00,59.26,59.38,59.11,59.12,887665.0,59.2553,59.3753,59.1053,59.1153,887665.0
2022-08-03 09:30:00,59.67,60.38,59.64,60.34,525945.0,59.6653,60.3752,59.6353,60.3352,525945.0
2022-08-03 10:00:00,60.33,60.63,60.19,60.35,485950.0,60.3252,60.6252,60.1852,60.3452,485950.0
2022-08-03 10:30:00,60.33,60.42,60.06,60.33,94815.0,60.3252,60.4152,60.0553,60.3252,94815.0
2022-08-03 11:00:00,60.42,60.71,60.38,60.66,114205.0,60.4152,60.7052,60.3752,60.6552,114205.0
2022-08-03 11:30:00,60.64,60.84,60.56,60.84,119545.0,60.6352,60.8352,60.5552,60.8352,119545.0
2022-08-03 12:00:00,60.82,60.85,60.69,60.73,81675.0,60.8152,60.8452,60.6852,60.7252,81675.0
2022-08-03 12:30:00,60.75,61.07,60.75,60.99,162195.0,60.7452,61.0652,60.7452,60.9852,162195.0
2022-08-03 13:00:00,61.01,61.09,60.97,61.07,126270.0,61.0052,61.0852,60.9652,61.0652,126270.0
2022-08-03 13:30:00,61.04,61.06,60.85,60.94,59765.0,61.0352,61.0552,60.8452,60.9352,59765.0
2022-08-03 14:00:00,60.91,60.99,60.85,60.95,86560.0,60.9052,60.9852,60.8452,60.9452,86560.0
2022-08-03 14:30:00,60.95,61.01,60.88,60.9,120225.0,60.9452,61.0052,60.8752,60.8952,120225.0
2022-08-03 15:00:00,60.91,60.98,60.86,60.95,102560.0,60.9052,60.9752,60.8552,60.9452,102560.0
2022-08-03 15:30:00,60.95,61.14,60.94,61.0,640105.0,60.9452,61.1352,60.9352,60.9952,640105.0
2022-08-04 09:30:00,60.62,60.84,60.22,60.56,396375.0,60.6152,60.8352,60.2152,60.5552,396375.0
2022-08-04 10:00:00,60.46,60.72,60.37,60.45,204930.0,60.4552,60.7152,60.3652,60.4452,204930.0
2022-08-04 10:30:00,60.41,60.42,60.06,60.34,248950.0,60.4052,60.4152,60.0553,60.3352,248950.0
2022-08-04 11:00:00,60.35,60.42,60.08,60.15,238625.0,60.3452,60.4152,60.0753,60.1453,238625.0
2022-08-04 11:30:00,60.19,60.52,60.07,60.45,149330.0,60.1852,60.5152,60.0653,60.4452,149330.0
2022-08-04 12:00:00,60.48,60.64,60.36,60.63,70560.0,60.4752,60.6352,60.3552,60.6252,70560.0
2022-08-04 12:30:00,60.63,60.63,60.32,60.39,112795.0,60.6252,60.6252,60.3152,60.3852,112795.0
2022-08-04 13:00:00,60.38,60.65,60.36,60.63,102650.0,60.3752,60.6452,60.3552,60.6252,102650.0
2022-08-04 13:30:00,60.6,60.69,60.59,60.66,86145.0,60.5952,60.6852,60.5852,60.6552,86145.0
2022-08-04 14:00:00,60.66,60.73,60.53,60.72,110185.0,60.6552,60.7252,60.5252,60.7152,110185.0
2022-08-04 14:30:00,60.74,60.86,60.63,60.79,77980.0,60.7352,60.8552,60.6252,60.7852,77980.0
2022-08-04 15:00:00,60.75,60.93,60.74,60.87,137700.0,60.7452,60.9252,60.7352,60.8652,137700.0
2022-08-04 15:30:00,60.88,61.12,60.73,61.11,522060.0,60.8752,61.1152,60.7252,61.1052,522060.0
2022-08-05 09:30:00,59.98,60.57,59.94,60.54,306065.0,59.9753,60.5652,59.9353,60.5352,306065.0
2022-08-05 10:00:00,60.56,61.46,60.49,61.24,236595.0,60.5552,61.4551,60.4852,61.2352,236595.0
2022-08-05 10:30:00,61.27,61.28,61.01,61.08,213905.0,61.2652,61.2752,61.0052,61.0752,213905.0
2022-08-05 11:00:00,61.09,61.09,60.34,60.34,382080.0,61.0852,61.0852,60.3352,60.3352,382080.0
2022-08-05 11:30:00,60.33,60.64,60.32,60.51,785180.0,60.3252,60.6352,60.3152,60.5052,785180.0
2022-08-05 12:00:00,60.5,60.88,60.5,60.88,191095.0,60.4952,60.8752,60.4952,60.8752,191095.0
2022-08-05 12:30:00,60.88,61.08,60.78,61.08,92995.0,60.8752,61.0752,60.7752,61.0752,92995.0
2022-08-05 13:00:00,61.09,61.28,61.02,61.16,104490.0,61.0852,61.2752,61.0152,61.1552,104490.0
2022-08-05 13:30:00,61.2,61.3,60.98,61.09,241810.0,61.1952,61.2952,60.9752,61.0852,241810.0
2022-08-05 14:00:00,61.08,61.15,60.96,60.97,128170.0,61.0752,61.1452,60.9552,60.9652,128170.0
2022-08-05 14:30:00,60.91,61.05,60.86,60.94,182440.0,60.9052,61.0452,60.8552,60.9352,182440.0
2022-08-05 15:00:00,60.97,61.07,60.95,61.0,129665.0,60.9652,61.0652,60.9452,60.9952,129665.0
2022-08-05 15:30:00,61.0,61.27,60.99,61.23,492045.0,60.9952,61.2652,60.9852,61.2252,492045.0
2022-08-08 09:30:00,61.43,62.22,61.22,62.09,966230.0,61.4252,62.2151,61.2152,62.0851,966230.0
2022-08-08 10:00:00,62.14,62.31,61.91,61.99,359860.0,62.1351,62.3051,61.9051,61.9851,359860.0
2022-08-08 10:30:00,61.98,62.14,61.84,62.0,419580.0,61.9751,62.1351,61.8351,61.9951,419580.0
2022-08-08 11:00:00,62.01,62.14,61.74,61.76,368660.0,62.0051,62.1351,61.7351,61.7551,368660.0
2022-08-08 11:30:00,61.79,61.84,61.35,61.64,202190.0,61.7851,61.8351,61.3452,61.6351,202190.0
2022-08-08 12:00:00,61.65,61.68,61.31,61.36,1076650.0,61.6451,61.6751,61.3052,61.3552,1076650.0
2022-08-08 12:30:00,61.34,61.52,61.27,61.48,683145.0,61.3352,61.5151,61.2652,61.4751,683145.0
2022-08-08 13:00:00,61.45,61.59,61.39,61.4,121865.0,61.4451,61.5851,61.3852,61.3952,121865.0
2022-08-08 13:30:00,61.37,61.55,61.34,61.51,81675.0,61.3652,61.5451,61.3352,61.5051,81675.0
2022-08-08 14:00:00,61.51,61.52,61.2,61.26,135110.0,61.5051,61.5151,61.1952,61.2552,135110.0
2022-08-08 14:30:00,61.29,61.3,61.11,61.19,122400.0,61.2852,61.2952,61.1052,61.1852,122400.0
2022-08-08 15:00:00,61.2,61.24,61.06,61.16,215745.0,61.1952,61.2352,61.0552,61.1552,215745.0
2022-08-08 15:30:00,61.15,61.27,61.1,61.2,451935.0,61.1452,61.2652,61.0952,61.1952,451935.0
2022-08-09 09:30:00,60.92,60.92,60.1,60.13,427820.0,60.9152,60.9152,60.0953,60.1253,427820.0
2022-08-09 10:00:00,60.16,60.24,60.0,60.2,262835.0,60.1553,60.2352,59.9953,60.1952,262835.0
2022-08-09 10:30:00,60.21,60.4,60.12,60.24,444450.0,60.2052,60.3952,60.1153,60.2352,444450.0
2022-08-09 11:00:00,60.25,60.48,59.99,60.37,2257325.0,60.2452,60.4752,59.9853,60.3652,2257325.0
2022-08-09 11:30:00,60.36,60.43,60.21,60.24,520165.0,60.3552,60.4252,60.2052,60.2352,520165.0
2022-08-09 12:00:00,60.24,60.29,60.05,60.06,377365.0,60.2352,60.2852,60.0453,60.0553,377365.0
2022-08-09 12:30:00,60.08,60.17,60.03,60.1,298545.0,60.0753,60.1653,60.0253,60.0953,298545.0
2022-08-09 13:00:00,60.11,60.21,60.08,60.16,144620.0,60.1053,60.2052,60.0753,60.1553,144620.0
2022-08-09 13:30:00,60.16,60.26,59.99,60.24,131390.0,60.1553,60.2552,59.9853,60.2352,131390.0
2022-08-09 14:00:00,60.24,60.29,60.07,60.14,115930.0,60.2352,60.2852,60.0653,60.1353,115930.0
2022-08-09 14:30:00,60.12,60.35,60.12,60.29,383830.0,60.1153,60.3452,60.1153,60.2852,383830.0
2022-08-09 15:00:00,60.27,60.41,60.22,60.38,152805.0,60.2652,60.4052,60.2152,60.3752,152805.0
2022-08-09 15:30:00,60.36,60.42,60.28,60.34,786530.0,60.3552,60.4152,60.2752,60.3352,786530.0
2022-08-10 09:30:00,61.9,62.56,61.9,62.56,803795.0,61.8951,62.5551,61.8951,62.5551,803795.0
2022-08-10 10:00:00,62.5,62.72,62.13,62.42,1360680.0,62.4951,62.715,62.1251,62.4151,1360680.0
2022-08-10 10:30:00,62.43,62.59,62.36,62.52,488930.0,62.4251,62.5851,62.3551,62.5151,488930.0
2022-08-10 11:00:00,62.53,62.74,62.53,62.63,1220515.0,62.5251,62.735,62.5251,62.6251,1220515.0
2022-08-10 11:30:00,62.63,62.67,62.53,62.65,529735.0,62.6251,62.6651,62.5251,62.6451,529735.0
2022-08-10 12:00:00,62.66,62.68,62.36,62.5,201800.0,62.6551,62.6751,62.3551,62.4951,201800.0
2022-08-10 12:30:00,62.51,62.52,62.41,62.51,194340.0,62.5051,62.5151,62.4051,62.5051,194340.0
2022-08-10 13:00:00,62.51,62.54,62.4,62.45,264130.0,62.5051,62.5351,62.3951,62.4451,264130.0
2022-08-10 13:30:00,62.45,62.67,62.39,62.56,261910.0,62.4451,62.6651,62.3851,62.5551,261910.0
2022-08-10 14:00:00,62.56,62.62,62.45,62.5,181760.0,62.5551,62.6151,62.4451,62.4951,181760.0
2022-08-10 14:30:00,62.5,62.59,62.33,62.37,144410.0,62.4951,62.5851,62.3251,62.3651,144410.0
2022-08-10 15:00:00,62.36,62.54,62.32,62.51,193345.0,62.3551,62.5351,62.3151,62.5051,193345.0
2022-08-10 15:30:00,62.51,62.69,62.49,62.63,880010.0,62.5051,62.6851,62.4851,62.6251,880010.0
2022-08-11 09:30:00,63.14,63.3,62.76,63.02,569320.0,63.135,63.295,62.755,63.015,569320.0
2022-08-11 10:00:00,63.04,63.48,63.04,63.16,294400.0,63.035,63.475,63.035,63.155,294400.0
2022-08-11 10:30:00,63.19,63.27,62.8,62.91,161595.0,63.185,63.265,62.795,62.905,161595.0
2022-08-11 11:00:00,62.91,62.93,62.26,62.51,240015.0,62.905,62.925,62.2551,62.5051,240015.0
2022-08-11 11:30:00,62.48,62.58,62.15,62.32,187960.0,62.4751,62.5751,62.1451,62.3151,187960.0
2022-08-11 12:00:00,62.3,62.38,62.08,62.28,126780.0,62.2951,62.3751,62.0751,62.2751,126780.0
2022-08-11 12:30:00,62.28,62.36,62.22,62.34,61565.0,62.2751,62.3551,62.2151,62.3351,61565.0
2022-08-11 13:00:00,62.34,62.4,62.22,62.31,85285.0,62.3351,62.3951,62.2151,62.3051,85285.0
2022-08-11 13:30:00,62.32,62.39,62.18,62.2,100090.0,62.3151,62.3851,62.1751,62.1951,100090.0
2022-08-11 14:00:00,62.19,62.19,61.93,62.0,171675.0,62.1851,62.1851,61.9251,61.9951,171675.0
2022-08-11 14:30:00,62.0,62.0,61.73,61.83,298960.0,61.9951,61.9951,61.7251,61.8251,298960.0
2022-08-11 15:00:00,61.84,61.92,61.72,61.92,97780.0,61.8351,61.9151,61.7151,61.9151,97780.0
2022-08-11 15:30:00,61.91,61.95,61.75,61.86,243630.0,61.9051,61.9451,61.7451,61.8551,243630.0
2022-08-12 09:30:00,62.44,62.51,61.98,62.48,144370.0,62.4351,62.5051,61.9751,62.4751,144370.0
2022-08-12 10:00:00,62.48,62.66,62.19,62.51,81155.0,62.4751,62.6551,62.1851,62.5051,81155.0
2022-08-12 10:30:00,62.44,62.54,62.17,62.4,358750.0,62.4351,62.5351,62.1651,62.3951,358750.0
2022-08-12 11:00:00,62.37,62.61,62.37,62.54,46175.0,62.3651,62.6051,62.3651,62.5351,46175.0
2022-08-12 11:30:00,62.57,62.64,62.43,62.43,62385.0,62.5651,62.6351,62.4251,62.4251,62385.0
2022-08-12 12:00:00,62.42,62.68,62.42,62.66,141015.0,62.4151,62.6751,62.4151,62.6551,141015.0
2022-08-12 12:30:00,62.65,62.72,62.57,62.59,125315.0,62.6451,62.715,62.5651,62.5851,125315.0
2022-08-12 13:00:00,62.59,62.69,62.57,62.67,68390.0,62.5851,62.6851,62.5651,62.6651,68390.0
2022-08-12 13:30:00,62.71,62.79,62.7,62.76,50700.0,62.705,62.785,62.6951,62.755,50700.0
2022-08-12 14:00:00,62.77,62.85,62.77,62.81,56955.0,62.765,62.845,62.765,62.805,56955.0
2022-08-12 14:30:00,62.83,62.96,62.83,62.95,93580.0,62.825,62.955,62.825,62.945,93580.0
2022-08-12 15:00:00,62.97,63.04,62.94,63.02,103010.0,62.965,63.035,62.935,63.015,103010.0
2022-08-12 15:30:00,63.01,63.11,62.98,63.07,414605.0,63.005,63.105,62.975,63.065,414605.0
2022-08-15 09:30:00,62.72,63.37,62.72,63.32,326740.0,62.715,63.365,62.715,63.315,326740.0
2022-08-15 10:00:00,63.29,63.29,62.83,62.88,358760.0,63.285,63.285,62.825,62.875,358760.0
2022-08-15 10:30:00,62.9,63.2,62.85,63.0,81230.0,62.895,63.195,62.845,62.995,81230.0
2022-08-15 11:00:00,62.95,63.09,62.87,63.05,82115.0,62.945,63.085,62.865,63.045,82115.0
2022-08-15 11:30:00,63.07,63.34,63.07,63.28,213415.0,63.065,63.335,63.065,63.275,213415.0
2022-08-15 12:00:00,63.29,63.31,63.19,63.28,96905.0,63.285,63.305,63.185,63.275,96905.0
2022-08-15 12:30:00,63.28,63.32,63.19,63.3,42290.0,63.275,63.315,63.185,63.295,42290.0
2022-08-15 13:00:00,63.3,63.37,63.27,63.32,53635.0,63.295,63.365,63.265,63.315,53635.0
2022-08-15 13:30:00,63.33,63.33,63.23,63.33,48670.0,63.325,63.325,63.225,63.325,48670.0
2022-08-15 14:00:00,63.3,63.36,63.26,63.33,34865.0,63.295,63.355,63.255,63.325,34865.0
2022-08-15 14:30:00,63.34,63.51,63.32,63.5,42780.0,63.335,63.505,63.315,63.495,42780.0
2022-08-15 15:00:00,63.49,63.59,63.48,63.56,61125.0,63.485,63.585,63.475,63.555,61125.0
2022-08-15 15:30:00,63.55,63.55,63.39,63.44,250895.0,63.545,63.545,63.385,63.435,250895.0
2022-08-16 09:30:00,63.19,63.19,62.58,62.74,329535.0,63.185,63.185,62.5751,62.735,329535.0
2022-08-16 10:00:00,62.72,62.72,62.38,62.44,185600.0,62.715,62.715,62.3751,62.4351,185600.0
2022-08-16 10:30:00,62.42,62.63,62.17,62.5,228085.0,62.4151,62.6251,62.1651,62.4951,228085.0
2022-08-16 11:00:00,62.58,62.82,62.48,62.82,112095.0,62.5751,62.815,62.4751,62.815,112095.0
2022-08-16 11:30:00,62.8,63.11,62.8,63.08,47420.0,62.795,63.105,62.795,63.075,47420.0
2022-08-16 12:00:00,63.09,63.11,62.92,62.92,75605.0,63.085,63.105,62.915,62.915,75605.0
2022-08-16 12:30:00,62.91,62.96,62.77,62.89,47680.0,62.905,62.955,62.765,62.885,47680.0
2022-08-16 13:00:00,62.89,62.97,62.86,62.96,43655.0,62.885,62.965,62.855,62.955,43655.0
2022-08-16 13:30:00,62.97,63.17,62.97,63.15,169635.0,62.965,63.165,62.965,63.145,169635.0
2022-08-16 14:00:00,63.15,63.39,63.15,63.31,171920.0,63.145,63.385,63.145,63.305,171920.0
2022-08-16 14:30:00,63.3,63.3,62.71,62.9,191930.0,63.295,63.295,62.705,62.895,191930.0
2022-08-16 15:00:00,62.9,63.11,62.79,63.09,181045.0,62.895,63.105,62.785,63.085,181045.0
2022-08-16 15:30:00,63.08,63.26,63.08,63.09,427985.0,63.075,63.255,63.075,63.085,427985.0
2022-08-17 09:30:00,62.28,62.49,61.91,62.37,319720.0,62.2751,62.4851,61.9051,62.3651,319720.0
2022-08-17 10:00:00,62.25,62.46,62.12,62.18,119060.0,62.2451,62.4551,62.1151,62.1751,119060.0
2022-08-17 10:30:00,62.14,62.15,61.82,61.84,160965.0,62.1351,62.1451,61.8151,61.8351,160965.0
2022-08-17 11:00:00,61.86,62.04,61.82,61.99,78975.0,61.8551,62.0351,61.8151,61.9851,78975.0
2022-08-17 11:30:00,61.99,62.09,61.7,61.83,106785.0,61.9851,62.0851,61.6951,61.8251,106785.0
2022-08-17 12:00:00,61.86,62.01,61.83,62.0,95280.0,61.8551,62.0051,61.8251,61.9951,95280.0
2022-08-17 12:30:00,62.0,62.11,61.99,62.02,40930.0,61.9951,62.1051,61.9851,62.0151,40930.0
2022-08-17 13:00:00,62.03,62.06,61.91,62.05,122280.0,62.0251,62.0551,61.9051,62.0451,122280.0
2022-08-17 13:30:00,62.07,62.11,61.98,62.03,120090.0,62.0651,62.1051,61.9751,62.0251,120090.0
2022-08-17 14:00:00,62.04,62.51,62.0,62.41,266035.0,62.0351,62.5051,61.9951,62.4051,266035.0
2022-08-17 14:30:00,62.42,62.57,62.23,62.24,244890.0,62.4151,62.5651,62.2251,62.2351,244890.0
2022-08-17 15:00:00,62.24,62.38,61.99,62.11,331445.0,62.2351,62.3751,61.9851,62.1051,331445.0
2022-08-17 15:30:00,62.11,62.11,61.94,62.04,802800.0,62.1051,62.1051,61.9351,62.0351,802800.0
2022-08-18 09:30:00,61.98,62.05,61.71,61.78,183875.0,61.9751,62.0451,61.7051,61.7751,183875.0
2022-08-18 10:00:00,61.74,61.94,61.64,61.77,140305.0,61.7351,61.9351,61.6351,61.7651,140305.0
2022-08-18 10:30:00,61.78,62.02,61.71,61.88,132565.0,61.7751,62.0151,61.7051,61.8751,132565.0
2022-08-18 11:00:00,61.89,62.07,61.79,62.04,88525.0,61.8851,62.0651,61.7851,62.0351,88525.0
2022-08-18 11:30:00,62.05,62.21,62.02,62.12,195495.0,62.0451,62.2051,62.0151,62.1151,195495.0
2022-08-18 12:00:00,62.08,62.18,61.89,61.92,53835.0,62.0751,62.1751,61.8851,61.9151,53835.0
2022-08-18 12:30:00,61.94,61.96,61.82,61.92,56600.0,61.9351,61.9551,61.8151,61.9151,56600.0
2022-08-18 13:00:00,61.92,62.03,61.88,62.03,64160.0,61.9151,62.0251,61.8751,62.0251,64160.0
2022-08-18 13:30:00,62.01,62.13,61.98,62.03,96080.0,62.0051,62.1251,61.9751,62.0251,96080.0
2022-08-18 14:00:00,62.03,62.1,61.98,62.02,64000.0,62.0251,62.0951,61.9751,62.0151,64000.0
2022-08-18 14:30:00,62.02,62.05,61.91,62.04,149405.0,62.0151,62.0451,61.9051,62.0351,149405.0
2022-08-18 15:00:00,62.02,62.24,62.01,62.18,171530.0,62.0151,62.2351,62.0051,62.1751,171530.0
2022-08-18 15:30:00,62.17,62.21,61.91,62.02,455565.0,62.1651,62.2051,61.9051,62.0151,455565.0
2022-08-19 09:30:00,61.5,61.5,60.51,60.54,1226105.0,61.4951,61.4951,60.5052,60.5352,1226105.0
2022-08-19 10:00:00,60.53,60.74,60.48,60.59,555835.0,60.5252,60.7352,60.4752,60.5852,555835.0
2022-08-19 10:30:00,60.59,60.71,60.45,60.45,212105.0,60.5852,60.7052,60.4452,60.4452,212105.0
2022-08-19 11:00:00,60.45,60.53,60.34,60.44,224525.0,60.4452,60.5252,60.3352,60.4352,224525.0
2022-08-19 11:30:00,60.45,60.67,60.39,60.52,200105.0,60.4452,60.6652,60.3852,60.5152,200105.0
2022-08-19 12:00:00,60.51,60.59,60.46,60.51,48260.0,60.5052,60.5852,60.4552,60.5052,48260.0
2022-08-19 12:30:00,60.46,60.65,60.46,60.6,74125.0,60.4552,60.6452,60.4552,60.5952,74125.0
2022-08-19 13:00:00,60.59,60.65,60.46,60.48,110410.0,60.5852,60.6452,60.4552,60.4752,110410.0
2022-08-19 13:30:00,60.45,60.62,60.35,60.62,97275.0,60.4452,60.6152,60.3452,60.6152,97275.0
2022-08-19 14:00:00,60.6,60.62,60.52,60.57,121710.0,60.5952,60.6152,60.5152,60.5652,121710.0
2022-08-19 14:30:00,60.56,60.66,60.53,60.58,122250.0,60.5552,60.6552,60.5252,60.5752,122250.0
2022-08-19 15:00:00,60.56,60.64,60.44,60.62,86135.0,60.5552,60.6352,60.4352,60.6152,86135.0
2022-08-19 15:30:00,60.62,60.71,60.57,60.59,668280.0,60.6152,60.7052,60.5652,60.5852,668280.0
2022-08-22 09:30:00,59.51,59.76,59.26,59.36,1950725.0,59.5053,59.7553,59.2553,59.3553,1950725.0
2022-08-22 10:00:00,59.33,59.35,58.92,58.99,285725.0,59.3253,59.3453,58.9153,58.9853,285725.0
2022-08-22 10:30:00,58.97,59.13,58.8,58.8,749675.0,58.9653,59.1253,58.7954,58.7954,749675.0
2022-08-22 11:00:00,58.79,58.94,58.78,58.87,631760.0,58.7854,58.9353,58.7754,58.8654,631760.0
2022-08-22 11:30:00,58.86,59.15,58.85,59.12,313060.0,58.8554,59.1453,58.8454,59.1153,313060.0
2022-08-22 12:00:00,59.12,59.19,59.05,59.05,112605.0,59.1153,59.1853,59.0453,59.0453,112605.0
2022-08-22 12:30:00,59.05,59.09,58.97,59.04,216045.0,59.0453,59.0853,58.9653,59.0353,216045.0
2022-08-22 13:00:00,59.05,59.06,58.92,58.93,211665.0,59.0453,59.0553,58.9153,58.9253,211665.0
2022-08-22 13:30:00,58.92,59.01,58.85,58.93,384285.0,58.9153,59.0053,58.8454,58.9253,384285.0
2022-08-22 14:00:00,58.92,59.02,58.9,58.95,220065.0,58.9153,59.0153,58.8954,58.9453,220065.0
2022-08-22 14:30:00,58.94,58.95,58.84,58.93,255450.0,58.9353,58.9453,58.8354,58.9253,255450.0
2022-08-22 15:00:00,58.92,59.04,58.91,58.91,243365.0,58.9153,59.0353,58.9053,58.9053,243365.0
2022-08-22 15:30:00,58.91,58.97,58.8,58.93,980850.0,58.9053,58.9653,58.7954,58.9253,980850.0
2022-08-23 09:30:00,58.96,59.45,58.86,59.19,272075.0,58.9553,59.4453,58.8554,59.1853,272075.0
2022-08-23 10:00:00,59.13,59.64,59.08,59.31,214520.0,59.1253,59.6353,59.0753,59.3053,214520.0
2022-08-23 10:30:00,59.33,59.37,58.92,58.96,201005.0,59.3253,59.3653,58.9153,58.9553,201005.0
2022-08-23 11:00:00,58.96,59.1,58.89,58.99,171725.0,58.9553,59.0953,58.8854,58.9853,171725.0
2022-08-23 11:30:00,58.99,59.12,58.94,58.97,77195.0,58.9853,59.1153,58.9353,58.9653,77195.0
2022-08-23 12:00:00,58.97,58.98,58.83,58.84,86845.0,58.9653,58.9753,58.8254,58.8354,86845.0
2022-08-23 12:30:00,58.85,59.06,58.85,59.06,58045.0,58.8454,59.0553,58.8454,59.0553,58045.0
2022-08-23 13:00:00,59.06,59.08,58.9,59.08,68500.0,59.0553,59.0753,58.8954,59.0753,68500.0
2022-08-23 13:30:00,59.08,59.1,58.87,58.96,220690.0,59.0753,59.0953,58.8654,58.9553,220690.0
2022-08-23 14:00:00,58.96,59.19,58.93,59.15,182420.0,58.9553,59.1853,58.9253,59.1453,182420.0
2022-08-23 14:30:00,59.17,59.17,59.01,59.04,146320.0,59.1653,59.1653,59.0053,59.0353,146320.0
2022-08-23 15:00:00,59.04,59.1,58.93,58.97,279650.0,59.0353,59.0953,58.9253,58.9653,279650.0
2022-08-23 15:30:00,58.98,59.03,58.82,58.84,879125.0,58.9753,59.0253,58.8154,58.8354,879125.0
2022-08-24 09:30:00,59.32,59.48,59.06,59.35,365525.0,59.3153,59.4753,59.0553,59.3453,365525.0
2022-08-24 10:00:00,59.37,59.48,59.22,59.37,120160.0,59.3653,59.4753,59.2153,59.3653,120160.0
2022-08-24 10:30:00,59.38,59.52,59.26,59.47,179475.0,59.3753,59.5153,59.2553,59.4653,179475.0
2022-08-24 11:00:00,59.45,59.8,59.45,59.74,59755.0,59.4453,59.7953,59.4453,59.7353,59755.0
2022-08-24 11:30:00,59.74,59.74,59.61,59.67,183485.0,59.7353,59.7353,59.6053,59.6653,183485.0
2022-08-24 12:00:00,59.67,59.72,59.58,59.58,80025.0,59.6653,59.7153,59.5753,59.5753,80025.0
2022-08-24 12:30:00,59.55,59.57,59.36,59.41,98625.0,59.5453,59.5653,59.3553,59.4053,98625.0
2022-08-24 13:00:00,59.43,59.5,59.31,59.33,76140.0,59.4253,59.4953,59.3053,59.3253,76140.0
2022-08-24 13:30:00,59.32,59.45,59.3,59.44,55490.0,59.3153,59.4453,59.2953,59.4353,55490.0
2022-08-24 14:00:00,59.47,59.48,59.4,59.45,39820.0,59.4653,59.4753,59.3953,59.4453,39820.0
2022-08-24 14:30:00,59.43,59.43,59.3,59.38,111945.0,59.4253,59.4253,59.2953,59.3753,111945.0
2022-08-24 15:00:00,59.35,59.43,59.34,59.34,179145.0,59.3453,59.4253,59.3353,59.3353,179145.0
2022-08-24 15:30:00,59.36,59.45,59.2,59.2,232420.0,59.3553,59.4453,59.1953,59.1953,232420.0
2022-08-25 09:30:00,59.15,59.41,58.67,59.15,431180.0,59.1453,59.4053,58.6654,59.1453,431180.0
2022-08-25 10:00:00,59.22,59.38,59.07,59.33,163100.0,59.2153,59.3753,59.0653,59.3253,163100.0
2022-08-25 10:30:00,59.34,59.46,59.15,59.16,282760.0,59.3353,59.4553,59.1453,59.1553,282760.0
2022-08-25 11:00:00,59.16,59.16,58.77,58.89,83970.0,59.1553,59.1553,58.7654,58.8854,83970.0
2022-08-25 11:30:00,58.94,59.08,58.9,59.03,105355.0,58.9353,59.0753,58.8954,59.0253,105355.0
2022-08-25 12:00:00,59.05,59.09,58.94,59.08,78910.0,59.0453,59.0853,58.9353,59.0753,78910.0
2022-08-25 12:30:00,59.07,59.07,58.91,59.04,24500.0,59.0653,59.0653,58.9053,59.0353,24500.0
2022-08-25 13:00:00,59.05,59.14,59.01,59.13,127860.0,59.0453,59.1353,59.0053,59.1253,127860.0
2022-08-25 13:30:00,59.14,59.29,59.14,59.28,141545.0,59.1353,59.2853,59.1353,59.2753,141545.0
2022-08-25 14:00:00,59.29,59.36,59.28,59.33,76405.0,59.2853,59.3553,59.2753,59.3253,76405.0
2022-08-25 14:30:00,59.35,59.35,59.15,59.26,46785.0,59.3453,59.3453,59.1453,59.2553,46785.0
2022-08-25 15:00:00,59.26,59.42,59.21,59.42,61545.0,59.2553,59.4153,59.2053,59.4153,61545.0
2022-08-25 15:30:00,59.42,59.74,59.36,59.72,343415.0,59.4153,59.7353,59.3553,59.7153,343415.0
2022-08-26 09:30:00,59.74,59.94,59.42,59.69,1395760.0,59.7353,59.9353,59.4153,59.6853,1395760.0
2022-08-26 10:00:00,59.7,59.88,58.8,58.93,533350.0,59.6953,59.8753,58.7954,58.9253,533350.0
2022-08-26 10:30:00,58.86,58.87,58.48,58.56,491005.0,58.8554,58.8654,58.4754,58.5554,491005.0
2022-08-26 11:00:00,58.55,58.58,57.99,58.24,1090470.0,58.5454,58.5754,57.9854,58.2354,1090470.0
2022-08-26 11:30:00,58.24,58.28,58.09,58.12,422180.0,58.2354,58.2754,58.0854,58.1154,422180.0
2022-08-26 12:00:00,58.12,58.12,57.92,58.02,125685.0,58.1154,58.1154,57.9154,58.0154,125685.0
2022-08-26 12:30:00,58.02,58.27,57.98,58.26,44415.0,58.0154,58.2654,57.9754,58.2554,44415.0
2022-08-26 13:00:00,58.22,58.29,58.16,58.2,71965.0,58.2154,58.2854,58.1554,58.1954,71965.0
2022-08-26 13:30:00,58.2,58.2,57.98,58.0,45070.0,58.1954,58.1954,57.9754,57.9954,45070.0
2022-08-26 14:00:00,58.0,58.04,57.86,57.89,110060.0,57.9954,58.0354,57.8554,57.8854,110060.0
2022-08-26 14:30:00,57.88,57.94,57.83,57.9,191660.0,57.8754,57.9354,57.8254,57.8954,191660.0
2022-08-26 15:00:00,57.91,57.98,57.71,57.74,500130.0,57.9054,57.9754,57.7054,57.7354,500130.0
2022-08-26 15:30:00,57.74,57.75,57.56,57.56,1063600.0,57.7354,57.7454,57.5555,57.5555,1063600.0
2022-08-29 09:30:00,56.9,57.64,56.88,57.14,222700.0,56.8955,57.6354,56.8755,57.1355,222700.0
2022-08-29 10:00:00,57.14,57.48,57.05,57.31,88585.0,57.1355,57.4755,57.0455,57.3055,88585.0
2022-08-29 10:30:00,57.29,57.42,56.88,56.88,242775.0,57.2855,57.4155,56.8755,56.8755,242775.0
2022-08-29 11:00:00,56.9,57.0,56.77,56.84,104485.0,56.8955,56.9955,56.7655,56.8355,104485.0
2022-08-29 11:30:00,56.85,57.04,56.76,56.98,109105.0,56.8455,57.0355,56.7555,56.9755,109105.0
2022-08-29 12:00:00,56.99,57.17,56.97,57.01,48460.0,56.9855,57.1655,56.9655,57.0055,48460.0
2022-08-29 12:30:00,57.0,57.23,56.89,57.16,120155.0,56.9955,57.2255,56.8855,57.1555,120155.0
2022-08-29 13:00:00,57.16,57.25,57.07,57.15,65475.0,57.1555,57.2455,57.0655,57.1455,65475.0
2022-08-29 13:30:00,57.13,57.33,57.13,57.22,47955.0,57.1255,57.3255,57.1255,57.2155,47955.0
2022-08-29 14:00:00,57.2,57.21,56.97,57.0,58355.0,57.1955,57.2055,56.9655,56.9955,58355.0
2022-08-29 14:30:00,57.02,57.12,56.9,57.04,88745.0,57.0155,57.1155,56.8955,57.0355,88745.0
2022-08-29 15:00:00,57.04,57.18,57.02,57.02,63335.0,57.0355,57.1755,57.0155,57.0155,63335.0
2022-08-29 15:30:00,57.03,57.1,56.7,56.72,392050.0,57.0255,57.0955,56.6955,56.7155,392050.0
2022-08-30 09:30:00,57.13,57.45,57.02,57.08,186740.0,57.1255,57.4455,57.0155,57.0755,186740.0
2022-08-30 10:00:00,57.09,57.15,56.56,56.65,201125.0,57.0855,57.1455,56.5555,56.6455,201125.0
2022-08-30 10:30:00,56.64,56.68,56.0,56.39,495320.0,56.6355,56.6755,55.9956,56.3855,495320.0
2022-08-30 11:00:00,56.38,56.46,56.17,56.33,149505.0,56.3755,56.4555,56.1656,56.3256,149505.0
2022-08-30 11:30:00,56.33,56.5,56.21,56.4,85770.0,56.3256,56.4955,56.2056,56.3955,85770.0
2022-08-30 12:00:00,56.38,56.61,56.38,56.41,66385.0,56.3755,56.6055,56.3755,56.4055,66385.0
2022-08-30 12:30:00,56.39,56.39,56.23,56.33,71430.0,56.3855,56.3855,56.2256,56.3256,71430.0
2022-08-30 13:00:00,56.32,56.34,56.06,56.14,111610.0,56.3156,56.3356,56.0556,56.1356,111610.0
2022-08-30 13:30:00,56.13,56.31,56.02,56.27,116465.0,56.1256,56.3056,56.0156,56.2656,116465.0
2022-08-30 14:00:00,56.27,56.35,56.19,56.24,403120.0,56.2656,56.3456,56.1856,56.2356,403120.0
2022-08-30 14:30:00,56.24,56.45,56.24,56.4,224060.0,56.2356,56.4455,56.2356,56.3955,224060.0
2022-08-30 15:00:00,56.42,56.75,56.41,56.62,276750.0,56.4155,56.7455,56.4055,56.6155,276750.0
2022-08-30 15:30:00,56.61,56.7,56.48,56.61,548125.0,56.6055,56.6955,56.4755,56.6055,548125.0
2022-08-31 09:30:00,57.22,57.62,57.02,57.28,288015.0,57.2155,57.6155,57.0155,57.2755,288015.0
2022-08-31 10:00:00,57.23,57.34,56.83,56.84,451850.0,57.2255,57.3355,56.8255,56.8355,451850.0
2022-08-31 10:30:00,56.92,56.92,56.57,56.57,165070.0,56.9155,56.9155,56.5655,56.5655,165070.0
2022-08-31 11:00:00,56.54,56.55,56.28,56.4,109200.0,56.5355,56.5455,56.2756,56.3955,109200.0
2022-08-31 11:30:00,56.36,56.68,56.32,56.68,100125.0,56.3556,56.6755,56.3156,56.6755,100125.0
2022-08-31 12:00:00,56.66,56.67,56.49,56.54,98415.0,56.6555,56.6655,56.4855,56.5355,98415.0
2022-08-31 12:30:00,56.54,56.62,56.39,56.43,34590.0,56.5355,56.6155,56.3855,56.4255,34590.0
2022-08-31 13:00:00,56.41,56.48,56.21,56.27,132900.0,56.4055,56.4755,56.2056,56.2656,132900.0
2022-08-31 13:30:00,56.28,56.3,56.13,56.21,130580.0,56.2756,56.2956,56.1256,56.2056,130580.0
2022-08-31 14:00:00,56.23,56.39,56.2,56.33,210425.0,56.2256,56.3855,56.1956,56.3256,210425.0
2022-08-31 14:30:00,56.3,56.32,56.16,56.28,206770.0,56.2956,56.3156,56.1556,56.2756,206770.0
2022-08-31 15:00:00,56.29,56.58,56.25,56.43,270785.0,56.2856,56.5755,56.2456,56.4255,270785.0
2022-08-31 15:30:00,56.43,56.57,56.21,56.24,754770.0,56.4255,56.5655,56.2056,56.2356,754770.0
2022-09-01 09:30:00,55.74,55.74,55.24,55.36,269950.0,55.7356,55.7356,55.2356,55.3556,269950.0
2022-09-01 10:00:00,55.37,55.42,54.89,55.13,405275.0,55.3656,55.4156,54.8857,55.1256,405275.0
2022-09-01 10:30:00,55.1,55.11,54.5,54.5,447390.0,55.0957,55.1056,54.4957,54.4957,447390.0
2022-09-01 11:00:00,54.49,54.72,54.36,54.38,606755.0,54.4857,54.7157,54.3557,54.3757,606755.0
2022-09-01 11:30:00,54.38,54.7,54.37,54.46,143000.0,54.3757,54.6957,54.3657,54.4557,143000.0
2022-09-01 12:00:00,54.51,54.66,54.48,54.63,112925.0,54.5057,54.6557,54.4757,54.6257,112925.0
2022-09-01 12:30:00,54.62,54.63,54.44,54.51,51760.0,54.6157,54.6257,54.4357,54.5057,51760.0
2022-09-01 13:00:00,54.51,54.88,54.48,54.87,215240.0,54.5057,54.8757,54.4757,54.8657,215240.0
2022-09-01 13:30:00,54.87,54.9,54.62,54.65,94715.0,54.8657,54.8957,54.6157,54.6457,94715.0
2022-09-01 14:00:00,54.68,55.08,54.6,55.05,192590.0,54.6757,55.0757,54.5957,55.0457,192590.0
2022-09-01 14:30:00,55.06,55.23,55.03,55.09,582920.0,55.0557,55.2256,55.0257,55.0857,582920.0
2022-09-01 15:00:00,55.07,55.39,55.05,55.09,287365.0,55.0657,55.3856,55.0457,55.0857,287365.0
2022-09-01 15:30:00,55.08,55.49,55.04,55.46,674385.0,55.0757,55.4856,55.0357,55.4556,674385.0
2022-09-02 09:30:00,56.2,56.2,55.49,55.56,756115.0,56.1956,56.1956,55.4856,55.5556,756115.0
2022-09-02 10:00:00,55.56,56.19,55.38,56.19,186815.0,55.5556,56.1856,55.3756,56.1856,186815.0
2022-09-02 10:30:00,56.22,56.57,56.22,56.42,1476850.0,56.2156,56.5655,56.2156,56.4155,1476850.0
2022-09-02 11:00:00,56.44,56.52,56.31,56.36,234895.0,56.4355,56.5155,56.3056,56.3556,234895.0
2022-09-02 11:30:00,56.35,56.44,56.22,56.35,84680.0,56.3456,56.4355,56.2156,56.3456,84680.0
2022-09-02 12:00:00,56.36,56.36,55.84,55.85,123255.0,56.3556,56.3556,55.8356,55.8456,123255.0
2022-09-02 12:30:00,55.87,55.9,55.46,55.59,129475.0,55.8656,55.8956,55.4556,55.5856,129475.0
2022-09-02 13:00:00,55.55,55.55,55.17,55.18,83185.0,55.5456,55.5456,55.1656,55.1756,83185.0
2022-09-02 13:30:00,55.19,55.34,54.96,54.99,155615.0,55.1856,55.3356,54.9557,54.9857,155615.0
2022-09-02 14:00:00,55.0,55.21,54.97,55.21,76135.0,54.9957,55.2056,54.9657,55.2056,76135.0
2022-09-02 14:30:00,55.18,55.29,55.05,55.09,77350.0,55.1756,55.2856,55.0457,55.0857,77350.0
2022-09-02 15:00:00,55.08,55.26,54.99,55.13,123640.0,55.0757,55.2556,54.9857,55.1256,123640.0
2022-09-02 15:30:00,55.07,55.12,54.79,55.08,687455.0,55.0657,55.1156,54.7857,55.0757,687455.0
2022-09-06 09:30:00,55.26,55.26,54.58,54.76,410350.0,55.2556,55.2556,54.5757,54.7557,410350.0
2022-09-06 10:00:00,54.73,54.73,54.29,54.59,302165.0,54.7257,54.7257,54.2857,54.5857,302165.0
2022-09-06 10:30:00,54.52,55.16,54.45,55.1,215495.0,54.5157,55.1556,54.4457,55.0957,215495.0
2022-09-06 11:00:00,55.04,55.18,54.91,54.91,222765.0,55.0357,55.1756,54.9057,54.9057,222765.0
2022-09-06 11:30:00,54.91,55.2,54.89,55.11,95885.0,54.9057,55.1956,54.8857,55.1056,95885.0
2022-09-06 12:00:00,55.1,55.16,54.64,54.77,142865.0,55.0957,55.1556,54.6357,54.7657,142865.0
2022-09-06 12:30:00,54.79,54.9,54.69,54.83,331980.0,54.7857,54.8957,54.6857,54.8257,331980.0
2022-09-06 13:00:00,54.81,54.84,54.48,54.49,137875.0,54.8057,54.8357,54.4757,54.4857,137875.0
2022-09-06 13:30:00,54.48,54.65,54.45,54.65,96605.0,54.4757,54.6457,54.4457,54.6457,96605.0
2022-09-06 14:00:00,54.63,54.84,54.62,54.82,107050.0,54.6257,54.8357,54.6157,54.8157,107050.0
2022-09-06 14:30:00,54.81,54.84,54.64,54.7,108130.0,54.8057,54.8357,54.6357,54.6957,108130.0
2022-09-06 15:00:00,54.72,54.87,54.63,54.71,128600.0,54.7157,54.8657,54.6257,54.7057,128600.0
2022-09-06 15:30:00,54.7,54.74,54.5,54.66,571830.0,54.6957,54.7357,54.4957,54.6557,571830.0
2022-09-07 09:30:00,54.54,55.11,54.54,54.8,188595.0,54.5357,55.1056,54.5357,54.7957,188595.0
2022-09-07 10:00:00,54.77,54.83,54.47,54.67,93120.0,54.7657,54.8257,54.4657,54.6657,93120.0
2022-09-07 10:30:00,54.68,54.82,54.54,54.68,81680.0,54.6757,54.8157,54.5357,54.6757,81680.0
2022-09-07 11:00:00,54.66,54.98,54.6,54.91,41365.0,54.6557,54.9757,54.5957,54.9057,41365.0
2022-09-07 11:30:00,54.91,55.19,54.91,55.15,85795.0,54.9057,55.1856,54.9057,55.1456,85795.0
2022-09-07 12:00:00,55.15,55.21,55.06,55.15,38290.0,55.1456,55.2056,55.0557,55.1456,38290.0
2022-09-07 12:30:00,55.14,55.39,55.09,55.3,70160.0,55.1356,55.3856,55.0857,55.2956,70160.0
2022-09-07 13:00:00,55.31,55.44,55.24,55.26,148800.0,55.3056,55.4356,55.2356,55.2556,148800.0
2022-09-07 13:30:00,55.26,55.52,55.24,55.49,106230.0,55.2556,55.5156,55.2356,55.4856,106230.0
2022-09-07 14:00:00,55.5,55.68,55.48,55.68,168025.0,55.4956,55.6756,55.4756,55.6756,168025.0
2022-09-07 14:30:00,55.68,55.88,55.65,55.83,102895.0,55.6756,55.8756,55.6456,55.8256,102895.0
2022-09-07 15:00:00,55.85,55.95,55.82,55.94,195570.0,55.8456,55.9456,55.8156,55.9356,195570.0
2022-09-07 15:30:00,55.93,55.95,55.77,55.79,653235.0,55.9256,55.9456,55.7656,55.7856,653235.0
2022-09-08 09:30:00,55.33,56.06,55.2,56.01,115845.0,55.3256,56.0556,55.1956,56.0056,115845.0
2022-09-08 10:00:00,56.0,56.24,55.68,56.09,118215.0,55.9956,56.2356,55.6756,56.0856,118215.0
2022-09-08 10:30:00,56.08,56.47,56.03,56.47,260535.0,56.0756,56.4655,56.0256,56.4655,260535.0
2022-09-08 11:00:00,56.5,56.64,56.5,56.56,222010.0,56.4955,56.6355,56.4955,56.5555,222010.0
2022-09-08 11:30:00,56.55,56.59,56.34,56.34,73680.0,56.5455,56.5855,56.3356,56.3356,73680.0
2022-09-08 12:00:00,56.35,56.36,55.71,55.85,213990.0,56.3456,56.3556,55.7056,55.8456,213990.0
2022-09-08 12:30:00,55.84,56.19,55.82,56.14,204780.0,55.8356,56.1856,55.8156,56.1356,204780.0
2022-09-08 13:00:00,56.1,56.36,55.99,56.31,209970.0,56.0956,56.3556,55.9856,56.3056,209970.0
2022-09-08 13:30:00,56.3,56.43,56.14,56.27,183215.0,56.2956,56.4255,56.1356,56.2656,183215.0
2022-09-08 14:00:00,56.3,56.3,56.14,56.22,47410.0,56.2956,56.2956,56.1356,56.2156,47410.0
2022-09-08 14:30:00,56.23,56.4,56.15,56.21,101500.0,56.2256,56.3955,56.1456,56.2056,101500.0
2022-09-08 15:00:00,56.19,56.34,56.08,56.28,86025.0,56.1856,56.3356,56.0756,56.2756,86025.0
2022-09-08 15:30:00,56.27,56.56,56.2,56.55,435205.0,56.2656,56.5555,56.1956,56.5455,435205.0
2022-09-09 09:30:00,57.12,57.65,57.12,57.63,327895.0,57.1155,57.6454,57.1155,57.6255,327895.0
2022-09-09 10:00:00,57.63,57.91,57.59,57.77,405095.0,57.6255,57.9054,57.5855,57.7654,405095.0
2022-09-09 10:30:00,57.77,57.99,57.73,57.94,120025.0,57.7654,57.9854,57.7254,57.9354,120025.0
2022-09-09 11:00:00,57.95,57.95,57.74,57.9,141975.0,57.9454,57.9454,57.7354,57.8954,141975.0
2022-09-09 11:30:00,57.9,58.01,57.79,57.89,141305.0,57.8954,58.0054,57.7854,57.8854,141305.0
2022-09-09 12:00:00,57.88,57.9,57.72,57.79,179665.0,57.8754,57.8954,57.7154,57.7854,179665.0
2022-09-09 12:30:00,57.81,58.1,57.77,58.09,84990.0,57.8054,58.0954,57.7654,58.0854,84990.0
2022-09-09 13:00:00,58.08,58.17,58.01,58.14,89200.0,58.0754,58.1654,58.0054,58.1354,89200.0
2022-09-09 13:30:00,58.16,58.24,58.13,58.14,86985.0,58.1554,58.2354,58.1254,58.1354,86985.0
2022-09-09 14:00:00,58.13,58.19,58.03,58.17,129260.0,58.1254,58.1854,58.0254,58.1654,129260.0
2022-09-09 14:30:00,58.17,58.17,57.99,58.09,93055.0,58.1654,58.1654,57.9854,58.0854,93055.0
2022-09-09 15:00:00,58.08,58.24,58.08,58.19,165350.0,58.0754,58.2354,58.0754,58.1854,165350.0
2022-09-09 15:30:00,58.19,58.28,58.15,58.15,754050.0,58.1854,58.2754,58.1454,58.1454,754050.0
2022-09-12 09:30:00,58.51,58.87,58.38,58.81,372760.0,58.5054,58.8654,58.3754,58.8054,372760.0
2022-09-12 10:00:00,58.84,58.85,58.62,58.77,394295.0,58.8354,58.8454,58.6154,58.7654,394295.0
2022-09-12 10:30:00,58.78,58.8,58.45,58.48,269360.0,58.7754,58.7954,58.4454,58.4754,269360.0
2022-09-12 11:00:00,58.44,58.62,58.3,58.62,252025.0,58.4354,58.6154,58.2954,58.6154,252025.0
2022-09-12 11:30:00,58.61,58.65,58.21,58.28,131480.0,58.6054,58.6454,58.2054,58.2754,131480.0
2022-09-12 12:00:00,58.29,58.41,58.22,58.38,266480.0,58.2854,58.4054,58.2154,58.3754,266480.0
2022-09-12 12:30:00,58.42,58.64,58.39,58.63,206505.0,58.4154,58.6354,58.3854,58.6254,206505.0
2022-09-12 13:00:00,58.64,58.67,58.51,58.64,132370.0,58.6354,58.6654,58.5054,58.6354,132370.0
2022-09-12 13:30:00,58.65,58.7,58.58,58.7,127250.0,58.6454,58.6954,58.5754,58.6954,127250.0
2022-09-12 14:00:00,58.69,58.7,58.55,58.58,263075.0,58.6854,58.6954,58.5454,58.5754,263075.0
2022-09-12 14:30:00,58.56,58.75,58.55,58.72,93655.0,58.5554,58.7454,58.5454,58.7154,93655.0
2022-09-12 15:00:00,58.7,58.83,58.69,58.8,137565.0,58.6954,58.8254,58.6854,58.7954,137565.0
2022-09-12 15:30:00,58.8,58.88,58.69,58.86,791125.0,58.7954,58.8754,58.6854,58.8554,791125.0
2022-09-13 09:30:00,56.73,57.13,56.63,56.9,560700.0,56.7255,57.1255,56.6255,56.8955,560700.0
2022-09-13 10:00:00,56.84,57.07,56.76,56.91,435650.0,56.8355,57.0655,56.7555,56.9055,435650.0
2022-09-13 10:30:00,56.88,57.0,56.48,56.6,204320.0,56.8755,56.9955,56.4755,56.5955,204320.0
2022-09-13 11:00:00,56.62,56.67,56.34,56.43,578895.0,56.6155,56.6655,56.3356,56.4255,578895.0
2022-09-13 11:30:00,56.44,56.68,56.43,56.58,379635.0,56.4355,56.6755,56.4255,56.5755,379635.0
2022-09-13 12:00:00,56.57,56.81,56.54,56.62,88555.0,56.5655,56.8055,56.5355,56.6155,88555.0
2022-09-13 12:30:00,56.62,56.83,56.6,56.76,97905.0,56.6155,56.8255,56.5955,56.7555,97905.0
2022-09-13 13:00:00,56.76,56.96,56.68,56.96,247430.0,56.7555,56.9555,56.6755,56.9555,247430.0
2022-09-13 13:30:00,56.96,56.98,56.75,56.77,233630.0,56.9555,56.9755,56.7455,56.7655,233630.0
2022-09-13 14:00:00,56.76,56.83,56.65,56.65,178495.0,56.7555,56.8255,56.6455,56.6455,178495.0
2022-09-13 14:30:00,56.64,56.66,56.46,56.51,253910.0,56.6355,56.6555,56.4555,56.5055,253910.0
2022-09-13 15:00:00,56.52,56.54,56.27,56.27,320480.0,56.5155,56.5355,56.2656,56.2656,320480.0
2022-09-13 15:30:00,56.26,56.28,56.03,56.13,1180870.0,56.2556,56.2756,56.0256,56.1256,1180870.0
2022-09-14 09:30:00,56.2,56.34,55.65,56.01,440595.0,56.1956,56.3356,55.6456,56.0056,440595.0
2022-09-14 10:00:00,56.03,56.14,55.75,55.75,779485.0,56.0256,56.1356,55.7456,55.7456,779485.0
2022-09-14 10:30:00,55.71,56.32,55.71,56.2,405905.0,55.7056,56.3156,55.7056,56.1956,405905.0
2022-09-14 11:00:00,56.23,56.34,56.06,56.16,314035.0,56.2256,56.3356,56.0556,56.1556,314035.0
2022-09-14 11:30:00,56.13,56.23,55.99,56.13,295350.0,56.1256,56.2256,55.9856,56.1256,295350.0
2022-09-14 12:00:00,56.14,56.24,55.97,56.16,195285.0,56.1356,56.2356,55.9656,56.1556,195285.0
2022-09-14 12:30:00,56.16,56.45,56.12,56.35,141310.0,56.1556,56.4455,56.1156,56.3456,141310.0
2022-09-14 13:00:00,56.35,56.4,56.18,56.23,131940.0,56.3456,56.3955,56.1756,56.2256,131940.0
2022-09-14 13:30:00,56.22,56.24,55.84,55.91,215105.0,56.2156,56.2356,55.8356,55.9056,215105.0
2022-09-14 14:00:00,55.92,55.95,55.81,55.93,247075.0,55.9156,55.9456,55.8056,55.9256,247075.0
2022-09-14 14:30:00,55.92,56.04,55.88,55.91,146650.0,55.9156,56.0356,55.8756,55.9056,146650.0
2022-09-14 15:00:00,55.9,56.02,55.75,55.85,488420.0,55.8956,56.0156,55.7456,55.8456,488420.0
2022-09-14 15:30:00,55.84,56.21,55.7,56.17,885305.0,55.8356,56.2056,55.6956,56.1656,885305.0
2022-09-15 09:30:00,55.07,55.63,54.87,55.6,1145440.0,55.0657,55.6256,54.8657,55.5956,1145440.0
2022-09-15 10:00:00,55.63,55.77,55.09,55.1,606990.0,55.6256,55.7656,55.0857,55.0957,606990.0
2022-09-15 10:30:00,55.09,55.21,54.44,54.44,2525100.0,55.0857,55.2056,54.4357,54.4357,2525100.0
2022-09-15 11:00:00,54.43,54.58,54.23,54.53,1018845.0,54.4257,54.5757,54.2257,54.5257,1018845.0
2022-09-15 11:30:00,54.53,54.72,54.35,54.47,607185.0,54.5257,54.7157,54.3457,54.4657,607185.0
2022-09-15 12:00:00,54.49,54.52,54.28,54.36,259465.0,54.4857,54.5157,54.2757,54.3557,259465.0
2022-09-15 12:30:00,54.36,54.65,54.36,54.65,183655.0,54.3557,54.6457,54.3557,54.6457,183655.0
2022-09-15 13:00:00,54.66,55.02,54.66,54.95,276845.0,54.6557,55.0157,54.6557,54.9457,276845.0
2022-09-15 13:30:00,54.93,54.93,54.66,54.7,272050.0,54.9257,54.9257,54.6557,54.6957,272050.0
2022-09-15 14:00:00,54.71,54.71,54.43,54.55,299000.0,54.7057,54.7057,54.4257,54.5457,299000.0
2022-09-15 14:30:00,54.55,54.62,54.42,54.51,288435.0,54.5457,54.6157,54.4157,54.5057,288435.0
2022-09-15 15:00:00,54.5,54.54,54.11,54.15,633425.0,54.4957,54.5357,54.1057,54.1457,633425.0
2022-09-15 15:30:00,54.13,54.45,54.11,54.36,1074580.0,54.1257,54.4457,54.1057,54.3557,1074580.0
2022-09-16 09:30:00,53.68,53.68,52.88,52.94,919775.0,53.6758,53.6758,52.8758,52.9358,919775.0
2022-09-16 10:00:00,52.95,53.29,52.91,53.09,759525.0,52.9458,53.2858,52.9058,53.0858,759525.0
2022-09-16 10:30:00,53.11,53.49,53.11,53.12,600295.0,53.1058,53.4858,53.1058,53.1158,600295.0
2022-09-16 11:00:00,53.11,53.34,53.09,53.12,317130.0,53.1058,53.3358,53.0858,53.1158,317130.0
2022-09-16 11:30:00,53.11,53.24,53.0,53.24,699220.0,53.1058,53.2358,52.9958,53.2358,699220.0
2022-09-16 12:00:00,53.23,53.23,52.79,52.84,377635.0,53.2258,53.2258,52.7858,52.8358,377635.0
2022-09-16 12:30:00,52.83,53.03,52.82,53.02,187765.0,52.8258,53.0258,52.8158,53.0158,187765.0
2022-09-16 13:00:00,53.04,53.06,52.84,52.86,158605.0,53.0358,53.0558,52.8358,52.8558,158605.0
2022-09-16 13:30:00,52.86,52.98,52.75,52.79,211580.0,52.8558,52.9758,52.7458,52.7858,211580.0
2022-09-16 14:00:00,52.79,52.96,52.7,52.9,438690.0,52.7858,52.9558,52.6958,52.8958,438690.0
2022-09-16 14:30:00,52.91,53.13,52.84,53.09,409600.0,52.9058,53.1258,52.8358,53.0858,409600.0
2022-09-16 15:00:00,53.07,53.34,53.07,53.1,366555.0,53.0658,53.3358,53.0658,53.0958,366555.0
2022-09-16 15:30:00,53.12,53.36,53.01,53.29,1113810.0,53.1158,53.3558,53.0058,53.2858,1113810.0
2022-09-19 09:30:00,52.7,53.3,52.7,53.17,382290.0,52.6958,53.2958,52.6958,53.1658,382290.0
2022-09-19 10:00:00,53.13,53.14,52.8,52.99,302675.0,53.1258,53.1358,52.7958,52.9858,302675.0
2022-09-19 10:30:00,52.96,53.24,52.89,53.1,214190.0,52.9558,53.2358,52.8858,53.0958,214190.0
2022-09-19 11:00:00,53.1,53.29,52.99,52.99,212155.0,53.0958,53.2858,52.9858,52.9858,212155.0
2022-09-19 11:30:00,52.97,53.0,52.76,52.8,214715.0,52.9658,52.9958,52.7558,52.7958,214715.0
2022-09-19 12:00:00,52.82,52.92,52.69,52.85,343910.0,52.8158,52.9158,52.6858,52.8458,343910.0
2022-09-19 12:30:00,52.86,53.16,52.85,53.12,207965.0,52.8558,53.1558,52.8458,53.1158,207965.0
2022-09-19 13:00:00,53.14,53.14,52.96,53.09,178970.0,53.1358,53.1358,52.9558,53.0858,178970.0
2022-09-19 13:30:00,53.09,53.09,52.92,52.96,159360.0,53.0858,53.0858,52.9158,52.9558,159360.0
2022-09-19 14:00:00,52.97,53.06,52.93,53.02,202725.0,52.9658,53.0558,52.9258,53.0158,202725.0
2022-09-19 14:30:00,53.03,53.21,53.03,53.21,170925.0,53.0258,53.2058,53.0258,53.2058,170925.0
2022-09-19 15:00:00,53.21,53.55,53.21,53.49,226760.0,53.2058,53.5458,53.2058,53.4858,226760.0
2022-09-19 15:30:00,53.49,53.58,53.41,53.52,516970.0,53.4858,53.5758,53.4058,53.5158,516970.0
2022-09-20 09:30:00,52.9,53.21,52.75,52.85,519985.0,52.8958,53.2058,52.7458,52.8458,519985.0
2022-09-20 10:00:00,52.82,52.98,52.74,52.92,150150.0,52.8158,52.9758,52.7358,52.9158,150150.0
2022-09-20 10:30:00,52.89,53.03,52.7,52.96,82855.0,52.8858,53.0258,52.6958,52.9558,82855.0
2022-09-20 11:00:00,53.01,53.13,52.95,53.1,41690.0,53.0058,53.1258,52.9458,53.0958,41690.0
2022-09-20 11:30:00,53.09,53.19,52.96,53.19,97435.0,53.0858,53.1858,52.9558,53.1858,97435.0
2022-09-20 12:00:00,53.18,53.2,52.98,52.99,82105.0,53.1758,53.1958,52.9758,52.9858,82105.0
2022-09-20 12:30:00,52.97,52.99,52.9,52.92,97360.0,52.9658,52.9858,52.8958,52.9158,97360.0
2022-09-20 13:00:00,52.93,52.93,52.7,52.7,105635.0,52.9258,52.9258,52.6958,52.6958,105635.0
2022-09-20 13:30:00,52.66,52.68,52.45,52.47,101435.0,52.6558,52.6758,52.4459,52.4659,101435.0
2022-09-20 14:00:00,52.47,52.69,52.47,52.63,86075.0,52.4659,52.6858,52.4659,52.6258,86075.0
2022-09-20 14:30:00,52.62,52.81,52.54,52.78,250705.0,52.6158,52.8058,52.5359,52.7758,250705.0
2022-09-20 15:00:00,52.78,52.92,52.73,52.85,125955.0,52.7758,52.9158,52.7258,52.8458,125955.0
2022-09-20 15:30:00,52.84,52.98,52.7,52.75,407270.0,52.8358,52.9758,52.6958,52.7458,407270.0
2022-09-21 09:30:00,53.23,53.23,52.8,53.06,362955.0,53.2258,53.2258,52.7958,53.0558,362955.0
2022-09-21 10:00:00,53.05,53.31,52.96,53.29,228585.0,53.0458,53.3058,52.9558,53.2858,228585.0
2022-09-21 10:30:00,53.29,53.29,53.11,53.15,125240.0,53.2858,53.2858,53.1058,53.1458,125240.0
2022-09-21 11:00:00,53.14,53.26,53.08,53.18,61910.0,53.1358,53.2558,53.0758,53.1758,61910.0
2022-09-21 11:30:00,53.19,53.22,53.12,53.15,140170.0,53.1858,53.2158,53.1158,53.1458,140170.0
2022-09-21 12:00:00,53.14,53.22,53.1,53.21,126170.0,53.1358,53.2158,53.0958,53.2058,126170.0
2022-09-21 12:30:00,53.21,53.3,53.15,53.15,118810.0,53.2058,53.2958,53.1458,53.1458,118810.0
2022-09-21 13:00:00,53.13,53.16,53.03,53.11,99545.0,53.1258,53.1558,53.0258,53.1058,99545.0
2022-09-21 13:30:00,53.11,53.44,53.1,53.37,93140.0,53.1058,53.4358,53.0958,53.3658,93140.0
2022-09-21 14:00:00,53.35,53.38,52.34,52.64,271840.0,53.3458,53.3758,52.3359,52.6358,271840.0
2022-09-21 14:30:00,52.6,53.93,52.48,53.57,852335.0,52.5958,53.9257,52.4759,53.5658,852335.0
2022-09-21 15:00:00,53.68,53.73,52.58,52.6,460565.0,53.6758,53.7258,52.5758,52.5958,460565.0
2022-09-21 15:30:00,52.56,52.61,52.0,52.0,683355.0,52.5559,52.6058,51.9959,51.9959,683355.0
2022-09-22 09:30:00,51.98,52.05,51.36,51.52,886030.0,51.9759,52.0459,51.3559,51.5159,886030.0
2022-09-22 10:00:00,51.46,51.66,51.35,51.48,379925.0,51.4559,51.6559,51.3459,51.4759,379925.0
2022-09-22 10:30:00,51.48,51.65,51.28,51.28,335960.0,51.4759,51.6459,51.276,51.276,335960.0
2022-09-22 11:00:00,51.27,51.36,51.06,51.19,148165.0,51.266,51.3559,51.056,51.186,148165.0
2022-09-22 11:30:00,51.23,51.43,51.21,51.32,210795.0,51.226,51.4259,51.206,51.3159,210795.0
2022-09-22 12:00:00,51.31,51.5,51.22,51.35,288770.0,51.3059,51.4959,51.216,51.3459,288770.0
2022-09-22 12:30:00,51.34,51.46,51.28,51.33,161855.0,51.3359,51.4559,51.276,51.3259,161855.0
2022-09-22 13:00:00,51.33,51.36,51.11,51.24,271205.0,51.3259,51.3559,51.106,51.236,271205.0
2022-09-22 13:30:00,51.26,51.45,51.21,51.42,654470.0,51.256,51.4459,51.206,51.4159,654470.0
2022-09-22 14:00:00,51.41,51.44,51.11,51.18,324210.0,51.4059,51.4359,51.106,51.176,324210.0
2022-09-22 14:30:00,51.16,51.38,51.13,51.35,466545.0,51.156,51.3759,51.126,51.3459,466545.0
2022-09-22 15:00:00,51.35,51.61,51.35,51.48,602800.0,51.3459,51.6059,51.3459,51.4759,602800.0
2022-09-22 15:30:00,51.5,51.69,51.2,51.21,893200.0,51.4959,51.6859,51.196,51.206,893200.0
2022-09-23 09:30:00,50.65,51.02,50.28,50.32,745685.0,50.646,51.016,50.276,50.316,745685.0
2022-09-23 10:00:00,50.3,50.39,50.16,50.39,438330.0,50.296,50.386,50.156,50.386,438330.0
2022-09-23 10:30:00,50.39,50.52,50.22,50.35,359740.0,50.386,50.516,50.216,50.346,359740.0
2022-09-23 11:00:00,50.34,50.55,50.27,50.35,465210.0,50.336,50.546,50.266,50.346,465210.0
2022-09-23 11:30:00,50.36,50.45,50.22,50.3,285755.0,50.356,50.446,50.216,50.296,285755.0
2022-09-23 12:00:00,50.3,50.32,50.03,50.04,176940.0,50.296,50.316,50.0261,50.036,176940.0
2022-09-23 12:30:00,50.03,50.31,50.0,50.28,122550.0,50.0261,50.306,49.9961,50.276,122550.0
2022-09-23 13:00:00,50.28,50.42,50.2,50.21,119460.0,50.276,50.416,50.196,50.206,119460.0
2022-09-23 13:30:00,50.23,50.32,50.15,50.3,129900.0,50.226,50.316,50.146,50.296,129900.0
2022-09-23 14:00:00,50.27,50.32,49.97,50.11,216990.0,50.266,50.316,49.9661,50.106,216990.0
2022-09-23 14:30:00,50.09,50.1,49.88,49.91,480195.0,50.086,50.096,49.8761,49.9061,480195.0
2022-09-23 15:00:00,49.9,50.31,49.9,50.27,441980.0,49.8961,50.306,49.8961,50.266,441980.0
2022-09-23 15:30:00,50.27,50.55,50.27,50.49,1025560.0,50.266,50.546,50.266,50.486,1025560.0
2022-09-26 09:30:00,50.49,51.25,50.45,51.25,437960.0,50.486,51.246,50.446,51.246,437960.0
2022-09-26 10:00:00,51.23,51.36,50.99,51.13,161160.0,51.226,51.3559,50.986,51.126,161160.0
2022-09-26 10:30:00,51.14,51.16,50.68,50.79,312450.0,51.136,51.156,50.676,50.786,312450.0
2022-09-26 11:00:00,50.8,50.84,50.4,50.4,152405.0,50.796,50.836,50.396,50.396,152405.0
2022-09-26 11:30:00,50.4,50.53,50.27,50.5,79400.0,50.396,50.526,50.266,50.496,79400.0
2022-09-26 12:00:00,50.45,50.46,50.13,50.15,176895.0,50.446,50.456,50.126,50.146,176895.0
2022-09-26 12:30:00,50.16,50.43,50.08,50.38,113105.0,50.156,50.426,50.076,50.376,113105.0
2022-09-26 13:00:00,50.37,50.4,50.1,50.18,152640.0,50.366,50.396,50.096,50.176,152640.0
2022-09-26 13:30:00,50.18,50.27,50.04,50.04,378495.0,50.176,50.266,50.036,50.036,378495.0
2022-09-26 14:00:00,50.04,50.39,50.04,50.27,128795.0,50.036,50.386,50.036,50.266,128795.0
2022-09-26 14:30:00,50.25,50.54,50.18,50.45,244870.0,50.246,50.536,50.176,50.446,244870.0
2022-09-26 15:00:00,50.46,50.53,50.31,50.35,213450.0,50.456,50.526,50.306,50.346,213450.0
2022-09-26 15:30:00,50.34,50.48,50.09,50.11,419630.0,50.336,50.476,50.086,50.106,419630.0
2022-09-27 09:30:00,51.06,51.34,50.71,50.97,339370.0,51.056,51.3359,50.706,50.966,339370.0
2022-09-27 10:00:00,50.95,50.95,50.6,50.74,168830.0,50.946,50.946,50.596,50.736,168830.0
2022-09-27 10:30:00,50.76,51.01,50.71,50.99,149080.0,50.756,51.006,50.706,50.986,149080.0
2022-09-27 11:00:00,51.0,51.02,50.51,50.55,134775.0,50.996,51.016,50.506,50.546,134775.0
2022-09-27 11:30:00,50.52,50.67,50.41,50.41,91100.0,50.516,50.666,50.406,50.406,91100.0
2022-09-27 12:00:00,50.37,50.4,49.93,50.1,207110.0,50.366,50.396,49.9261,50.096,207110.0
2022-09-27 12:30:00,50.08,50.23,50.03,50.19,126755.0,50.076,50.226,50.0261,50.186,126755.0
2022-09-27 13:00:00,50.17,50.18,49.99,50.11,217870.0,50.166,50.176,49.9861,50.106,217870.0
2022-09-27 13:30:00,50.09,50.17,50.02,50.11,127320.0,50.086,50.166,50.0161,50.106,127320.0
2022-09-27 14:00:00,50.11,50.26,50.09,50.19,150975.0,50.106,50.256,50.086,50.186,150975.0
2022-09-27 14:30:00,50.18,50.56,50.13,50.49,165435.0,50.176,50.556,50.126,50.486,165435.0
2022-09-27 15:00:00,50.47,50.5,50.32,50.35,176660.0,50.466,50.496,50.316,50.346,176660.0
2022-09-27 15:30:00,50.36,50.59,50.24,50.5,467750.0,50.356,50.586,50.236,50.496,467750.0
2022-09-28 09:30:00,50.49,50.87,50.38,50.68,562870.0,50.486,50.866,50.376,50.676,562870.0
2022-09-28 10:00:00,50.68,51.11,50.48,51.1,300505.0,50.676,51.106,50.476,51.096,300505.0
2022-09-28 10:30:00,51.1,51.13,50.94,51.01,411040.0,51.096,51.126,50.936,51.006,411040.0
2022-09-28 11:00:00,51.01,51.32,50.97,51.16,378320.0,51.006,51.3159,50.966,51.156,378320.0
2022-09-28 11:30:00,51.14,51.43,51.03,51.43,149350.0,51.136,51.4259,51.026,51.4259,149350.0
2022-09-28 12:00:00,51.42,51.55,51.31,51.32,223160.0,51.4159,51.5459,51.3059,51.3159,223160.0
2022-09-28 12:30:00,51.32,51.41,51.23,51.25,196095.0,51.3159,51.4059,51.226,51.246,196095.0
2022-09-28 13:00:00,51.27,51.42,51.19,51.38,186345.0,51.266,51.4159,51.186,51.3759,186345.0
2022-09-28 13:30:00,51.38,51.42,51.25,51.33,123370.0,51.3759,51.4159,51.246,51.3259,123370.0
2022-09-28 14:00:00,51.33,51.45,51.3,51.44,233995.0,51.3259,51.4459,51.296,51.4359,233995.0
2022-09-28 14:30:00,51.46,51.52,51.34,51.46,216280.0,51.4559,51.5159,51.3359,51.4559,216280.0
2022-09-28 15:00:00,51.46,51.7,51.44,51.69,682725.0,51.4559,51.6959,51.4359,51.6859,682725.0
2022-09-28 15:30:00,51.69,51.85,51.6,51.62,1484140.0,51.6859,51.8459,51.5959,51.6159,1484140.0
2022-09-29 09:30:00,50.87,51.15,50.44,50.62,379430.0,50.866,51.146,50.436,50.616,379430.0
2022-09-29 10:00:00,50.63,50.71,50.2,50.41,167660.0,50.626,50.706,50.196,50.406,167660.0
2022-09-29 10:30:00,50.3,50.57,50.24,50.46,137885.0,50.296,50.566,50.236,50.456,137885.0
2022-09-29 11:00:00,50.47,50.71,50.46,50.71,154370.0,50.466,50.706,50.456,50.706,154370.0
2022-09-29 11:30:00,50.74,50.97,50.68,50.93,165105.0,50.736,50.966,50.676,50.926,165105.0
2022-09-29 12:00:00,50.93,50.99,50.64,50.71,73110.0,50.926,50.986,50.636,50.706,73110.0
2022-09-29 12:30:00,50.71,50.82,50.63,50.66,68785.0,50.706,50.816,50.626,50.656,68785.0
2022-09-29 13:00:00,50.66,50.72,50.57,50.66,184245.0,50.656,50.716,50.566,50.656,184245.0
2022-09-29 13:30:00,50.62,50.74,50.39,50.4,119850.0,50.616,50.736,50.386,50.396,119850.0
2022-09-29 14:00:00,50.4,50.48,50.3,50.45,214325.0,50.396,50.476,50.296,50.446,214325.0
2022-09-29 14:30:00,50.43,50.57,50.35,50.37,156580.0,50.426,50.566,50.346,50.366,156580.0
2022-09-29 15:00:00,50.37,50.63,50.37,50.53,228650.0,50.366,50.626,50.366,50.526,228650.0
2022-09-29 15:30:00,50.53,50.83,50.53,50.79,2536270.0,50.526,50.826,50.526,50.786,2536270.0
2022-09-30 09:30:00,50.82,51.23,50.58,51.07,468985.0,50.816,51.226,50.576,51.066,468985.0
2022-09-30 10:00:00,51.07,51.17,50.84,51.05,486245.0,51.066,51.166,50.836,51.046,486245.0
2022-09-30 10:30:00,51.08,51.44,51.05,51.38,1041195.0,51.076,51.4359,51.046,51.3759,1041195.0
2022-09-30 11:00:00,51.39,51.61,51.3,51.44,414875.0,51.3859,51.6059,51.296,51.4359,414875.0
2022-09-30 11:30:00,51.44,51.48,51.13,51.15,370245.0,51.4359,51.4759,51.126,51.146,370245.0
2022-09-30 12:00:00,51.11,51.11,50.82,50.9,115905.0,51.106,51.106,50.816,50.896,115905.0
2022-09-30 12:30:00,50.91,51.09,50.87,50.95,131890.0,50.906,51.086,50.866,50.946,131890.0
2022-09-30 13:00:00,50.96,51.04,50.85,51.04,143830.0,50.956,51.036,50.846,51.036,143830.0
2022-09-30 13:30:00,51.0,51.03,50.65,50.65,250350.0,50.996,51.026,50.646,50.646,250350.0
2022-09-30 14:00:00,50.63,50.77,50.6,50.67,140540.0,50.626,50.766,50.596,50.666,140540.0
2022-09-30 14:30:00,50.66,50.75,50.39,50.41,246270.0,50.656,50.746,50.386,50.406,246270.0
2022-09-30 15:00:00,50.4,50.63,50.29,50.49,210255.0,50.396,50.626,50.286,50.486,210255.0
2022-09-30 15:30:00,50.49,50.54,50.04,50.08,627705.0,50.486,50.536,50.036,50.076,627705.0
2022-10-03 09:30:00,50.36,50.83,50.22,50.43,484590.0,50.356,50.826,50.216,50.426,484590.0
2022-10-03 10:00:00,50.55,50.89,50.32,50.76,382435.0,50.546,50.886,50.316,50.756,382435.0
2022-10-03 10:30:00,50.78,50.93,50.74,50.81,482975.0,50.776,50.926,50.736,50.806,482975.0
2022-10-03 11:00:00,50.83,51.03,50.77,50.95,213365.0,50.826,51.026,50.766,50.946,213365.0
2022-10-03 11:30:00,50.97,50.98,50.58,50.65,313060.0,50.966,50.976,50.576,50.646,313060.0
2022-10-03 12:00:00,50.68,50.83,50.65,50.68,107565.0,50.676,50.826,50.646,50.676,107565.0
2022-10-03 12:30:00,50.67,50.82,50.64,50.81,76915.0,50.666,50.816,50.636,50.806,76915.0
2022-10-03 13:00:00,50.84,51.13,50.83,51.13,125745.0,50.836,51.126,50.826,51.126,125745.0
2022-10-03 13:30:00,51.12,51.28,51.12,51.21,116030.0,51.116,51.276,51.116,51.206,116030.0
2022-10-03 14:00:00,51.23,51.55,51.23,51.54,96765.0,51.226,51.5459,51.226,51.5359,96765.0
2022-10-03 14:30:00,51.53,51.72,51.53,51.68,128545.0,51.5259,51.7159,51.5259,51.6759,128545.0
2022-10-03 15:00:00,51.67,51.73,51.57,51.72,200035.0,51.6659,51.7259,51.5659,51.7159,200035.0
2022-10-03 15:30:00,51.72,51.75,51.43,51.48,591895.0,51.7159,51.7459,51.4259,51.4759,591895.0
2022-10-04 09:30:00,52.48,53.33,52.46,53.33,1340195.0,52.4759,53.3258,52.4559,53.3258,1340195.0
2022-10-04 10:00:00,53.37,53.46,53.19,53.23,419190.0,53.3658,53.4558,53.1858,53.2258,419190.0
2022-10-04 10:30:00,53.19,53.55,53.13,53.52,375065.0,53.1858,53.5458,53.1258,53.5158,375065.0
2022-10-04 11:00:00,53.5,53.54,53.37,53.5,979010.0,53.4958,53.5358,53.3658,53.4958,979010.0
2022-10-04 11:30:00,53.48,53.49,53.3,53.42,151980.0,53.4758,53.4858,53.2958,53.4158,151980.0
2022-10-04 12:00:00,53.46,53.58,53.43,53.53,215995.0,53.4558,53.5758,53.4258,53.5258,215995.0
2022-10-04 12:30:00,53.55,53.55,53.23,53.31,140125.0,53.5458,53.5458,53.2258,53.3058,140125.0
2022-10-04 13:00:00,53.29,53.32,52.96,53.1,185930.0,53.2858,53.3158,52.9558,53.0958,185930.0
2022-10-04 13:30:00,53.12,53.41,53.1,53.36,144960.0,53.1158,53.4058,53.0958,53.3558,144960.0
2022-10-04 14:00:00,53.37,53.39,53.2,53.21,160355.0,53.3658,53.3858,53.1958,53.2058,160355.0
2022-10-04 14:30:00,53.21,53.46,53.21,53.4,368210.0,53.2058,53.4558,53.2058,53.3958,368210.0
2022-10-04 15:00:00,53.38,53.43,53.14,53.28,208800.0,53.3758,53.4258,53.1358,53.2758,208800.0
2022-10-04 15:30:00,53.27,53.44,53.21,53.42,905890.0,53.2658,53.4358,53.2058,53.4158,905890.0
2022-10-05 09:30:00,52.51,53.05,52.51,52.86,374830.0,52.5059,53.0458,52.5059,52.8558,374830.0
2022-10-05 10:00:00,52.8,52.81,52.4,52.46,563500.0,52.7958,52.8058,52.3959,52.4559,563500.0
2022-10-05 10:30:00,52.37,52.52,52.29,52.31,917910.0,52.3659,52.5159,52.2859,52.3059,917910.0
2022-10-05 11:00:00,52.31,52.6,52.29,52.59,114355.0,52.3059,52.5958,52.2859,52.5858,114355.0
2022-10-05 11:30:00,52.56,52.74,52.54,52.74,45335.0,52.5559,52.7358,52.5359,52.7358,45335.0
2022-10-05 12:00:00,52.78,53.16,52.69,53.05,117720.0,52.7758,53.1558,52.6858,53.0458,117720.0
2022-10-05 12:30:00,53.06,53.33,53.04,53.25,81155.0,53.0558,53.3258,53.0358,53.2458,81155.0
2022-10-05 13:00:00,53.23,53.6,53.22,53.51,212055.0,53.2258,53.5958,53.2158,53.5058,212055.0
2022-10-05 13:30:00,53.49,53.57,53.38,53.38,95990.0,53.4858,53.5658,53.3758,53.3758,95990.0
2022-10-05 14:00:00,53.38,53.56,53.35,53.53,64645.0,53.3758,53.5558,53.3458,53.5258,64645.0
2022-10-05 14:30:00,53.54,53.68,53.5,53.66,168385.0,53.5358,53.6758,53.4958,53.6558,168385.0
2022-10-05 15:00:00,53.7,53.92,53.69,53.77,240275.0,53.6958,53.9157,53.6858,53.7658,240275.0
2022-10-05 15:30:00,53.78,53.87,53.58,53.65,344290.0,53.7758,53.8657,53.5758,53.6458,344290.0
2022-10-06 09:30:00,53.34,54.25,53.34,53.9,250590.0,53.3358,54.2457,53.3358,53.8957,250590.0
2022-10-06 10:00:00,53.87,53.89,53.28,53.28,254350.0,53.8657,53.8857,53.2758,53.2758,254350.0
2022-10-06 10:30:00,53.24,53.84,53.24,53.83,112930.0,53.2358,53.8357,53.2358,53.8258,112930.0
2022-10-06 11:00:00,53.83,53.92,53.61,53.89,286650.0,53.8258,53.9157,53.6058,53.8857,286650.0
2022-10-06 11:30:00,53.86,53.99,53.63,53.64,103210.0,53.8557,53.9857,53.6258,53.6358,103210.0
2022-10-06 12:00:00,53.63,53.72,53.53,53.72,80465.0,53.6258,53.7158,53.5258,53.7158,80465.0
2022-10-06 12:30:00,53.71,53.92,53.62,53.77,65120.0,53.7058,53.9157,53.6158,53.7658,65120.0
2022-10-06 13:00:00,53.8,53.88,53.67,53.78,86315.0,53.7958,53.8757,53.6658,53.7758,86315.0
2022-10-06 13:30:00,53.79,53.82,53.66,53.76,164020.0,53.7858,53.8158,53.6558,53.7558,164020.0
2022-10-06 14:00:00,53.76,53.76,53.59,53.66,169330.0,53.7558,53.7558,53.5858,53.6558,169330.0
2022-10-06 14:30:00,53.67,53.71,53.36,53.47,262080.0,53.6658,53.7058,53.3558,53.4658,262080.0
2022-10-06 15:00:00,53.49,53.61,53.4,53.6,193365.0,53.4858,53.6058,53.3958,53.5958,193365.0
2022-10-06 15:30:00,53.6,53.63,53.41,53.45,531765.0,53.5958,53.6258,53.4058,53.4458,531765.0
2022-10-07 09:30:00,52.48,52.48,51.87,51.91,1002930.0,52.4759,52.4759,51.8659,51.9059,1002930.0
2022-10-07 10:00:00,51.92,52.16,51.81,52.07,499835.0,51.9159,52.1559,51.8059,52.0659,499835.0
2022-10-07 10:30:00,52.07,52.1,51.85,51.99,247605.0,52.0659,52.0959,51.8459,51.9859,247605.0
2022-10-07 11:00:00,51.99,52.06,51.71,51.85,363700.0,51.9859,52.0559,51.7059,51.8459,363700.0
2022-10-07 11:30:00,51.84,51.89,51.62,51.75,425180.0,51.8359,51.8859,51.6159,51.7459,425180.0
2022-10-07 12:00:00,51.72,51.78,51.46,51.47,584095.0,51.7159,51.7759,51.4559,51.4659,584095.0
2022-10-07 12:30:00,51.46,51.47,51.29,51.4,333760.0,51.4559,51.4659,51.286,51.3959,333760.0
2022-10-07 13:00:00,51.38,51.51,51.29,51.46,194575.0,51.3759,51.5059,51.286,51.4559,194575.0
2022-10-07 13:30:00,51.44,51.52,51.34,51.34,158215.0,51.4359,51.5159,51.3359,51.3359,158215.0
2022-10-07 14:00:00,51.32,51.4,51.21,51.22,94505.0,51.3159,51.3959,51.206,51.216,94505.0
2022-10-07 14:30:00,51.21,51.33,51.19,51.29,74285.0,51.206,51.3259,51.186,51.286,74285.0
2022-10-07 15:00:00,51.33,51.39,51.11,51.16,168265.0,51.3259,51.3859,51.106,51.156,168265.0
2022-10-07 15:30:00,51.15,51.39,51.04,51.34,843285.0,51.146,51.3859,51.036,51.3359,843285.0
2022-10-10 09:30:00,51.31,51.43,50.5,50.59,220550.0,51.3059,51.4259,50.496,50.586,220550.0
2022-10-10 10:00:00,50.56,50.69,50.32,50.54,402505.0,50.556,50.686,50.316,50.536,402505.0
2022-10-10 10:30:00,50.51,50.6,49.86,49.93,1607855.0,50.506,50.596,49.8561,49.9261,1607855.0
2022-10-10 11:00:00,49.93,50.13,49.81,50.06,890985.0,49.9261,50.126,49.8061,50.056,890985.0
2022-10-10 11:30:00,50.07,50.26,50.02,50.1,179345.0,50.066,50.256,50.0161,50.096,179345.0
2022-10-10 12:00:00,50.1,50.1,49.68,49.71,146045.0,50.096,50.096,49.6761,49.7061,146045.0
2022-10-10 12:30:00,49.7,49.76,49.58,49.58,69455.0,49.6961,49.7561,49.5761,49.5761,69455.0
2022-10-10 13:00:00,49.56,49.65,49.44,49.62,219050.0,49.5561,49.6461,49.4361,49.6161,219050.0
2022-10-10 13:30:00,49.6,50.19,49.6,50.07,615410.0,49.5961,50.186,49.5961,50.066,615410.0
2022-10-10 14:00:00,50.08,50.08,49.78,49.93,330245.0,50.076,50.076,49.7761,49.9261,330245.0
2022-10-10 14:30:00,49.92,50.09,49.9,49.98,128410.0,49.9161,50.086,49.8961,49.9761,128410.0
2022-10-10 15:00:00,49.99,50.16,49.9,49.94,387435.0,49.9861,50.156,49.8961,49.9361,387435.0
2022-10-10 15:30:00,49.95,50.11,49.89,49.91,351840.0,49.9461,50.106,49.8861,49.9061,351840.0
2022-10-11 09:30:00,49.61,49.74,48.67,48.7,1518250.0,49.6061,49.7361,48.6662,48.6962,1518250.0
2022-10-11 10:00:00,48.68,48.75,48.5,48.61,925175.0,48.6762,48.7462,48.4962,48.6062,925175.0
2022-10-11 10:30:00,48.6,48.95,48.49,48.78,436735.0,48.5962,48.9461,48.4862,48.7761,436735.0
2022-10-11 11:00:00,48.78,49.25,48.76,49.2,295625.0,48.7761,49.2461,48.7562,49.1961,295625.0
2022-10-11 11:30:00,49.29,49.61,49.26,49.41,239655.0,49.2861,49.6061,49.2561,49.4061,239655.0
2022-10-11 12:00:00,49.42,49.58,49.18,49.51,308930.0,49.4161,49.5761,49.1761,49.5061,308930.0
2022-10-11 12:30:00,49.49,49.81,49.49,49.65,804200.0,49.4861,49.8061,49.4861,49.6461,804200.0
2022-10-11 13:00:00,49.64,49.66,49.38,49.42,353680.0,49.6361,49.6561,49.3761,49.4161,353680.0
2022-10-11 13:30:00,49.43,49.53,49.35,49.47,241940.0,49.4261,49.5261,49.3461,49.4661,241940.0
2022-10-11 14:00:00,49.46,49.52,49.21,49.35,177155.0,49.4561,49.5161,49.2061,49.3461,177155.0
2022-10-11 14:30:00,49.36,49.43,48.76,48.78,272565.0,49.3561,49.4261,48.7562,48.7761,272565.0
2022-10-11 15:00:00,48.77,48.84,48.6,48.77,492845.0,48.7662,48.8361,48.5962,48.7662,492845.0
2022-10-11 15:30:00,48.77,49.05,48.67,49.0,895350.0,48.7662,49.0461,48.6662,48.9961,895350.0
2022-10-12 09:30:00,48.98,49.45,48.77,49.04,1045355.0,48.9761,49.4461,48.7662,49.0361,1045355.0
2022-10-12 10:00:00,49.05,49.13,48.56,48.82,473615.0,49.0461,49.1261,48.5562,48.8161,473615.0
2022-10-12 10:30:00,48.83,48.94,48.65,48.78,129700.0,48.8261,48.9361,48.6462,48.7761,129700.0
2022-10-12 11:00:00,48.78,49.15,48.77,49.13,216520.0,48.7761,49.1461,48.7662,49.1261,216520.0
2022-10-12 11:30:00,49.12,49.37,49.02,49.34,114935.0,49.1161,49.3661,49.0161,49.3361,114935.0
2022-10-12 12:00:00,49.33,49.38,49.13,49.18,101425.0,49.3261,49.3761,49.1261,49.1761,101425.0
2022-10-12 12:30:00,49.16,49.31,49.09,49.3,194780.0,49.1561,49.3061,49.0861,49.2961,194780.0
2022-10-12 13:00:00,49.29,49.34,49.2,49.28,119975.0,49.2861,49.3361,49.1961,49.2761,119975.0
2022-10-12 13:30:00,49.28,49.28,49.08,49.12,177935.0,49.2761,49.2761,49.0761,49.1161,177935.0
2022-10-12 14:00:00,49.11,49.37,49.05,49.32,402010.0,49.1061,49.3661,49.0461,49.3161,402010.0
2022-10-12 14:30:00,49.33,49.38,49.03,49.04,511690.0,49.3261,49.3761,49.0261,49.0361,511690.0
2022-10-12 15:00:00,49.05,49.19,48.98,49.13,356775.0,49.0461,49.1861,48.9761,49.1261,356775.0
2022-10-12 15:30:00,49.12,49.29,49.02,49.03,1404920.0,49.1161,49.2861,49.0161,49.0261,1404920.0
2022-10-13 09:30:00,47.43,47.9,47.08,47.63,1623085.0,47.4263,47.8962,47.0763,47.6262,1623085.0
2022-10-13 10:00:00,47.71,48.19,47.67,47.77,416080.0,47.7062,48.1862,47.6662,47.7662,416080.0
2022-10-13 10:30:00,47.76,48.17,47.75,48.0,169285.0,47.7562,48.1662,47.7462,47.9962,169285.0
2022-10-13 11:00:00,47.9,49.56,47.86,49.12,627845.0,47.8962,49.5561,47.8562,49.1161,627845.0
2022-10-13 11:30:00,49.13,49.93,48.97,49.42,556300.0,49.1261,49.9261,48.9661,49.4161,556300.0
2022-10-13 12:00:00,49.44,49.57,48.98,49.01,144725.0,49.4361,49.5661,48.9761,49.0061,144725.0
2022-10-13 12:30:00,49.01,49.34,48.99,49.28,276770.0,49.0061,49.3361,48.9861,49.2761,276770.0
2022-10-13 13:00:00,49.31,49.84,49.28,49.77,181765.0,49.3061,49.8361,49.2761,49.7661,181765.0
2022-10-13 13:30:00,49.79,49.95,49.66,49.74,209995.0,49.7861,49.9461,49.6561,49.7361,209995.0
2022-10-13 14:00:00,49.7,49.76,49.53,49.54,85210.0,49.6961,49.7561,49.5261,49.5361,85210.0
2022-10-13 14:30:00,49.56,49.97,49.56,49.93,125675.0,49.5561,49.9661,49.5561,49.9261,125675.0
2022-10-13 15:00:00,49.91,50.04,49.79,49.82,140200.0,49.9061,50.036,49.7861,49.8161,140200.0
2022-10-13 15:30:00,49.8,49.92,49.62,49.71,389375.0,49.7961,49.9161,49.6161,49.7061,389375.0
2022-10-14 09:30:00,50.37,50.54,49.88,49.92,745875.0,50.366,50.536,49.8761,49.9161,745875.0
2022-10-14 10:00:00,49.88,49.91,49.11,49.33,1456660.0,49.8761,49.9061,49.1061,49.3261,1456660.0
2022-10-14 10:30:00,49.34,49.47,49.03,49.27,257295.0,49.3361,49.4661,49.0261,49.2661,257295.0
2022-10-14 11:00:00,49.27,49.49,49.01,49.25,112240.0,49.2661,49.4861,49.0061,49.2461,112240.0
2022-10-14 11:30:00,49.24,49.24,48.78,48.78,150940.0,49.2361,49.2361,48.7761,48.7761,150940.0
2022-10-14 12:00:00,48.76,48.87,48.56,48.8,191040.0,48.7562,48.8661,48.5562,48.7961,191040.0
2022-10-14 12:30:00,48.79,48.91,48.67,48.72,111000.0,48.7861,48.9061,48.6662,48.7162,111000.0
2022-10-14 13:00:00,48.72,48.85,48.61,48.74,119310.0,48.7162,48.8461,48.6062,48.7362,119310.0
2022-10-14 13:30:00,48.73,48.92,48.72,48.9,137065.0,48.7262,48.9161,48.7162,48.8961,137065.0
2022-10-14 14:00:00,48.92,48.92,48.56,48.65,156350.0,48.9161,48.9161,48.5562,48.6462,156350.0
2022-10-14 14:30:00,48.62,48.66,48.56,48.62,110035.0,48.6162,48.6562,48.5562,48.6162,110035.0
2022-10-14 15:00:00,48.7,48.73,48.46,48.58,151880.0,48.6962,48.7262,48.4562,48.5762,151880.0
2022-10-14 15:30:00,48.57,48.69,48.34,48.44,629985.0,48.5662,48.6862,48.3362,48.4362,629985.0
2022-10-17 09:30:00,49.69,50.42,49.69,50.34,1187030.0,49.6861,50.416,49.6861,50.336,1187030.0
2022-10-17 10:00:00,50.37,50.63,50.28,50.44,496920.0,50.366,50.626,50.276,50.436,496920.0
2022-10-17 10:30:00,50.46,50.55,50.18,50.23,241835.0,50.456,50.546,50.176,50.226,241835.0
2022-10-17 11:00:00,50.23,50.38,50.1,50.37,177850.0,50.226,50.376,50.096,50.366,177850.0
2022-10-17 11:30:00,50.37,50.53,50.31,50.47,291955.0,50.366,50.526,50.306,50.466,291955.0
2022-10-17 12:00:00,50.46,50.57,50.39,50.47,207235.0,50.456,50.566,50.386,50.466,207235.0
2022-10-17 12:30:00,50.46,50.55,50.24,50.26,208100.0,50.456,50.546,50.236,50.256,208100.0
2022-10-17 13:00:00,50.24,50.32,50.18,50.22,136160.0,50.236,50.316,50.176,50.216,136160.0
2022-10-17 13:30:00,50.24,50.38,50.2,50.34,142760.0,50.236,50.376,50.196,50.336,142760.0
2022-10-17 14:00:00,50.35,50.43,50.29,50.33,203605.0,50.346,50.426,50.286,50.326,203605.0
2022-10-17 14:30:00,50.33,50.42,50.27,50.28,129420.0,50.326,50.416,50.266,50.276,129420.0
2022-10-17 15:00:00,50.27,50.35,50.18,50.33,296580.0,50.266,50.346,50.176,50.326,296580.0
2022-10-17 15:30:00,50.33,50.37,50.18,50.22,1751510.0,50.326,50.366,50.176,50.216,1751510.0
2022-10-18 09:30:00,51.84,52.03,51.66,51.78,1082960.0,51.8359,52.0259,51.6559,51.7759,1082960.0
2022-10-18 10:00:00,51.84,51.99,51.4,51.41,1319075.0,51.8359,51.9859,51.3959,51.4059,1319075.0
2022-10-18 10:30:00,51.38,51.43,51.12,51.3,523435.0,51.3759,51.4259,51.116,51.296,523435.0
2022-10-18 11:00:00,51.23,51.33,50.65,50.73,449650.0,51.226,51.3259,50.646,50.726,449650.0
2022-10-18 11:30:00,50.73,50.85,50.49,50.84,265890.0,50.726,50.846,50.486,50.836,265890.0
2022-10-18 12:00:00,50.82,51.13,50.76,50.98,123230.0,50.816,51.126,50.756,50.976,123230.0
2022-10-18 12:30:00,50.97,51.21,50.91,50.91,136450.0,50.966,51.206,50.906,50.906,136450.0
2022-10-18 13:00:00,50.93,51.0,50.72,50.98,92070.0,50.926,50.996,50.716,50.976,92070.0
2022-10-18 13:30:00,50.96,51.19,50.96,51.14,126515.0,50.956,51.186,50.956,51.136,126515.0
2022-10-18 14:00:00,51.15,51.17,50.99,51.16,278770.0,51.146,51.166,50.986,51.156,278770.0
2022-10-18 14:30:00,51.14,51.14,50.67,50.87,199210.0,51.136,51.136,50.666,50.866,199210.0
2022-10-18 15:00:00,50.85,50.93,50.65,50.92,129020.0,50.846,50.926,50.646,50.916,129020.0
2022-10-18 15:30:00,50.92,51.2,50.92,51.13,1388145.0,50.916,51.196,50.916,51.126,1388145.0
2022-10-19 09:30:00,50.71,50.9,50.49,50.58,384750.0,50.706,50.896,50.486,50.576,384750.0
2022-10-19 10:00:00,50.61,51.29,50.53,51.25,250095.0,50.606,51.286,50.526,51.246,250095.0
2022-10-19 10:30:00,51.28,51.31,50.8,50.84,158185.0,51.276,51.3059,50.796,50.836,158185.0
2022-10-19 11:00:00,50.83,51.08,50.8,50.91,177070.0,50.826,51.076,50.796,50.906,177070.0
2022-10-19 11:30:00,50.9,51.02,50.84,50.88,82535.0,50.896,51.016,50.836,50.876,82535.0
2022-10-19 12:00:00,50.9,50.9,50.53,50.54,92945.0,50.896,50.896,50.526,50.536,92945.0
2022-10-19 12:30:00,50.55,50.67,50.46,50.5,84190.0,50.546,50.666,50.456,50.496,84190.0
2022-10-19 13:00:00,50.47,50.5,50.23,50.34,349400.0,50.466,50.496,50.226,50.336,349400.0
2022-10-19 13:30:00,50.33,50.38,50.26,50.35,695470.0,50.326,50.376,50.256,50.346,695470.0
2022-10-19 14:00:00,50.31,50.57,50.3,50.55,124605.0,50.306,50.566,50.296,50.546,124605.0
2022-10-19 14:30:00,50.54,50.56,50.34,50.34,102240.0,50.536,50.556,50.336,50.336,102240.0
2022-10-19 15:00:00,50.33,50.54,50.23,50.37,167295.0,50.326,50.536,50.226,50.366,167295.0
2022-10-19 15:30:00,50.37,50.54,50.33,50.52,316140.0,50.366,50.536,50.326,50.516,316140.0
2022-10-20 09:30:00,50.53,51.29,50.49,51.21,342950.0,50.526,51.286,50.486,51.206,342950.0
2022-10-20 10:00:00,51.2,51.85,51.17,51.82,279715.0,51.196,51.8459,51.166,51.8159,279715.0
2022-10-20 10:30:00,51.85,51.9,51.63,51.89,359355.0,51.8459,51.8959,51.6259,51.8859,359355.0
2022-10-20 11:00:00,51.9,51.91,51.65,51.7,205395.0,51.8959,51.9059,51.6459,51.6959,205395.0
2022-10-20 11:30:00,51.68,51.88,51.68,51.69,157420.0,51.6759,51.8759,51.6759,51.6859,157420.0
2022-10-20 12:00:00,51.7,51.7,51.14,51.22,178580.0,51.6959,51.6959,51.136,51.216,178580.0
2022-10-20 12:30:00,51.17,51.28,51.06,51.21,256445.0,51.166,51.276,51.056,51.206,256445.0
2022-10-20 13:00:00,51.2,51.26,50.95,51.03,281040.0,51.196,51.256,50.946,51.026,281040.0
2022-10-20 13:30:00,51.02,51.03,50.67,50.75,254960.0,51.016,51.026,50.666,50.746,254960.0
2022-10-20 14:00:00,50.75,50.78,50.56,50.6,409280.0,50.746,50.776,50.556,50.596,409280.0
2022-10-20 14:30:00,50.57,50.8,50.48,50.73,166730.0,50.566,50.796,50.476,50.726,166730.0
2022-10-20 15:00:00,50.73,50.95,50.73,50.84,383165.0,50.726,50.946,50.726,50.836,383165.0
2022-10-20 15:30:00,50.82,51.03,50.72,50.91,527630.0,50.816,51.026,50.716,50.906,527630.0
2022-10-21 09:30:00,50.66,50.71,50.17,50.62,387025.0,50.656,50.706,50.166,50.616,387025.0
2022-10-21 10:00:00,50.7,51.12,50.51,50.53,619235.0,50.696,51.116,50.506,50.526,619235.0
2022-10-21 10:30:00,50.52,50.63,50.29,50.35,422800.0,50.516,50.626,50.286,50.346,422800.0
2022-10-21 11:00:00,50.35,50.73,50.18,50.69,242845.0,50.346,50.726,50.176,50.686,242845.0
2022-10-21 11:30:00,50.72,51.09,50.64,51.08,278540.0,50.716,51.086,50.636,51.076,278540.0
2022-10-21 12:00:00,51.15,51.29,51.04,51.1,382095.0,51.146,51.286,51.036,51.096,382095.0
2022-10-21 12:30:00,51.07,51.41,51.05,51.28,131465.0,51.066,51.4059,51.046,51.276,131465.0
2022-10-21 13:00:00,51.31,51.42,51.25,51.35,104170.0,51.3059,51.4159,51.246,51.3459,104170.0
2022-10-21 13:30:00,51.33,51.54,51.32,51.51,167550.0,51.3259,51.5359,51.3159,51.5059,167550.0
2022-10-21 14:00:00,51.52,51.66,51.44,51.51,173360.0,51.5159,51.6559,51.4359,51.5059,173360.0
2022-10-21 14:30:00,51.52,51.6,51.45,51.56,211290.0,51.5159,51.5959,51.4459,51.5559,211290.0
2022-10-21 15:00:00,51.56,51.8,51.52,51.8,349505.0,51.5559,51.7959,51.5159,51.7959,349505.0
2022-10-21 15:30:00,51.8,51.89,51.74,51.8,775970.0,51.7959,51.8859,51.7359,51.7959,775970.0
2022-10-24 09:30:00,52.04,52.07,51.51,51.85,382720.0,52.0359,52.0659,51.5059,51.8459,382720.0
2022-10-24 10:00:00,51.86,51.86,51.08,51.23,481375.0,51.8559,51.8559,51.076,51.226,481375.0
2022-10-24 10:30:00,51.23,51.75,51.16,51.72,434475.0,51.226,51.7459,51.156,51.7159,434475.0
2022-10-24 11:00:00,51.73,51.77,51.47,51.75,282315.0,51.7259,51.7659,51.4659,51.7459,282315.0
2022-10-24 11:30:00,51.75,52.05,51.71,52.02,312745.0,51.7459,52.0459,51.7059,52.0159,312745.0
2022-10-24 12:00:00,52.01,52.18,51.89,52.08,351540.0,52.0059,52.1759,51.8859,52.0759,351540.0
2022-10-24 12:30:00,52.1,52.15,51.94,52.04,442325.0,52.0959,52.1459,51.9359,52.0359,442325.0
2022-10-24 13:00:00,52.05,52.07,51.84,51.85,178555.0,52.0459,52.0659,51.8359,51.8459,178555.0
2022-10-24 13:30:00,51.85,51.95,51.77,51.85,469355.0,51.8459,51.9459,51.7659,51.8459,469355.0
2022-10-24 14:00:00,51.86,52.09,51.85,52.05,1334875.0,51.8559,52.0859,51.8459,52.0459,1334875.0
2022-10-24 14:30:00,52.05,52.3,52.05,52.28,482115.0,52.0459,52.2959,52.0459,52.2759,482115.0
2022-10-24 15:00:00,52.3,52.4,52.28,52.33,416410.0,52.2959,52.3959,52.2759,52.3259,416410.0
2022-10-24 15:30:00,52.32,52.37,52.14,52.24,654400.0,52.3159,52.3659,52.1359,52.2359,654400.0
2022-10-25 09:30:00,52.5,53.39,52.5,53.2,564260.0,52.4959,53.3858,52.4959,53.1958,564260.0
2022-10-25 10:00:00,53.2,53.28,53.05,53.09,556950.0,53.1958,53.2758,53.0458,53.0858,556950.0
2022-10-25 10:30:00,53.07,53.2,52.91,53.05,280155.0,53.0658,53.1958,52.9058,53.0458,280155.0
2022-10-25 11:00:00,53.08,53.25,53.03,53.23,317930.0,53.0758,53.2458,53.0258,53.2258,317930.0
2022-10-25 11:30:00,53.24,53.4,53.23,53.31,205775.0,53.2358,53.3958,53.2258,53.3058,205775.0
2022-10-25 12:00:00,53.33,53.49,53.3,53.45,148225.0,53.3258,53.4858,53.2958,53.4458,148225.0
2022-10-25 12:30:00,53.45,53.47,53.12,53.15,304590.0,53.4458,53.4658,53.1158,53.1458,304590.0
2022-10-25 13:00:00,53.17,53.27,53.06,53.19,257595.0,53.1658,53.2658,53.0558,53.1858,257595.0
2022-10-25 13:30:00,53.24,53.29,53.17,53.23,401580.0,53.2358,53.2858,53.1658,53.2258,401580.0
2022-10-25 14:00:00,53.22,53.39,53.22,53.37,227160.0,53.2158,53.3858,53.2158,53.3658,227160.0
2022-10-25 14:30:00,53.37,53.43,53.27,53.29,248430.0,53.3658,53.4258,53.2658,53.2858,248430.0
2022-10-25 15:00:00,53.28,53.56,53.28,53.55,1038755.0,53.2758,53.5558,53.2758,53.5458,1038755.0
2022-10-25 15:30:00,53.56,53.62,53.49,53.55,1300340.0,53.5558,53.6158,53.4858,53.5458,1300340.0
2022-10-26 09:30:00,52.19,53.22,51.95,52.96,872735.0,52.1859,53.2158,51.9459,52.9558,872735.0
2022-10-26 10:00:00,52.98,53.53,52.97,53.49,347545.0,52.9758,53.5258,52.9658,53.4858,347545.0
2022-10-26 10:30:00,53.49,53.82,53.37,53.52,260905.0,53.4858,53.8158,53.3658,53.5158,260905.0
2022-10-26 11:00:00,53.54,53.89,53.54,53.86,191925.0,53.5358,53.8857,53.5358,53.8557,191925.0
2022-10-26 11:30:00,53.85,53.98,53.72,53.72,513520.0,53.8457,53.9757,53.7158,53.7158,513520.0
2022-10-26 12:00:00,53.76,53.84,53.5,53.51,350205.0,53.7558,53.8357,53.4958,53.5058,350205.0
2022-10-26 12:30:00,53.52,53.61,53.08,53.1,98405.0,53.5158,53.6058,53.0758,53.0958,98405.0
2022-10-26 13:00:00,53.1,53.1,52.69,52.7,434690.0,53.0958,53.0958,52.6858,52.6958,434690.0
2022-10-26 13:30:00,52.68,53.04,52.65,53.04,174250.0,52.6758,53.0358,52.6458,53.0358,174250.0
2022-10-26 14:00:00,53.03,53.11,52.89,52.92,442365.0,53.0258,53.1058,52.8858,52.9158,442365.0
2022-10-26 14:30:00,52.91,52.99,52.78,52.88,193930.0,52.9058,52.9858,52.7758,52.8758,193930.0
2022-10-26 15:00:00,52.86,52.86,52.63,52.71,274620.0,52.8558,52.8558,52.6258,52.7058,274620.0
2022-10-26 15:30:00,52.71,52.77,52.53,52.57,634105.0,52.7058,52.7658,52.5259,52.5659,634105.0
2022-10-27 09:30:00,53.43,53.68,52.93,53.04,679925.0,53.4258,53.6758,52.9258,53.0358,679925.0
2022-10-27 10:00:00,53.03,53.75,52.82,53.7,403775.0,53.0258,53.7458,52.8158,53.6958,403775.0
2022-10-27 10:30:00,53.7,53.8,53.09,53.1,367365.0,53.6958,53.7958,53.0858,53.0958,367365.0
2022-10-27 11:00:00,53.07,53.37,53.01,53.05,331380.0,53.0658,53.3658,53.0058,53.0458,331380.0
2022-10-27 11:30:00,53.03,53.19,52.76,52.76,242405.0,53.0258,53.1858,52.7558,52.7558,242405.0
2022-10-27 12:00:00,52.78,52.98,52.67,52.67,369990.0,52.7758,52.9758,52.6658,52.6658,369990.0
2022-10-27 12:30:00,52.69,52.95,52.68,52.91,276970.0,52.6858,52.9458,52.6758,52.9058,276970.0
2022-10-27 13:00:00,52.92,53.15,52.79,52.99,230480.0,52.9158,53.1458,52.7858,52.9858,230480.0
2022-10-27 13:30:00,52.99,53.02,52.9,52.9,189795.0,52.9858,53.0158,52.8958,52.8958,189795.0
2022-10-27 14:00:00,52.9,52.94,52.78,52.87,182705.0,52.8958,52.9358,52.7758,52.8658,182705.0
2022-10-27 14:30:00,52.86,52.93,52.82,52.86,98640.0,52.8558,52.9258,52.8158,52.8558,98640.0
2022-10-27 15:00:00,52.87,53.0,52.77,52.96,264725.0,52.8658,52.9958,52.7658,52.9558,264725.0
2022-10-27 15:30:00,52.95,53.07,52.8,52.87,803330.0,52.9458,53.0658,52.7958,52.8658,803330.0
2022-10-28 09:30:00,52.74,53.33,52.69,53.01,591955.0,52.7358,53.3258,52.6858,53.0058,591955.0
2022-10-28 10:00:00,53.05,53.21,52.42,52.82,473205.0,53.0458,53.2058,52.4159,52.8158,473205.0
2022-10-28 10:30:00,52.83,53.3,52.83,53.18,256610.0,52.8258,53.2958,52.8258,53.1758,256610.0
2022-10-28 11:00:00,53.21,53.4,53.1,53.15,299985.0,53.2058,53.3958,53.0958,53.1458,299985.0
2022-10-28 11:30:00,53.15,53.32,53.08,53.18,292745.0,53.1458,53.3158,53.0758,53.1758,292745.0
2022-10-28 12:00:00,53.18,53.57,53.16,53.56,124435.0,53.1758,53.5658,53.1558,53.5558,124435.0
2022-10-28 12:30:00,53.59,53.64,53.41,53.52,151980.0,53.5858,53.6358,53.4058,53.5158,151980.0
2022-10-28 13:00:00,53.5,53.6,53.48,53.54,148815.0,53.4958,53.5958,53.4758,53.5358,148815.0
2022-10-28 13:30:00,53.54,53.62,53.42,53.43,418330.0,53.5358,53.6158,53.4158,53.4258,418330.0
2022-10-28 14:00:00,53.43,53.56,53.37,53.54,130050.0,53.4258,53.5558,53.3658,53.5358,130050.0
2022-10-28 14:30:00,53.53,53.74,53.52,53.73,244735.0,53.5258,53.7358,53.5158,53.7258,244735.0
2022-10-28 15:00:00,53.73,53.85,53.65,53.83,366205.0,53.7258,53.8457,53.6458,53.8258,366205.0
2022-10-28 15:30:00,53.82,53.95,53.74,53.86,1392425.0,53.8158,53.9457,53.7358,53.8557,1392425.0
2022-10-31 09:30:00,53.36,53.77,53.35,53.63,169400.0,53.3558,53.7658,53.3458,53.6258,169400.0
2022-10-31 10:00:00,53.56,53.75,53.28,53.28,101280.0,53.5558,53.7458,53.2758,53.2758,101280.0
2022-10-31 10:30:00,53.24,53.5,53.11,53.4,110065.0,53.2358,53.4958,53.1058,53.3958,110065.0
2022-10-31 11:00:00,53.39,53.65,53.35,53.62,71225.0,53.3858,53.6458,53.3458,53.6158,71225.0
2022-10-31 11:30:00,53.62,53.89,53.59,53.67,126680.0,53.6158,53.8857,53.5858,53.6658,126680.0
2022-10-31 12:00:00,53.69,53.95,53.61,53.74,79385.0,53.6858,53.9457,53.6058,53.7358,79385.0
2022-10-31 12:30:00,53.72,53.74,53.56,53.65,45000.0,53.7158,53.7358,53.5558,53.6458,45000.0
2022-10-31 13:00:00,53.61,53.87,53.57,53.87,75500.0,53.6058,53.8657,53.5658,53.8657,75500.0
2022-10-31 13:30:00,53.86,53.87,53.68,53.78,89375.0,53.8557,53.8657,53.6758,53.7758,89375.0
2022-10-31 14:00:00,53.78,53.81,53.68,53.71,65085.0,53.7758,53.8058,53.6758,53.7058,65085.0
2022-10-31 14:30:00,53.72,53.85,53.65,53.66,181780.0,53.7158,53.8457,53.6458,53.6558,181780.0
2022-10-31 15:00:00,53.66,53.67,53.49,53.64,120435.0,53.6558,53.6658,53.4858,53.6358,120435.0
2022-10-31 15:30:00,53.63,53.76,53.51,53.58,534465.0,53.6258,53.7558,53.5058,53.5758,534465.0
2022-11-01 09:30:00,54.2,54.49,53.87,53.91,291930.0,54.1957,54.4857,53.8657,53.9057,291930.0
2022-11-01 10:00:00,53.93,53.94,53.24,53.51,124790.0,53.9257,53.9357,53.2358,53.5058,124790.0
2022-11-01 10:30:00,53.58,53.58,53.04,53.1,85335.0,53.5758,53.5758,53.0358,53.0958,85335.0
2022-11-01 11:00:00,53.1,53.34,53.1,53.34,43885.0,53.0958,53.3358,53.0958,53.3358,43885.0
2022-11-01 11:30:00,53.34,53.37,52.86,52.95,189445.0,53.3358,53.3658,52.8558,52.9458,189445.0
2022-11-01 12:00:00,52.95,53.19,52.77,52.78,97670.0,52.9458,53.1858,52.7658,52.7758,97670.0
2022-11-01 12:30:00,52.77,52.83,52.55,52.83,74030.0,52.7658,52.8258,52.5459,52.8258,74030.0
2022-11-01 13:00:00,52.83,52.94,52.72,52.82,77780.0,52.8258,52.9358,52.7158,52.8158,77780.0
2022-11-01 13:30:00,52.81,52.88,52.68,52.82,59250.0,52.8058,52.8758,52.6758,52.8158,59250.0
2022-11-01 14:00:00,52.85,52.95,52.82,52.95,59055.0,52.8458,52.9458,52.8158,52.9458,59055.0
2022-11-01 14:30:00,52.97,53.06,52.83,53.04,151090.0,52.9658,53.0558,52.8258,53.0358,151090.0
2022-11-01 15:00:00,53.04,53.08,52.88,52.89,70640.0,53.0358,53.0758,52.8758,52.8858,70640.0
2022-11-01 15:30:00,52.9,52.96,52.79,52.81,369035.0,52.8958,52.9558,52.7858,52.8058,369035.0
2022-11-02 09:30:00,52.76,52.84,52.2,52.24,160815.0,52.7558,52.8358,52.1959,52.2359,160815.0
2022-11-02 10:00:00,52.27,52.3,52.08,52.12,455560.0,52.2659,52.2959,52.0759,52.1159,455560.0
2022-11-02 10:30:00,52.16,52.29,52.08,52.1,244515.0,52.1559,52.2859,52.0759,52.0959,244515.0
2022-11-02 11:00:00,52.1,52.15,51.69,51.72,274275.0,52.0959,52.1459,51.6859,51.7159,274275.0
2022-11-02 11:30:00,51.73,51.79,51.54,51.55,122950.0,51.7259,51.7859,51.5359,51.5459,122950.0
2022-11-02 12:00:00,51.56,51.61,51.38,51.39,412385.0,51.5559,51.6059,51.3759,51.3859,412385.0
2022-11-02 12:30:00,51.39,51.72,51.31,51.64,175570.0,51.3859,51.7159,51.3059,51.6359,175570.0
2022-11-02 13:00:00,51.65,51.74,51.6,51.62,208575.0,51.6459,51.7359,51.5959,51.6159,208575.0
2022-11-02 13:30:00,51.62,51.9,51.61,51.8,184235.0,51.6159,51.8959,51.6059,51.7959,184235.0
2022-11-02 14:00:00,52.05,52.76,51.8,52.76,640800.0,52.0459,52.7558,51.7959,52.7558,640800.0
2022-11-02 14:30:00,52.8,52.85,51.26,51.47,1188980.0,52.7958,52.8458,51.256,51.4659,1188980.0
2022-11-02 15:00:00,51.45,51.82,50.6,50.73,771405.0,51.4459,51.8159,50.596,50.726,771405.0
2022-11-02 15:30:00,50.72,50.82,50.37,50.4,2127205.0,50.716,50.816,50.366,50.396,2127205.0
2022-11-03 09:30:00,49.72,49.8,49.23,49.28,365380.0,49.7161,49.7961,49.2261,49.2761,365380.0
2022-11-03 10:00:00,49.29,49.98,49.2,49.94,389545.0,49.2861,49.9761,49.1961,49.9361,389545.0
2022-11-03 10:30:00,49.96,50.24,49.64,50.14,324535.0,49.9561,50.236,49.6361,50.136,324535.0
2022-11-03 11:00:00,50.15,50.34,49.65,49.65,521150.0,50.146,50.336,49.6461,49.6461,521150.0
2022-11-03 11:30:00,49.66,49.78,49.5,49.53,279685.0,49.6561,49.7761,49.4961,49.5261,279685.0
2022-11-03 12:00:00,49.54,49.81,49.44,49.79,545965.0,49.5361,49.8061,49.4361,49.7861,545965.0
2022-11-03 12:30:00,49.76,50.06,49.71,50.0,226615.0,49.7561,50.056,49.7061,49.9961,226615.0
2022-11-03 13:00:00,49.98,50.0,49.56,49.61,266975.0,49.9761,49.9961,49.5561,49.6061,266975.0
2022-11-03 13:30:00,49.62,49.63,49.5,49.54,325675.0,49.6161,49.6261,49.4961,49.5361,325675.0
2022-11-03 14:00:00,49.54,49.66,49.49,49.63,169570.0,49.5361,49.6561,49.4861,49.6261,169570.0
2022-11-03 14:30:00,49.61,49.67,49.45,49.53,185250.0,49.6061,49.6661,49.4461,49.5261,185250.0
2022-11-03 15:00:00,49.52,49.55,49.42,49.51,384800.0,49.5161,49.5461,49.4161,49.5061,384800.0
2022-11-03 15:30:00,49.5,49.54,49.07,49.11,2116385.0,49.4961,49.5361,49.0661,49.1061,2116385.0
2022-11-04 09:30:00,49.62,49.68,48.06,48.46,1316095.0,49.6161,49.6761,48.0562,48.4562,1316095.0
2022-11-04 10:00:00,48.44,48.67,47.96,48.58,718865.0,48.4362,48.6662,47.9562,48.5762,718865.0
2022-11-04 10:30:00,48.6,48.9,48.44,48.52,540090.0,48.5962,48.8961,48.4362,48.5162,540090.0
2022-11-04 11:00:00,48.56,48.66,48.0,48.01,485480.0,48.5562,48.6562,47.9962,48.0062,485480.0
2022-11-04 11:30:00,48.01,48.06,47.57,47.59,486310.0,48.0062,48.0562,47.5662,47.5862,486310.0
2022-11-04 12:00:00,47.6,48.01,47.49,47.96,631455.0,47.5962,48.0062,47.4863,47.9562,631455.0
2022-11-04 12:30:00,47.93,48.01,47.65,47.75,306425.0,47.9262,48.0062,47.6462,47.7462,306425.0
2022-11-04 13:00:00,47.73,47.84,47.45,47.46,522940.0,47.7262,47.8362,47.4463,47.4563,522940.0
2022-11-04 13:30:00,47.47,47.57,47.37,47.39,195795.0,47.4663,47.5662,47.3663,47.3863,195795.0
2022-11-04 14:00:00,47.41,47.73,47.32,47.69,197710.0,47.4063,47.7262,47.3163,47.6862,197710.0
2022-11-04 14:30:00,47.72,47.98,47.66,47.96,242190.0,47.7162,47.9762,47.6562,47.9562,242190.0
2022-11-04 15:00:00,47.95,48.2,47.9,48.12,286925.0,47.9462,48.1962,47.8962,48.1162,286925.0
2022-11-04 15:30:00,48.1,48.37,48.02,48.35,993915.0,48.0962,48.3662,48.0162,48.3462,993915.0
2022-11-07 09:30:00,48.61,48.76,47.86,48.26,450850.0,48.6062,48.7562,47.8562,48.2562,450850.0
2022-11-07 10:00:00,48.26,48.55,48.12,48.14,525885.0,48.2562,48.5462,48.1162,48.1362,525885.0
2022-11-07 10:30:00,48.14,48.41,48.03,48.41,166510.0,48.1362,48.4062,48.0262,48.4062,166510.0
2022-11-07 11:00:00,48.48,48.6,48.32,48.57,79640.0,48.4762,48.5962,48.3162,48.5662,79640.0
2022-11-07 11:30:00,48.59,48.62,48.25,48.26,511730.0,48.5862,48.6162,48.2462,48.2562,511730.0
2022-11-07 12:00:00,48.24,48.43,48.19,48.35,152140.0,48.2362,48.4262,48.1862,48.3462,152140.0
2022-11-07 12:30:00,48.4,48.45,48.34,48.45,156935.0,48.3962,48.4462,48.3362,48.4462,156935.0
2022-11-07 13:00:00,48.46,48.68,48.45,48.63,145845.0,48.4562,48.6762,48.4462,48.6262,145845.0
2022-11-07 13:30:00,48.63,48.68,48.54,48.68,123330.0,48.6262,48.6762,48.5362,48.6762,123330.0
2022-11-07 14:00:00,48.7,48.98,48.7,48.94,360880.0,48.6962,48.9761,48.6962,48.9361,360880.0
2022-11-07 14:30:00,48.94,49.08,48.94,48.96,183300.0,48.9361,49.0761,48.9361,48.9561,183300.0
2022-11-07 15:00:00,48.97,49.1,48.95,49.03,253790.0,48.9661,49.0961,48.9461,49.0261,253790.0
2022-11-07 15:30:00,49.04,49.12,48.9,49.02,896245.0,49.0361,49.1161,48.8961,49.0161,896245.0
2022-11-08 09:30:00,49.04,49.44,48.82,49.25,385560.0,49.0361,49.4361,48.8161,49.2461,385560.0
2022-11-08 10:00:00,49.26,49.58,49.18,49.44,327105.0,49.2561,49.5761,49.1761,49.4361,327105.0
2022-11-08 10:30:00,49.47,49.75,49.47,49.72,303560.0,49.4661,49.7461,49.4661,49.7161,303560.0
2022-11-08 11:00:00,49.7,50.25,49.65,50.25,472265.0,49.6961,50.246,49.6461,50.246,472265.0
2022-11-08 11:30:00,50.26,50.48,50.22,50.29,550560.0,50.256,50.476,50.216,50.286,550560.0
2022-11-08 12:00:00,50.3,50.36,50.12,50.23,133840.0,50.296,50.356,50.116,50.226,133840.0
2022-11-08 12:30:00,50.22,50.22,50.04,50.13,129925.0,50.216,50.216,50.036,50.126,129925.0
2022-11-08 13:00:00,50.12,50.25,49.66,49.66,204590.0,50.116,50.246,49.6561,49.6561,204590.0
2022-11-08 13:30:00,49.66,49.77,49.38,49.41,247010.0,49.6561,49.7661,49.3761,49.4061,247010.0
2022-11-08 14:00:00,49.42,49.48,49.02,49.04,360440.0,49.4161,49.4761,49.0161,49.0361,360440.0
2022-11-08 14:30:00,49.02,49.46,48.93,49.37,318245.0,49.0161,49.4561,48.9261,49.3661,318245.0
2022-11-08 15:00:00,49.34,49.71,49.34,49.71,633505.0,49.3361,49.7061,49.3361,49.7061,633505.0
2022-11-08 15:30:00,49.71,49.93,49.62,49.62,1341835.0,49.7061,49.9261,49.6161,49.6161,1341835.0
2022-11-09 09:30:00,49.21,49.3,48.78,48.83,342325.0,49.2061,49.2961,48.7761,48.8261,342325.0
2022-11-09 10:00:00,48.78,49.16,48.77,49.03,154515.0,48.7761,49.1561,48.7662,49.0261,154515.0
2022-11-09 10:30:00,48.98,49.04,48.64,48.73,272330.0,48.9761,49.0361,48.6362,48.7262,272330.0
2022-11-09 11:00:00,48.74,49.02,48.74,48.95,191520.0,48.7362,49.0161,48.7362,48.9461,191520.0
2022-11-09 11:30:00,48.95,49.22,48.81,49.02,253320.0,48.9461,49.2161,48.8061,49.0161,253320.0
2022-11-09 12:00:00,49.03,49.09,48.84,48.87,173365.0,49.0261,49.0861,48.8361,48.8661,173365.0
2022-11-09 12:30:00,48.89,48.93,48.77,48.84,427595.0,48.8861,48.9261,48.7662,48.8361,427595.0
2022-11-09 13:00:00,48.84,48.92,48.72,48.76,253360.0,48.8361,48.9161,48.7162,48.7562,253360.0
2022-11-09 13:30:00,48.74,48.74,48.46,48.61,270010.0,48.7362,48.7362,48.4562,48.6062,270010.0
2022-11-09 14:00:00,48.61,48.82,48.6,48.8,241830.0,48.6062,48.8161,48.5962,48.7961,241830.0
2022-11-09 14:30:00,48.79,48.8,48.46,48.53,261770.0,48.7861,48.7961,48.4562,48.5262,261770.0
2022-11-09 15:00:00,48.52,48.74,48.51,48.73,520745.0,48.5162,48.7362,48.5062,48.7262,520745.0
2022-11-09 15:30:00,48.72,48.76,48.51,48.56,1383650.0,48.7162,48.7562,48.5062,48.5562,1383650.0
2022-11-10 09:30:00,51.55,52.57,51.49,52.54,2634595.0,51.5459,52.5659,51.4859,52.5359,2634595.0
2022-11-10 10:00:00,52.55,52.57,52.14,52.26,758935.0,52.5459,52.5659,52.1359,52.2559,758935.0
2022-11-10 10:30:00,52.27,52.34,51.83,52.26,568545.0,52.2659,52.3359,51.8259,52.2559,568545.0
2022-11-10 11:00:00,52.27,52.41,52.09,52.38,418160.0,52.2659,52.4059,52.0859,52.3759,418160.0
2022-11-10 11:30:00,52.4,52.69,52.39,52.66,400280.0,52.3959,52.6858,52.3859,52.6558,400280.0
2022-11-10 12:00:00,52.66,52.7,52.52,52.64,304950.0,52.6558,52.6958,52.5159,52.6358,304950.0
2022-11-10 12:30:00,52.62,52.63,52.3,52.31,324955.0,52.6158,52.6258,52.2959,52.3059,324955.0
2022-11-10 13:00:00,52.32,52.53,52.3,52.36,240505.0,52.3159,52.5259,52.2959,52.3559,240505.0
2022-11-10 13:30:00,52.39,52.53,52.28,52.47,296940.0,52.3859,52.5259,52.2759,52.4659,296940.0
2022-11-10 14:00:00,52.46,52.55,52.44,52.51,263675.0,52.4559,52.5459,52.4359,52.5059,263675.0
2022-11-10 14:30:00,52.51,52.57,52.39,52.55,297430.0,52.5059,52.5659,52.3859,52.5459,297430.0
2022-11-10 15:00:00,52.54,52.74,52.48,52.72,451070.0,52.5359,52.7358,52.4759,52.7158,451070.0
2022-11-10 15:30:00,52.73,53.03,52.7,52.98,1426895.0,52.7258,53.0258,52.6958,52.9758,1426895.0
2022-11-11 09:30:00,53.08,53.74,52.83,53.39,797860.0,53.0758,53.7358,52.8258,53.3858,797860.0
2022-11-11 10:00:00,53.37,54.21,53.16,54.2,896560.0,53.3658,54.2057,53.1558,54.1957,896560.0
2022-11-11 10:30:00,54.19,54.46,53.98,54.3,311570.0,54.1857,54.4557,53.9757,54.2957,311570.0
2022-11-11 11:00:00,54.3,54.38,53.72,53.73,625325.0,54.2957,54.3757,53.7158,53.7258,625325.0
2022-11-11 11:30:00,53.71,53.94,53.65,53.9,263160.0,53.7058,53.9357,53.6458,53.8957,263160.0
2022-11-11 12:00:00,53.88,54.19,53.75,54.11,231540.0,53.8757,54.1857,53.7458,54.1057,231540.0
2022-11-11 12:30:00,54.12,54.34,54.04,54.26,137535.0,54.1157,54.3357,54.0357,54.2557,137535.0
2022-11-11 13:00:00,54.26,54.46,54.26,54.44,248170.0,54.2557,54.4557,54.2557,54.4357,248170.0
2022-11-11 13:30:00,54.46,54.57,54.35,54.54,513850.0,54.4557,54.5657,54.3457,54.5357,513850.0
2022-11-11 14:00:00,54.55,54.61,54.38,54.58,247810.0,54.5457,54.6057,54.3757,54.5757,247810.0
2022-11-11 14:30:00,54.58,54.64,54.5,54.58,173435.0,54.5757,54.6357,54.4957,54.5757,173435.0
2022-11-11 15:00:00,54.59,54.59,54.14,54.3,561590.0,54.5857,54.5857,54.1357,54.2957,561590.0
2022-11-11 15:30:00,54.31,54.45,54.27,54.32,1374765.0,54.3057,54.4457,54.2657,54.3157,1374765.0
2022-11-14 09:30:00,53.75,53.96,53.11,53.54,585305.0,53.7458,53.9557,53.1058,53.5358,585305.0
2022-11-14 10:00:00,53.57,53.93,53.49,53.54,178175.0,53.5658,53.9257,53.4858,53.5358,178175.0
2022-11-14 10:30:00,53.54,53.7,53.4,53.53,167065.0,53.5358,53.6958,53.3958,53.5258,167065.0
2022-11-14 11:00:00,53.54,53.59,53.27,53.43,228240.0,53.5358,53.5858,53.2658,53.4258,228240.0
2022-11-14 11:30:00,53.45,53.78,53.45,53.65,338310.0,53.4458,53.7758,53.4458,53.6458,338310.0
2022-11-14 12:00:00,53.65,53.81,53.48,53.67,212405.0,53.6458,53.8058,53.4758,53.6658,212405.0
2022-11-14 12:30:00,53.66,53.88,53.65,53.85,111025.0,53.6558,53.8757,53.6458,53.8457,111025.0
2022-11-14 13:00:00,53.85,54.18,53.84,54.18,189405.0,53.8457,54.1757,53.8357,54.1757,189405.0
2022-11-14 13:30:00,54.17,54.2,54.09,54.17,250700.0,54.1657,54.1957,54.0857,54.1657,250700.0
2022-11-14 14:00:00,54.16,54.28,54.07,54.28,367270.0,54.1557,54.2757,54.0657,54.2757,367270.0
2022-11-14 14:30:00,54.28,54.28,54.03,54.13,220905.0,54.2757,54.2757,54.0257,54.1257,220905.0
2022-11-14 15:00:00,54.14,54.28,53.96,54.07,431800.0,54.1357,54.2757,53.9557,54.0657,431800.0
2022-11-14 15:30:00,54.07,54.07,53.62,53.63,852835.0,54.0657,54.0657,53.6158,53.6258,852835.0
2022-11-15 09:30:00,55.15,55.31,54.82,55.21,607765.0,55.1456,55.3056,54.8157,55.2056,607765.0
2022-11-15 10:00:00,55.21,55.36,55.08,55.32,505645.0,55.2056,55.3556,55.0757,55.3156,505645.0
2022-11-15 10:30:00,55.31,55.4,54.95,55.11,287885.0,55.3056,55.3956,54.9457,55.1056,287885.0
2022-11-15 11:00:00,55.06,55.17,54.86,55.1,218590.0,55.0557,55.1656,54.8557,55.0957,218590.0
2022-11-15 11:30:00,55.1,55.37,55.1,55.36,307870.0,55.0957,55.3656,55.0957,55.3556,307870.0
2022-11-15 12:00:00,55.37,55.41,55.15,55.29,424695.0,55.3656,55.4056,55.1456,55.2856,424695.0
2022-11-15 12:30:00,55.29,55.36,55.22,55.31,191250.0,55.2856,55.3556,55.2156,55.3056,191250.0
2022-11-15 13:00:00,55.31,55.38,54.66,54.74,428455.0,55.3056,55.3756,54.6557,54.7357,428455.0
2022-11-15 13:30:00,54.72,54.88,54.42,54.75,664340.0,54.7157,54.8757,54.4157,54.7457,664340.0
2022-11-15 14:00:00,54.72,55.23,54.47,55.12,584030.0,54.7157,55.2256,54.4657,55.1156,584030.0
2022-11-15 14:30:00,55.14,55.21,54.86,55.15,408850.0,55.1356,55.2056,54.8557,55.1456,408850.0
2022-11-15 15:00:00,55.14,55.26,55.03,55.12,340835.0,55.1356,55.2556,55.0257,55.1156,340835.0
2022-11-15 15:30:00,55.1,55.1,54.78,54.9,678335.0,55.0957,55.0957,54.7757,54.8957,678335.0
2022-11-16 09:30:00,54.59,54.6,54.05,54.23,632085.0,54.5857,54.5957,54.0457,54.2257,632085.0
2022-11-16 10:00:00,54.21,54.32,53.81,53.85,196520.0,54.2057,54.3157,53.8058,53.8457,196520.0
2022-11-16 10:30:00,53.84,54.01,53.48,53.53,330670.0,53.8357,54.0057,53.4758,53.5258,330670.0
2022-11-16 11:00:00,53.55,53.93,53.55,53.88,111775.0,53.5458,53.9257,53.5458,53.8757,111775.0
2022-11-16 11:30:00,53.86,54.04,53.79,53.92,189550.0,53.8557,54.0357,53.7858,53.9157,189550.0
2022-11-16 12:00:00,53.9,53.96,53.8,53.96,277090.0,53.8957,53.9557,53.7958,53.9557,277090.0
2022-11-16 12:30:00,53.95,54.23,53.94,54.07,166000.0,53.9457,54.2257,53.9357,54.0657,166000.0
2022-11-16 13:00:00,54.07,54.17,54.0,54.11,222960.0,54.0657,54.1657,53.9957,54.1057,222960.0
2022-11-16 13:30:00,54.14,54.15,53.79,53.83,483325.0,54.1357,54.1457,53.7858,53.8258,483325.0
2022-11-16 14:00:00,53.84,53.87,53.7,53.81,356575.0,53.8357,53.8657,53.6958,53.8058,356575.0
2022-11-16 14:30:00,53.81,53.82,53.65,53.8,569325.0,53.8058,53.8158,53.6458,53.7958,569325.0
2022-11-16 15:00:00,53.8,53.8,53.55,53.63,545890.0,53.7958,53.7958,53.5458,53.6258,545890.0
2022-11-16 15:30:00,53.64,53.83,53.6,53.73,880945.0,53.6358,53.8258,53.5958,53.7258,880945.0
2022-11-17 09:30:00,52.57,52.76,52.2,52.47,528930.0,52.5659,52.7558,52.1959,52.4659,528930.0
2022-11-17 10:00:00,52.47,52.68,52.36,52.53,294875.0,52.4659,52.6758,52.3559,52.5259,294875.0
2022-11-17 10:30:00,52.52,52.63,52.28,52.28,230965.0,52.5159,52.6258,52.2759,52.2759,230965.0
2022-11-17 11:00:00,52.28,52.5,52.21,52.5,133855.0,52.2759,52.4959,52.2059,52.4959,133855.0
2022-11-17 11:30:00,52.49,52.71,52.37,52.71,69630.0,52.4859,52.7058,52.3659,52.7058,69630.0
2022-11-17 12:00:00,52.73,52.88,52.7,52.75,53645.0,52.7258,52.8758,52.6958,52.7458,53645.0
2022-11-17 12:30:00,52.73,52.98,52.65,52.96,136940.0,52.7258,52.9758,52.6458,52.9558,136940.0
2022-11-17 13:00:00,52.97,53.08,52.91,52.98,215525.0,52.9658,53.0758,52.9058,52.9758,215525.0
2022-11-17 13:30:00,52.98,53.14,52.86,52.95,189060.0,52.9758,53.1358,52.8558,52.9458,189060.0
2022-11-17 14:00:00,52.94,52.99,52.59,52.64,350875.0,52.9358,52.9858,52.5858,52.6358,350875.0
2022-11-17 14:30:00,52.64,52.68,52.52,52.62,261745.0,52.6358,52.6758,52.5159,52.6158,261745.0
2022-11-17 15:00:00,52.64,52.65,52.32,52.39,389575.0,52.6358,52.6458,52.3159,52.3859,389575.0
2022-11-17 15:30:00,52.38,52.63,52.32,52.61,660430.0,52.3759,52.6258,52.3159,52.6058,660430.0
2022-11-18 09:30:00,53.68,53.68,52.58,52.65,397390.0,53.6758,53.6758,52.5758,52.6458,397390.0
2022-11-18 10:00:00,52.64,52.64,52.21,52.37,158765.0,52.6358,52.6358,52.2059,52.3659,158765.0
2022-11-18 10:30:00,52.37,52.5,52.08,52.11,134110.0,52.3659,52.4959,52.0759,52.1059,134110.0
2022-11-18 11:00:00,52.09,52.33,52.02,52.28,97325.0,52.0859,52.3259,52.0159,52.2759,97325.0
2022-11-18 11:30:00,52.3,52.35,52.16,52.25,104485.0,52.2959,52.3459,52.1559,52.2459,104485.0
2022-11-18 12:00:00,52.28,52.32,51.93,52.06,212350.0,52.2759,52.3159,51.9259,52.0559,212350.0
2022-11-18 12:30:00,52.06,52.2,51.99,52.08,133450.0,52.0559,52.1959,51.9859,52.0759,133450.0
2022-11-18 13:00:00,52.09,52.23,52.05,52.23,157830.0,52.0859,52.2259,52.0459,52.2259,157830.0
2022-11-18 13:30:00,52.23,52.23,52.02,52.1,122100.0,52.2259,52.2259,52.0159,52.0959,122100.0
2022-11-18 14:00:00,52.11,52.25,52.08,52.1,221800.0,52.1059,52.2459,52.0759,52.0959,221800.0
2022-11-18 14:30:00,52.09,52.26,52.05,52.24,238055.0,52.0859,52.2559,52.0459,52.2359,238055.0
2022-11-18 15:00:00,52.25,52.39,52.22,52.39,537720.0,52.2459,52.3859,52.2159,52.3859,537720.0
2022-11-18 15:30:00,52.39,52.54,52.26,52.4,885565.0,52.3859,52.5359,52.2559,52.3959,885565.0
2022-11-21 09:30:00,52.02,52.26,51.77,52.0,458635.0,52.0159,52.2559,51.7659,51.9959,458635.0
2022-11-21 10:00:00,52.01,52.08,51.69,51.75,503025.0,52.0059,52.0759,51.6859,51.7459,503025.0
2022-11-21 10:30:00,51.71,51.83,51.58,51.75,470915.0,51.7059,51.8259,51.5759,51.7459,470915.0
2022-11-21 11:00:00,51.71,51.93,51.69,51.85,115250.0,51.7059,51.9259,51.6859,51.8459,115250.0
2022-11-21 11:30:00,51.82,51.86,51.65,51.68,254460.0,51.8159,51.8559,51.6459,51.6759,254460.0
2022-11-21 12:00:00,51.7,51.79,51.58,51.62,131030.0,51.6959,51.7859,51.5759,51.6159,131030.0
2022-11-21 12:30:00,51.61,51.76,51.52,51.54,132730.0,51.6059,51.7559,51.5159,51.5359,132730.0
2022-11-21 13:00:00,51.53,51.8,51.52,51.78,166725.0,51.5259,51.7959,51.5159,51.7759,166725.0
2022-11-21 13:30:00,51.79,51.92,51.74,51.89,161865.0,51.7859,51.9159,51.7359,51.8859,161865.0
2022-11-21 14:00:00,51.9,51.99,51.8,51.83,135775.0,51.8959,51.9859,51.7959,51.8259,135775.0
2022-11-21 14:30:00,51.82,51.87,51.76,51.79,108280.0,51.8159,51.8659,51.7559,51.7859,108280.0
2022-11-21 15:00:00,51.79,51.87,51.71,51.72,212420.0,51.7859,51.8659,51.7059,51.7159,212420.0
2022-11-21 15:30:00,51.72,51.87,51.71,51.74,794770.0,51.7159,51.8659,51.7059,51.7359,794770.0
2022-11-22 09:30:00,51.89,51.89,51.3,51.41,260310.0,51.8859,51.8859,51.296,51.4059,260310.0
2022-11-22 10:00:00,51.4,51.9,51.4,51.86,290805.0,51.3959,51.8959,51.3959,51.8559,290805.0
2022-11-22 10:30:00,51.87,52.06,51.7,52.0,446005.0,51.8659,52.0559,51.6959,51.9959,446005.0
2022-11-22 11:00:00,52.02,52.11,51.89,51.99,118145.0,52.0159,52.1059,51.8859,51.9859,118145.0
2022-11-22 11:30:00,51.97,52.03,51.88,52.01,127110.0,51.9659,52.0259,51.8759,52.0059,127110.0
2022-11-22 12:00:00,52.02,52.19,52.02,52.12,138675.0,52.0159,52.1859,52.0159,52.1159,138675.0
2022-11-22 12:30:00,52.12,52.2,52.09,52.16,296145.0,52.1159,52.1959,52.0859,52.1559,296145.0
2022-11-22 13:00:00,52.17,52.35,52.12,52.33,327860.0,52.1659,52.3459,52.1159,52.3259,327860.0
2022-11-22 13:30:00,52.33,52.39,52.3,52.38,392760.0,52.3259,52.3859,52.2959,52.3759,392760.0
2022-11-22 14:00:00,52.38,52.44,52.24,52.32,244550.0,52.3759,52.4359,52.2359,52.3159,244550.0
2022-11-22 14:30:00,52.3,52.41,52.28,52.38,136975.0,52.2959,52.4059,52.2759,52.3759,136975.0
2022-11-22 15:00:00,52.39,52.6,52.38,52.59,230440.0,52.3859,52.5958,52.3759,52.5858,230440.0
2022-11-22 15:30:00,52.58,52.68,52.56,52.66,997515.0,52.5758,52.6758,52.5559,52.6558,997515.0
2022-11-23 09:30:00,52.39,52.94,52.26,52.82,252810.0,52.3859,52.9358,52.2559,52.8158,252810.0
2022-11-23 10:00:00,52.95,53.22,52.78,53.17,117750.0,52.9458,53.2158,52.7758,53.1658,117750.0
2022-11-23 10:30:00,53.18,53.37,53.18,53.37,284785.0,53.1758,53.3658,53.1758,53.3658,284785.0
2022-11-23 11:00:00,53.37,53.48,53.32,53.37,112565.0,53.3658,53.4758,53.3158,53.3658,112565.0
2022-11-23 11:30:00,53.38,53.39,52.89,52.98,173915.0,53.3758,53.3858,52.8858,52.9758,173915.0
2022-11-23 12:00:00,52.98,53.16,52.97,53.08,132460.0,52.9758,53.1558,52.9658,53.0758,132460.0
2022-11-23 12:30:00,53.1,53.11,52.84,52.86,127250.0,53.0958,53.1058,52.8358,52.8558,127250.0
2022-11-23 13:00:00,52.9,53.21,52.88,53.2,330745.0,52.8958,53.2058,52.8758,53.1958,330745.0
2022-11-23 13:30:00,53.2,53.46,53.2,53.4,830245.0,53.1958,53.4558,53.1958,53.3958,830245.0
2022-11-23 14:00:00,53.43,53.7,53.31,53.59,575720.0,53.4258,53.6958,53.3058,53.5858,575720.0
2022-11-23 14:30:00,53.56,53.57,53.38,53.48,420405.0,53.5558,53.5658,53.3758,53.4758,420405.0
2022-11-23 15:00:00,53.47,53.62,53.4,53.56,307395.0,53.4658,53.6158,53.3958,53.5558,307395.0
2022-11-23 15:30:00,53.56,53.56,53.37,53.45,943000.0,53.5558,53.5558,53.3658,53.4458,943000.0
2022-11-25 09:30:00,53.24,53.31,53.1,53.23,277220.0,53.2358,53.3058,53.0958,53.2258,277220.0
2022-11-25 10:00:00,53.24,53.33,53.17,53.24,102505.0,53.2358,53.3258,53.1658,53.2358,102505.0
2022-11-25 10:30:00,53.22,53.38,53.22,53.36,140480.0,53.2158,53.3758,53.2158,53.3558,140480.0
2022-11-25 11:00:00,53.37,53.45,53.26,53.26,183750.0,53.3658,53.4458,53.2558,53.2558,183750.0
2022-11-25 11:30:00,53.27,53.4,53.17,53.35,163845.0,53.2658,53.3958,53.1658,53.3458,163845.0
2022-11-25 12:00:00,53.34,53.42,53.3,53.41,142255.0,53.3358,53.4158,53.2958,53.4058,142255.0
2022-11-25 12:30:00,53.41,53.41,53.28,53.31,191865.0,53.4058,53.4058,53.2758,53.3058,191865.0
2022-11-28 09:30:00,53.09,53.51,53.01,53.22,470505.0,53.0858,53.5058,53.0058,53.2158,470505.0
2022-11-28 10:00:00,53.23,53.25,52.79,52.9,91500.0,53.2258,53.2458,52.7858,52.8958,91500.0
2022-11-28 10:30:00,52.9,53.05,52.88,52.94,182960.0,52.8958,53.0458,52.8758,52.9358,182960.0
2022-11-28 11:00:00,52.91,52.99,52.82,52.86,320990.0,52.9058,52.9858,52.8158,52.8558,320990.0
2022-11-28 11:30:00,52.84,52.99,52.82,52.95,225800.0,52.8358,52.9858,52.8158,52.9458,225800.0
2022-11-28 12:00:00,52.91,52.97,52.71,52.87,332485.0,52.9058,52.9658,52.7058,52.8658,332485.0
2022-11-28 12:30:00,52.88,52.99,52.72,52.72,204550.0,52.8758,52.9858,52.7158,52.7158,204550.0
2022-11-28 13:00:00,52.73,52.84,52.73,52.81,88070.0,52.7258,52.8358,52.7258,52.8058,88070.0
2022-11-28 13:30:00,52.82,52.82,52.6,52.62,183430.0,52.8158,52.8158,52.5958,52.6158,183430.0
2022-11-28 14:00:00,52.61,52.64,52.45,52.5,243320.0,52.6058,52.6358,52.4459,52.4959,243320.0
2022-11-28 14:30:00,52.5,52.62,52.49,52.56,328035.0,52.4959,52.6158,52.4859,52.5559,328035.0
2022-11-28 15:00:00,52.57,52.58,52.37,52.38,251505.0,52.5659,52.5758,52.3659,52.3759,251505.0
2022-11-28 15:30:00,52.38,52.58,52.36,52.55,452315.0,52.3759,52.5758,52.3559,52.5459,452315.0
2022-11-29 09:30:00,52.46,52.54,52.31,52.4,404005.0,52.4559,52.5359,52.3059,52.3959,404005.0
2022-11-29 10:00:00,52.4,52.51,52.23,52.45,151870.0,52.3959,52.5059,52.2259,52.4459,151870.0
2022-11-29 10:30:00,52.45,52.53,52.3,52.35,196520.0,52.4459,52.5259,52.2959,52.3459,196520.0
2022-11-29 11:00:00,52.37,52.39,51.88,51.96,294980.0,52.3659,52.3859,51.8759,51.9559,294980.0
2022-11-29 11:30:00,51.95,52.14,51.92,52.12,123490.0,51.9459,52.1359,51.9159,52.1159,123490.0
2022-11-29 12:00:00,52.12,52.15,52.02,52.1,228755.0,52.1159,52.1459,52.0159,52.0959,228755.0
2022-11-29 12:30:00,52.1,52.26,52.1,52.1,161670.0,52.0959,52.2559,52.0959,52.0959,161670.0
2022-11-29 13:00:00,52.1,52.13,51.85,51.85,207700.0,52.0959,52.1259,51.8459,51.8459,207700.0
2022-11-29 13:30:00,51.84,52.1,51.83,52.1,243080.0,51.8359,52.0959,51.8259,52.0959,243080.0
2022-11-29 14:00:00,52.11,52.24,52.08,52.1,366030.0,52.1059,52.2359,52.0759,52.0959,366030.0
2022-11-29 14:30:00,52.1,52.1,51.99,52.07,350720.0,52.0959,52.0959,51.9859,52.0659,350720.0
2022-11-29 15:00:00,52.07,52.16,52.04,52.1,420720.0,52.0659,52.1559,52.0359,52.0959,420720.0
2022-11-29 15:30:00,52.1,52.14,51.99,52.1,1231415.0,52.0959,52.1359,51.9859,52.0959,1231415.0
2022-11-30 09:30:00,51.76,52.28,51.67,52.21,863990.0,51.7559,52.2759,51.6659,52.2059,863990.0
2022-11-30 10:00:00,52.23,52.42,52.08,52.38,271405.0,52.2259,52.4159,52.0759,52.3759,271405.0
2022-11-30 10:30:00,52.37,52.37,52.11,52.13,156625.0,52.3659,52.3659,52.1059,52.1259,156625.0
2022-11-30 11:00:00,52.11,52.16,52.02,52.11,112145.0,52.1059,52.1559,52.0159,52.1059,112145.0
2022-11-30 11:30:00,52.15,52.27,52.11,52.22,295075.0,52.1459,52.2659,52.1059,52.2159,295075.0
2022-11-30 12:00:00,52.23,52.29,51.97,52.09,179960.0,52.2259,52.2859,51.9659,52.0859,179960.0
2022-11-30 12:30:00,52.09,52.18,52.06,52.13,95210.0,52.0859,52.1759,52.0559,52.1259,95210.0
2022-11-30 13:00:00,52.13,52.29,52.13,52.25,222515.0,52.1259,52.2859,52.1259,52.2459,222515.0
2022-11-30 13:30:00,52.22,53.13,52.13,53.09,1106985.0,52.2159,53.1258,52.1259,53.0858,1106985.0
2022-11-30 14:00:00,53.09,54.04,53.09,53.96,808710.0,53.0858,54.0357,53.0858,53.9557,808710.0
2022-11-30 14:30:00,53.93,53.96,53.54,53.7,315930.0,53.9257,53.9557,53.5358,53.6958,315930.0
2022-11-30 15:00:00,53.71,54.06,53.67,54.06,339965.0,53.7058,54.0557,53.6658,54.0557,339965.0
2022-11-30 15:30:00,54.06,54.39,54.0,54.37,1305580.0,54.0557,54.3857,53.9957,54.3657,1305580.0
2022-12-01 09:30:00,54.43,55.08,54.07,54.93,1693095.0,54.4257,55.0757,54.0657,54.9257,1693095.0
2022-12-01 10:00:00,54.98,55.04,54.12,54.16,1211695.0,54.9757,55.0357,54.1157,54.1557,1211695.0
2022-12-01 10:30:00,54.15,54.63,54.02,54.62,1002830.0,54.1457,54.6257,54.0157,54.6157,1002830.0
2022-12-01 11:00:00,54.62,54.63,54.32,54.44,400310.0,54.6157,54.6257,54.3157,54.4357,400310.0
2022-12-01 11:30:00,54.47,54.55,54.29,54.41,233865.0,54.4657,54.5457,54.2857,54.4057,233865.0
2022-12-01 12:00:00,54.41,54.52,54.22,54.5,507155.0,54.4057,54.5157,54.2157,54.4957,507155.0
2022-12-01 12:30:00,54.5,54.58,54.38,54.47,126840.0,54.4957,54.5757,54.3757,54.4657,126840.0
2022-12-01 13:00:00,54.48,54.66,54.4,54.55,156495.0,54.4757,54.6557,54.3957,54.5457,156495.0
2022-12-01 13:30:00,54.56,54.73,54.53,54.73,346295.0,54.5557,54.7257,54.5257,54.7257,346295.0
2022-12-01 14:00:00,54.71,54.88,54.65,54.81,292420.0,54.7057,54.8757,54.6457,54.8057,292420.0
2022-12-01 14:30:00,54.8,55.01,54.75,55.01,314075.0,54.7957,55.0057,54.7457,55.0057,314075.0
2022-12-01 15:00:00,55.0,55.08,54.88,54.99,308305.0,54.9957,55.0757,54.8757,54.9857,308305.0
2022-12-01 15:30:00,54.99,55.13,54.96,54.96,1197220.0,54.9857,55.1256,54.9557,54.9557,1197220.0
2022-12-02 09:30:00,53.82,54.04,53.55,53.82,823440.0,53.8158,54.0357,53.5458,53.8158,823440.0
2022-12-02 10:00:00,53.84,54.36,53.82,54.1,662710.0,53.8357,54.3557,53.8158,54.0957,662710.0
2022-12-02 10:30:00,54.06,54.36,53.97,54.1,181795.0,54.0557,54.3557,53.9657,54.0957,181795.0
2022-12-02 11:00:00,54.08,54.23,53.95,54.2,141245.0,54.0757,54.2257,53.9457,54.1957,141245.0
2022-12-02 11:30:00,54.2,54.39,54.13,54.24,387505.0,54.1957,54.3857,54.1257,54.2357,387505.0
2022-12-02 12:00:00,54.2,54.43,54.17,54.27,183535.0,54.1957,54.4257,54.1657,54.2657,183535.0
2022-12-02 12:30:00,54.27,54.28,54.09,54.11,347225.0,54.2657,54.2757,54.0857,54.1057,347225.0
2022-12-02 13:00:00,54.11,54.21,54.02,54.21,275100.0,54.1057,54.2057,54.0157,54.2057,275100.0
2022-12-02 13:30:00,54.21,54.27,54.14,54.21,193280.0,54.2057,54.2657,54.1357,54.2057,193280.0
2022-12-02 14:00:00,54.21,54.25,54.09,54.13,230460.0,54.2057,54.2457,54.0857,54.1257,230460.0
2022-12-02 14:30:00,54.13,54.34,54.09,54.33,617030.0,54.1257,54.3357,54.0857,54.3257,617030.0
2022-12-02 15:00:00,54.34,54.55,54.28,54.43,517460.0,54.3357,54.5457,54.2757,54.4257,517460.0
2022-12-02 15:30:00,54.43,54.47,54.21,54.34,1018060.0,54.4257,54.4657,54.2057,54.3357,1018060.0
2022-12-05 09:30:00,54.0,54.05,53.25,53.26,375415.0,53.9957,54.0457,53.2458,53.2558,375415.0
2022-12-05 10:00:00,53.21,53.32,53.01,53.16,629385.0,53.2058,53.3158,53.0058,53.1558,629385.0
2022-12-05 10:30:00,53.1,53.38,53.04,53.24,120450.0,53.0958,53.3758,53.0358,53.2358,120450.0
2022-12-05 11:00:00,53.32,53.4,53.1,53.15,93460.0,53.3158,53.3958,53.0958,53.1458,93460.0
2022-12-05 11:30:00,53.14,53.14,52.86,52.88,108965.0,53.1358,53.1358,52.8558,52.8758,108965.0
2022-12-05 12:00:00,52.86,52.91,52.74,52.85,242745.0,52.8558,52.9058,52.7358,52.8458,242745.0
2022-12-05 12:30:00,52.84,52.86,52.51,52.53,312580.0,52.8358,52.8558,52.5059,52.5259,312580.0
2022-12-05 13:00:00,52.51,52.65,52.44,52.55,194890.0,52.5059,52.6458,52.4359,52.5459,194890.0
2022-12-05 13:30:00,52.55,52.59,52.22,52.22,243095.0,52.5459,52.5858,52.2159,52.2159,243095.0
2022-12-05 14:00:00,52.21,52.35,52.17,52.19,198585.0,52.2059,52.3459,52.1659,52.1859,198585.0
2022-12-05 14:30:00,52.16,52.21,52.04,52.18,532200.0,52.1559,52.2059,52.0359,52.1759,532200.0
2022-12-05 15:00:00,52.19,52.2,52.03,52.13,578985.0,52.1859,52.1959,52.0259,52.1259,578985.0
2022-12-05 15:30:00,52.14,52.38,52.13,52.35,665420.0,52.1359,52.3759,52.1259,52.3459,665420.0
2022-12-06 09:30:00,52.43,52.43,51.7,51.7,702240.0,52.4259,52.4259,51.6959,51.6959,702240.0
2022-12-06 10:00:00,51.68,51.75,51.37,51.62,834065.0,51.6759,51.7459,51.3659,51.6159,834065.0
2022-12-06 10:30:00,51.64,51.72,51.48,51.58,581605.0,51.6359,51.7159,51.4759,51.5759,581605.0
2022-12-06 11:00:00,51.57,51.7,51.51,51.63,202315.0,51.5659,51.6959,51.5059,51.6259,202315.0
2022-12-06 11:30:00,51.64,51.69,51.56,51.62,107330.0,51.6359,51.6859,51.5559,51.6159,107330.0
2022-12-06 12:00:00,51.6,51.64,51.31,51.44,240790.0,51.5959,51.6359,51.3059,51.4359,240790.0
2022-12-06 12:30:00,51.45,51.49,51.36,51.38,449895.0,51.4459,51.4859,51.3559,51.3759,449895.0
2022-12-06 13:00:00,51.37,51.46,51.25,51.25,518035.0,51.3659,51.4559,51.246,51.246,518035.0
2022-12-06 13:30:00,51.25,51.39,51.19,51.35,251430.0,51.246,51.3859,51.186,51.3459,251430.0
2022-12-06 14:00:00,51.35,51.35,51.15,51.15,209420.0,51.3459,51.3459,51.146,51.146,209420.0
2022-12-06 14:30:00,51.15,51.37,51.08,51.33,306820.0,51.146,51.3659,51.076,51.3259,306820.0
2022-12-06 15:00:00,51.35,51.45,51.19,51.22,524300.0,51.3459,51.4459,51.186,51.216,524300.0
2022-12-06 15:30:00,51.23,51.55,51.22,51.49,1737705.0,51.226,51.5459,51.216,51.4859,1737705.0
2022-12-07 09:30:00,51.44,51.85,51.11,51.14,533350.0,51.4359,51.8459,51.106,51.136,533350.0
2022-12-07 10:00:00,51.1,51.39,50.95,51.32,388495.0,51.096,51.3859,50.946,51.3159,388495.0
2022-12-07 10:30:00,51.28,51.63,51.09,51.53,249620.0,51.276,51.6259,51.086,51.5259,249620.0
2022-12-07 11:00:00,51.53,51.6,51.12,51.12,100490.0,51.5259,51.5959,51.116,51.116,100490.0
2022-12-07 11:30:00,51.1,51.32,51.07,51.24,249155.0,51.096,51.3159,51.066,51.236,249155.0
2022-12-07 12:00:00,51.26,51.28,51.1,51.15,113345.0,51.256,51.276,51.096,51.146,113345.0
2022-12-07 12:30:00,51.16,51.31,51.08,51.27,527305.0,51.156,51.3059,51.076,51.266,527305.0
2022-12-07 13:00:00,51.28,51.42,51.2,51.41,535175.0,51.276,51.4159,51.196,51.4059,535175.0
2022-12-07 13:30:00,51.4,51.43,51.22,51.22,322925.0,51.3959,51.4259,51.216,51.216,322925.0
2022-12-07 14:00:00,51.23,51.26,51.11,51.23,423960.0,51.226,51.256,51.106,51.226,423960.0
2022-12-07 14:30:00,51.22,51.31,51.17,51.21,133460.0,51.216,51.3059,51.166,51.206,133460.0
2022-12-07 15:00:00,51.21,51.29,51.14,51.23,120415.0,51.206,51.286,51.136,51.226,120415.0
2022-12-07 15:30:00,51.24,51.29,51.19,51.22,778410.0,51.236,51.286,51.186,51.216,778410.0
2022-12-08 09:30:00,51.55,51.85,50.94,51.85,684600.0,51.5459,51.8459,50.936,51.8459,684600.0
2022-12-08 10:00:00,51.98,52.25,51.91,52.1,295230.0,51.9759,52.2459,51.9059,52.0959,295230.0
2022-12-08 10:30:00,52.11,52.27,52.0,52.09,264605.0,52.1059,52.2659,51.9959,52.0859,264605.0
2022-12-08 11:00:00,52.14,52.18,51.79,52.02,268175.0,52.1359,52.1759,51.7859,52.0159,268175.0
2022-12-08 11:30:00,52.0,52.22,51.99,52.18,112970.0,51.9959,52.2159,51.9859,52.1759,112970.0
2022-12-08 12:00:00,52.16,52.21,51.99,52.02,87345.0,52.1559,52.2059,51.9859,52.0159,87345.0
2022-12-08 12:30:00,52.0,52.22,51.97,52.2,206310.0,51.9959,52.2159,51.9659,52.1959,206310.0
2022-12-08 13:00:00,52.19,52.27,52.13,52.27,299065.0,52.1859,52.2659,52.1259,52.2659,299065.0
2022-12-08 13:30:00,52.27,52.39,52.18,52.24,197265.0,52.2659,52.3859,52.1759,52.2359,197265.0
2022-12-08 14:00:00,52.23,52.23,51.92,52.06,301960.0,52.2259,52.2259,51.9159,52.0559,301960.0
2022-12-08 14:30:00,52.05,52.14,51.99,52.05,373555.0,52.0459,52.1359,51.9859,52.0459,373555.0
2022-12-08 15:00:00,52.04,52.22,51.95,52.18,150335.0,52.0359,52.2159,51.9459,52.1759,150335.0
2022-12-08 15:30:00,52.18,52.24,51.96,52.1,568085.0,52.1759,52.2359,51.9559,52.0959,568085.0
2022-12-09 09:30:00,51.89,52.17,51.59,52.07,195995.0,51.8859,52.1659,51.5859,52.0659,195995.0
2022-12-09 10:00:00,52.12,52.21,51.97,52.15,831130.0,52.1159,52.2059,51.9659,52.1459,831130.0
2022-12-09 10:30:00,52.2,52.38,52.11,52.34,87535.0,52.1959,52.3759,52.1059,52.3359,87535.0
2022-12-09 11:00:00,52.35,52.36,52.13,52.21,131150.0,52.3459,52.3559,52.1259,52.2059,131150.0
2022-12-09 11:30:00,52.21,52.33,52.13,52.27,71550.0,52.2059,52.3259,52.1259,52.2659,71550.0
2022-12-09 12:00:00,52.26,52.31,52.18,52.23,112030.0,52.2559,52.3059,52.1759,52.2259,112030.0
2022-12-09 12:30:00,52.22,52.32,52.19,52.23,191675.0,52.2159,52.3159,52.1859,52.2259,191675.0
2022-12-09 13:00:00,52.18,52.18,52.03,52.12,70125.0,52.1759,52.1759,52.0259,52.1159,70125.0
2022-12-09 13:30:00,52.11,52.22,52.11,52.18,57680.0,52.1059,52.2159,52.1059,52.1759,57680.0
2022-12-09 14:00:00,52.17,52.19,52.06,52.17,171365.0,52.1659,52.1859,52.0559,52.1659,171365.0
2022-12-09 14:30:00,52.16,52.21,52.09,52.13,91180.0,52.1559,52.2059,52.0859,52.1259,91180.0
2022-12-09 15:00:00,52.14,52.19,52.1,52.13,114850.0,52.1359,52.1859,52.0959,52.1259,114850.0
2022-12-09 15:30:00,52.11,52.15,51.85,51.87,411060.0,52.1059,52.1459,51.8459,51.8659,411060.0
2022-12-12 09:30:00,51.95,52.64,51.95,52.59,401965.0,51.9459,52.6358,51.9459,52.5858,401965.0
2022-12-12 10:00:00,52.59,52.78,52.5,52.77,563315.0,52.5858,52.7758,52.4959,52.7658,563315.0
2022-12-12 10:30:00,52.74,52.75,52.58,52.68,303070.0,52.7358,52.7458,52.5758,52.6758,303070.0
2022-12-12 11:00:00,52.68,52.91,52.65,52.82,570890.0,52.6758,52.9058,52.6458,52.8158,570890.0
2022-12-12 11:30:00,52.82,52.89,52.74,52.89,125440.0,52.8158,52.8858,52.7358,52.8858,125440.0
2022-12-12 12:00:00,52.9,52.96,52.77,52.81,282170.0,52.8958,52.9558,52.7658,52.8058,282170.0
2022-12-12 12:30:00,52.81,52.87,52.78,52.83,134415.0,52.8058,52.8658,52.7758,52.8258,134415.0
2022-12-12 13:00:00,52.83,52.93,52.7,52.74,243300.0,52.8258,52.9258,52.6958,52.7358,243300.0
2022-12-12 13:30:00,52.77,52.83,52.73,52.76,91395.0,52.7658,52.8258,52.7258,52.7558,91395.0
2022-12-12 14:00:00,52.76,52.79,52.69,52.77,92365.0,52.7558,52.7858,52.6858,52.7658,92365.0
2022-12-12 14:30:00,52.73,52.87,52.69,52.86,208440.0,52.7258,52.8658,52.6858,52.8558,208440.0
2022-12-12 15:00:00,52.86,53.05,52.82,53.03,319365.0,52.8558,53.0458,52.8158,53.0258,319365.0
2022-12-12 15:30:00,53.03,53.12,52.88,53.12,831245.0,53.0258,53.1158,52.8758,53.1158,831245.0
2022-12-13 09:30:00,55.59,55.82,55.17,55.35,1441990.0,55.5856,55.8156,55.1656,55.3456,1441990.0
2022-12-13 10:00:00,55.33,55.36,54.68,54.77,435265.0,55.3256,55.3556,54.6757,54.7657,435265.0
2022-12-13 10:30:00,54.72,54.9,54.46,54.68,637940.0,54.7157,54.8957,54.4557,54.6757,637940.0
2022-12-13 11:00:00,54.7,54.91,54.55,54.62,994135.0,54.6957,54.9057,54.5457,54.6157,994135.0
2022-12-13 11:30:00,54.64,54.83,54.1,54.19,1384340.0,54.6357,54.8257,54.0957,54.1857,1384340.0
2022-12-13 12:00:00,54.19,54.19,53.54,53.64,2590940.0,54.1857,54.1857,53.5358,53.6358,2590940.0
2022-12-13 12:30:00,53.63,53.76,53.44,53.61,771810.0,53.6258,53.7558,53.4358,53.6058,771810.0
2022-12-13 13:00:00,53.62,54.01,53.54,53.99,702165.0,53.6158,54.0057,53.5358,53.9857,702165.0
2022-12-13 13:30:00,53.99,54.09,53.74,53.92,561760.0,53.9857,54.0857,53.7358,53.9157,561760.0
2022-12-13 14:00:00,53.92,54.0,53.8,53.97,419995.0,53.9157,53.9957,53.7958,53.9657,419995.0
2022-12-13 14:30:00,53.97,54.18,53.81,53.87,303380.0,53.9657,54.1757,53.8058,53.8657,303380.0
2022-12-13 15:00:00,53.85,53.89,53.61,53.87,209740.0,53.8457,53.8857,53.6058,53.8657,209740.0
2022-12-13 15:30:00,53.87,54.14,53.86,53.99,906470.0,53.8657,54.1357,53.8557,53.9857,906470.0
2022-12-14 09:30:00,53.88,54.56,53.88,54.52,372300.0,53.8757,54.5557,53.8757,54.5157,372300.0
2022-12-14 10:00:00,54.56,54.7,54.46,54.67,178300.0,54.5557,54.6957,54.4557,54.6657,178300.0
2022-12-14 10:30:00,54.64,54.75,54.52,54.7,141670.0,54.6357,54.7457,54.5157,54.6957,141670.0
2022-12-14 11:00:00,54.7,54.73,54.61,54.71,302675.0,54.6957,54.7257,54.6057,54.7057,302675.0
2022-12-14 11:30:00,54.7,54.7,54.56,54.59,135130.0,54.6957,54.6957,54.5557,54.5857,135130.0
2022-12-14 12:00:00,54.56,54.63,54.4,54.44,90375.0,54.5557,54.6257,54.3957,54.4357,90375.0
2022-12-14 12:30:00,54.42,54.45,54.35,54.39,74225.0,54.4157,54.4457,54.3457,54.3857,74225.0
2022-12-14 13:00:00,54.39,54.48,54.29,54.4,177175.0,54.3857,54.4757,54.2857,54.3957,177175.0
2022-12-14 13:30:00,54.41,54.63,54.41,54.55,358075.0,54.4057,54.6257,54.4057,54.5457,358075.0
2022-12-14 14:00:00,54.47,54.51,53.56,53.86,1001415.0,54.4657,54.5057,53.5558,53.8557,1001415.0
2022-12-14 14:30:00,53.79,53.87,53.29,53.77,848965.0,53.7858,53.8657,53.2858,53.7658,848965.0
2022-12-14 15:00:00,53.8,54.5,53.71,53.77,1041455.0,53.7958,54.4957,53.7058,53.7658,1041455.0
2022-12-14 15:30:00,53.74,54.09,53.59,53.85,861115.0,53.7358,54.0857,53.5858,53.8457,861115.0
2022-12-15 09:30:00,52.79,53.14,52.58,52.66,843675.0,52.7858,53.1358,52.5758,52.6558,843675.0
2022-12-15 10:00:00,52.63,52.7,52.43,52.56,397765.0,52.6258,52.6958,52.4259,52.5559,397765.0
2022-12-15 10:30:00,52.54,52.63,52.29,52.33,769990.0,52.5359,52.6258,52.2859,52.3259,769990.0
2022-12-15 11:00:00,52.34,52.4,51.96,52.2,503635.0,52.3359,52.3959,51.9559,52.1959,503635.0
2022-12-15 11:30:00,52.23,52.29,52.09,52.12,247790.0,52.2259,52.2859,52.0859,52.1159,247790.0
2022-12-15 12:00:00,52.12,52.23,52.09,52.17,1210070.0,52.1159,52.2259,52.0859,52.1659,1210070.0
2022-12-15 12:30:00,52.19,52.22,51.93,51.96,417410.0,52.1859,52.2159,51.9259,51.9559,417410.0
2022-12-15 13:00:00,51.97,51.98,51.75,51.85,472555.0,51.9659,51.9759,51.7459,51.8459,472555.0
2022-12-15 13:30:00,51.83,51.93,51.77,51.9,300175.0,51.8259,51.9259,51.7659,51.8959,300175.0
2022-12-15 14:00:00,51.89,51.93,51.82,51.9,316210.0,51.8859,51.9259,51.8159,51.8959,316210.0
2022-12-15 14:30:00,51.89,52.11,51.89,52.1,351435.0,51.8859,52.1059,51.8859,52.0959,351435.0
2022-12-15 15:00:00,52.1,52.16,51.97,52.16,364520.0,52.0959,52.1559,51.9659,52.1559,364520.0
2022-12-15 15:30:00,52.17,52.17,51.83,51.99,982630.0,52.1659,52.1659,51.8259,51.9859,982630.0
2022-12-16 09:30:00,51.87,52.39,51.79,52.26,551475.0,51.8659,52.3859,51.7859,52.2559,551475.0
2022-12-16 10:00:00,52.18,52.18,51.7,51.7,131180.0,52.1759,52.1759,51.6959,51.6959,131180.0
2022-12-16 10:30:00,51.7,51.72,51.55,51.63,227265.0,51.6959,51.7159,51.5459,51.6259,227265.0
2022-12-16 11:00:00,51.67,51.67,51.29,51.35,255830.0,51.6659,51.6659,51.286,51.3459,255830.0
2022-12-16 11:30:00,51.36,51.46,51.31,51.37,112015.0,51.3559,51.4559,51.3059,51.3659,112015.0
2022-12-16 12:00:00,51.35,51.48,51.32,51.46,195980.0,51.3459,51.4759,51.3159,51.4559,195980.0
2022-12-16 12:30:00,51.46,51.59,51.37,51.39,126950.0,51.4559,51.5859,51.3659,51.3859,126950.0
2022-12-16 13:00:00,51.41,51.47,51.38,51.45,63185.0,51.4059,51.4659,51.3759,51.4459,63185.0
2022-12-16 13:30:00,51.44,51.55,51.4,51.4,140810.0,51.4359,51.5459,51.3959,51.3959,140810.0
2022-12-16 14:00:00,51.39,51.56,51.39,51.4,104075.0,51.3859,51.5559,51.3859,51.3959,104075.0
2022-12-16 14:30:00,51.4,51.58,51.32,51.55,219750.0,51.3959,51.5759,51.3159,51.5459,219750.0
2022-12-16 15:00:00,51.53,51.79,51.5,51.77,186910.0,51.5259,51.7859,51.4959,51.7659,186910.0
2022-12-16 15:30:00,51.78,51.88,51.49,51.58,914655.0,51.7759,51.8759,51.4859,51.5759,914655.0
2022-12-19 09:30:00,51.57,51.61,50.99,51.05,301865.0,51.5659,51.6059,50.986,51.046,301865.0
2022-12-19 10:00:00,51.05,51.46,50.97,51.41,93645.0,51.046,51.4559,50.966,51.4059,93645.0
2022-12-19 10:30:00,51.41,51.43,50.96,50.97,181860.0,51.4059,51.4259,50.956,50.966,181860.0
2022-12-19 11:00:00,50.95,50.98,50.83,50.97,131860.0,50.946,50.976,50.826,50.966,131860.0
2022-12-19 11:30:00,50.95,51.01,50.76,50.93,132820.0,50.946,51.006,50.756,50.926,132820.0
2022-12-19 12:00:00,50.95,51.03,50.89,50.89,135115.0,50.946,51.026,50.886,50.886,135115.0
2022-12-19 12:30:00,50.88,50.99,50.86,50.92,200530.0,50.876,50.986,50.856,50.916,200530.0
2022-12-19 13:00:00,50.92,51.06,50.88,50.95,95220.0,50.916,51.056,50.876,50.946,95220.0
2022-12-19 13:30:00,50.95,50.96,50.81,50.81,243025.0,50.946,50.956,50.806,50.806,243025.0
2022-12-19 14:00:00,50.81,50.81,50.68,50.68,156320.0,50.806,50.806,50.676,50.676,156320.0
2022-12-19 14:30:00,50.69,50.85,50.67,50.74,546720.0,50.686,50.846,50.666,50.736,546720.0
2022-12-19 15:00:00,50.72,50.72,50.62,50.65,236905.0,50.716,50.716,50.616,50.646,236905.0
2022-12-19 15:30:00,50.66,50.88,50.54,50.81,1156785.0,50.656,50.876,50.536,50.806,1156785.0
2022-12-20 09:30:00,50.39,50.94,50.37,50.93,118840.0,50.386,50.936,50.366,50.926,118840.0
2022-12-20 10:00:00,50.91,51.18,50.91,51.17,127100.0,50.906,51.176,50.906,51.166,127100.0
2022-12-20 10:30:00,51.2,51.44,51.08,51.08,226365.0,51.196,51.4359,51.076,51.076,226365.0
2022-12-20 11:00:00,51.11,51.17,50.84,50.85,108345.0,51.106,51.166,50.836,50.846,108345.0
2022-12-20 11:30:00,50.87,51.17,50.87,51.15,51795.0,50.866,51.166,50.866,51.146,51795.0
2022-12-20 12:00:00,51.17,51.32,51.14,51.2,89730.0,51.166,51.3159,51.136,51.196,89730.0
2022-12-20 12:30:00,51.2,51.2,51.04,51.19,66795.0,51.196,51.196,51.036,51.186,66795.0
2022-12-20 13:00:00,51.22,51.23,51.05,51.19,28500.0,51.216,51.226,51.046,51.186,28500.0
2022-12-20 13:30:00,51.2,51.3,51.14,51.14,127645.0,51.196,51.296,51.136,51.136,127645.0
2022-12-20 14:00:00,51.18,51.31,51.14,51.15,57975.0,51.176,51.3059,51.136,51.146,57975.0
2022-12-20 14:30:00,51.18,51.21,51.05,51.11,50445.0,51.176,51.206,51.046,51.106,50445.0
2022-12-20 15:00:00,51.09,51.17,51.02,51.17,114390.0,51.086,51.166,51.016,51.166,114390.0
2022-12-20 15:30:00,51.15,51.2,51.09,51.11,420965.0,51.146,51.196,51.086,51.106,420965.0
2022-12-21 09:30:00,51.22,51.26,50.62,51.02,229630.0,51.216,51.256,50.616,51.016,229630.0
2022-12-21 10:00:00,51.02,51.51,51.02,51.41,253230.0,51.016,51.5059,51.016,51.4059,253230.0
2022-12-21 10:30:00,51.46,51.7,51.44,51.69,99530.0,51.4559,51.6959,51.4359,51.6859,99530.0
2022-12-21 11:00:00,51.72,51.88,51.72,51.86,97030.0,51.7159,51.8759,51.7159,51.8559,97030.0
2022-12-21 11:30:00,51.86,51.94,51.61,51.72,66915.0,51.8559,51.9359,51.6059,51.7159,66915.0
2022-12-21 12:00:00,51.71,51.72,51.59,51.71,60845.0,51.7059,51.7159,51.5859,51.7059,60845.0
2022-12-21 12:30:00,51.72,51.76,51.67,51.75,104310.0,51.7159,51.7559,51.6659,51.7459,104310.0
2022-12-21 13:00:00,51.75,51.85,51.7,51.7,64320.0,51.7459,51.8459,51.6959,51.6959,64320.0
2022-12-21 13:30:00,51.69,51.76,51.67,51.75,65980.0,51.6859,51.7559,51.6659,51.7459,65980.0
2022-12-21 14:00:00,51.78,51.95,51.77,51.86,151550.0,51.7759,51.9459,51.7659,51.8559,151550.0
2022-12-21 14:30:00,51.86,51.91,51.6,51.66,163980.0,51.8559,51.9059,51.5959,51.6559,163980.0
2022-12-21 15:00:00,51.65,51.7,51.56,51.6,89695.0,51.6459,51.6959,51.5559,51.5959,89695.0
2022-12-21 15:30:00,51.59,51.7,51.55,51.67,490475.0,51.5859,51.6959,51.5459,51.6659,490475.0
2022-12-22 09:30:00,50.95,51.03,50.7,50.8,105915.0,50.946,51.026,50.696,50.796,105915.0
2022-12-22 10:00:00,50.8,50.82,50.35,50.44,195780.0,50.796,50.816,50.346,50.436,195780.0
2022-12-22 10:30:00,50.41,50.45,50.28,50.35,220100.0,50.406,50.446,50.276,50.346,220100.0
2022-12-22 11:00:00,50.34,50.44,50.3,50.36,134810.0,50.336,50.436,50.296,50.356,134810.0
2022-12-22 11:30:00,50.36,50.37,50.16,50.28,197955.0,50.356,50.366,50.156,50.276,197955.0
2022-12-22 12:00:00,50.29,50.33,50.12,50.13,880640.0,50.286,50.326,50.116,50.126,880640.0
2022-12-22 12:30:00,50.16,50.16,50.07,50.14,133745.0,50.156,50.156,50.066,50.136,133745.0
2022-12-22 13:00:00,50.12,50.13,49.9,49.98,113640.0,50.116,50.126,49.8961,49.9761,113640.0
2022-12-22 13:30:00,49.96,50.04,49.88,50.0,58555.0,49.9561,50.036,49.8761,49.9961,58555.0
2022-12-22 14:00:00,50.02,50.21,50.0,50.21,74660.0,50.0161,50.206,49.9961,50.206,74660.0
2022-12-22 14:30:00,50.19,50.36,50.1,50.35,113910.0,50.186,50.356,50.096,50.346,113910.0
2022-12-22 15:00:00,50.32,50.64,50.3,50.62,279240.0,50.316,50.636,50.296,50.616,279240.0
2022-12-22 15:30:00,50.63,50.76,50.44,50.7,939025.0,50.626,50.756,50.436,50.696,939025.0
2022-12-23 09:30:00,50.45,50.51,49.98,50.03,204555.0,50.446,50.506,49.9761,50.0261,204555.0
2022-12-23 10:00:00,50.09,50.53,49.97,50.44,169680.0,50.086,50.526,49.9661,50.436,169680.0
2022-12-23 10:30:00,50.46,50.69,50.39,50.43,152350.0,50.456,50.686,50.386,50.426,152350.0
2022-12-23 11:00:00,50.4,50.45,50.22,50.36,121450.0,50.396,50.446,50.216,50.356,121450.0
2022-12-23 11:30:00,50.39,50.52,50.35,50.45,72840.0,50.386,50.516,50.346,50.446,72840.0
2022-12-23 12:00:00,50.47,50.55,50.37,50.52,79390.0,50.466,50.546,50.366,50.516,79390.0
2022-12-23 12:30:00,50.51,50.55,50.37,50.38,20440.0,50.506,50.546,50.366,50.376,20440.0
2022-12-23 13:00:00,50.39,50.47,50.35,50.41,43030.0,50.386,50.466,50.346,50.406,43030.0
2022-12-23 13:30:00,50.44,50.46,50.33,50.43,58505.0,50.436,50.456,50.326,50.426,58505.0
2022-12-23 14:00:00,50.42,50.54,50.38,50.52,76095.0,50.416,50.536,50.376,50.516,76095.0
2022-12-23 14:30:00,50.54,50.62,50.54,50.62,57305.0,50.536,50.616,50.536,50.616,57305.0
2022-12-23 15:00:00,50.61,50.67,50.51,50.53,65750.0,50.606,50.666,50.506,50.526,65750.0
2022-12-23 15:30:00,50.55,50.67,50.5,50.65,239935.0,50.546,50.666,50.496,50.646,239935.0
2022-12-27 09:30:00,50.39,50.49,49.86,50.09,229950.0,50.386,50.486,49.8561,50.086,229950.0
2022-12-27 10:00:00,50.04,50.46,50.02,50.37,153060.0,50.036,50.456,50.0161,50.366,153060.0
2022-12-27 10:30:00,50.4,50.6,50.3,50.41,220730.0,50.396,50.596,50.296,50.406,220730.0
2022-12-27 11:00:00,50.41,50.56,50.31,50.56,139505.0,50.406,50.556,50.306,50.556,139505.0
2022-12-27 11:30:00,50.58,50.62,50.45,50.49,801700.0,50.576,50.616,50.446,50.486,801700.0
2022-12-27 12:00:00,50.48,50.62,50.41,50.42,482945.0,50.476,50.616,50.406,50.416,482945.0
2022-12-27 12:30:00,50.41,50.5,50.28,50.38,629855.0,50.406,50.496,50.276,50.376,629855.0
2022-12-27 13:00:00,50.37,50.44,50.3,50.33,251905.0,50.366,50.436,50.296,50.326,251905.0
2022-12-27 13:30:00,50.32,50.38,50.23,50.26,272425.0,50.316,50.376,50.226,50.256,272425.0
2022-12-27 14:00:00,50.26,50.39,50.25,50.28,508885.0,50.256,50.386,50.246,50.276,508885.0
2022-12-27 14:30:00,50.28,50.36,50.22,50.33,263355.0,50.276,50.356,50.216,50.326,263355.0
2022-12-27 15:00:00,50.34,50.44,50.31,50.41,359035.0,50.336,50.436,50.306,50.406,359035.0
2022-12-27 15:30:00,50.41,50.47,50.3,50.35,974180.0,50.406,50.466,50.296,50.346,974180.0
2022-12-28 09:30:00,50.38,50.73,50.12,50.58,292195.0,50.376,50.726,50.116,50.576,292195.0
2022-12-28 10:00:00,50.58,50.67,50.37,50.39,185775.0,50.576,50.666,50.366,50.386,185775.0
2022-12-28 10:30:00,50.39,50.48,50.11,50.12,196600.0,50.386,50.476,50.106,50.116,196600.0
2022-12-28 11:00:00,50.1,50.15,50.0,50.11,219745.0,50.096,50.146,49.9961,50.106,219745.0
2022-12-28 11:30:00,50.13,50.14,49.92,49.95,155570.0,50.126,50.136,49.9161,49.9461,155570.0
2022-12-28 12:00:00,49.93,49.97,49.81,49.92,233020.0,49.9261,49.9661,49.8061,49.9161,233020.0
2022-12-28 12:30:00,49.94,50.18,49.93,50.17,181990.0,49.9361,50.176,49.9261,50.166,181990.0
2022-12-28 13:00:00,50.15,50.3,50.11,50.14,138140.0,50.146,50.296,50.106,50.136,138140.0
2022-12-28 13:30:00,50.13,50.13,49.94,49.99,117145.0,50.126,50.126,49.9361,49.9861,117145.0
2022-12-28 14:00:00,49.96,50.0,49.88,49.88,285910.0,49.9561,49.9961,49.8761,49.8761,285910.0
2022-12-28 14:30:00,49.88,49.96,49.78,49.86,134480.0,49.8761,49.9561,49.7761,49.8561,134480.0
2022-12-28 15:00:00,49.85,49.87,49.72,49.8,162455.0,49.8461,49.8661,49.7161,49.7961,162455.0
2022-12-28 15:30:00,49.8,49.88,49.75,49.8,539345.0,49.7961,49.8761,49.7461,49.7961,539345.0
2022-12-29 09:30:00,50.13,50.69,50.09,50.64,263180.0,50.126,50.686,50.086,50.636,263180.0
2022-12-29 10:00:00,50.65,50.97,50.63,50.89,197115.0,50.646,50.966,50.626,50.886,197115.0
2022-12-29 10:30:00,50.91,51.2,50.91,51.15,152140.0,50.906,51.196,50.906,51.146,152140.0
2022-12-29 11:00:00,51.15,51.18,51.03,51.18,132015.0,51.146,51.176,51.026,51.176,132015.0
2022-12-29 11:30:00,51.22,51.41,51.2,51.4,325360.0,51.216,51.4059,51.196,51.3959,325360.0
2022-12-29 12:00:00,51.4,51.43,51.3,51.31,336465.0,51.3959,51.4259,51.296,51.3059,336465.0
2022-12-29 12:30:00,51.31,51.32,51.23,51.26,142360.0,51.3059,51.3159,51.226,51.256,142360.0
2022-12-29 13:00:00,51.26,51.3,51.14,51.25,101570.0,51.256,51.296,51.136,51.246,101570.0
2022-12-29 13:30:00,51.24,51.28,51.21,51.28,473365.0,51.236,51.276,51.206,51.276,473365.0
2022-12-29 14:00:00,51.32,51.37,51.27,51.27,149795.0,51.3159,51.3659,51.266,51.266,149795.0
2022-12-29 14:30:00,51.27,51.31,51.2,51.22,179145.0,51.266,51.3059,51.196,51.216,179145.0
2022-12-29 15:00:00,51.22,51.35,51.22,51.31,175330.0,51.216,51.3459,51.216,51.3059,175330.0
2022-12-29 15:30:00,51.32,51.41,51.27,51.29,642015.0,51.3159,51.4059,51.266,51.286,642015.0
2022-12-30 09:30:00,50.61,50.97,50.48,50.85,288030.0,50.606,50.966,50.476,50.846,288030.0
2022-12-30 10:00:00,50.88,50.91,50.69,50.79,241310.0,50.876,50.906,50.686,50.786,241310.0
2022-12-30 10:30:00,50.8,51.01,50.7,50.83,198575.0,50.796,51.006,50.696,50.826,198575.0
2022-12-30 11:00:00,50.83,50.92,50.72,50.77,184220.0,50.826,50.916,50.716,50.766,184220.0
2022-12-30 11:30:00,50.75,50.96,50.73,50.94,166005.0,50.746,50.956,50.726,50.936,166005.0
2022-12-30 12:00:00,50.95,50.95,50.82,50.87,173410.0,50.946,50.946,50.816,50.866,173410.0
2022-12-30 12:30:00,50.88,50.94,50.8,50.9,160380.0,50.876,50.936,50.796,50.896,160380.0
2022-12-30 13:00:00,50.91,50.91,50.56,50.63,201090.0,50.906,50.906,50.556,50.626,201090.0
2022-12-30 13:30:00,50.62,50.73,50.62,50.66,233350.0,50.616,50.726,50.616,50.656,233350.0
2022-12-30 14:00:00,50.67,50.68,50.54,50.63,188075.0,50.666,50.676,50.536,50.626,188075.0
2022-12-30 14:30:00,50.64,50.73,50.63,50.71,179040.0,50.636,50.726,50.626,50.706,179040.0
2022-12-30 15:00:00,50.72,50.99,50.71,50.9,265920.0,50.716,50.986,50.706,50.896,265920.0
2022-12-30 15:30:00,50.9,51.2,50.88,51.19,664575.0,50.896,51.196,50.876,51.186,664575.0
2023-01-03 09:30:00,51.66,52.51,51.66,51.7,279885.0,51.6559,52.5059,51.6559,51.6959,279885.0
2023-01-03 10:00:00,51.69,51.73,51.28,51.36,243035.0,51.6859,51.7259,51.276,51.3559,243035.0
2023-01-03 10:30:00,51.33,51.42,51.18,51.4,152040.0,51.3259,51.4159,51.176,51.3959,152040.0
2023-01-03 11:00:00,51.42,51.44,50.98,51.07,276355.0,51.4159,51.4359,50.976,51.066,276355.0
2023-01-03 11:30:00,51.05,51.05,50.78,50.87,278125.0,51.046,51.046,50.776,50.866,278125.0
2023-01-03 12:00:00,50.9,50.99,50.78,50.87,188735.0,50.896,50.986,50.776,50.866,188735.0
2023-01-03 12:30:00,50.88,51.03,50.73,50.9,146355.0,50.876,51.026,50.726,50.896,146355.0
2023-01-03 13:00:00,50.92,51.05,50.81,51.04,160795.0,50.916,51.046,50.806,51.036,160795.0
2023-01-03 13:30:00,51.06,51.12,50.97,51.11,58575.0,51.056,51.116,50.966,51.106,58575.0
2023-01-03 14:00:00,51.11,51.13,51.01,51.06,317275.0,51.106,51.126,51.006,51.056,317275.0
2023-01-03 14:30:00,51.07,51.36,50.96,51.27,425365.0,51.066,51.3559,50.956,51.266,425365.0
2023-01-03 15:00:00,51.27,51.44,51.23,51.3,461725.0,51.266,51.4359,51.226,51.296,461725.0
2023-01-03 15:30:00,51.3,51.36,51.18,51.26,796780.0,51.296,51.3559,51.176,51.256,796780.0
2023-01-04 09:30:00,51.87,51.97,51.42,51.76,269515.0,51.8659,51.9659,51.4159,51.7559,269515.0
2023-01-04 10:00:00,51.75,51.82,51.19,51.19,607755.0,51.7459,51.8159,51.186,51.186,607755.0
2023-01-04 10:30:00,51.25,51.52,51.0,51.5,627920.0,51.246,51.5159,50.996,51.4959,627920.0
2023-01-04 11:00:00,51.55,51.63,51.43,51.56,114615.0,51.5459,51.6259,51.4259,51.5559,114615.0
2023-01-04 11:30:00,51.57,52.0,51.57,51.93,113835.0,51.5659,51.9959,51.5659,51.9259,113835.0
2023-01-04 12:00:00,51.94,51.95,51.74,51.83,191740.0,51.9359,51.9459,51.7359,51.8259,191740.0
2023-01-04 12:30:00,51.83,51.99,51.76,51.76,126265.0,51.8259,51.9859,51.7559,51.7559,126265.0
2023-01-04 13:00:00,51.75,51.86,51.64,51.84,248825.0,51.7459,51.8559,51.6359,51.8359,248825.0
2023-01-04 13:30:00,51.86,51.97,51.66,51.71,393960.0,51.8559,51.9659,51.6559,51.7059,393960.0
2023-01-04 14:00:00,51.71,51.95,51.28,51.29,387360.0,51.7059,51.9459,51.276,51.286,387360.0
2023-01-04 14:30:00,51.23,51.67,51.22,51.67,131325.0,51.226,51.6659,51.216,51.6659,131325.0
2023-01-04 15:00:00,51.66,51.76,51.53,51.54,182870.0,51.6559,51.7559,51.5259,51.5359,182870.0
2023-01-04 15:30:00,51.54,51.67,51.26,51.66,488215.0,51.5359,51.6659,51.256,51.6559,488215.0
2023-01-05 09:30:00,51.01,51.06,50.16,50.4,610645.0,51.006,51.056,50.156,50.396,610645.0
2023-01-05 10:00:00,50.38,50.72,50.3,50.45,254380.0,50.376,50.716,50.296,50.446,254380.0
2023-01-05 10:30:00,50.44,50.47,50.23,50.23,327710.0,50.436,50.466,50.226,50.226,327710.0
2023-01-05 11:00:00,50.21,50.44,50.18,50.23,448515.0,50.206,50.436,50.176,50.226,448515.0
2023-01-05 11:30:00,50.23,50.3,50.12,50.14,394175.0,50.226,50.296,50.116,50.136,394175.0
2023-01-05 12:00:00,50.11,50.23,49.94,50.04,278540.0,50.106,50.226,49.9361,50.036,278540.0
2023-01-05 12:30:00,50.03,50.17,49.87,49.87,384905.0,50.0261,50.166,49.8661,49.8661,384905.0
2023-01-05 13:00:00,49.87,50.26,49.8,50.17,243370.0,49.8661,50.256,49.7961,50.166,243370.0
2023-01-05 13:30:00,50.18,50.29,50.17,50.22,103820.0,50.176,50.286,50.166,50.216,103820.0
2023-01-05 14:00:00,50.2,50.28,50.13,50.22,215330.0,50.196,50.276,50.126,50.216,215330.0
2023-01-05 14:30:00,50.22,50.49,50.22,50.33,185305.0,50.216,50.486,50.216,50.326,185305.0
2023-01-05 15:00:00,50.31,50.32,49.98,50.04,415065.0,50.306,50.316,49.9761,50.036,415065.0
2023-01-05 15:30:00,50.04,50.06,49.92,49.98,927740.0,50.036,50.056,49.9161,49.9761,927740.0
2023-01-06 09:30:00,50.35,50.51,49.38,49.42,627115.0,50.346,50.506,49.3761,49.4161,627115.0
2023-01-06 10:00:00,49.47,50.14,49.45,49.95,549240.0,49.4661,50.136,49.4461,49.9461,549240.0
2023-01-06 10:30:00,49.96,50.51,49.94,50.48,683455.0,49.9561,50.506,49.9361,50.476,683455.0
2023-01-06 11:00:00,50.42,50.57,50.27,50.39,305705.0,50.416,50.566,50.266,50.386,305705.0
2023-01-06 11:30:00,50.39,50.58,50.33,50.5,186960.0,50.386,50.576,50.326,50.496,186960.0
2023-01-06 12:00:00,50.51,50.52,50.37,50.42,87000.0,50.506,50.516,50.366,50.416,87000.0
2023-01-06 12:30:00,50.41,50.44,50.27,50.33,89090.0,50.406,50.436,50.266,50.326,89090.0
2023-01-06 13:00:00,50.35,50.55,50.35,50.54,137285.0,50.346,50.546,50.346,50.536,137285.0
2023-01-06 13:30:00,50.55,50.78,50.55,50.73,251050.0,50.546,50.776,50.546,50.726,251050.0
2023-01-06 14:00:00,50.74,50.9,50.73,50.81,171490.0,50.736,50.896,50.726,50.806,171490.0
2023-01-06 14:30:00,50.8,50.91,50.72,50.86,215345.0,50.796,50.906,50.716,50.856,215345.0
2023-01-06 15:00:00,50.86,50.95,50.77,50.81,475950.0,50.856,50.946,50.766,50.806,475950.0
2023-01-06 15:30:00,50.81,50.9,50.65,50.71,1150845.0,50.806,50.896,50.646,50.706,1150845.0
2023-01-09 09:30:00,51.23,52.25,51.23,52.25,414675.0,51.226,52.2459,51.226,52.2459,414675.0
2023-01-09 10:00:00,52.33,52.38,52.03,52.21,685710.0,52.3259,52.3759,52.0259,52.2059,685710.0
2023-01-09 10:30:00,52.23,52.38,52.21,52.25,222455.0,52.2259,52.3759,52.2059,52.2459,222455.0
2023-01-09 11:00:00,52.23,52.54,52.22,52.49,197855.0,52.2259,52.5359,52.2159,52.4859,197855.0
2023-01-09 11:30:00,52.5,52.56,52.39,52.53,153445.0,52.4959,52.5559,52.3859,52.5259,153445.0
2023-01-09 12:00:00,52.54,52.66,52.45,52.64,287045.0,52.5359,52.6558,52.4459,52.6358,287045.0
2023-01-09 12:30:00,52.65,52.67,52.46,52.64,92310.0,52.6458,52.6658,52.4559,52.6358,92310.0
2023-01-09 13:00:00,52.63,52.66,52.53,52.55,116225.0,52.6258,52.6558,52.5259,52.5459,116225.0
2023-01-09 13:30:00,52.54,52.54,52.1,52.16,337290.0,52.5359,52.5359,52.0959,52.1559,337290.0
2023-01-09 14:00:00,52.21,52.38,52.15,52.33,303325.0,52.2059,52.3759,52.1459,52.3259,303325.0
2023-01-09 14:30:00,52.32,52.33,51.89,51.91,189790.0,52.3159,52.3259,51.8859,51.9059,189790.0
2023-01-09 15:00:00,51.91,52.04,51.87,51.97,255395.0,51.9059,52.0359,51.8659,51.9659,255395.0
2023-01-09 15:30:00,51.96,51.97,51.7,51.75,828855.0,51.9559,51.9659,51.6959,51.7459,828855.0
2023-01-10 09:30:00,51.34,51.98,51.3,51.79,150470.0,51.3359,51.9759,51.296,51.7859,150470.0
2023-01-10 10:00:00,51.76,51.95,51.52,51.59,217385.0,51.7559,51.9459,51.5159,51.5859,217385.0
2023-01-10 10:30:00,51.54,51.59,51.22,51.48,255045.0,51.5359,51.5859,51.216,51.4759,255045.0
2023-01-10 11:00:00,51.48,51.64,51.45,51.53,60990.0,51.4759,51.6359,51.4459,51.5259,60990.0
2023-01-10 11:30:00,51.56,51.57,51.42,51.53,73000.0,51.5559,51.5659,51.4159,51.5259,73000.0
2023-01-10 12:00:00,51.51,51.57,51.37,51.45,119705.0,51.5059,51.5659,51.3659,51.4459,119705.0
2023-01-10 12:30:00,51.45,51.64,51.45,51.6,124920.0,51.4459,51.6359,51.4459,51.5959,124920.0
2023-01-10 13:00:00,51.59,51.71,51.55,51.63,77040.0,51.5859,51.7059,51.5459,51.6259,77040.0
2023-01-10 13:30:00,51.61,51.72,51.59,51.7,47595.0,51.6059,51.7159,51.5859,51.6959,47595.0
2023-01-10 14:00:00,51.72,51.84,51.68,51.84,103230.0,51.7159,51.8359,51.6759,51.8359,103230.0
2023-01-10 14:30:00,51.85,51.89,51.7,51.72,135860.0,51.8459,51.8859,51.6959,51.7159,135860.0
2023-01-10 15:00:00,51.75,51.75,51.59,51.67,174730.0,51.7459,51.7459,51.5859,51.6659,174730.0
2023-01-10 15:30:00,51.67,51.81,51.63,51.81,730890.0,51.6659,51.8059,51.6259,51.8059,730890.0
2023-01-11 09:30:00,51.91,52.25,51.7,52.06,432525.0,51.9059,52.2459,51.6959,52.0559,432525.0
2023-01-11 10:00:00,52.05,52.35,51.93,52.35,176450.0,52.0459,52.3459,51.9259,52.3459,176450.0
2023-01-11 10:30:00,52.33,52.35,51.94,51.99,136720.0,52.3259,52.3459,51.9359,51.9859,136720.0
2023-01-11 11:00:00,51.98,52.32,51.98,52.29,179300.0,51.9759,52.3159,51.9759,52.2859,179300.0
2023-01-11 11:30:00,52.3,52.38,52.3,52.37,80575.0,52.2959,52.3759,52.2959,52.3659,80575.0
2023-01-11 12:00:00,52.37,52.48,52.29,52.4,79175.0,52.3659,52.4759,52.2859,52.3959,79175.0
2023-01-11 12:30:00,52.41,52.41,52.23,52.35,75910.0,52.4059,52.4059,52.2259,52.3459,75910.0
2023-01-11 13:00:00,52.35,52.48,52.28,52.42,171830.0,52.3459,52.4759,52.2759,52.4159,171830.0
2023-01-11 13:30:00,52.42,52.49,52.33,52.35,151390.0,52.4159,52.4859,52.3259,52.3459,151390.0
2023-01-11 14:00:00,52.35,52.36,52.25,52.27,181020.0,52.3459,52.3559,52.2459,52.2659,181020.0
2023-01-11 14:30:00,52.26,52.45,52.26,52.38,129970.0,52.2559,52.4459,52.2559,52.3759,129970.0
2023-01-11 15:00:00,52.39,52.48,52.35,52.39,225685.0,52.3859,52.4759,52.3459,52.3859,225685.0
2023-01-11 15:30:00,52.39,52.65,52.34,52.64,1037340.0,52.3859,52.6458,52.3359,52.6358,1037340.0
2023-01-12 09:30:00,52.91,53.04,51.79,51.93,1636315.0,52.9058,53.0358,51.7859,51.9259,1636315.0
2023-01-12 10:00:00,51.95,52.73,51.94,52.57,655870.0,51.9459,52.7258,51.9359,52.5659,655870.0
2023-01-12 10:30:00,52.55,52.73,52.34,52.46,365355.0,52.5459,52.7258,52.3359,52.4559,365355.0
2023-01-12 11:00:00,52.38,52.55,52.24,52.45,215575.0,52.3759,52.5459,52.2359,52.4459,215575.0
2023-01-12 11:30:00,52.47,52.67,52.33,52.67,223010.0,52.4659,52.6658,52.3259,52.6658,223010.0
2023-01-12 12:00:00,52.65,52.94,52.6,52.92,199070.0,52.6458,52.9358,52.5958,52.9158,199070.0
2023-01-12 12:30:00,52.92,52.99,52.82,52.92,120200.0,52.9158,52.9858,52.8158,52.9158,120200.0
2023-01-12 13:00:00,52.92,53.0,52.6,52.66,250620.0,52.9158,52.9958,52.5958,52.6558,250620.0
2023-01-12 13:30:00,52.65,53.09,52.53,53.02,257960.0,52.6458,53.0858,52.5259,53.0158,257960.0
2023-01-12 14:00:00,53.04,53.06,52.92,52.96,250700.0,53.0358,53.0558,52.9158,52.9558,250700.0
2023-01-12 14:30:00,52.96,53.09,52.9,52.97,175590.0,52.9558,53.0858,52.8958,52.9658,175590.0
2023-01-12 15:00:00,52.96,52.98,52.78,52.93,191825.0,52.9558,52.9758,52.7758,52.9258,191825.0
2023-01-12 15:30:00,52.92,53.08,52.84,53.04,453705.0,52.9158,53.0758,52.8358,53.0358,453705.0
2023-01-13 09:30:00,52.42,52.75,52.27,52.56,601595.0,52.4159,52.7458,52.2659,52.5559,601595.0
2023-01-13 10:00:00,52.54,52.92,52.47,52.91,439190.0,52.5359,52.9158,52.4659,52.9058,439190.0
2023-01-13 10:30:00,52.92,52.96,52.75,52.79,125680.0,52.9158,52.9558,52.7458,52.7858,125680.0
2023-01-13 11:00:00,52.83,52.83,52.61,52.77,125425.0,52.8258,52.8258,52.6058,52.7658,125425.0
2023-01-13 11:30:00,52.78,52.78,52.44,52.57,133405.0,52.7758,52.7758,52.4359,52.5659,133405.0
2023-01-13 12:00:00,52.56,52.79,52.56,52.77,110695.0,52.5559,52.7858,52.5559,52.7658,110695.0
2023-01-13 12:30:00,52.74,52.86,52.71,52.84,115995.0,52.7358,52.8558,52.7058,52.8358,115995.0
2023-01-13 13:00:00,52.82,52.86,52.74,52.86,69650.0,52.8158,52.8558,52.7358,52.8558,69650.0
2023-01-13 13:30:00,52.87,53.09,52.86,53.08,119645.0,52.8658,53.0858,52.8558,53.0758,119645.0
2023-01-13 14:00:00,53.08,53.1,53.01,53.07,71845.0,53.0758,53.0958,53.0058,53.0658,71845.0
2023-01-13 14:30:00,53.07,53.14,53.04,53.11,142560.0,53.0658,53.1358,53.0358,53.1058,142560.0
2023-01-13 15:00:00,53.12,53.21,53.09,53.21,222410.0,53.1158,53.2058,53.0858,53.2058,222410.0
2023-01-13 15:30:00,53.22,53.27,53.15,53.21,652910.0,53.2158,53.2658,53.1458,53.2058,652910.0
2023-01-17 09:30:00,53.01,53.28,52.67,53.17,359715.0,53.0058,53.2758,52.6658,53.1658,359715.0
2023-01-17 10:00:00,53.2,53.55,53.19,53.52,1321415.0,53.1958,53.5458,53.1858,53.5158,1321415.0
2023-01-17 10:30:00,53.53,53.53,53.13,53.18,532370.0,53.5258,53.5258,53.1258,53.1758,532370.0
2023-01-17 11:00:00,53.19,53.21,53.0,53.2,117105.0,53.1858,53.2058,52.9958,53.1958,117105.0
2023-01-17 11:30:00,53.19,53.36,53.17,53.32,120640.0,53.1858,53.3558,53.1658,53.3158,120640.0
2023-01-17 12:00:00,53.3,53.36,53.16,53.24,102120.0,53.2958,53.3558,53.1558,53.2358,102120.0
2023-01-17 12:30:00,53.21,53.4,53.21,53.37,179940.0,53.2058,53.3958,53.2058,53.3658,179940.0
2023-01-17 13:00:00,53.37,53.45,53.33,53.38,120225.0,53.3658,53.4458,53.3258,53.3758,120225.0
2023-01-17 13:30:00,53.39,53.55,53.37,53.54,268465.0,53.3858,53.5458,53.3658,53.5358,268465.0
2023-01-17 14:00:00,53.54,53.56,53.38,53.47,341385.0,53.5358,53.5558,53.3758,53.4658,341385.0
2023-01-17 14:30:00,53.47,53.58,53.38,53.4,109735.0,53.4658,53.5758,53.3758,53.3958,109735.0
2023-01-17 15:00:00,53.41,53.5,53.41,53.44,203285.0,53.4058,53.4958,53.4058,53.4358,203285.0
2023-01-17 15:30:00,53.44,53.5,53.27,53.38,577550.0,53.4358,53.4958,53.2658,53.3758,577550.0
2023-01-18 09:30:00,53.65,54.03,53.57,53.93,711545.0,53.6458,54.0257,53.5658,53.9257,711545.0
2023-01-18 10:00:00,53.96,54.23,53.84,53.91,1123425.0,53.9557,54.2257,53.8357,53.9057,1123425.0
2023-01-18 10:30:00,53.94,53.94,53.34,53.49,368425.0,53.9357,53.9357,53.3358,53.4858,368425.0
2023-01-18 11:00:00,53.48,53.53,53.08,53.17,231965.0,53.4758,53.5258,53.0758,53.1658,231965.0
2023-01-18 11:30:00,53.15,53.15,52.94,53.07,271005.0,53.1458,53.1458,52.9358,53.0658,271005.0
2023-01-18 12:00:00,53.1,53.13,52.85,52.88,192875.0,53.0958,53.1258,52.8458,52.8758,192875.0
2023-01-18 12:30:00,52.87,53.03,52.83,52.84,139275.0,52.8658,53.0258,52.8258,52.8358,139275.0
2023-01-18 13:00:00,52.84,52.89,52.75,52.88,157000.0,52.8358,52.8858,52.7458,52.8758,157000.0
2023-01-18 13:30:00,52.87,53.04,52.82,52.94,106005.0,52.8658,53.0358,52.8158,52.9358,106005.0
2023-01-18 14:00:00,52.96,53.03,52.84,53.03,82345.0,52.9558,53.0258,52.8358,53.0258,82345.0
2023-01-18 14:30:00,53.04,53.04,52.85,52.9,80700.0,53.0358,53.0358,52.8458,52.8958,80700.0
2023-01-18 15:00:00,52.89,52.95,52.8,52.81,109550.0,52.8858,52.9458,52.7958,52.8058,109550.0
2023-01-18 15:30:00,52.81,52.81,52.63,52.65,502165.0,52.8058,52.8058,52.6258,52.6458,502165.0
2023-01-19 09:30:00,52.17,52.79,52.17,52.62,189165.0,52.1659,52.7858,52.1659,52.6158,189165.0
2023-01-19 10:00:00,52.6,52.75,52.45,52.65,278060.0,52.5958,52.7458,52.4459,52.6458,278060.0
2023-01-19 10:30:00,52.63,52.65,52.29,52.34,122105.0,52.6258,52.6458,52.2859,52.3359,122105.0
2023-01-19 11:00:00,52.33,52.5,52.22,52.24,196410.0,52.3259,52.4959,52.2159,52.2359,196410.0
2023-01-19 11:30:00,52.24,52.26,52.06,52.09,157250.0,52.2359,52.2559,52.0559,52.0859,157250.0
2023-01-19 12:00:00,52.18,52.34,52.17,52.24,80225.0,52.1759,52.3359,52.1659,52.2359,80225.0
2023-01-19 12:30:00,52.25,52.3,52.15,52.26,78150.0,52.2459,52.2959,52.1459,52.2559,78150.0
2023-01-19 13:00:00,52.3,52.44,52.22,52.32,193775.0,52.2959,52.4359,52.2159,52.3159,193775.0
2023-01-19 13:30:00,52.31,52.56,52.31,52.45,462345.0,52.3059,52.5559,52.3059,52.4459,462345.0
2023-01-19 14:00:00,52.45,52.69,52.38,52.65,462585.0,52.4459,52.6858,52.3759,52.6458,462585.0
2023-01-19 14:30:00,52.65,52.73,52.58,52.59,340810.0,52.6458,52.7258,52.5758,52.5858,340810.0
2023-01-19 15:00:00,52.59,52.66,52.49,52.6,253545.0,52.5858,52.6558,52.4859,52.5958,253545.0
2023-01-19 15:30:00,52.58,52.58,52.29,52.29,663825.0,52.5758,52.5758,52.2859,52.2859,663825.0
2023-01-20 09:30:00,52.64,53.0,52.39,52.8,552190.0,52.6358,52.9958,52.3859,52.7958,552190.0
2023-01-20 10:00:00,52.77,53.01,52.66,53.0,449755.0,52.7658,53.0058,52.6558,52.9958,449755.0
2023-01-20 10:30:00,53.01,53.11,52.86,53.07,131905.0,53.0058,53.1058,52.8558,53.0658,131905.0
2023-01-20 11:00:00,53.06,53.43,53.06,53.41,132125.0,53.0558,53.4258,53.0558,53.4058,132125.0
2023-01-20 11:30:00,53.43,53.5,53.32,53.41,170000.0,53.4258,53.4958,53.3158,53.4058,170000.0
2023-01-20 12:00:00,53.41,53.51,53.37,53.47,115335.0,53.4058,53.5058,53.3658,53.4658,115335.0
2023-01-20 12:30:00,53.48,53.52,53.38,53.38,78060.0,53.4758,53.5158,53.3758,53.3758,78060.0
2023-01-20 13:00:00,53.39,53.47,53.25,53.36,240055.0,53.3858,53.4658,53.2458,53.3558,240055.0
2023-01-20 13:30:00,53.4,53.73,53.4,53.7,227185.0,53.3958,53.7258,53.3958,53.6958,227185.0
2023-01-20 14:00:00,53.7,53.84,53.67,53.78,194300.0,53.6958,53.8357,53.6658,53.7758,194300.0
2023-01-20 14:30:00,53.78,53.86,53.78,53.86,175630.0,53.7758,53.8557,53.7758,53.8557,175630.0
2023-01-20 15:00:00,53.86,54.07,53.85,53.88,391710.0,53.8557,54.0657,53.8457,53.8757,391710.0
2023-01-20 15:30:00,53.88,54.04,53.88,53.98,1294810.0,53.8757,54.0357,53.8757,53.9757,1294810.0
2023-01-23 09:30:00,54.41,54.62,54.0,54.44,865720.0,54.4057,54.6157,53.9957,54.4357,865720.0
2023-01-23 10:00:00,54.46,54.8,54.46,54.72,446160.0,54.4557,54.7957,54.4557,54.7157,446160.0
2023-01-23 10:30:00,54.74,55.04,54.74,54.93,371070.0,54.7357,55.0357,54.7357,54.9257,371070.0
2023-01-23 11:00:00,54.94,55.25,54.93,55.03,589865.0,54.9357,55.2456,54.9257,55.0257,589865.0
2023-01-23 11:30:00,55.05,55.27,55.02,55.25,250330.0,55.0457,55.2656,55.0157,55.2456,250330.0
2023-01-23 12:00:00,55.23,55.25,55.05,55.1,177530.0,55.2256,55.2456,55.0457,55.0957,177530.0
2023-01-23 12:30:00,55.11,55.17,55.04,55.16,225245.0,55.1056,55.1656,55.0357,55.1556,225245.0
2023-01-23 13:00:00,55.16,55.23,55.1,55.17,230810.0,55.1556,55.2256,55.0957,55.1656,230810.0
2023-01-23 13:30:00,55.17,55.26,55.12,55.15,770380.0,55.1656,55.2556,55.1156,55.1456,770380.0
2023-01-23 14:00:00,55.14,55.22,55.04,55.15,259700.0,55.1356,55.2156,55.0357,55.1456,259700.0
2023-01-23 14:30:00,55.15,55.2,54.88,55.03,312575.0,55.1456,55.1956,54.8757,55.0257,312575.0
2023-01-23 15:00:00,55.03,55.19,54.97,55.1,439350.0,55.0257,55.1856,54.9657,55.0957,439350.0
2023-01-23 15:30:00,55.13,55.31,55.08,55.26,1229110.0,55.1256,55.3056,55.0757,55.2556,1229110.0
2023-01-24 09:30:00,55.09,55.38,54.69,55.07,290575.0,55.0857,55.3756,54.6857,55.0657,290575.0
2023-01-24 10:00:00,55.07,55.29,54.82,55.07,223400.0,55.0657,55.2856,54.8157,55.0657,223400.0
2023-01-24 10:30:00,55.08,55.18,54.85,55.11,220410.0,55.0757,55.1756,54.8457,55.1056,220410.0
2023-01-24 11:00:00,55.12,55.17,55.01,55.17,243340.0,55.1156,55.1656,55.0057,55.1656,243340.0
2023-01-24 11:30:00,55.17,55.17,54.96,54.97,36485.0,55.1656,55.1656,54.9557,54.9657,36485.0
2023-01-24 12:00:00,54.94,55.09,54.88,55.05,52250.0,54.9357,55.0857,54.8757,55.0457,52250.0
2023-01-24 12:30:00,55.02,55.02,54.87,54.95,37560.0,55.0157,55.0157,54.8657,54.9457,37560.0
2023-01-24 13:00:00,54.96,55.11,54.9,55.1,80125.0,54.9557,55.1056,54.8957,55.0957,80125.0
2023-01-24 13:30:00,55.07,55.17,55.05,55.06,76225.0,55.0657,55.1656,55.0457,55.0557,76225.0
2023-01-24 14:00:00,55.05,55.05,54.93,55.03,123965.0,55.0457,55.0457,54.9257,55.0257,123965.0
2023-01-24 14:30:00,55.03,55.07,54.95,55.02,127620.0,55.0257,55.0657,54.9457,55.0157,127620.0
2023-01-24 15:00:00,55.01,55.01,54.88,54.94,154245.0,55.0057,55.0057,54.8757,54.9357,154245.0
2023-01-24 15:30:00,54.95,54.95,54.68,54.92,742685.0,54.9457,54.9457,54.6757,54.9157,742685.0
2023-01-25 09:30:00,53.8,53.95,53.18,53.18,1434325.0,53.7958,53.9457,53.1758,53.1758,1434325.0
2023-01-25 10:00:00,53.16,53.44,53.08,53.38,758055.0,53.1558,53.4358,53.0758,53.3758,758055.0
2023-01-25 10:30:00,53.4,53.62,53.27,53.61,458370.0,53.3958,53.6158,53.2658,53.6058,458370.0
2023-01-25 11:00:00,53.58,53.97,53.55,53.85,548485.0,53.5758,53.9657,53.5458,53.8457,548485.0
2023-01-25 11:30:00,53.85,54.18,53.85,54.1,392260.0,53.8457,54.1757,53.8457,54.0957,392260.0
2023-01-25 12:00:00,54.11,54.14,53.96,53.99,156675.0,54.1057,54.1357,53.9557,53.9857,156675.0
2023-01-25 12:30:00,53.98,54.22,53.96,54.18,214735.0,53.9757,54.2157,53.9557,54.1757,214735.0
2023-01-25 13:00:00,54.18,54.5,54.15,54.49,235140.0,54.1757,54.4957,54.1457,54.4857,235140.0
2023-01-25 13:30:00,54.5,54.61,54.42,54.51,429120.0,54.4957,54.6057,54.4157,54.5057,429120.0
2023-01-25 14:00:00,54.53,54.84,54.45,54.74,363505.0,54.5257,54.8357,54.4457,54.7357,363505.0
2023-01-25 14:30:00,54.74,54.85,54.59,54.78,651960.0,54.7357,54.8457,54.5857,54.7757,651960.0
2023-01-25 15:00:00,54.8,54.96,54.74,54.8,564270.0,54.7957,54.9557,54.7357,54.7957,564270.0
2023-01-25 15:30:00,54.8,54.84,54.66,54.78,776705.0,54.7957,54.8357,54.6557,54.7757,776705.0
2023-01-26 09:30:00,55.51,56.03,55.44,55.59,960200.0,55.5056,56.0256,55.4356,55.5856,960200.0
2023-01-26 10:00:00,55.63,56.03,55.49,55.88,497160.0,55.6256,56.0256,55.4856,55.8756,497160.0
2023-01-26 10:30:00,55.89,55.89,55.2,55.23,351125.0,55.8856,55.8856,55.1956,55.2256,351125.0
2023-01-26 11:00:00,55.22,55.39,55.06,55.23,292835.0,55.2156,55.3856,55.0557,55.2256,292835.0
2023-01-26 11:30:00,55.2,55.4,55.18,55.37,149510.0,55.1956,55.3956,55.1756,55.3656,149510.0
2023-01-26 12:00:00,55.38,55.57,55.36,55.51,117510.0,55.3756,55.5656,55.3556,55.5056,117510.0
2023-01-26 12:30:00,55.52,55.59,55.4,55.5,206575.0,55.5156,55.5856,55.3956,55.4956,206575.0
2023-01-26 13:00:00,55.52,55.53,55.32,55.49,242790.0,55.5156,55.5256,55.3156,55.4856,242790.0
2023-01-26 13:30:00,55.49,55.66,55.49,55.57,646265.0,55.4856,55.6556,55.4856,55.5656,646265.0
2023-01-26 14:00:00,55.56,55.78,55.5,55.75,375700.0,55.5556,55.7756,55.4956,55.7456,375700.0
2023-01-26 14:30:00,55.75,55.83,55.7,55.76,342570.0,55.7456,55.8256,55.6956,55.7556,342570.0
2023-01-26 15:00:00,55.77,56.03,55.71,56.0,494860.0,55.7656,56.0256,55.7056,55.9956,494860.0
2023-01-26 15:30:00,56.0,56.19,55.96,56.16,1234325.0,55.9956,56.1856,55.9556,56.1556,1234325.0
2023-01-27 09:30:00,55.92,56.27,55.76,56.25,671260.0,55.9156,56.2656,55.7556,56.2456,671260.0
2023-01-27 10:00:00,56.26,56.5,56.12,56.26,494005.0,56.2556,56.4955,56.1156,56.2556,494005.0
2023-01-27 10:30:00,56.26,56.33,55.91,56.04,303480.0,56.2556,56.3256,55.9056,56.0356,303480.0
2023-01-27 11:00:00,56.03,56.21,55.89,56.19,142315.0,56.0256,56.2056,55.8856,56.1856,142315.0
2023-01-27 11:30:00,56.19,56.35,56.15,56.32,133770.0,56.1856,56.3456,56.1456,56.3156,133770.0
2023-01-27 12:00:00,56.32,56.44,56.25,56.39,232950.0,56.3156,56.4355,56.2456,56.3855,232950.0
2023-01-27 12:30:00,56.36,56.56,56.36,56.54,179915.0,56.3556,56.5555,56.3556,56.5355,179915.0
2023-01-27 13:00:00,56.54,56.55,56.39,56.55,102750.0,56.5355,56.5455,56.3855,56.5455,102750.0
2023-01-27 13:30:00,56.57,56.64,56.56,56.64,266900.0,56.5655,56.6355,56.5555,56.6355,266900.0
2023-01-27 14:00:00,56.63,56.7,56.59,56.64,175655.0,56.6255,56.6955,56.5855,56.6355,175655.0
2023-01-27 14:30:00,56.63,56.71,56.63,56.66,259375.0,56.6255,56.7055,56.6255,56.6555,259375.0
2023-01-27 15:00:00,56.67,56.83,56.66,56.8,586480.0,56.6655,56.8255,56.6555,56.7955,586480.0
2023-01-27 15:30:00,56.79,56.84,56.44,56.47,762290.0,56.7855,56.8355,56.4355,56.4655,762290.0
2023-01-30 09:30:00,55.79,56.06,55.69,56.0,778235.0,55.7856,56.0556,55.6856,55.9956,778235.0
2023-01-30 10:00:00,56.0,56.08,55.57,55.68,465875.0,55.9956,56.0756,55.5656,55.6756,465875.0
2023-01-30 10:30:00,55.69,55.7,55.34,55.61,350350.0,55.6856,55.6956,55.3356,55.6056,350350.0
2023-01-30 11:00:00,55.6,55.83,55.54,55.83,216725.0,55.5956,55.8256,55.5356,55.8256,216725.0
2023-01-30 11:30:00,55.85,55.9,55.55,55.74,147125.0,55.8456,55.8956,55.5456,55.7356,147125.0
2023-01-30 12:00:00,55.74,55.87,55.69,55.84,307585.0,55.7356,55.8656,55.6856,55.8356,307585.0
2023-01-30 12:30:00,55.81,55.84,55.58,55.69,122640.0,55.8056,55.8356,55.5756,55.6856,122640.0
2023-01-30 13:00:00,55.68,55.89,55.62,55.77,233295.0,55.6756,55.8856,55.6156,55.7656,233295.0
2023-01-30 13:30:00,55.77,55.77,55.57,55.67,174250.0,55.7656,55.7656,55.5656,55.6656,174250.0
2023-01-30 14:00:00,55.67,55.74,55.62,55.63,204430.0,55.6656,55.7356,55.6156,55.6256,204430.0
2023-01-30 14:30:00,55.63,55.69,55.54,55.62,315800.0,55.6256,55.6856,55.5356,55.6156,315800.0
2023-01-30 15:00:00,55.62,55.72,55.41,55.48,403380.0,55.6156,55.7156,55.4056,55.4756,403380.0
2023-01-30 15:30:00,55.48,55.64,55.42,55.46,926050.0,55.4756,55.6356,55.4156,55.4556,926050.0
2023-01-31 09:30:00,55.64,55.99,55.51,55.67,332445.0,55.6356,55.9856,55.5056,55.6656,332445.0
2023-01-31 10:00:00,55.7,55.85,55.52,55.84,176495.0,55.6956,55.8456,55.5156,55.8356,176495.0
2023-01-31 10:30:00,55.88,55.95,55.79,55.95,310880.0,55.8756,55.9456,55.7856,55.9456,310880.0
2023-01-31 11:00:00,55.97,56.08,55.91,56.01,153155.0,55.9656,56.0756,55.9056,56.0056,153155.0
2023-01-31 11:30:00,56.0,56.12,55.99,56.11,85200.0,55.9956,56.1156,55.9856,56.1056,85200.0
2023-01-31 12:00:00,56.06,56.09,55.93,56.05,72045.0,56.0556,56.0856,55.9256,56.0456,72045.0
2023-01-31 12:30:00,56.04,56.13,56.0,56.03,50310.0,56.0356,56.1256,55.9956,56.0256,50310.0
2023-01-31 13:00:00,56.04,56.11,55.92,55.97,68195.0,56.0356,56.1056,55.9156,55.9656,68195.0
2023-01-31 13:30:00,55.99,56.15,55.92,56.13,110490.0,55.9856,56.1456,55.9156,56.1256,110490.0
2023-01-31 14:00:00,56.13,56.17,56.07,56.16,264810.0,56.1256,56.1656,56.0656,56.1556,264810.0
2023-01-31 14:30:00,56.17,56.25,56.14,56.17,268750.0,56.1656,56.2456,56.1356,56.1656,268750.0
2023-01-31 15:00:00,56.19,56.25,56.0,56.03,213070.0,56.1856,56.2456,55.9956,56.0256,213070.0
2023-01-31 15:30:00,56.04,56.46,56.04,56.46,734255.0,56.0356,56.4555,56.0356,56.4555,734255.0
2023-02-01 09:30:00,56.48,56.48,56.08,56.42,806965.0,56.4755,56.4755,56.0756,56.4155,806965.0
2023-02-01 10:00:00,56.43,56.51,56.21,56.37,964745.0,56.4255,56.5055,56.2056,56.3656,964745.0
2023-02-01 10:30:00,56.39,56.41,56.08,56.09,299280.0,56.3855,56.4055,56.0756,56.0856,299280.0
2023-02-01 11:00:00,56.07,56.28,56.01,56.28,174520.0,56.0656,56.2756,56.0056,56.2756,174520.0
2023-02-01 11:30:00,56.28,56.37,56.22,56.25,85605.0,56.2756,56.3656,56.2156,56.2456,85605.0
2023-02-01 12:00:00,56.26,56.35,56.21,56.31,76780.0,56.2556,56.3456,56.2056,56.3056,76780.0
2023-02-01 12:30:00,56.31,56.41,56.23,56.38,69220.0,56.3056,56.4055,56.2256,56.3755,69220.0
2023-02-01 13:00:00,56.36,56.45,56.35,56.45,75650.0,56.3556,56.4455,56.3456,56.4455,75650.0
2023-02-01 13:30:00,56.47,56.6,56.4,56.45,134275.0,56.4655,56.5955,56.3955,56.4455,134275.0
2023-02-01 14:00:00,56.28,56.86,56.19,56.69,523365.0,56.2756,56.8555,56.1856,56.6855,523365.0
2023-02-01 14:30:00,56.71,57.82,56.3,57.62,1634465.0,56.7055,57.8154,56.2956,57.6155,1634465.0
2023-02-01 15:00:00,57.63,58.13,57.63,57.98,929470.0,57.6255,58.1254,57.6255,57.9754,929470.0
2023-02-01 15:30:00,57.98,58.33,57.87,57.97,1623530.0,57.9754,58.3254,57.8654,57.9654,1623530.0
2023-02-02 09:30:00,59.09,59.59,59.0,59.05,1630300.0,59.0853,59.5853,58.9953,59.0453,1630300.0
2023-02-02 10:00:00,59.03,59.22,58.87,59.19,582195.0,59.0253,59.2153,58.8654,59.1853,582195.0
2023-02-02 10:30:00,59.2,59.66,59.19,59.52,614340.0,59.1953,59.6553,59.1853,59.5153,614340.0
2023-02-02 11:00:00,59.53,59.6,59.37,59.57,491235.0,59.5253,59.5953,59.3653,59.5653,491235.0
2023-02-02 11:30:00,59.57,59.7,59.38,59.44,509075.0,59.5653,59.6953,59.3753,59.4353,509075.0
2023-02-02 12:00:00,59.44,59.65,59.39,59.61,321135.0,59.4353,59.6453,59.3853,59.6053,321135.0
2023-02-02 12:30:00,59.61,59.73,59.53,59.66,336370.0,59.6053,59.7253,59.5253,59.6553,336370.0
2023-02-02 13:00:00,59.67,59.78,59.65,59.73,494995.0,59.6653,59.7753,59.6453,59.7253,494995.0
2023-02-02 13:30:00,59.74,60.01,59.74,59.98,679910.0,59.7353,60.0053,59.7353,59.9753,679910.0
2023-02-02 14:00:00,59.99,60.02,59.42,59.43,1968725.0,59.9853,60.0153,59.4153,59.4253,1968725.0
2023-02-02 14:30:00,59.43,59.46,59.05,59.09,712245.0,59.4253,59.4553,59.0453,59.0853,712245.0
2023-02-02 15:00:00,59.09,59.34,58.99,59.23,551355.0,59.0853,59.3353,58.9853,59.2253,551355.0
2023-02-02 15:30:00,59.23,59.49,59.07,59.47,1126765.0,59.2253,59.4853,59.0653,59.4653,1126765.0
2023-02-03 09:30:00,58.02,58.6,57.86,58.39,1356730.0,58.0154,58.5954,57.8554,58.3854,1356730.0
2023-02-03 10:00:00,58.33,58.76,58.07,58.58,1274045.0,58.3254,58.7554,58.0654,58.5754,1274045.0
2023-02-03 10:30:00,58.59,58.86,58.5,58.6,265670.0,58.5854,58.8554,58.4954,58.5954,265670.0
2023-02-03 11:00:00,58.6,58.83,58.56,58.72,262895.0,58.5954,58.8254,58.5554,58.7154,262895.0
2023-02-03 11:30:00,58.72,58.85,58.4,58.42,255515.0,58.7154,58.8454,58.3954,58.4154,255515.0
2023-02-03 12:00:00,58.41,58.75,58.39,58.71,173875.0,58.4054,58.7454,58.3854,58.7054,173875.0
2023-02-03 12:30:00,58.68,58.74,58.2,58.23,176605.0,58.6754,58.7354,58.1954,58.2254,176605.0
2023-02-03 13:00:00,58.2,58.26,57.99,58.03,261275.0,58.1954,58.2554,57.9854,58.0254,261275.0
2023-02-03 13:30:00,58.02,58.03,57.69,57.84,539800.0,58.0154,58.0254,57.6854,57.8354,539800.0
2023-02-03 14:00:00,57.83,57.9,57.68,57.82,316120.0,57.8254,57.8954,57.6754,57.8154,316120.0
2023-02-03 14:30:00,57.82,57.94,57.66,57.71,419295.0,57.8154,57.9354,57.6554,57.7054,419295.0
2023-02-03 15:00:00,57.7,57.94,57.56,57.81,484230.0,57.6954,57.9354,57.5555,57.8054,484230.0
2023-02-03 15:30:00,57.81,57.87,57.66,57.78,1207895.0,57.8054,57.8654,57.6554,57.7754,1207895.0
2023-02-06 09:30:00,57.04,57.35,56.84,57.25,639215.0,57.0355,57.3455,56.8355,57.2455,639215.0
2023-02-06 10:00:00,57.28,57.55,56.99,57.03,805545.0,57.2755,57.5455,56.9855,57.0255,805545.0
2023-02-06 10:30:00,56.99,57.3,56.92,57.27,321380.0,56.9855,57.2955,56.9155,57.2655,321380.0
2023-02-06 11:00:00,57.26,57.53,57.21,57.47,141515.0,57.2555,57.5255,57.2055,57.4655,141515.0
2023-02-06 11:30:00,57.5,57.54,57.13,57.2,287270.0,57.4955,57.5355,57.1255,57.1955,287270.0
2023-02-06 12:00:00,57.2,57.27,57.13,57.18,158200.0,57.1955,57.2655,57.1255,57.1755,158200.0
2023-02-06 12:30:00,57.2,57.29,57.12,57.15,160580.0,57.1955,57.2855,57.1155,57.1455,160580.0
2023-02-06 13:00:00,57.16,57.16,57.01,57.03,211965.0,57.1555,57.1555,57.0055,57.0255,211965.0
2023-02-06 13:30:00,57.02,57.1,56.98,57.06,175620.0,57.0155,57.0955,56.9755,57.0555,175620.0
2023-02-06 14:00:00,57.07,57.22,57.05,57.07,199135.0,57.0655,57.2155,57.0455,57.0655,199135.0
2023-02-06 14:30:00,57.07,57.09,56.94,57.03,279270.0,57.0655,57.0855,56.9355,57.0255,279270.0
2023-02-06 15:00:00,57.04,57.05,56.81,56.83,391515.0,57.0355,57.0455,56.8055,56.8255,391515.0
2023-02-06 15:30:00,56.83,56.96,56.75,56.9,1350325.0,56.8255,56.9555,56.7455,56.8955,1350325.0
2023-02-07 09:30:00,57.07,57.13,56.59,56.83,376300.0,57.0655,57.1255,56.5855,56.8255,376300.0
2023-02-07 10:00:00,56.8,56.97,56.74,56.77,313170.0,56.7955,56.9655,56.7355,56.7655,313170.0
2023-02-07 10:30:00,56.76,56.97,56.76,56.89,150860.0,56.7555,56.9655,56.7555,56.8855,150860.0
2023-02-07 11:00:00,56.91,57.16,56.91,57.07,383910.0,56.9055,57.1555,56.9055,57.0655,383910.0
2023-02-07 11:30:00,57.08,57.26,57.06,57.16,293480.0,57.0755,57.2555,57.0555,57.1555,293480.0
2023-02-07 12:00:00,57.14,57.21,57.06,57.1,191090.0,57.1355,57.2055,57.0555,57.0955,191090.0
2023-02-07 12:30:00,57.11,58.14,57.11,57.99,429800.0,57.1055,58.1354,57.1055,57.9854,429800.0
2023-02-07 13:00:00,58.01,58.1,57.15,57.17,526345.0,58.0054,58.0954,57.1455,57.1655,526345.0
2023-02-07 13:30:00,57.13,57.13,56.79,57.05,465520.0,57.1255,57.1255,56.7855,57.0455,465520.0
2023-02-07 14:00:00,57.05,57.64,57.05,57.55,284730.0,57.0455,57.6354,57.0455,57.5455,284730.0
2023-02-07 14:30:00,57.55,57.92,57.53,57.9,219100.0,57.5455,57.9154,57.5255,57.8954,219100.0
2023-02-07 15:00:00,57.93,58.19,57.73,58.17,306635.0,57.9254,58.1854,57.7254,58.1654,306635.0
2023-02-07 15:30:00,58.17,58.44,58.05,58.25,762070.0,58.1654,58.4354,58.0454,58.2454,762070.0
2023-02-08 09:30:00,58.29,58.82,58.17,58.6,580805.0,58.2854,58.8154,58.1654,58.5954,580805.0
2023-02-08 10:00:00,58.61,58.87,58.38,58.4,390690.0,58.6054,58.8654,58.3754,58.3954,390690.0
2023-02-08 10:30:00,58.37,58.38,58.09,58.21,305065.0,58.3654,58.3754,58.0854,58.2054,305065.0
2023-02-08 11:00:00,58.21,58.23,57.82,57.91,342055.0,58.2054,58.2254,57.8154,57.9054,342055.0
2023-02-08 11:30:00,57.87,58.01,57.8,58.0,305230.0,57.8654,58.0054,57.7954,57.9954,305230.0
2023-02-08 12:00:00,58.01,58.09,57.84,58.05,208880.0,58.0054,58.0854,57.8354,58.0454,208880.0
2023-02-08 12:30:00,58.06,58.1,57.79,58.0,395620.0,58.0554,58.0954,57.7854,57.9954,395620.0
2023-02-08 13:00:00,58.01,58.11,57.83,57.83,314140.0,58.0054,58.1054,57.8254,57.8254,314140.0
2023-02-08 13:30:00,57.83,57.85,57.71,57.82,193135.0,57.8254,57.8454,57.7054,57.8154,193135.0
2023-02-08 14:00:00,57.83,57.99,57.76,57.8,206720.0,57.8254,57.9854,57.7554,57.7954,206720.0
2023-02-08 14:30:00,57.8,57.84,57.66,57.81,344710.0,57.7954,57.8354,57.6554,57.8054,344710.0
2023-02-08 15:00:00,57.83,57.83,57.62,57.74,390545.0,57.8254,57.8254,57.6155,57.7354,390545.0
2023-02-08 15:30:00,57.73,57.81,57.67,57.74,659500.0,57.7254,57.8054,57.6654,57.7354,659500.0
2023-02-09 09:30:00,58.7,58.96,58.47,58.88,642180.0,58.6954,58.9553,58.4654,58.8754,642180.0
2023-02-09 10:00:00,58.88,58.96,58.65,58.65,748550.0,58.8754,58.9553,58.6454,58.6454,748550.0
2023-02-09 10:30:00,58.66,58.76,58.56,58.7,267015.0,58.6554,58.7554,58.5554,58.6954,267015.0
2023-02-09 11:00:00,58.71,58.71,58.2,58.24,309350.0,58.7054,58.7054,58.1954,58.2354,309350.0
2023-02-09 11:30:00,58.22,58.41,58.2,58.39,204810.0,58.2154,58.4054,58.1954,58.3854,204810.0
2023-02-09 12:00:00,58.39,58.63,58.39,58.45,180110.0,58.3854,58.6254,58.3854,58.4454,180110.0
2023-02-09 12:30:00,58.45,58.46,58.11,58.3,397420.0,58.4454,58.4554,58.1054,58.2954,397420.0
2023-02-09 13:00:00,58.3,58.31,58.16,58.23,112990.0,58.2954,58.3054,58.1554,58.2254,112990.0
2023-02-09 13:30:00,58.22,58.34,57.96,57.99,115975.0,58.2154,58.3354,57.9554,57.9854,115975.0
2023-02-09 14:00:00,57.99,58.05,57.83,57.86,600910.0,57.9854,58.0454,57.8254,57.8554,600910.0
2023-02-09 14:30:00,57.87,58.01,57.82,57.9,163830.0,57.8654,58.0054,57.8154,57.8954,163830.0
2023-02-09 15:00:00,57.94,57.94,57.57,57.61,343460.0,57.9354,57.9354,57.5655,57.6055,343460.0
2023-02-09 15:30:00,57.6,57.87,57.46,57.72,628670.0,57.5955,57.8654,57.4555,57.7154,628670.0
2023-02-10 09:30:00,56.97,57.23,56.83,57.05,792130.0,56.9655,57.2255,56.8255,57.0455,792130.0
2023-02-10 10:00:00,57.03,57.32,56.76,57.16,205620.0,57.0255,57.3155,56.7555,57.1555,205620.0
2023-02-10 10:30:00,57.12,57.2,56.7,56.86,212485.0,57.1155,57.1955,56.6955,56.8555,212485.0
2023-02-10 11:00:00,56.86,56.93,56.7,56.78,166805.0,56.8555,56.9255,56.6955,56.7755,166805.0
2023-02-10 11:30:00,56.79,56.82,56.58,56.6,125310.0,56.7855,56.8155,56.5755,56.5955,125310.0
2023-02-10 12:00:00,56.56,56.65,56.47,56.57,146720.0,56.5555,56.6455,56.4655,56.5655,146720.0
2023-02-10 12:30:00,56.58,56.74,56.58,56.74,100710.0,56.5755,56.7355,56.5755,56.7355,100710.0
2023-02-10 13:00:00,56.75,56.97,56.71,56.87,232750.0,56.7455,56.9655,56.7055,56.8655,232750.0
2023-02-10 13:30:00,56.86,56.86,56.69,56.7,311095.0,56.8555,56.8555,56.6855,56.6955,311095.0
2023-02-10 14:00:00,56.71,56.74,56.62,56.63,358985.0,56.7055,56.7355,56.6155,56.6255,358985.0
2023-02-10 14:30:00,56.62,56.77,56.58,56.76,436825.0,56.6155,56.7655,56.5755,56.7555,436825.0
2023-02-10 15:00:00,56.77,56.87,56.68,56.74,577040.0,56.7655,56.8655,56.6755,56.7355,577040.0
2023-02-10 15:30:00,56.74,56.99,56.74,56.92,1496755.0,56.7355,56.9855,56.7355,56.9155,1496755.0
2023-02-13 09:30:00,57.23,57.61,57.09,57.56,659755.0,57.2255,57.6055,57.0855,57.5555,659755.0
2023-02-13 10:00:00,57.6,57.65,57.38,57.47,443455.0,57.5955,57.6454,57.3755,57.4655,443455.0
2023-02-13 10:30:00,57.49,57.73,57.43,57.65,275715.0,57.4855,57.7254,57.4255,57.6454,275715.0
2023-02-13 11:00:00,57.67,57.81,57.66,57.76,364690.0,57.6654,57.8054,57.6554,57.7554,364690.0
2023-02-13 11:30:00,57.76,57.84,57.64,57.7,225840.0,57.7554,57.8354,57.6354,57.6954,225840.0
2023-02-13 12:00:00,57.71,57.8,57.69,57.73,186710.0,57.7054,57.7954,57.6854,57.7254,186710.0
2023-02-13 12:30:00,57.71,57.78,57.69,57.76,85215.0,57.7054,57.7754,57.6854,57.7554,85215.0
2023-02-13 13:00:00,57.76,57.83,57.62,57.81,169525.0,57.7554,57.8254,57.6155,57.8054,169525.0
2023-02-13 13:30:00,57.82,57.9,57.73,57.9,199910.0,57.8154,57.8954,57.7254,57.8954,199910.0
2023-02-13 14:00:00,57.91,57.93,57.68,57.69,114745.0,57.9054,57.9254,57.6754,57.6854,114745.0
2023-02-13 14:30:00,57.68,57.73,57.52,57.62,86235.0,57.6754,57.7254,57.5155,57.6155,86235.0
2023-02-13 15:00:00,57.61,57.72,57.51,57.7,137900.0,57.6055,57.7154,57.5055,57.6954,137900.0
2023-02-13 15:30:00,57.7,57.82,57.67,57.82,1246135.0,57.6954,57.8154,57.6654,57.8154,1246135.0
2023-02-14 09:30:00,57.73,58.24,57.42,58.2,1021120.0,57.7254,58.2354,57.4155,58.1954,1021120.0
2023-02-14 10:00:00,58.24,58.83,58.22,58.5,969990.0,58.2354,58.8254,58.2154,58.4954,969990.0
2023-02-14 10:30:00,58.53,58.59,57.73,58.06,307940.0,58.5254,58.5854,57.7254,58.0554,307940.0
2023-02-14 11:00:00,58.07,58.28,57.87,57.89,238080.0,58.0654,58.2754,57.8654,57.8854,238080.0
2023-02-14 11:30:00,57.86,57.87,57.63,57.79,149075.0,57.8554,57.8654,57.6255,57.7854,149075.0
2023-02-14 12:00:00,57.83,58.06,57.79,57.97,215415.0,57.8254,58.0554,57.7854,57.9654,215415.0
2023-02-14 12:30:00,57.98,58.07,57.89,57.99,269805.0,57.9754,58.0654,57.8854,57.9854,269805.0
2023-02-14 13:00:00,57.99,58.4,57.97,58.28,451275.0,57.9854,58.3954,57.9654,58.2754,451275.0
2023-02-14 13:30:00,58.3,58.36,58.19,58.24,217620.0,58.2954,58.3554,58.1854,58.2354,217620.0
2023-02-14 14:00:00,58.23,58.31,58.04,58.22,175900.0,58.2254,58.3054,58.0354,58.2154,175900.0
2023-02-14 14:30:00,58.25,58.47,58.25,58.38,234210.0,58.2454,58.4654,58.2454,58.3754,234210.0
2023-02-14 15:00:00,58.41,58.53,58.28,58.47,395140.0,58.4054,58.5254,58.2754,58.4654,395140.0
2023-02-14 15:30:00,58.46,58.62,58.45,58.47,996895.0,58.4554,58.6154,58.4454,58.4654,996895.0
2023-02-15 09:30:00,58.12,58.75,58.11,58.41,465075.0,58.1154,58.7454,58.1054,58.4054,465075.0
2023-02-15 10:00:00,58.38,58.56,58.18,58.49,358890.0,58.3754,58.5554,58.1754,58.4854,358890.0
2023-02-15 10:30:00,58.47,58.58,58.32,58.32,278140.0,58.4654,58.5754,58.3154,58.3154,278140.0
2023-02-15 11:00:00,58.32,58.61,58.31,58.6,228760.0,58.3154,58.6054,58.3054,58.5954,228760.0
2023-02-15 11:30:00,58.62,58.7,58.48,58.56,352510.0,58.6154,58.6954,58.4754,58.5554,352510.0
2023-02-15 12:00:00,58.58,58.59,58.41,58.47,86180.0,58.5754,58.5854,58.4054,58.4654,86180.0
2023-02-15 12:30:00,58.5,58.68,58.47,58.58,120130.0,58.4954,58.6754,58.4654,58.5754,120130.0
2023-02-15 13:00:00,58.6,58.77,58.53,58.76,171510.0,58.5954,58.7654,58.5254,58.7554,171510.0
2023-02-15 13:30:00,58.77,58.89,58.74,58.87,608010.0,58.7654,58.8854,58.7354,58.8654,608010.0
2023-02-15 14:00:00,58.87,59.11,58.87,59.02,239055.0,58.8654,59.1053,58.8654,59.0153,239055.0
2023-02-15 14:30:00,59.03,59.03,58.79,58.79,179090.0,59.0253,59.0253,58.7854,58.7854,179090.0
2023-02-15 15:00:00,58.82,58.93,58.79,58.91,332140.0,58.8154,58.9253,58.7854,58.9053,332140.0
2023-02-15 15:30:00,58.91,59.05,58.87,59.02,1295365.0,58.9053,59.0453,58.8654,59.0153,1295365.0
2023-02-16 09:30:00,57.76,58.05,57.6,57.87,582195.0,57.7554,58.0454,57.5955,57.8654,582195.0
2023-02-16 10:00:00,57.87,58.2,57.77,58.14,302185.0,57.8654,58.1954,57.7654,58.1354,302185.0
2023-02-16 10:30:00,58.14,58.43,58.13,58.24,138115.0,58.1354,58.4254,58.1254,58.2354,138115.0
2023-02-16 11:00:00,58.24,58.36,58.13,58.27,116960.0,58.2354,58.3554,58.1254,58.2654,116960.0
2023-02-16 11:30:00,58.24,58.3,58.16,58.16,148125.0,58.2354,58.2954,58.1554,58.1554,148125.0
2023-02-16 12:00:00,58.15,58.23,57.96,58.17,213810.0,58.1454,58.2254,57.9554,58.1654,213810.0
2023-02-16 12:30:00,58.21,58.38,58.18,58.18,113655.0,58.2054,58.3754,58.1754,58.1754,113655.0
2023-02-16 13:00:00,58.2,58.28,58.11,58.11,100590.0,58.1954,58.2754,58.1054,58.1054,100590.0
2023-02-16 13:30:00,58.11,58.34,58.08,58.26,257880.0,58.1054,58.3354,58.0754,58.2554,257880.0
2023-02-16 14:00:00,58.26,58.31,58.12,58.23,146070.0,58.2554,58.3054,58.1154,58.2254,146070.0
2023-02-16 14:30:00,58.23,58.32,58.17,58.2,113770.0,58.2254,58.3154,58.1654,58.1954,113770.0
2023-02-16 15:00:00,58.22,58.22,57.67,57.67,589385.0,58.2154,58.2154,57.6654,57.6654,589385.0
2023-02-16 15:30:00,57.68,57.76,57.57,57.59,1613515.0,57.6754,57.7554,57.5655,57.5855,1613515.0
2023-02-17 09:30:00,57.1,57.26,56.52,56.64,705165.0,57.0955,57.2555,56.5155,56.6355,705165.0
2023-02-17 10:00:00,56.67,57.07,56.62,56.92,584225.0,56.6655,57.0655,56.6155,56.9155,584225.0
2023-02-17 10:30:00,56.92,57.16,56.71,56.74,250705.0,56.9155,57.1555,56.7055,56.7355,250705.0
2023-02-17 11:00:00,56.72,56.76,56.55,56.57,162585.0,56.7155,56.7555,56.5455,56.5655,162585.0
2023-02-17 11:30:00,56.56,56.74,56.5,56.6,216305.0,56.5555,56.7355,56.4955,56.5955,216305.0
2023-02-17 12:00:00,56.62,56.78,56.61,56.61,147030.0,56.6155,56.7755,56.6055,56.6055,147030.0
2023-02-17 12:30:00,56.58,56.63,56.38,56.43,236315.0,56.5755,56.6255,56.3755,56.4255,236315.0
2023-02-17 13:00:00,56.44,56.57,56.39,56.43,87570.0,56.4355,56.5655,56.3855,56.4255,87570.0
2023-02-17 13:30:00,56.42,56.58,56.4,56.5,119575.0,56.4155,56.5755,56.3955,56.4955,119575.0
2023-02-17 14:00:00,56.51,56.71,56.51,56.69,306270.0,56.5055,56.7055,56.5055,56.6855,306270.0
2023-02-17 14:30:00,56.69,56.88,56.65,56.82,130375.0,56.6855,56.8755,56.6455,56.8155,130375.0
2023-02-17 15:00:00,56.84,56.9,56.71,56.72,199430.0,56.8355,56.8955,56.7055,56.7155,199430.0
2023-02-17 15:30:00,56.72,56.98,56.72,56.92,557440.0,56.7155,56.9755,56.7155,56.9155,557440.0
2023-02-21 09:30:00,56.03,56.41,56.03,56.24,428255.0,56.0256,56.4055,56.0256,56.2356,428255.0
2023-02-21 10:00:00,56.2,56.23,55.84,55.87,1337960.0,56.1956,56.2256,55.8356,55.8656,1337960.0
2023-02-21 10:30:00,55.86,56.07,55.85,55.91,1406065.0,55.8556,56.0656,55.8456,55.9056,1406065.0
2023-02-21 11:00:00,55.92,55.98,55.74,55.78,1156230.0,55.9156,55.9756,55.7356,55.7756,1156230.0
2023-02-21 11:30:00,55.79,55.87,55.72,55.73,186520.0,55.7856,55.8656,55.7156,55.7256,186520.0
2023-02-21 12:00:00,55.73,55.81,55.67,55.67,517020.0,55.7256,55.8056,55.6656,55.6656,517020.0
2023-02-21 12:30:00,55.68,55.91,55.66,55.91,80720.0,55.6756,55.9056,55.6556,55.9056,80720.0
2023-02-21 13:00:00,55.91,55.92,55.78,55.83,117875.0,55.9056,55.9156,55.7756,55.8256,117875.0
2023-02-21 13:30:00,55.83,55.84,55.78,55.8,46260.0,55.8256,55.8356,55.7756,55.7956,46260.0
2023-02-21 14:00:00,55.77,55.92,55.74,55.87,153950.0,55.7656,55.9156,55.7356,55.8656,153950.0
2023-02-21 14:30:00,55.86,55.95,55.82,55.91,168390.0,55.8556,55.9456,55.8156,55.9056,168390.0
2023-02-21 15:00:00,55.91,55.95,55.78,55.82,391510.0,55.9056,55.9456,55.7756,55.8156,391510.0
2023-02-21 15:30:00,55.83,55.91,55.75,55.77,986395.0,55.8256,55.9056,55.7456,55.7656,986395.0
2023-02-22 09:30:00,56.11,56.73,56.11,56.51,308585.0,56.1056,56.7255,56.1056,56.5055,308585.0
2023-02-22 10:00:00,56.51,56.52,56.1,56.21,417805.0,56.5055,56.5155,56.0956,56.2056,417805.0
2023-02-22 10:30:00,56.19,56.45,56.08,56.42,222205.0,56.1856,56.4455,56.0756,56.4155,222205.0
2023-02-22 11:00:00,56.41,56.46,56.24,56.3,123120.0,56.4055,56.4555,56.2356,56.2956,123120.0
2023-02-22 11:30:00,56.3,56.4,56.21,56.35,105160.0,56.2956,56.3955,56.2056,56.3456,105160.0
2023-02-22 12:00:00,56.34,56.47,56.3,56.42,98385.0,56.3356,56.4655,56.2956,56.4155,98385.0
2023-02-22 12:30:00,56.43,56.54,56.41,56.5,155920.0,56.4255,56.5355,56.4055,56.4955,155920.0
2023-02-22 13:00:00,56.5,56.67,56.48,56.66,88030.0,56.4955,56.6655,56.4755,56.6555,88030.0
2023-02-22 13:30:00,56.66,56.73,56.59,56.62,129055.0,56.6555,56.7255,56.5855,56.6155,129055.0
2023-02-22 14:00:00,56.61,56.73,56.3,56.43,396815.0,56.6055,56.7255,56.2956,56.4255,396815.0
2023-02-22 14:30:00,56.42,56.5,56.17,56.18,526595.0,56.4155,56.4955,56.1656,56.1756,526595.0
2023-02-22 15:00:00,56.18,56.4,56.16,56.25,317920.0,56.1756,56.3955,56.1556,56.2456,317920.0
2023-02-22 15:30:00,56.25,56.38,56.15,56.38,693780.0,56.2456,56.3755,56.1456,56.3755,693780.0
2023-02-23 09:30:00,56.91,57.06,56.75,56.86,392255.0,56.9055,57.0555,56.7455,56.8555,392255.0
2023-02-23 10:00:00,56.89,56.94,56.59,56.78,283555.0,56.8855,56.9355,56.5855,56.7755,283555.0
2023-02-23 10:30:00,56.76,56.81,56.37,56.41,476220.0,56.7555,56.8055,56.3656,56.4055,476220.0
2023-02-23 11:00:00,56.38,56.5,56.16,56.24,235855.0,56.3755,56.4955,56.1556,56.2356,235855.0
2023-02-23 11:30:00,56.23,56.27,56.07,56.08,498965.0,56.2256,56.2656,56.0656,56.0756,498965.0
2023-02-23 12:00:00,56.09,56.21,56.06,56.2,158990.0,56.0856,56.2056,56.0556,56.1956,158990.0
2023-02-23 12:30:00,56.18,56.29,56.15,56.25,169800.0,56.1756,56.2856,56.1456,56.2456,169800.0
2023-02-23 13:00:00,56.23,56.29,56.07,56.13,288735.0,56.2256,56.2856,56.0656,56.1256,288735.0
2023-02-23 13:30:00,56.14,56.38,56.09,56.34,105670.0,56.1356,56.3755,56.0856,56.3356,105670.0
2023-02-23 14:00:00,56.34,56.71,56.31,56.65,382715.0,56.3356,56.7055,56.3056,56.6455,382715.0
2023-02-23 14:30:00,56.67,56.82,56.66,56.74,296465.0,56.6655,56.8155,56.6555,56.7355,296465.0
2023-02-23 15:00:00,56.74,56.97,56.74,56.96,672795.0,56.7355,56.9655,56.7355,56.9555,672795.0
2023-02-23 15:30:00,56.96,56.98,56.81,56.85,1379670.0,56.9555,56.9755,56.8055,56.8455,1379670.0
2023-02-24 09:30:00,55.51,55.99,55.46,55.64,711640.0,55.5056,55.9856,55.4556,55.6356,711640.0
2023-02-24 10:00:00,55.65,55.73,55.41,55.61,647460.0,55.6456,55.7256,55.4056,55.6056,647460.0
2023-02-24 10:30:00,55.61,55.61,55.34,55.41,479930.0,55.6056,55.6056,55.3356,55.4056,479930.0
2023-02-24 11:00:00,55.42,55.72,55.35,55.68,353375.0,55.4156,55.7156,55.3456,55.6756,353375.0
2023-02-24 11:30:00,55.69,55.89,55.55,55.81,458895.0,55.6856,55.8856,55.5456,55.8056,458895.0
2023-02-24 12:00:00,55.82,55.83,55.61,55.65,103505.0,55.8156,55.8256,55.6056,55.6456,103505.0
2023-02-24 12:30:00,55.65,55.68,55.44,55.48,86810.0,55.6456,55.6756,55.4356,55.4756,86810.0
2023-02-24 13:00:00,55.48,55.53,55.42,55.48,124175.0,55.4756,55.5256,55.4156,55.4756,124175.0
2023-02-24 13:30:00,55.47,55.61,55.41,55.54,163780.0,55.4656,55.6056,55.4056,55.5356,163780.0
2023-02-24 14:00:00,55.55,55.63,55.5,55.59,189905.0,55.5456,55.6256,55.4956,55.5856,189905.0
2023-02-24 14:30:00,55.59,55.75,55.5,55.71,343745.0,55.5856,55.7456,55.4956,55.7056,343745.0
2023-02-24 15:00:00,55.73,55.77,55.63,55.64,201485.0,55.7256,55.7656,55.6256,55.6356,201485.0
2023-02-24 15:30:00,55.63,55.7,55.43,55.67,853165.0,55.6256,55.6956,55.4256,55.6656,853165.0
2023-02-27 09:30:00,56.15,56.29,55.92,56.22,405325.0,56.1456,56.2856,55.9156,56.2156,405325.0
2023-02-27 10:00:00,56.23,56.39,56.16,56.21,211560.0,56.2256,56.3855,56.1556,56.2056,211560.0
2023-02-27 10:30:00,56.21,56.21,55.81,55.93,320865.0,56.2056,56.2056,55.8056,55.9256,320865.0
2023-02-27 11:00:00,55.96,56.06,55.87,55.96,220860.0,55.9556,56.0556,55.8656,55.9556,220860.0
2023-02-27 11:30:00,55.97,56.02,55.81,56.01,163530.0,55.9656,56.0156,55.8056,56.0056,163530.0
2023-02-27 12:00:00,56.01,56.02,55.87,55.9,121475.0,56.0056,56.0156,55.8656,55.8956,121475.0
2023-02-27 12:30:00,55.91,55.99,55.9,55.99,158740.0,55.9056,55.9856,55.8956,55.9856,158740.0
2023-02-27 13:00:00,55.99,56.04,55.93,55.93,83860.0,55.9856,56.0356,55.9256,55.9256,83860.0
2023-02-27 13:30:00,55.96,55.97,55.8,55.93,87040.0,55.9556,55.9656,55.7956,55.9256,87040.0
2023-02-27 14:00:00,55.94,56.03,55.85,55.87,241810.0,55.9356,56.0256,55.8456,55.8656,241810.0
2023-02-27 14:30:00,55.86,55.88,55.66,55.7,318190.0,55.8556,55.8756,55.6556,55.6956,318190.0
2023-02-27 15:00:00,55.69,55.76,55.66,55.76,412060.0,55.6856,55.7556,55.6556,55.7556,412060.0
2023-02-27 15:30:00,55.75,55.76,55.6,55.73,826530.0,55.7456,55.7556,55.5956,55.7256,826530.0
2023-02-28 09:30:00,55.6,56.02,55.6,55.85,712005.0,55.5956,56.0156,55.5956,55.8456,712005.0
2023-02-28 10:00:00,55.89,56.01,55.82,55.84,288290.0,55.8856,56.0056,55.8156,55.8356,288290.0
2023-02-28 10:30:00,55.86,55.96,55.7,55.81,127670.0,55.8556,55.9556,55.6956,55.8056,127670.0
2023-02-28 11:00:00,55.82,55.97,55.82,55.96,55475.0,55.8156,55.9656,55.8156,55.9556,55475.0
2023-02-28 11:30:00,55.96,55.96,55.71,55.75,116960.0,55.9556,55.9556,55.7056,55.7456,116960.0
2023-02-28 12:00:00,55.78,55.95,55.78,55.94,50180.0,55.7756,55.9456,55.7756,55.9356,50180.0
2023-02-28 12:30:00,55.94,56.01,55.85,55.99,53220.0,55.9356,56.0056,55.8456,55.9856,53220.0
2023-02-28 13:00:00,56.0,56.07,55.97,56.03,60015.0,55.9956,56.0656,55.9656,56.0256,60015.0
2023-02-28 13:30:00,56.03,56.06,55.98,56.02,68700.0,56.0256,56.0556,55.9756,56.0156,68700.0
2023-02-28 14:00:00,56.02,56.07,55.9,55.91,127465.0,56.0156,56.0656,55.8956,55.9056,127465.0
2023-02-28 14:30:00,55.91,55.98,55.83,55.83,248975.0,55.9056,55.9756,55.8256,55.8256,248975.0
2023-02-28 15:00:00,55.82,55.84,55.7,55.71,335775.0,55.8156,55.8356,55.6956,55.7056,335775.0
2023-02-28 15:30:00,55.7,55.84,55.6,55.72,1067615.0,55.6956,55.8356,55.5956,55.7156,1067615.0
2023-03-01 09:30:00,55.58,55.9,55.38,55.73,332390.0,55.5756,55.8956,55.3756,55.7256,332390.0
2023-03-01 10:00:00,55.75,55.85,55.33,55.4,92430.0,55.7456,55.8456,55.3256,55.3956,92430.0
2023-03-01 10:30:00,55.37,55.62,55.29,55.5,268155.0,55.3656,55.6156,55.2856,55.4956,268155.0
2023-03-01 11:00:00,55.46,55.46,55.18,55.33,214715.0,55.4556,55.4556,55.1756,55.3256,214715.0
2023-03-01 11:30:00,55.34,55.59,55.29,55.51,359155.0,55.3356,55.5856,55.2856,55.5056,359155.0
2023-03-01 12:00:00,55.49,55.62,55.45,55.53,162760.0,55.4856,55.6156,55.4456,55.5256,162760.0
2023-03-01 12:30:00,55.5,55.55,55.42,55.44,233510.0,55.4956,55.5456,55.4156,55.4356,233510.0
2023-03-01 13:00:00,55.43,55.43,55.33,55.36,176900.0,55.4256,55.4256,55.3256,55.3556,176900.0
2023-03-01 13:30:00,55.33,55.4,55.3,55.39,218280.0,55.3256,55.3956,55.2956,55.3856,218280.0
2023-03-01 14:00:00,55.37,55.37,55.22,55.23,120100.0,55.3656,55.3656,55.2156,55.2256,120100.0
2023-03-01 14:30:00,55.23,55.27,55.17,55.22,99740.0,55.2256,55.2656,55.1656,55.2156,99740.0
2023-03-01 15:00:00,55.22,55.32,55.2,55.22,276240.0,55.2156,55.3156,55.1956,55.2156,276240.0
2023-03-01 15:30:00,55.23,55.43,55.22,55.34,515205.0,55.2256,55.4256,55.2156,55.3356,515205.0
2023-03-02 09:30:00,55.94,56.08,55.73,56.01,698675.0,55.9356,56.0756,55.7256,56.0056,698675.0
2023-03-02 10:00:00,56.01,56.12,55.94,56.09,290355.0,56.0056,56.1156,55.9356,56.0856,290355.0
2023-03-02 10:30:00,56.1,56.22,55.97,56.2,269625.0,56.0956,56.2156,55.9656,56.1956,269625.0
2023-03-02 11:00:00,56.21,56.28,56.06,56.07,182315.0,56.2056,56.2756,56.0556,56.0656,182315.0
2023-03-02 11:30:00,56.06,56.09,55.94,56.08,315095.0,56.0556,56.0856,55.9356,56.0756,315095.0
2023-03-02 12:00:00,56.09,56.11,55.97,56.09,106850.0,56.0856,56.1056,55.9656,56.0856,106850.0
2023-03-02 12:30:00,56.1,56.19,56.06,56.15,184575.0,56.0956,56.1856,56.0556,56.1456,184575.0
2023-03-02 13:00:00,56.16,56.19,56.07,56.07,341915.0,56.1556,56.1856,56.0656,56.0656,341915.0
2023-03-02 13:30:00,56.07,56.53,56.07,56.52,465725.0,56.0656,56.5255,56.0656,56.5155,465725.0
2023-03-02 14:00:00,56.54,56.81,56.54,56.81,162690.0,56.5355,56.8055,56.5355,56.8055,162690.0
2023-03-02 14:30:00,56.82,56.84,56.67,56.74,348700.0,56.8155,56.8355,56.6655,56.7355,348700.0
2023-03-02 15:00:00,56.74,56.81,56.61,56.62,253055.0,56.7355,56.8055,56.6055,56.6155,253055.0
2023-03-02 15:30:00,56.64,56.82,56.63,56.71,594615.0,56.6355,56.8155,56.6255,56.7055,594615.0
2023-03-03 09:30:00,57.06,57.5,56.96,57.42,1004490.0,57.0555,57.4955,56.9555,57.4155,1004490.0
2023-03-03 10:00:00,57.42,57.46,57.09,57.43,422120.0,57.4155,57.4555,57.0855,57.4255,422120.0
2023-03-03 10:30:00,57.42,57.45,57.25,57.28,262830.0,57.4155,57.4455,57.2455,57.2755,262830.0
2023-03-03 11:00:00,57.27,57.29,57.14,57.28,275725.0,57.2655,57.2855,57.1355,57.2755,275725.0
2023-03-03 11:30:00,57.31,57.44,57.24,57.41,129495.0,57.3055,57.4355,57.2355,57.4055,129495.0
2023-03-03 12:00:00,57.41,57.53,57.39,57.52,120905.0,57.4055,57.5255,57.3855,57.5155,120905.0
2023-03-03 12:30:00,57.53,57.67,57.47,57.67,99020.0,57.5255,57.6654,57.4655,57.6654,99020.0
2023-03-03 13:00:00,57.67,57.73,57.62,57.67,120400.0,57.6654,57.7254,57.6155,57.6654,120400.0
2023-03-03 13:30:00,57.68,57.71,57.63,57.66,150145.0,57.6754,57.7054,57.6255,57.6554,150145.0
2023-03-03 14:00:00,57.65,57.79,57.62,57.75,274020.0,57.6454,57.7854,57.6155,57.7454,274020.0
2023-03-03 14:30:00,57.75,57.79,57.71,57.72,200600.0,57.7454,57.7854,57.7054,57.7154,200600.0
2023-03-03 15:00:00,57.73,57.8,57.65,57.75,402175.0,57.7254,57.7954,57.6454,57.7454,402175.0
2023-03-03 15:30:00,57.75,57.78,57.65,57.75,940590.0,57.7454,57.7754,57.6454,57.7454,940590.0
2023-03-06 09:30:00,58.03,58.05,57.74,57.97,271855.0,58.0254,58.0454,57.7354,57.9654,271855.0
2023-03-06 10:00:00,57.97,58.26,57.91,58.23,311395.0,57.9654,58.2554,57.9054,58.2254,311395.0
2023-03-06 10:30:00,58.23,58.51,58.22,58.48,388390.0,58.2254,58.5054,58.2154,58.4754,388390.0
2023-03-06 11:00:00,58.49,58.61,58.37,58.38,389855.0,58.4854,58.6054,58.3654,58.3754,389855.0
2023-03-06 11:30:00,58.37,58.44,58.32,58.43,192820.0,58.3654,58.4354,58.3154,58.4254,192820.0
2023-03-06 12:00:00,58.44,58.45,58.32,58.35,148845.0,58.4354,58.4454,58.3154,58.3454,148845.0
2023-03-06 12:30:00,58.35,58.35,58.05,58.11,171340.0,58.3454,58.3454,58.0454,58.1054,171340.0
2023-03-06 13:00:00,58.1,58.17,58.05,58.09,233265.0,58.0954,58.1654,58.0454,58.0854,233265.0
2023-03-06 13:30:00,58.08,58.09,57.92,57.94,234420.0,58.0754,58.0854,57.9154,57.9354,234420.0
2023-03-06 14:00:00,57.95,58.03,57.88,57.92,213165.0,57.9454,58.0254,57.8754,57.9154,213165.0
2023-03-06 14:30:00,57.91,57.96,57.79,57.84,262650.0,57.9054,57.9554,57.7854,57.8354,262650.0
2023-03-06 15:00:00,57.83,57.91,57.7,57.7,257735.0,57.8254,57.9054,57.6954,57.6954,257735.0
2023-03-06 15:30:00,57.7,57.8,57.65,57.68,422140.0,57.6954,57.7954,57.6454,57.6754,422140.0
2023-03-07 09:30:00,57.62,58.21,57.62,58.03,133960.0,57.6155,58.2054,57.6155,58.0254,133960.0
2023-03-07 10:00:00,57.94,57.94,57.4,57.56,503180.0,57.9354,57.9354,57.3955,57.5555,503180.0
2023-03-07 10:30:00,57.53,57.85,57.36,57.37,219330.0,57.5255,57.8454,57.3555,57.3655,219330.0
2023-03-07 11:00:00,57.35,57.54,57.32,57.32,67765.0,57.3455,57.5355,57.3155,57.3155,67765.0
2023-03-07 11:30:00,57.32,57.51,57.26,57.32,84995.0,57.3155,57.5055,57.2555,57.3155,84995.0
2023-03-07 12:00:00,57.32,57.66,57.3,57.58,70400.0,57.3155,57.6554,57.2955,57.5755,70400.0
2023-03-07 12:30:00,57.57,57.68,57.51,57.51,44130.0,57.5655,57.6754,57.5055,57.5055,44130.0
2023-03-07 13:00:00,57.51,57.51,57.34,57.39,30350.0,57.5055,57.5055,57.3355,57.3855,30350.0
2023-03-07 13:30:00,57.37,57.42,57.08,57.19,82570.0,57.3655,57.4155,57.0755,57.1855,82570.0
2023-03-07 14:00:00,57.22,57.28,57.15,57.17,94230.0,57.2155,57.2755,57.1455,57.1655,94230.0
2023-03-07 14:30:00,57.16,57.19,57.02,57.05,245505.0,57.1555,57.1855,57.0155,57.0455,245505.0
2023-03-07 15:00:00,57.05,57.22,57.03,57.05,222445.0,57.0455,57.2155,57.0255,57.0455,222445.0
2023-03-07 15:30:00,57.05,57.19,57.02,57.11,466160.0,57.0455,57.1855,57.0155,57.1055,466160.0
2023-03-08 09:30:00,57.04,57.38,57.04,57.16,175625.0,57.0355,57.3755,57.0355,57.1555,175625.0
2023-03-08 10:00:00,57.14,57.22,56.87,57.16,556765.0,57.1355,57.2155,56.8655,57.1555,556765.0
2023-03-08 10:30:00,57.14,57.35,57.09,57.15,522630.0,57.1355,57.3455,57.0855,57.1455,522630.0
2023-03-08 11:00:00,57.15,57.36,57.14,57.23,70000.0,57.1455,57.3555,57.1355,57.2255,70000.0
2023-03-08 11:30:00,57.24,57.45,57.07,57.41,92355.0,57.2355,57.4455,57.0655,57.4055,92355.0
2023-03-08 12:00:00,57.44,57.44,57.17,57.19,71930.0,57.4355,57.4355,57.1655,57.1855,71930.0
2023-03-08 12:30:00,57.17,57.32,57.12,57.23,68925.0,57.1655,57.3155,57.1155,57.2255,68925.0
2023-03-08 13:00:00,57.23,57.28,57.05,57.06,126195.0,57.2255,57.2755,57.0455,57.0555,126195.0
2023-03-08 13:30:00,57.04,57.12,56.96,57.09,81010.0,57.0355,57.1155,56.9555,57.0855,81010.0
2023-03-08 14:00:00,57.13,57.17,57.08,57.14,67050.0,57.1255,57.1655,57.0755,57.1355,67050.0
2023-03-08 14:30:00,57.17,57.19,57.08,57.09,104570.0,57.1655,57.1855,57.0755,57.0855,104570.0
2023-03-08 15:00:00,57.12,57.12,56.98,57.01,68550.0,57.1155,57.1155,56.9755,57.0055,68550.0
2023-03-08 15:30:00,57.03,57.35,57.03,57.24,268660.0,57.0255,57.3455,57.0255,57.2355,268660.0
2023-03-09 09:30:00,57.31,57.65,57.12,57.6,216875.0,57.3055,57.6454,57.1155,57.5955,216875.0
2023-03-09 10:00:00,57.57,57.8,57.55,57.73,109780.0,57.5655,57.7954,57.5455,57.7254,109780.0
2023-03-09 10:30:00,57.73,57.79,57.54,57.54,60055.0,57.7254,57.7854,57.5355,57.5355,60055.0
2023-03-09 11:00:00,57.53,57.53,57.29,57.3,84720.0,57.5255,57.5255,57.2855,57.2955,84720.0
2023-03-09 11:30:00,57.29,57.45,57.27,57.35,80050.0,57.2855,57.4455,57.2655,57.3455,80050.0
2023-03-09 12:00:00,57.33,57.43,57.21,57.42,93300.0,57.3255,57.4255,57.2055,57.4155,93300.0
2023-03-09 12:30:00,57.42,57.42,57.04,57.13,251460.0,57.4155,57.4155,57.0355,57.1255,251460.0
2023-03-09 13:00:00,57.13,57.18,56.81,56.84,91545.0,57.1255,57.1755,56.8055,56.8355,91545.0
2023-03-09 13:30:00,56.83,56.83,56.44,56.46,158035.0,56.8255,56.8255,56.4355,56.4555,158035.0
2023-03-09 14:00:00,56.46,56.52,56.31,56.46,249875.0,56.4555,56.5155,56.3056,56.4555,249875.0
2023-03-09 14:30:00,56.46,56.51,56.28,56.31,447340.0,56.4555,56.5055,56.2756,56.3056,447340.0
2023-03-09 15:00:00,56.33,56.36,55.9,55.95,275900.0,56.3256,56.3556,55.8956,55.9456,275900.0
2023-03-09 15:30:00,55.93,56.15,55.91,55.94,525870.0,55.9256,56.1456,55.9056,55.9356,525870.0
2023-03-10 09:30:00,55.57,55.71,54.62,54.72,572335.0,55.5656,55.7056,54.6157,54.7157,572335.0
2023-03-10 10:00:00,54.81,55.15,54.69,54.79,337620.0,54.8057,55.1456,54.6857,54.7857,337620.0
2023-03-10 10:30:00,54.79,55.28,54.77,55.28,397070.0,54.7857,55.2756,54.7657,55.2756,397070.0
2023-03-10 11:00:00,55.25,55.57,55.12,55.54,456440.0,55.2456,55.5656,55.1156,55.5356,456440.0
2023-03-10 11:30:00,55.55,55.66,55.06,55.1,748455.0,55.5456,55.6556,55.0557,55.0957,748455.0
2023-03-10 12:00:00,55.12,55.19,54.78,54.88,1871910.0,55.1156,55.1856,54.7757,54.8757,1871910.0
2023-03-10 12:30:00,54.93,55.07,54.69,54.71,729905.0,54.9257,55.0657,54.6857,54.7057,729905.0
2023-03-10 13:00:00,54.71,54.79,54.43,54.47,496300.0,54.7057,54.7857,54.4257,54.4657,496300.0
2023-03-10 13:30:00,54.44,54.46,54.12,54.13,364240.0,54.4357,54.4557,54.1157,54.1257,364240.0
2023-03-10 14:00:00,54.16,54.45,54.16,54.25,670925.0,54.1557,54.4457,54.1557,54.2457,670925.0
2023-03-10 14:30:00,54.24,54.8,54.24,54.67,438735.0,54.2357,54.7957,54.2357,54.6657,438735.0
2023-03-10 15:00:00,54.68,54.77,54.52,54.58,371345.0,54.6757,54.7657,54.5157,54.5757,371345.0
2023-03-10 15:30:00,54.57,54.58,54.25,54.43,968460.0,54.5657,54.5757,54.2457,54.4257,968460.0
2023-03-13 09:30:00,53.97,54.44,53.52,54.31,576680.0,53.9657,54.4357,53.5158,54.3057,576680.0
2023-03-13 10:00:00,54.26,54.55,54.08,54.23,198665.0,54.2557,54.5457,54.0757,54.2257,198665.0
2023-03-13 10:30:00,54.25,54.93,54.25,54.87,272015.0,54.2457,54.9257,54.2457,54.8657,272015.0
2023-03-13 11:00:00,54.9,55.39,54.8,55.33,573470.0,54.8957,55.3856,54.7957,55.3256,573470.0
2023-03-13 11:30:00,55.35,55.35,55.01,55.19,543445.0,55.3456,55.3456,55.0057,55.1856,543445.0
2023-03-13 12:00:00,55.22,55.41,54.95,55.01,355365.0,55.2156,55.4056,54.9457,55.0057,355365.0
2023-03-13 12:30:00,55.02,55.24,54.81,54.88,443290.0,55.0157,55.2356,54.8057,54.8757,443290.0
2023-03-13 13:00:00,54.89,55.04,54.68,54.8,277790.0,54.8857,55.0357,54.6757,54.7957,277790.0
2023-03-13 13:30:00,54.81,55.08,54.66,55.06,214825.0,54.8057,55.0757,54.6557,55.0557,214825.0
2023-03-13 14:00:00,55.1,55.34,55.1,55.27,278115.0,55.0957,55.3356,55.0957,55.2656,278115.0
2023-03-13 14:30:00,55.27,55.43,55.13,55.29,313220.0,55.2656,55.4256,55.1256,55.2856,313220.0
2023-03-13 15:00:00,55.29,55.36,54.86,54.94,501175.0,55.2856,55.3556,54.8557,54.9357,501175.0
2023-03-13 15:30:00,54.93,55.23,54.77,54.8,916495.0,54.9257,55.2256,54.7657,54.7957,916495.0
2023-03-14 09:30:00,55.54,56.05,55.54,55.63,390590.0,55.5356,56.0456,55.5356,55.6256,390590.0
2023-03-14 10:00:00,55.61,55.98,55.55,55.98,444700.0,55.6056,55.9756,55.5456,55.9756,444700.0
2023-03-14 10:30:00,55.97,56.04,55.81,55.81,384390.0,55.9656,56.0356,55.8056,55.8056,384390.0
2023-03-14 11:00:00,55.76,56.14,55.74,56.1,197730.0,55.7556,56.1356,55.7356,56.0956,197730.0
2023-03-14 11:30:00,56.11,56.2,56.07,56.08,89905.0,56.1056,56.1956,56.0656,56.0756,89905.0
2023-03-14 12:00:00,56.08,56.08,55.85,55.91,80000.0,56.0756,56.0756,55.8456,55.9056,80000.0
2023-03-14 12:30:00,55.89,56.06,55.89,55.98,103170.0,55.8856,56.0556,55.8856,55.9756,103170.0
2023-03-14 13:00:00,55.99,55.99,55.51,55.72,182145.0,55.9856,55.9856,55.5056,55.7156,182145.0
2023-03-14 13:30:00,55.69,55.83,55.6,55.66,109105.0,55.6856,55.8256,55.5956,55.6556,109105.0
2023-03-14 14:00:00,55.68,55.71,55.43,55.68,231325.0,55.6756,55.7056,55.4256,55.6756,231325.0
2023-03-14 14:30:00,55.67,55.8,55.62,55.65,179045.0,55.6656,55.7956,55.6156,55.6456,179045.0
2023-03-14 15:00:00,55.67,55.73,55.38,55.55,434730.0,55.6656,55.7256,55.3756,55.5456,434730.0
2023-03-14 15:30:00,55.54,56.05,55.5,55.99,785350.0,55.5356,56.0456,55.4956,55.9856,785350.0
2023-03-15 09:30:00,55.41,55.77,55.25,55.46,692070.0,55.4056,55.7656,55.2456,55.4556,692070.0
2023-03-15 10:00:00,55.45,55.73,55.36,55.54,1038410.0,55.4456,55.7256,55.3556,55.5356,1038410.0
2023-03-15 10:30:00,55.5,55.61,55.18,55.53,744125.0,55.4956,55.6056,55.1756,55.5256,744125.0
2023-03-15 11:00:00,55.54,55.67,55.42,55.52,202820.0,55.5356,55.6656,55.4156,55.5156,202820.0
2023-03-15 11:30:00,55.53,55.72,55.43,55.54,280360.0,55.5256,55.7156,55.4256,55.5356,280360.0
2023-03-15 12:00:00,55.56,55.6,55.25,55.34,294655.0,55.5556,55.5956,55.2456,55.3356,294655.0
2023-03-15 12:30:00,55.33,55.44,55.21,55.28,186050.0,55.3256,55.4356,55.2056,55.2756,186050.0
2023-03-15 13:00:00,55.28,55.61,55.2,55.58,85005.0,55.2756,55.6056,55.1956,55.5756,85005.0
2023-03-15 13:30:00,55.57,55.63,55.31,55.54,123360.0,55.5656,55.6256,55.3056,55.5356,123360.0
2023-03-15 14:00:00,55.54,55.86,55.31,55.75,388925.0,55.5356,55.8556,55.3056,55.7456,388925.0
2023-03-15 14:30:00,55.76,55.91,55.63,55.85,568775.0,55.7556,55.9056,55.6256,55.8456,568775.0
2023-03-15 15:00:00,55.84,55.94,55.59,55.86,247805.0,55.8356,55.9356,55.5856,55.8556,247805.0
2023-03-15 15:30:00,55.86,55.91,55.61,55.91,875610.0,55.8556,55.9056,55.6056,55.9056,875610.0
2023-03-16 09:30:00,56.01,56.32,55.98,56.29,129970.0,56.0056,56.3156,55.9756,56.2856,129970.0
2023-03-16 10:00:00,56.3,56.33,55.91,56.11,124400.0,56.2956,56.3256,55.9056,56.1056,124400.0
2023-03-16 10:30:00,56.1,56.77,56.07,56.71,397735.0,56.0956,56.7655,56.0656,56.7055,397735.0
2023-03-16 11:00:00,56.81,57.05,56.69,56.99,419995.0,56.8055,57.0455,56.6855,56.9855,419995.0
2023-03-16 11:30:00,57.05,57.33,56.97,57.25,167460.0,57.0455,57.3255,56.9655,57.2455,167460.0
2023-03-16 12:00:00,57.25,57.28,57.06,57.25,181330.0,57.2455,57.2755,57.0555,57.2455,181330.0
2023-03-16 12:30:00,57.24,57.42,57.1,57.39,180420.0,57.2355,57.4155,57.0955,57.3855,180420.0
2023-03-16 13:00:00,57.4,57.45,57.18,57.3,1210650.0,57.3955,57.4455,57.1755,57.2955,1210650.0
2023-03-16 13:30:00,57.31,57.42,57.28,57.35,174010.0,57.3055,57.4155,57.2755,57.3455,174010.0
2023-03-16 14:00:00,57.33,57.34,57.18,57.31,221935.0,57.3255,57.3355,57.1755,57.3055,221935.0
2023-03-16 14:30:00,57.32,57.42,57.18,57.38,137070.0,57.3155,57.4155,57.1755,57.3755,137070.0
2023-03-16 15:00:00,57.39,57.57,57.33,57.54,177190.0,57.3855,57.5655,57.3255,57.5355,177190.0
2023-03-16 15:30:00,57.52,57.59,57.36,57.43,936385.0,57.5155,57.5855,57.3555,57.4255,936385.0
2023-03-17 09:30:00,57.53,57.65,57.23,57.56,228250.0,57.5255,57.6454,57.2255,57.5555,228250.0
2023-03-17 10:00:00,57.62,57.89,57.42,57.48,121245.0,57.6155,57.8854,57.4155,57.4755,121245.0
2023-03-17 10:30:00,57.48,57.49,57.03,57.19,120490.0,57.4755,57.4855,57.0255,57.1855,120490.0
2023-03-17 11:00:00,57.14,57.28,56.86,56.99,1131615.0,57.1355,57.2755,56.8555,56.9855,1131615.0
2023-03-17 11:30:00,57.01,57.11,56.82,56.95,137890.0,57.0055,57.1055,56.8155,56.9455,137890.0
2023-03-17 12:00:00,56.97,57.19,56.94,57.17,164730.0,56.9655,57.1855,56.9355,57.1655,164730.0
2023-03-17 12:30:00,57.17,57.35,57.04,57.14,131325.0,57.1655,57.3455,57.0355,57.1355,131325.0
2023-03-17 13:00:00,57.13,57.41,57.12,57.31,168695.0,57.1255,57.4055,57.1155,57.3055,168695.0
2023-03-17 13:30:00,57.31,57.39,57.21,57.36,100065.0,57.3055,57.3855,57.2055,57.3555,100065.0
2023-03-17 14:00:00,57.43,57.48,57.05,57.08,165975.0,57.4255,57.4755,57.0455,57.0755,165975.0
2023-03-17 14:30:00,57.08,57.23,56.99,57.19,179685.0,57.0755,57.2255,56.9855,57.1855,179685.0
2023-03-17 15:00:00,57.18,57.3,57.11,57.27,307670.0,57.1755,57.2955,57.1055,57.2655,307670.0
2023-03-17 15:30:00,57.26,57.27,57.03,57.22,648185.0,57.2555,57.2655,57.0255,57.2155,648185.0
2023-03-20 09:30:00,57.13,57.13,56.78,56.88,443775.0,57.1255,57.1255,56.7755,56.8755,443775.0
2023-03-20 10:00:00,56.87,57.06,56.65,56.94,676045.0,56.8655,57.0555,56.6455,56.9355,676045.0
2023-03-20 10:30:00,56.93,57.13,56.86,57.09,322090.0,56.9255,57.1255,56.8555,57.0855,322090.0
2023-03-20 11:00:00,57.1,57.34,57.08,57.31,257965.0,57.0955,57.3355,57.0755,57.3055,257965.0
2023-03-20 11:30:00,57.33,57.35,56.97,56.99,410965.0,57.3255,57.3455,56.9655,56.9855,410965.0
2023-03-20 12:00:00,57.0,57.0,56.68,56.86,590875.0,56.9955,56.9955,56.6755,56.8555,590875.0
2023-03-20 12:30:00,56.88,57.02,56.85,57.01,401935.0,56.8755,57.0155,56.8455,57.0055,401935.0
2023-03-20 13:00:00,57.01,57.11,56.99,57.02,170335.0,57.0055,57.1055,56.9855,57.0155,170335.0
2023-03-20 13:30:00,57.03,57.11,57.0,57.08,92215.0,57.0255,57.1055,56.9955,57.0755,92215.0
2023-03-20 14:00:00,57.1,57.19,57.03,57.14,87500.0,57.0955,57.1855,57.0255,57.1355,87500.0
2023-03-20 14:30:00,57.13,57.15,56.98,57.06,252075.0,57.1255,57.1455,56.9755,57.0555,252075.0
2023-03-20 15:00:00,57.05,57.15,57.02,57.07,214680.0,57.0455,57.1455,57.0155,57.0655,214680.0
2023-03-20 15:30:00,57.06,57.31,57.04,57.22,466360.0,57.0555,57.3055,57.0355,57.2155,466360.0
2023-03-21 09:30:00,57.6,57.84,57.6,57.78,134705.0,57.5955,57.8354,57.5955,57.7754,134705.0
2023-03-21 10:00:00,57.82,57.88,57.39,57.48,79590.0,57.8154,57.8754,57.3855,57.4755,79590.0
2023-03-21 10:30:00,57.45,57.48,57.29,57.36,111565.0,57.4455,57.4755,57.2855,57.3555,111565.0
2023-03-21 11:00:00,57.35,57.7,57.34,57.67,202115.0,57.3455,57.6954,57.3355,57.6654,202115.0
2023-03-21 11:30:00,57.68,57.76,57.58,57.67,243265.0,57.6754,57.7554,57.5755,57.6654,243265.0
2023-03-21 12:00:00,57.66,57.8,57.63,57.76,345010.0,57.6554,57.7954,57.6255,57.7554,345010.0
2023-03-21 12:30:00,57.75,57.84,57.69,57.79,246545.0,57.7454,57.8354,57.6854,57.7854,246545.0
2023-03-21 13:00:00,57.78,57.85,57.76,57.83,377175.0,57.7754,57.8454,57.7554,57.8254,377175.0
2023-03-21 13:30:00,57.84,57.92,57.69,57.69,226730.0,57.8354,57.9154,57.6854,57.6854,226730.0
2023-03-21 14:00:00,57.68,57.92,57.68,57.9,233435.0,57.6754,57.9154,57.6754,57.8954,233435.0
2023-03-21 14:30:00,57.91,58.07,57.9,58.05,261480.0,57.9054,58.0654,57.8954,58.0454,261480.0
2023-03-21 15:00:00,58.06,58.28,58.06,58.24,369970.0,58.0554,58.2754,58.0554,58.2354,369970.0
2023-03-21 15:30:00,58.26,58.47,58.21,58.34,509650.0,58.2554,58.4654,58.2054,58.3354,509650.0
2023-03-22 09:30:00,58.37,58.37,57.98,58.11,115975.0,58.3654,58.3654,57.9754,58.1054,115975.0
2023-03-22 10:00:00,58.12,58.4,57.99,58.36,90295.0,58.1154,58.3954,57.9854,58.3554,90295.0
2023-03-22 10:30:00,58.3,58.3,58.09,58.13,64770.0,58.2954,58.2954,58.0854,58.1254,64770.0
2023-03-22 11:00:00,58.12,58.12,57.93,58.07,41575.0,58.1154,58.1154,57.9254,58.0654,41575.0
2023-03-22 11:30:00,58.11,58.18,58.06,58.06,22045.0,58.1054,58.1754,58.0554,58.0554,22045.0
2023-03-22 12:00:00,58.06,58.06,57.87,57.97,53425.0,58.0554,58.0554,57.8654,57.9654,53425.0
2023-03-22 12:30:00,57.94,58.0,57.91,57.99,17470.0,57.9354,57.9954,57.9054,57.9854,17470.0
2023-03-22 13:00:00,58.01,58.08,57.94,58.08,80470.0,58.0054,58.0754,57.9354,58.0754,80470.0
2023-03-22 13:30:00,58.1,58.17,58.04,58.17,65200.0,58.0954,58.1654,58.0354,58.1654,65200.0
2023-03-22 14:00:00,58.21,58.71,58.18,58.47,151990.0,58.2054,58.7054,58.1754,58.4654,151990.0
2023-03-22 14:30:00,58.42,58.84,57.98,58.14,475015.0,58.4154,58.8354,57.9754,58.1354,475015.0
2023-03-22 15:00:00,58.13,58.37,57.69,58.21,339745.0,58.1254,58.3654,57.6854,58.2054,339745.0
2023-03-22 15:30:00,58.18,58.18,57.1,57.1,578180.0,58.1754,58.1754,57.0955,57.0955,578180.0
2023-03-23 09:30:00,57.82,57.97,57.63,57.96,219350.0,57.8154,57.9654,57.6255,57.9554,219350.0
2023-03-23 10:00:00,57.97,58.24,57.91,58.19,56680.0,57.9654,58.2354,57.9054,58.1854,56680.0
2023-03-23 10:30:00,58.18,58.68,58.13,58.63,133365.0,58.1754,58.6754,58.1254,58.6254,133365.0
2023-03-23 11:00:00,58.63,58.79,58.52,58.52,98035.0,58.6254,58.7854,58.5154,58.5154,98035.0
2023-03-23 11:30:00,58.53,58.64,58.46,58.56,120840.0,58.5254,58.6354,58.4554,58.5554,120840.0
2023-03-23 12:00:00,58.55,58.64,58.41,58.52,109065.0,58.5454,58.6354,58.4054,58.5154,109065.0
2023-03-23 12:30:00,58.54,58.58,58.35,58.39,71885.0,58.5354,58.5754,58.3454,58.3854,71885.0
2023-03-23 13:00:00,58.4,58.45,58.16,58.26,168530.0,58.3954,58.4454,58.1554,58.2554,168530.0
2023-03-23 13:30:00,58.25,58.43,58.18,58.19,51715.0,58.2454,58.4254,58.1754,58.1854,51715.0
2023-03-23 14:00:00,58.2,58.26,57.9,57.9,97490.0,58.1954,58.2554,57.8954,57.8954,97490.0
2023-03-23 14:30:00,57.87,57.95,57.6,57.87,101795.0,57.8654,57.9454,57.5955,57.8654,101795.0
2023-03-23 15:00:00,57.9,58.21,57.61,57.86,276710.0,57.8954,58.2054,57.6055,57.8554,276710.0
2023-03-23 15:30:00,57.86,58.25,57.78,58.02,314890.0,57.8554,58.2454,57.7754,58.0154,314890.0
2023-03-24 09:30:00,57.9,58.19,57.78,58.19,323460.0,57.8954,58.1854,57.7754,58.1854,323460.0
2023-03-24 10:00:00,58.2,58.25,57.84,58.07,122840.0,58.1954,58.2454,57.8354,58.0654,122840.0
2023-03-24 10:30:00,58.07,58.08,57.81,57.92,43890.0,58.0654,58.0754,57.8054,57.9154,43890.0
2023-03-24 11:00:00,57.89,57.93,57.57,57.62,57750.0,57.8854,57.9254,57.5655,57.6155,57750.0
2023-03-24 11:30:00,57.58,57.99,57.55,57.94,142030.0,57.5755,57.9854,57.5455,57.9354,142030.0
2023-03-24 12:00:00,57.99,58.04,57.62,57.73,97560.0,57.9854,58.0354,57.6155,57.7254,97560.0
2023-03-24 12:30:00,57.76,57.94,57.72,57.83,218205.0,57.7554,57.9354,57.7154,57.8254,218205.0
2023-03-24 13:00:00,57.83,57.9,57.68,57.85,409780.0,57.8254,57.8954,57.6754,57.8454,409780.0
2023-03-24 13:30:00,57.86,57.96,57.73,57.83,347190.0,57.8554,57.9554,57.7254,57.8254,347190.0
2023-03-24 14:00:00,57.84,57.93,57.8,57.87,176640.0,57.8354,57.9254,57.7954,57.8654,176640.0
2023-03-24 14:30:00,57.87,58.01,57.86,57.96,190930.0,57.8654,58.0054,57.8554,57.9554,190930.0
2023-03-24 15:00:00,57.97,58.18,57.89,58.15,224280.0,57.9654,58.1754,57.8854,58.1454,224280.0
2023-03-24 15:30:00,58.15,58.2,57.99,58.17,340115.0,58.1454,58.1954,57.9854,58.1654,340115.0
2023-03-27 09:30:00,58.24,58.73,58.19,58.4,286460.0,58.2354,58.7254,58.1854,58.3954,286460.0
2023-03-27 10:00:00,58.44,58.55,58.34,58.37,81480.0,58.4354,58.5454,58.3354,58.3654,81480.0
2023-03-27 10:30:00,58.37,58.37,58.21,58.21,192720.0,58.3654,58.3654,58.2054,58.2054,192720.0
2023-03-27 11:00:00,58.21,58.23,58.08,58.18,62980.0,58.2054,58.2254,58.0754,58.1754,62980.0
2023-03-27 11:30:00,58.18,58.2,57.89,57.92,70140.0,58.1754,58.1954,57.8854,57.9154,70140.0
2023-03-27 12:00:00,57.91,58.13,57.9,58.13,265755.0,57.9054,58.1254,57.8954,58.1254,265755.0
2023-03-27 12:30:00,58.14,58.22,58.03,58.18,72430.0,58.1354,58.2154,58.0254,58.1754,72430.0
2023-03-27 13:00:00,58.19,58.29,58.1,58.26,72000.0,58.1854,58.2854,58.0954,58.2554,72000.0
2023-03-27 13:30:00,58.27,58.37,58.25,58.28,118650.0,58.2654,58.3654,58.2454,58.2754,118650.0
2023-03-27 14:00:00,58.29,58.4,58.21,58.35,73115.0,58.2854,58.3954,58.2054,58.3454,73115.0
2023-03-27 14:30:00,58.35,58.47,58.34,58.46,103000.0,58.3454,58.4654,58.3354,58.4554,103000.0
2023-03-27 15:00:00,58.47,58.53,58.4,58.48,219960.0,58.4654,58.5254,58.3954,58.4754,219960.0
2023-03-27 15:30:00,58.49,58.5,58.21,58.25,656980.0,58.4854,58.4954,58.2054,58.2454,656980.0
2023-03-28 09:30:00,58.21,58.23,58.03,58.11,79650.0,58.2054,58.2254,58.0254,58.1054,79650.0
2023-03-28 10:00:00,58.07,58.13,57.93,58.0,204460.0,58.0654,58.1254,57.9254,57.9954,204460.0
2023-03-28 10:30:00,58.01,58.02,57.81,57.81,99310.0,58.0054,58.0154,57.8054,57.8054,99310.0
2023-03-28 11:00:00,57.83,58.05,57.82,58.05,59525.0,57.8254,58.0454,57.8154,58.0454,59525.0
2023-03-28 11:30:00,58.05,58.16,58.02,58.08,102200.0,58.0454,58.1554,58.0154,58.0754,102200.0
2023-03-28 12:00:00,58.08,58.1,57.94,57.98,40250.0,58.0754,58.0954,57.9354,57.9754,40250.0
2023-03-28 12:30:00,57.94,58.01,57.91,57.98,32505.0,57.9354,58.0054,57.9054,57.9754,32505.0
2023-03-28 13:00:00,57.99,58.0,57.91,57.98,31425.0,57.9854,57.9954,57.9054,57.9754,31425.0
2023-03-28 13:30:00,57.99,58.0,57.71,57.73,98340.0,57.9854,57.9954,57.7054,57.7254,98340.0
2023-03-28 14:00:00,57.71,57.86,57.71,57.86,63975.0,57.7054,57.8554,57.7054,57.8554,63975.0
2023-03-28 14:30:00,57.86,57.96,57.81,57.96,131935.0,57.8554,57.9554,57.8054,57.9554,131935.0
2023-03-28 15:00:00,57.96,58.0,57.89,57.9,143530.0,57.9554,57.9954,57.8854,57.8954,143530.0
2023-03-28 15:30:00,57.89,58.08,57.85,58.06,481850.0,57.8854,58.0754,57.8454,58.0554,481850.0
2023-03-29 09:30:00,58.5,58.73,58.5,58.73,253695.0,58.4954,58.7254,58.4954,58.7254,253695.0
2023-03-29 10:00:00,58.72,58.84,58.66,58.69,283145.0,58.7154,58.8354,58.6554,58.6854,283145.0
2023-03-29 10:30:00,58.7,58.72,58.52,58.57,105070.0,58.6954,58.7154,58.5154,58.5654,105070.0
2023-03-29 11:00:00,58.5,58.66,58.5,58.64,116995.0,58.4954,58.6554,58.4954,58.6354,116995.0
2023-03-29 11:30:00,58.67,58.74,58.64,58.72,78400.0,58.6654,58.7354,58.6354,58.7154,78400.0
2023-03-29 12:00:00,58.75,58.82,58.69,58.77,106430.0,58.7454,58.8154,58.6854,58.7654,106430.0
2023-03-29 12:30:00,58.78,58.83,58.61,58.64,57475.0,58.7754,58.8254,58.6054,58.6354,57475.0
2023-03-29 13:00:00,58.6,58.82,58.6,58.81,53330.0,58.5954,58.8154,58.5954,58.8054,53330.0
2023-03-29 13:30:00,58.8,58.8,58.69,58.73,133100.0,58.7954,58.7954,58.6854,58.7254,133100.0
2023-03-29 14:00:00,58.73,58.81,58.69,58.81,113360.0,58.7254,58.8054,58.6854,58.8054,113360.0
2023-03-29 14:30:00,58.81,59.01,58.81,58.99,167485.0,58.8054,59.0053,58.8054,58.9853,167485.0
2023-03-29 15:00:00,58.98,59.07,58.91,59.05,283120.0,58.9753,59.0653,58.9053,59.0453,283120.0
2023-03-29 15:30:00,59.05,59.13,58.99,59.05,593080.0,59.0453,59.1253,58.9853,59.0453,593080.0
2023-03-30 09:30:00,59.48,59.67,59.38,59.53,227165.0,59.4753,59.6653,59.3753,59.5253,227165.0
2023-03-30 10:00:00,59.56,59.59,59.2,59.52,169595.0,59.5553,59.5853,59.1953,59.5153,169595.0
2023-03-30 10:30:00,59.5,59.6,59.45,59.55,263485.0,59.4953,59.5953,59.4453,59.5453,263485.0
2023-03-30 11:00:00,59.53,59.62,59.39,59.43,87820.0,59.5253,59.6153,59.3853,59.4253,87820.0
2023-03-30 11:30:00,59.41,59.51,59.37,59.43,57805.0,59.4053,59.5053,59.3653,59.4253,57805.0
2023-03-30 12:00:00,59.43,59.49,59.34,59.41,24710.0,59.4253,59.4853,59.3353,59.4053,24710.0
2023-03-30 12:30:00,59.39,59.39,59.26,59.3,45595.0,59.3853,59.3853,59.2553,59.2953,45595.0
2023-03-30 13:00:00,59.29,59.35,59.28,59.3,55000.0,59.2853,59.3453,59.2753,59.2953,55000.0
2023-03-30 13:30:00,59.29,59.29,59.14,59.25,42090.0,59.2853,59.2853,59.1353,59.2453,42090.0
2023-03-30 14:00:00,59.27,59.42,59.27,59.4,137545.0,59.2653,59.4153,59.2653,59.3953,137545.0
2023-03-30 14:30:00,59.4,59.46,59.35,59.39,101195.0,59.3953,59.4553,59.3453,59.3853,101195.0
2023-03-30 15:00:00,59.39,59.43,59.33,59.41,153050.0,59.3853,59.4253,59.3253,59.4053,153050.0
2023-03-30 15:30:00,59.41,59.46,59.37,59.46,389520.0,59.4053,59.4553,59.3653,59.4553,389520.0
2023-03-31 09:30:00,59.5,60.05,59.5,60.0,191420.0,59.4953,60.0453,59.4953,59.9953,191420.0
2023-03-31 10:00:00,60.0,60.14,59.93,60.13,146830.0,59.9953,60.1353,59.9253,60.1253,146830.0
2023-03-31 10:30:00,60.1,60.41,60.1,60.34,148340.0,60.0953,60.4052,60.0953,60.3352,148340.0
2023-03-31 11:00:00,60.35,60.49,60.33,60.42,90485.0,60.3452,60.4852,60.3252,60.4152,90485.0
2023-03-31 11:30:00,60.4,60.54,60.39,60.54,143390.0,60.3952,60.5352,60.3852,60.5352,143390.0
2023-03-31 12:00:00,60.53,60.65,60.5,60.63,118975.0,60.5252,60.6452,60.4952,60.6252,118975.0
2023-03-31 12:30:00,60.64,60.65,60.54,60.65,112240.0,60.6352,60.6452,60.5352,60.6452,112240.0
2023-03-31 13:00:00,60.64,60.65,60.51,60.54,160700.0,60.6352,60.6452,60.5052,60.5352,160700.0
2023-03-31 13:30:00,60.54,60.57,60.42,60.55,156250.0,60.5352,60.5652,60.4152,60.5452,156250.0
2023-03-31 14:00:00,60.56,60.71,60.52,60.56,573250.0,60.5552,60.7052,60.5152,60.5552,573250.0
2023-03-31 14:30:00,60.57,60.65,60.54,60.63,117880.0,60.5652,60.6452,60.5352,60.6252,117880.0
2023-03-31 15:00:00,60.63,60.85,60.63,60.83,279195.0,60.6252,60.8452,60.6252,60.8252,279195.0
2023-03-31 15:30:00,60.83,60.92,60.66,60.85,941705.0,60.8252,60.9152,60.6552,60.8452,941705.0
2023-04-03 09:30:00,60.47,60.49,60.28,60.38,164795.0,60.4652,60.4852,60.2752,60.3752,164795.0
2023-04-03 10:00:00,60.39,60.56,60.33,60.51,111595.0,60.3852,60.5552,60.3252,60.5052,111595.0
2023-04-03 10:30:00,60.56,60.6,60.15,60.15,313305.0,60.5552,60.5952,60.1453,60.1453,313305.0
2023-04-03 11:00:00,60.17,60.21,60.03,60.19,759780.0,60.1653,60.2052,60.0253,60.1852,759780.0
2023-04-03 11:30:00,60.18,60.23,60.04,60.23,511080.0,60.1752,60.2252,60.0353,60.2252,511080.0
2023-04-03 12:00:00,60.24,60.28,60.18,60.2,157370.0,60.2352,60.2752,60.1752,60.1952,157370.0
2023-04-03 12:30:00,60.16,60.22,60.15,60.19,49625.0,60.1553,60.2152,60.1453,60.1852,49625.0
2023-04-03 13:00:00,60.16,60.26,60.1,60.11,62675.0,60.1553,60.2552,60.0953,60.1053,62675.0
2023-04-03 13:30:00,60.11,60.18,60.07,60.14,61365.0,60.1053,60.1752,60.0653,60.1353,61365.0
2023-04-03 14:00:00,60.14,60.17,60.07,60.17,43535.0,60.1353,60.1653,60.0653,60.1653,43535.0
2023-04-03 14:30:00,60.18,60.36,60.17,60.32,67385.0,60.1752,60.3552,60.1653,60.3152,67385.0
2023-04-03 15:00:00,60.32,60.45,60.3,60.45,157440.0,60.3152,60.4452,60.2952,60.4452,157440.0
2023-04-03 15:30:00,60.43,60.53,60.4,60.48,361230.0,60.4252,60.5252,60.3952,60.4752,361230.0
2023-04-04 09:30:00,60.71,60.86,60.61,60.79,138320.0,60.7052,60.8552,60.6052,60.7852,138320.0
2023-04-04 10:00:00,60.81,61.0,60.59,60.74,243520.0,60.8052,60.9952,60.5852,60.7352,243520.0
2023-04-04 10:30:00,60.75,60.85,60.64,60.68,251555.0,60.7452,60.8452,60.6352,60.6752,251555.0
2023-04-04 11:00:00,60.68,60.68,60.43,60.59,318290.0,60.6752,60.6752,60.4252,60.5852,318290.0
2023-04-04 11:30:00,60.59,60.61,60.51,60.54,182535.0,60.5852,60.6052,60.5052,60.5352,182535.0
2023-04-04 12:00:00,60.54,60.62,60.36,60.62,86015.0,60.5352,60.6152,60.3552,60.6152,86015.0
2023-04-04 12:30:00,60.62,60.69,60.57,60.62,48655.0,60.6152,60.6852,60.5652,60.6152,48655.0
2023-04-04 13:00:00,60.59,60.72,60.56,60.72,99610.0,60.5852,60.7152,60.5552,60.7152,99610.0
2023-04-04 13:30:00,60.74,60.77,60.62,60.64,110530.0,60.7352,60.7652,60.6152,60.6352,110530.0
2023-04-04 14:00:00,60.64,60.67,60.4,60.42,51125.0,60.6352,60.6652,60.3952,60.4152,51125.0
2023-04-04 14:30:00,60.42,60.52,60.32,60.36,51330.0,60.4152,60.5152,60.3152,60.3552,51330.0
2023-04-04 15:00:00,60.35,60.47,60.32,60.38,147290.0,60.3452,60.4652,60.3152,60.3752,147290.0
2023-04-04 15:30:00,60.38,60.53,60.35,60.51,290275.0,60.3752,60.5252,60.3452,60.5052,290275.0
2023-04-05 09:30:00,60.25,60.39,59.98,60.12,370405.0,60.2452,60.3852,59.9753,60.1153,370405.0
2023-04-05 10:00:00,60.15,60.18,59.71,59.71,186585.0,60.1453,60.1752,59.7053,59.7053,186585.0
2023-04-05 10:30:00,59.8,59.84,59.21,59.22,180060.0,59.7953,59.8353,59.2053,59.2153,180060.0
2023-04-05 11:00:00,59.2,59.36,59.18,59.32,249430.0,59.1953,59.3553,59.1753,59.3153,249430.0
2023-04-05 11:30:00,59.31,59.52,59.28,59.52,424010.0,59.3053,59.5153,59.2753,59.5153,424010.0
2023-04-05 12:00:00,59.51,59.53,59.32,59.38,331280.0,59.5053,59.5253,59.3153,59.3753,331280.0
2023-04-05 12:30:00,59.37,59.46,59.32,59.43,227525.0,59.3653,59.4553,59.3153,59.4253,227525.0
2023-04-05 13:00:00,59.43,59.48,59.39,59.4,273310.0,59.4253,59.4753,59.3853,59.3953,273310.0
2023-04-05 13:30:00,59.4,59.58,59.4,59.57,61715.0,59.3953,59.5753,59.3953,59.5653,61715.0
2023-04-05 14:00:00,59.55,59.67,59.55,59.56,95265.0,59.5453,59.6653,59.5453,59.5553,95265.0
2023-04-05 14:30:00,59.55,59.72,59.55,59.63,100755.0,59.5453,59.7153,59.5453,59.6253,100755.0
2023-04-05 15:00:00,59.62,59.64,59.51,59.57,89495.0,59.6153,59.6353,59.5053,59.5653,89495.0
2023-04-05 15:30:00,59.57,59.76,59.57,59.7,278535.0,59.5653,59.7553,59.5653,59.6953,278535.0
2023-04-06 09:30:00,59.21,59.3,58.88,59.08,203000.0,59.2053,59.2953,58.8754,59.0753,203000.0
2023-04-06 10:00:00,59.1,59.4,59.04,59.22,328435.0,59.0953,59.3953,59.0353,59.2153,328435.0
2023-04-06 10:30:00,59.22,59.29,59.09,59.16,175515.0,59.2153,59.2853,59.0853,59.1553,175515.0
2023-04-06 11:00:00,59.17,59.53,59.15,59.41,93235.0,59.1653,59.5253,59.1453,59.4053,93235.0
2023-04-06 11:30:00,59.41,59.66,59.35,59.65,93920.0,59.4053,59.6553,59.3453,59.6453,93920.0
2023-04-06 12:00:00,59.66,59.78,59.66,59.72,292550.0,59.6553,59.7753,59.6553,59.7153,292550.0
2023-04-06 12:30:00,59.78,59.88,59.68,59.7,387700.0,59.7753,59.8753,59.6753,59.6953,387700.0
2023-04-06 13:00:00,59.68,59.84,59.65,59.79,70615.0,59.6753,59.8353,59.6453,59.7853,70615.0
2023-04-06 13:30:00,59.83,59.88,59.77,59.88,68995.0,59.8253,59.8753,59.7653,59.8753,68995.0
2023-04-06 14:00:00,59.88,59.89,59.84,59.88,24740.0,59.8753,59.8853,59.8353,59.8753,24740.0
2023-04-06 14:30:00,59.88,59.91,59.78,59.78,143765.0,59.8753,59.9053,59.7753,59.7753,143765.0
2023-04-06 15:00:00,59.8,59.9,59.79,59.88,133185.0,59.7953,59.8953,59.7853,59.8753,133185.0
2023-04-06 15:30:00,59.93,59.96,59.88,59.93,372130.0,59.9253,59.9553,59.8753,59.9253,372130.0
2023-04-10 09:30:00,59.48,59.48,58.96,59.15,145800.0,59.4753,59.4753,58.9553,59.1453,145800.0
2023-04-10 10:00:00,59.14,59.32,59.04,59.21,88910.0,59.1353,59.3153,59.0353,59.2053,88910.0
2023-04-10 10:30:00,59.2,59.44,59.2,59.36,121985.0,59.1953,59.4353,59.1953,59.3553,121985.0
2023-04-10 11:00:00,59.36,59.59,59.35,59.54,167365.0,59.3553,59.5853,59.3453,59.5353,167365.0
2023-04-10 11:30:00,59.55,59.57,59.34,59.34,331960.0,59.5453,59.5653,59.3353,59.3353,331960.0
2023-04-10 12:00:00,59.34,59.37,59.18,59.35,214930.0,59.3353,59.3653,59.1753,59.3453,214930.0
2023-04-10 12:30:00,59.35,59.72,59.35,59.68,244035.0,59.3453,59.7153,59.3453,59.6753,244035.0
2023-04-10 13:00:00,59.7,59.84,59.67,59.84,177735.0,59.6953,59.8353,59.6653,59.8353,177735.0
2023-04-10 13:30:00,59.84,59.85,59.67,59.68,114420.0,59.8353,59.8453,59.6653,59.6753,114420.0
2023-04-10 14:00:00,59.71,59.82,59.68,59.8,83085.0,59.7053,59.8153,59.6753,59.7953,83085.0
2023-04-10 14:30:00,59.8,59.92,59.75,59.92,199870.0,59.7953,59.9153,59.7453,59.9153,199870.0
2023-04-10 15:00:00,59.92,59.92,59.78,59.79,122580.0,59.9153,59.9153,59.7753,59.7853,122580.0
2023-04-10 15:30:00,59.8,59.9,59.77,59.9,291830.0,59.7953,59.8953,59.7653,59.8953,291830.0
2023-04-11 09:30:00,59.56,59.81,59.49,59.8,237225.0,59.5553,59.8053,59.4853,59.7953,237225.0
2023-04-11 10:00:00,59.82,59.84,59.52,59.64,116770.0,59.8153,59.8353,59.5153,59.6353,116770.0
2023-04-11 10:30:00,59.63,59.65,59.3,59.31,76820.0,59.6253,59.6453,59.2953,59.3053,76820.0
2023-04-11 11:00:00,59.33,59.42,59.25,59.31,90165.0,59.3253,59.4153,59.2453,59.3053,90165.0
2023-04-11 11:30:00,59.3,59.34,59.15,59.33,230280.0,59.2953,59.3353,59.1453,59.3253,230280.0
2023-04-11 12:00:00,59.36,59.54,59.36,59.51,59600.0,59.3553,59.5353,59.3553,59.5053,59600.0
2023-04-11 12:30:00,59.52,59.54,59.42,59.54,47355.0,59.5153,59.5353,59.4153,59.5353,47355.0
2023-04-11 13:00:00,59.55,59.55,59.44,59.55,67350.0,59.5453,59.5453,59.4353,59.5453,67350.0
2023-04-11 13:30:00,59.56,59.69,59.56,59.68,53425.0,59.5553,59.6853,59.5553,59.6753,53425.0
2023-04-11 14:00:00,59.69,59.69,59.62,59.69,50850.0,59.6853,59.6853,59.6153,59.6853,50850.0
2023-04-11 14:30:00,59.76,59.76,59.69,59.75,57500.0,59.7553,59.7553,59.6853,59.7453,57500.0
2023-04-11 15:00:00,59.76,59.82,59.7,59.77,103650.0,59.7553,59.8153,59.6953,59.7653,103650.0
2023-04-11 15:30:00,59.77,59.79,59.51,59.56,382425.0,59.7653,59.7853,59.5053,59.5553,382425.0
2023-04-12 09:30:00,60.08,60.34,59.68,59.8,146065.0,60.0753,60.3352,59.6753,59.7953,146065.0
2023-04-12 10:00:00,59.85,60.2,59.73,60.2,87635.0,59.8453,60.1952,59.7253,60.1952,87635.0
2023-04-12 10:30:00,60.26,60.26,59.73,59.73,108905.0,60.2552,60.2552,59.7253,59.7253,108905.0
2023-04-12 11:00:00,59.7,59.81,59.55,59.81,182670.0,59.6953,59.8053,59.5453,59.8053,182670.0
2023-04-12 11:30:00,59.79,60.06,59.76,60.04,89495.0,59.7853,60.0553,59.7553,60.0353,89495.0
2023-04-12 12:00:00,60.07,60.12,59.98,60.02,93995.0,60.0653,60.1153,59.9753,60.0153,93995.0
2023-04-12 12:30:00,60.03,60.06,59.93,60.06,38800.0,60.0253,60.0553,59.9253,60.0553,38800.0
2023-04-12 13:00:00,60.05,60.16,59.97,60.12,135260.0,60.0453,60.1553,59.9653,60.1153,135260.0
2023-04-12 13:30:00,60.14,60.16,59.92,59.94,110225.0,60.1353,60.1553,59.9153,59.9353,110225.0
2023-04-12 14:00:00,59.91,59.97,59.62,59.64,292975.0,59.9053,59.9653,59.6153,59.6353,292975.0
2023-04-12 14:30:00,59.64,59.66,59.52,59.61,105310.0,59.6353,59.6553,59.5153,59.6053,105310.0
2023-04-12 15:00:00,59.59,59.68,59.39,59.42,111100.0,59.5853,59.6753,59.3853,59.4153,111100.0
2023-04-12 15:30:00,59.4,59.57,59.37,59.46,436705.0,59.3953,59.5653,59.3653,59.4553,436705.0
2023-04-13 09:30:00,59.7,60.33,59.7,60.1,456405.0,59.6953,60.3252,59.6953,60.0953,456405.0
2023-04-13 10:00:00,60.12,60.4,60.03,60.36,263185.0,60.1153,60.3952,60.0253,60.3552,263185.0
2023-04-13 10:30:00,60.38,60.4,60.22,60.28,160750.0,60.3752,60.3952,60.2152,60.2752,160750.0
2023-04-13 11:00:00,60.3,60.43,60.29,60.35,143095.0,60.2952,60.4252,60.2852,60.3452,143095.0
2023-04-13 11:30:00,60.34,60.37,60.22,60.36,354710.0,60.3352,60.3652,60.2152,60.3552,354710.0
2023-04-13 12:00:00,60.39,60.41,60.33,60.38,72425.0,60.3852,60.4052,60.3252,60.3752,72425.0
2023-04-13 12:30:00,60.38,60.43,60.34,60.37,174720.0,60.3752,60.4252,60.3352,60.3652,174720.0
2023-04-13 13:00:00,60.37,60.43,60.29,60.39,66500.0,60.3652,60.4252,60.2852,60.3852,66500.0
2023-04-13 13:30:00,60.4,60.56,60.36,60.54,114540.0,60.3952,60.5552,60.3552,60.5352,114540.0
2023-04-13 14:00:00,60.53,60.59,60.51,60.54,116300.0,60.5252,60.5852,60.5052,60.5352,116300.0
2023-04-13 14:30:00,60.54,60.56,60.47,60.55,94970.0,60.5352,60.5552,60.4652,60.5452,94970.0
2023-04-13 15:00:00,60.57,60.61,60.51,60.58,100780.0,60.5652,60.6052,60.5052,60.5752,100780.0
2023-04-13 15:30:00,60.59,60.63,60.51,60.57,318355.0,60.5852,60.6252,60.5052,60.5652,318355.0
2023-04-14 09:30:00,59.92,60.56,59.92,60.52,351535.0,59.9153,60.5552,59.9153,60.5152,351535.0
2023-04-14 10:00:00,60.41,60.58,60.07,60.09,95565.0,60.4052,60.5752,60.0653,60.0853,95565.0
2023-04-14 10:30:00,60.12,60.16,59.96,60.06,83275.0,60.1153,60.1553,59.9553,60.0553,83275.0
2023-04-14 11:00:00,60.06,60.14,59.94,59.96,86680.0,60.0553,60.1353,59.9353,59.9553,86680.0
2023-04-14 11:30:00,59.95,59.98,59.84,59.93,229705.0,59.9453,59.9753,59.8353,59.9253,229705.0
2023-04-14 12:00:00,59.93,59.93,59.81,59.9,86590.0,59.9253,59.9253,59.8053,59.8953,86590.0
2023-04-14 12:30:00,59.88,59.9,59.65,59.68,610945.0,59.8753,59.8953,59.6453,59.6753,610945.0
2023-04-14 13:00:00,59.68,59.92,59.67,59.83,108025.0,59.6753,59.9153,59.6653,59.8253,108025.0
2023-04-14 13:30:00,59.8,59.99,59.73,59.98,105950.0,59.7953,59.9853,59.7253,59.9753,105950.0
2023-04-14 14:00:00,59.97,60.15,59.88,60.15,98215.0,59.9653,60.1453,59.8753,60.1453,98215.0
2023-04-14 14:30:00,60.16,60.22,60.11,60.2,122235.0,60.1553,60.2152,60.1053,60.1952,122235.0
2023-04-14 15:00:00,60.2,60.2,59.96,60.19,154675.0,60.1952,60.1952,59.9553,60.1852,154675.0
2023-04-14 15:30:00,60.19,60.35,60.17,60.27,336755.0,60.1852,60.3452,60.1653,60.2652,336755.0
2023-04-17 09:30:00,60.28,60.71,60.28,60.39,153430.0,60.2752,60.7052,60.2752,60.3852,153430.0
2023-04-17 10:00:00,60.49,60.53,60.32,60.32,24100.0,60.4852,60.5252,60.3152,60.3152,24100.0
2023-04-17 10:30:00,60.34,60.34,60.15,60.24,33550.0,60.3352,60.3352,60.1453,60.2352,33550.0
2023-04-17 11:00:00,60.3,60.4,60.19,60.29,42075.0,60.2952,60.3952,60.1852,60.2852,42075.0
2023-04-17 11:30:00,60.26,60.29,60.16,60.28,103900.0,60.2552,60.2852,60.1553,60.2752,103900.0
2023-04-17 12:00:00,60.27,60.3,60.18,60.25,133750.0,60.2652,60.2952,60.1752,60.2452,133750.0
2023-04-17 12:30:00,60.27,60.31,60.25,60.3,68155.0,60.2652,60.3052,60.2452,60.2952,68155.0
2023-04-17 13:00:00,60.31,60.4,60.29,60.32,97970.0,60.3052,60.3952,60.2852,60.3152,97970.0
2023-04-17 13:30:00,60.34,60.35,60.18,60.2,80840.0,60.3352,60.3452,60.1752,60.1952,80840.0
2023-04-17 14:00:00,60.19,60.25,60.17,60.24,86935.0,60.1852,60.2452,60.1653,60.2352,86935.0
2023-04-17 14:30:00,60.24,60.41,60.24,60.41,464955.0,60.2352,60.4052,60.2352,60.4052,464955.0
2023-04-17 15:00:00,60.41,60.54,60.41,60.53,337785.0,60.4052,60.5352,60.4052,60.5252,337785.0
2023-04-17 15:30:00,60.53,60.54,60.41,60.53,379465.0,60.5252,60.5352,60.4052,60.5252,379465.0
2023-04-18 09:30:00,60.99,61.13,60.87,60.91,122470.0,60.9852,61.1252,60.8652,60.9052,122470.0
2023-04-18 10:00:00,60.94,60.95,60.53,60.59,478080.0,60.9352,60.9452,60.5252,60.5852,478080.0
2023-04-18 10:30:00,60.57,60.67,60.5,60.62,130950.0,60.5652,60.6652,60.4952,60.6152,130950.0
2023-04-18 11:00:00,60.61,60.63,60.49,60.53,43295.0,60.6052,60.6252,60.4852,60.5252,43295.0
2023-04-18 11:30:00,60.57,60.6,60.46,60.48,33000.0,60.5652,60.5952,60.4552,60.4752,33000.0
2023-04-18 12:00:00,60.48,60.59,60.48,60.57,15300.0,60.4752,60.5852,60.4752,60.5652,15300.0
2023-04-18 12:30:00,60.62,60.62,60.49,60.52,34415.0,60.6152,60.6152,60.4852,60.5152,34415.0
2023-04-18 13:00:00,60.55,60.62,60.51,60.51,29240.0,60.5452,60.6152,60.5052,60.5052,29240.0
2023-04-18 13:30:00,60.5,60.67,60.5,60.58,40970.0,60.4952,60.6652,60.4952,60.5752,40970.0
2023-04-18 14:00:00,60.59,60.68,60.5,60.66,42165.0,60.5852,60.6752,60.4952,60.6552,42165.0
2023-04-18 14:30:00,60.66,60.67,60.44,60.54,48025.0,60.6552,60.6652,60.4352,60.5352,48025.0
2023-04-18 15:00:00,60.55,60.65,60.51,60.59,83400.0,60.5452,60.6452,60.5052,60.5852,83400.0
2023-04-18 15:30:00,60.59,60.69,60.58,60.67,206290.0,60.5852,60.6852,60.5752,60.6652,206290.0
2023-04-19 09:30:00,60.2,60.47,60.12,60.17,80070.0,60.1952,60.4652,60.1153,60.1653,80070.0
2023-04-19 10:00:00,60.22,60.3,60.12,60.19,33970.0,60.2152,60.2952,60.1153,60.1852,33970.0
2023-04-19 10:30:00,60.26,60.33,60.24,60.31,30440.0,60.2552,60.3252,60.2352,60.3052,30440.0
2023-04-19 11:00:00,60.33,60.42,60.31,60.32,48910.0,60.3252,60.4152,60.3052,60.3152,48910.0
2023-04-19 11:30:00,60.37,60.5,60.31,60.47,55150.0,60.3652,60.4952,60.3052,60.4652,55150.0
2023-04-19 12:00:00,60.47,60.57,60.44,60.55,62240.0,60.4652,60.5652,60.4352,60.5452,62240.0
2023-04-19 12:30:00,60.55,60.62,60.54,60.56,34015.0,60.5452,60.6152,60.5352,60.5552,34015.0
2023-04-19 13:00:00,60.56,60.63,60.53,60.61,65455.0,60.5552,60.6252,60.5252,60.6052,65455.0
2023-04-19 13:30:00,60.61,60.63,60.48,60.58,52630.0,60.6052,60.6252,60.4752,60.5752,52630.0
2023-04-19 14:00:00,60.64,60.64,60.51,60.55,25295.0,60.6352,60.6352,60.5052,60.5452,25295.0
2023-04-19 14:30:00,60.56,60.57,60.49,60.54,20670.0,60.5552,60.5652,60.4852,60.5352,20670.0
2023-04-19 15:00:00,60.55,60.59,60.51,60.53,68805.0,60.5452,60.5852,60.5052,60.5252,68805.0
2023-04-19 15:30:00,60.52,60.56,60.41,60.5,202090.0,60.5152,60.5552,60.4052,60.4952,202090.0
2023-04-20 09:30:00,59.98,60.24,59.98,60.15,38060.0,59.9753,60.2352,59.9753,60.1453,38060.0
2023-04-20 10:00:00,60.21,60.39,60.15,60.32,112140.0,60.2052,60.3852,60.1453,60.3152,112140.0
2023-04-20 10:30:00,60.35,60.42,60.26,60.31,54975.0,60.3452,60.4152,60.2552,60.3052,54975.0
2023-04-20 11:00:00,60.3,60.3,60.11,60.15,115425.0,60.2952,60.2952,60.1053,60.1453,115425.0
2023-04-20 11:30:00,60.16,60.28,60.08,60.24,93065.0,60.1553,60.2752,60.0753,60.2352,93065.0
2023-04-20 12:00:00,60.25,60.3,60.19,60.26,49275.0,60.2452,60.2952,60.1852,60.2552,49275.0
2023-04-20 12:30:00,60.26,60.4,60.25,60.4,102895.0,60.2552,60.3952,60.2452,60.3952,102895.0
2023-04-20 13:00:00,60.4,60.54,60.39,60.53,54695.0,60.3952,60.5352,60.3852,60.5252,54695.0
2023-04-20 13:30:00,60.54,60.54,60.38,60.38,99865.0,60.5352,60.5352,60.3752,60.3752,99865.0
2023-04-20 14:00:00,60.36,60.39,60.1,60.12,88415.0,60.3552,60.3852,60.0953,60.1153,88415.0
2023-04-20 14:30:00,60.13,60.14,60.02,60.11,172485.0,60.1253,60.1353,60.0153,60.1053,172485.0
2023-04-20 15:00:00,60.11,60.14,59.84,59.86,218175.0,60.1053,60.1353,59.8353,59.8553,218175.0
2023-04-20 15:30:00,59.86,60.08,59.86,60.06,312630.0,59.8553,60.0753,59.8553,60.0553,312630.0
2023-04-21 09:30:00,60.0,60.17,59.83,59.83,122860.0,59.9953,60.1653,59.8253,59.8253,122860.0
2023-04-21 10:00:00,59.81,60.14,59.73,60.06,66930.0,59.8053,60.1353,59.7253,60.0553,66930.0
2023-04-21 10:30:00,60.07,60.12,59.82,59.96,135520.0,60.0653,60.1153,59.8153,59.9553,135520.0
2023-04-21 11:00:00,59.99,60.13,59.99,60.08,49810.0,59.9853,60.1253,59.9853,60.0753,49810.0
2023-04-21 11:30:00,60.09,60.21,60.01,60.15,142370.0,60.0853,60.2052,60.0053,60.1453,142370.0
2023-04-21 12:00:00,60.17,60.24,60.1,60.11,81640.0,60.1653,60.2352,60.0953,60.1053,81640.0
2023-04-21 12:30:00,60.11,60.18,60.06,60.17,76945.0,60.1053,60.1752,60.0553,60.1653,76945.0
2023-04-21 13:00:00,60.18,60.2,60.08,60.11,25620.0,60.1752,60.1952,60.0753,60.1053,25620.0
2023-04-21 13:30:00,60.15,60.26,60.15,60.18,27775.0,60.1453,60.2552,60.1453,60.1752,27775.0
2023-04-21 14:00:00,60.25,60.32,60.25,60.25,35575.0,60.2452,60.3152,60.2452,60.2452,35575.0
2023-04-21 14:30:00,60.28,60.28,60.12,60.15,49540.0,60.2752,60.2752,60.1153,60.1453,49540.0
2023-04-21 15:00:00,60.14,60.17,60.01,60.08,82835.0,60.1353,60.1653,60.0053,60.0753,82835.0
2023-04-21 15:30:00,60.08,60.17,60.04,60.16,276720.0,60.0753,60.1653,60.0353,60.1553,276720.0
2023-04-24 09:30:00,60.07,60.33,60.02,60.08,122570.0,60.0653,60.3252,60.0153,60.0753,122570.0
2023-04-24 10:00:00,60.08,60.11,59.92,59.95,38305.0,60.0753,60.1053,59.9153,59.9453,38305.0
2023-04-24 10:30:00,59.98,59.99,59.6,59.62,106285.0,59.9753,59.9853,59.5953,59.6153,106285.0
2023-04-24 11:00:00,59.61,59.64,59.45,59.51,128375.0,59.6053,59.6353,59.4453,59.5053,128375.0
2023-04-24 11:30:00,59.5,59.56,59.29,59.35,479185.0,59.4953,59.5553,59.2853,59.3453,479185.0
2023-04-24 12:00:00,59.39,59.46,59.31,59.45,77715.0,59.3853,59.4553,59.3053,59.4453,77715.0
2023-04-24 12:30:00,59.47,59.53,59.43,59.53,55930.0,59.4653,59.5253,59.4253,59.5253,55930.0
2023-04-24 13:00:00,59.54,59.6,59.5,59.57,58440.0,59.5353,59.5953,59.4953,59.5653,58440.0
2023-04-24 13:30:00,59.58,59.71,59.56,59.7,53665.0,59.5753,59.7053,59.5553,59.6953,53665.0
2023-04-24 14:00:00,59.71,59.79,59.67,59.71,131570.0,59.7053,59.7853,59.6653,59.7053,131570.0
2023-04-24 14:30:00,59.72,59.73,59.61,59.71,94965.0,59.7153,59.7253,59.6053,59.7053,94965.0
2023-04-24 15:00:00,59.71,59.76,59.68,59.71,137360.0,59.7053,59.7553,59.6753,59.7053,137360.0
2023-04-24 15:30:00,59.7,59.78,59.68,59.73,348100.0,59.6953,59.7753,59.6753,59.7253,348100.0
2023-04-25 09:30:00,59.28,59.28,58.57,58.75,602620.0,59.2753,59.2753,58.5654,58.7454,602620.0
2023-04-25 10:00:00,58.72,58.82,58.47,58.48,421935.0,58.7154,58.8154,58.4654,58.4754,421935.0
2023-04-25 10:30:00,58.48,58.65,58.44,58.53,268205.0,58.4754,58.6454,58.4354,58.5254,268205.0
2023-04-25 11:00:00,58.54,58.65,58.46,58.51,278460.0,58.5354,58.6454,58.4554,58.5054,278460.0
2023-04-25 11:30:00,58.5,58.51,58.33,58.34,123805.0,58.4954,58.5054,58.3254,58.3354,123805.0
2023-04-25 12:00:00,58.36,58.38,58.31,58.32,194925.0,58.3554,58.3754,58.3054,58.3154,194925.0
2023-04-25 12:30:00,58.32,58.32,58.21,58.28,173250.0,58.3154,58.3154,58.2054,58.2754,173250.0
2023-04-25 13:00:00,58.31,58.42,58.13,58.26,177140.0,58.3054,58.4154,58.1254,58.2554,177140.0
2023-04-25 13:30:00,58.24,58.26,58.13,58.19,120580.0,58.2354,58.2554,58.1254,58.1854,120580.0
2023-04-25 14:00:00,58.2,58.21,58.03,58.11,110250.0,58.1954,58.2054,58.0254,58.1054,110250.0
2023-04-25 14:30:00,58.11,58.17,58.0,58.03,258105.0,58.1054,58.1654,57.9954,58.0254,258105.0
2023-04-25 15:00:00,58.03,58.19,58.03,58.1,255010.0,58.0254,58.1854,58.0254,58.0954,255010.0
2023-04-25 15:30:00,58.11,58.17,57.93,57.93,806330.0,58.1054,58.1654,57.9254,57.9254,806330.0
2023-04-26 09:30:00,58.4,58.55,58.14,58.55,162255.0,58.3954,58.5454,58.1354,58.5454,162255.0
2023-04-26 10:00:00,58.49,58.59,58.31,58.38,230155.0,58.4854,58.5854,58.3054,58.3754,230155.0
2023-04-26 10:30:00,58.4,58.49,58.33,58.41,195360.0,58.3954,58.4854,58.3254,58.4054,195360.0
2023-04-26 11:00:00,58.4,58.63,58.4,58.58,126460.0,58.3954,58.6254,58.3954,58.5754,126460.0
2023-04-26 11:30:00,58.59,58.66,58.57,58.66,205340.0,58.5854,58.6554,58.5654,58.6554,205340.0
2023-04-26 12:00:00,58.66,58.84,58.65,58.7,146975.0,58.6554,58.8354,58.6454,58.6954,146975.0
2023-04-26 12:30:00,58.69,58.69,58.55,58.59,66275.0,58.6854,58.6854,58.5454,58.5854,66275.0
2023-04-26 13:00:00,58.61,58.64,58.53,58.55,107325.0,58.6054,58.6354,58.5254,58.5454,107325.0
2023-04-26 13:30:00,58.56,58.56,58.33,58.36,124465.0,58.5554,58.5554,58.3254,58.3554,124465.0
2023-04-26 14:00:00,58.38,58.39,58.25,58.37,142410.0,58.3754,58.3854,58.2454,58.3654,142410.0
2023-04-26 14:30:00,58.37,58.37,58.17,58.19,154845.0,58.3654,58.3654,58.1654,58.1854,154845.0
2023-04-26 15:00:00,58.19,58.19,58.06,58.14,302065.0,58.1854,58.1854,58.0554,58.1354,302065.0
2023-04-26 15:30:00,58.15,58.18,57.94,58.11,704480.0,58.1454,58.1754,57.9354,58.1054,704480.0
2023-04-27 09:30:00,58.36,58.59,58.19,58.33,221965.0,58.3554,58.5854,58.1854,58.3254,221965.0
2023-04-27 10:00:00,58.32,58.46,58.23,58.4,182430.0,58.3154,58.4554,58.2254,58.3954,182430.0
2023-04-27 10:30:00,58.39,58.52,58.31,58.39,287805.0,58.3854,58.5154,58.3054,58.3854,287805.0
2023-04-27 11:00:00,58.4,58.65,58.33,58.6,154460.0,58.3954,58.6454,58.3254,58.5954,154460.0
2023-04-27 11:30:00,58.6,58.65,58.55,58.61,161180.0,58.5954,58.6454,58.5454,58.6054,161180.0
2023-04-27 12:00:00,58.63,58.84,58.63,58.84,163160.0,58.6254,58.8354,58.6254,58.8354,163160.0
2023-04-27 12:30:00,58.82,58.98,58.82,58.95,128225.0,58.8154,58.9753,58.8154,58.9453,128225.0
2023-04-27 13:00:00,58.94,58.99,58.92,58.97,84035.0,58.9353,58.9853,58.9153,58.9653,84035.0
2023-04-27 13:30:00,58.97,59.07,58.97,59.03,97720.0,58.9653,59.0653,58.9653,59.0253,97720.0
2023-04-27 14:00:00,59.03,59.09,59.01,59.06,98680.0,59.0253,59.0853,59.0053,59.0553,98680.0
2023-04-27 14:30:00,59.07,59.15,59.05,59.14,176575.0,59.0653,59.1453,59.0453,59.1353,176575.0
2023-04-27 15:00:00,59.14,59.22,59.11,59.14,132755.0,59.1353,59.2153,59.1053,59.1353,132755.0
2023-04-27 15:30:00,59.13,59.18,59.06,59.11,462850.0,59.1253,59.1753,59.0553,59.1053,462850.0
2023-04-28 09:30:00,58.73,58.97,58.49,58.9,405060.0,58.7254,58.9653,58.4854,58.8954,405060.0
2023-04-28 10:00:00,58.9,59.34,58.88,59.33,95910.0,58.8954,59.3353,58.8754,59.3253,95910.0
2023-04-28 10:30:00,59.31,59.31,58.8,58.86,562105.0,59.3053,59.3053,58.7954,58.8554,562105.0
2023-04-28 11:00:00,58.87,58.93,58.73,58.87,318280.0,58.8654,58.9253,58.7254,58.8654,318280.0
2023-04-28 11:30:00,58.88,59.09,58.88,59.09,91090.0,58.8754,59.0853,58.8754,59.0853,91090.0
2023-04-28 12:00:00,59.09,59.18,59.03,59.1,99010.0,59.0853,59.1753,59.0253,59.0953,99010.0
2023-04-28 12:30:00,59.12,59.24,59.03,59.24,85955.0,59.1153,59.2353,59.0253,59.2353,85955.0
2023-04-28 13:00:00,59.23,59.27,59.14,59.18,47590.0,59.2253,59.2653,59.1353,59.1753,47590.0
2023-04-28 13:30:00,59.19,59.19,59.07,59.14,114850.0,59.1853,59.1853,59.0653,59.1353,114850.0
2023-04-28 14:00:00,59.14,59.48,59.06,59.23,650130.0,59.1353,59.4753,59.0553,59.2253,650130.0
2023-04-28 14:30:00,59.24,59.28,59.1,59.18,290300.0,59.2353,59.2753,59.0953,59.1753,290300.0
2023-04-28 15:00:00,59.18,59.28,59.12,59.12,280345.0,59.1753,59.2753,59.1153,59.1153,280345.0
2023-04-28 15:30:00,59.13,59.32,59.05,59.29,515335.0,59.1253,59.3153,59.0453,59.2853,515335.0
2023-05-01 09:30:00,59.12,59.22,58.99,59.15,210445.0,59.1153,59.2153,58.9853,59.1453,210445.0
2023-05-01 10:00:00,59.14,59.27,58.98,59.11,109195.0,59.1353,59.2653,58.9753,59.1053,109195.0
2023-05-01 10:30:00,59.13,59.45,59.06,59.44,112715.0,59.1253,59.4453,59.0553,59.4353,112715.0
2023-05-01 11:00:00,59.46,59.49,59.11,59.18,227195.0,59.4553,59.4853,59.1053,59.1753,227195.0
2023-05-01 11:30:00,59.15,59.24,59.09,59.24,100175.0,59.1453,59.2353,59.0853,59.2353,100175.0
2023-05-01 12:00:00,59.25,59.33,59.24,59.33,73280.0,59.2453,59.3253,59.2353,59.3253,73280.0
2023-05-01 12:30:00,59.34,59.49,59.34,59.47,65785.0,59.3353,59.4853,59.3353,59.4653,65785.0
2023-05-01 13:00:00,59.47,59.57,59.45,59.45,320770.0,59.4653,59.5653,59.4453,59.4453,320770.0
2023-05-01 13:30:00,59.44,59.47,59.33,59.34,89925.0,59.4353,59.4653,59.3253,59.3353,89925.0
2023-05-01 14:00:00,59.35,59.37,59.17,59.2,86670.0,59.3453,59.3653,59.1653,59.1953,86670.0
2023-05-01 14:30:00,59.19,59.22,59.09,59.19,131400.0,59.1853,59.2153,59.0853,59.1853,131400.0
2023-05-01 15:00:00,59.21,59.25,59.14,59.22,112030.0,59.2053,59.2453,59.1353,59.2153,112030.0
2023-05-01 15:30:00,59.23,59.28,59.11,59.21,386650.0,59.2253,59.2753,59.1053,59.2053,386650.0
2023-05-02 09:30:00,59.25,59.25,58.89,59.04,35630.0,59.2453,59.2453,58.8854,59.0353,35630.0
2023-05-02 10:00:00,59.17,59.17,58.51,58.51,281555.0,59.1653,59.1653,58.5054,58.5054,281555.0
2023-05-02 10:30:00,58.5,58.51,58.22,58.24,161895.0,58.4954,58.5054,58.2154,58.2354,161895.0
2023-05-02 11:00:00,58.25,58.3,58.16,58.24,126355.0,58.2454,58.2954,58.1554,58.2354,126355.0
2023-05-02 11:30:00,58.25,58.35,58.14,58.25,172610.0,58.2454,58.3454,58.1354,58.2454,172610.0
2023-05-02 12:00:00,58.21,58.38,58.17,58.38,219370.0,58.2054,58.3754,58.1654,58.3754,219370.0
2023-05-02 12:30:00,58.38,58.42,58.32,58.34,511570.0,58.3754,58.4154,58.3154,58.3354,511570.0
2023-05-02 13:00:00,58.33,58.44,58.25,58.41,465030.0,58.3254,58.4354,58.2454,58.4054,465030.0
2023-05-02 13:30:00,58.41,58.57,58.36,58.51,161430.0,58.4054,58.5654,58.3554,58.5054,161430.0
2023-05-02 14:00:00,58.5,58.51,58.38,58.45,98450.0,58.4954,58.5054,58.3754,58.4454,98450.0
2023-05-02 14:30:00,58.46,58.53,58.42,58.52,86925.0,58.4554,58.5254,58.4154,58.5154,86925.0
2023-05-02 15:00:00,58.51,58.57,58.42,58.47,96585.0,58.5054,58.5654,58.4154,58.4654,96585.0
2023-05-02 15:30:00,58.45,58.45,58.26,58.34,312685.0,58.4454,58.4454,58.2554,58.3354,312685.0
2023-05-03 09:30:00,58.42,58.62,58.16,58.46,274450.0,58.4154,58.6154,58.1554,58.4554,274450.0
2023-05-03 10:00:00,58.44,58.48,58.16,58.16,150015.0,58.4354,58.4754,58.1554,58.1554,150015.0
2023-05-03 10:30:00,58.19,58.32,58.19,58.25,96275.0,58.1854,58.3154,58.1854,58.2454,96275.0
2023-05-03 11:00:00,58.24,58.35,58.14,58.28,52760.0,58.2354,58.3454,58.1354,58.2754,52760.0
2023-05-03 11:30:00,58.27,58.32,58.16,58.25,118265.0,58.2654,58.3154,58.1554,58.2454,118265.0
2023-05-03 12:00:00,58.28,58.28,58.02,58.13,204500.0,58.2754,58.2754,58.0154,58.1254,204500.0
2023-05-03 12:30:00,58.12,58.21,58.06,58.2,59545.0,58.1154,58.2054,58.0554,58.1954,59545.0
2023-05-03 13:00:00,58.22,58.25,58.13,58.19,56280.0,58.2154,58.2454,58.1254,58.1854,56280.0
2023-05-03 13:30:00,58.16,58.21,58.09,58.19,92350.0,58.1554,58.2054,58.0854,58.1854,92350.0
2023-05-03 14:00:00,58.15,58.51,58.06,58.39,111700.0,58.1454,58.5054,58.0554,58.3854,111700.0
2023-05-03 14:30:00,58.42,58.61,58.0,58.44,162410.0,58.4154,58.6054,57.9954,58.4354,162410.0
2023-05-03 15:00:00,58.4,58.5,57.81,57.85,174575.0,58.3954,58.4954,57.8054,57.8454,174575.0
2023-05-03 15:30:00,57.81,57.87,57.72,57.78,423840.0,57.8054,57.8654,57.7154,57.7754,423840.0
2023-05-04 09:30:00,57.79,58.06,57.67,57.88,94790.0,57.7854,58.0554,57.6654,57.8754,94790.0
2023-05-04 10:00:00,57.88,58.04,57.65,57.69,89770.0,57.8754,58.0354,57.6454,57.6854,89770.0
2023-05-04 10:30:00,57.65,57.91,57.63,57.77,68490.0,57.6454,57.9054,57.6255,57.7654,68490.0
2023-05-04 11:00:00,57.74,57.93,57.65,57.77,92010.0,57.7354,57.9254,57.6454,57.7654,92010.0
2023-05-04 11:30:00,57.76,57.84,57.55,57.6,127955.0,57.7554,57.8354,57.5455,57.5955,127955.0
2023-05-04 12:00:00,57.61,57.69,57.47,57.64,96080.0,57.6055,57.6854,57.4655,57.6354,96080.0
2023-05-04 12:30:00,57.65,57.67,57.48,57.66,87490.0,57.6454,57.6654,57.4755,57.6554,87490.0
2023-05-04 13:00:00,57.67,57.79,57.62,57.72,99415.0,57.6654,57.7854,57.6155,57.7154,99415.0
2023-05-04 13:30:00,57.74,57.8,57.64,57.72,112780.0,57.7354,57.7954,57.6354,57.7154,112780.0
2023-05-04 14:00:00,57.74,57.77,57.54,57.54,117695.0,57.7354,57.7654,57.5355,57.5355,117695.0
2023-05-04 14:30:00,57.52,57.55,57.41,57.47,158630.0,57.5155,57.5455,57.4055,57.4655,158630.0
2023-05-04 15:00:00,57.46,57.58,57.37,57.49,185410.0,57.4555,57.5755,57.3655,57.4855,185410.0
2023-05-04 15:30:00,57.5,57.67,57.44,57.5,422380.0,57.4955,57.6654,57.4355,57.4955,422380.0
2023-05-05 09:30:00,57.89,58.28,57.87,58.27,147410.0,57.8854,58.2754,57.8654,58.2654,147410.0
2023-05-05 10:00:00,58.3,58.61,58.27,58.56,117330.0,58.2954,58.6054,58.2654,58.5554,117330.0
2023-05-05 10:30:00,58.58,58.76,58.48,58.5,219205.0,58.5754,58.7554,58.4754,58.4954,219205.0
2023-05-05 11:00:00,58.52,58.57,58.42,58.55,128760.0,58.5154,58.5654,58.4154,58.5454,128760.0
2023-05-05 11:30:00,58.56,58.62,58.48,58.49,58130.0,58.5554,58.6154,58.4754,58.4854,58130.0
2023-05-05 12:00:00,58.5,58.51,58.45,58.47,32990.0,58.4954,58.5054,58.4454,58.4654,32990.0
2023-05-05 12:30:00,58.45,58.52,58.4,58.51,70880.0,58.4454,58.5154,58.3954,58.5054,70880.0
2023-05-05 13:00:00,58.52,58.56,58.49,58.56,241845.0,58.5154,58.5554,58.4854,58.5554,241845.0
2023-05-05 13:30:00,58.56,58.59,58.53,58.59,95825.0,58.5554,58.5854,58.5254,58.5854,95825.0
2023-05-05 14:00:00,58.59,58.64,58.47,58.62,168255.0,58.5854,58.6354,58.4654,58.6154,168255.0
2023-05-05 14:30:00,58.62,58.78,58.61,58.7,130680.0,58.6154,58.7754,58.6054,58.6954,130680.0
2023-05-05 15:00:00,58.68,58.76,58.65,58.75,153130.0,58.6754,58.7554,58.6454,58.7454,153130.0
2023-05-05 15:30:00,58.75,58.76,58.61,58.66,443420.0,58.7454,58.7554,58.6054,58.6554,443420.0
2023-05-08 09:30:00,58.59,58.9,58.36,58.53,276720.0,58.5854,58.8954,58.3554,58.5254,276720.0
2023-05-08 10:00:00,58.5,58.58,58.36,58.39,184585.0,58.4954,58.5754,58.3554,58.3854,184585.0
2023-05-08 10:30:00,58.41,58.55,58.36,58.44,128930.0,58.4054,58.5454,58.3554,58.4354,128930.0
2023-05-08 11:00:00,58.43,58.54,58.41,58.42,79375.0,58.4254,58.5354,58.4054,58.4154,79375.0
2023-05-08 11:30:00,58.4,58.71,58.37,58.7,315775.0,58.3954,58.7054,58.3654,58.6954,315775.0
2023-05-08 12:00:00,58.69,58.73,58.64,58.64,70500.0,58.6854,58.7254,58.6354,58.6354,70500.0
2023-05-08 12:30:00,58.65,58.74,58.63,58.73,40905.0,58.6454,58.7354,58.6254,58.7254,40905.0
2023-05-08 13:00:00,58.74,58.81,58.68,58.77,199710.0,58.7354,58.8054,58.6754,58.7654,199710.0
2023-05-08 13:30:00,58.77,58.86,58.77,58.82,164505.0,58.7654,58.8554,58.7654,58.8154,164505.0
2023-05-08 14:00:00,58.81,58.81,58.53,58.71,115835.0,58.8054,58.8054,58.5254,58.7054,115835.0
2023-05-08 14:30:00,58.74,58.84,58.73,58.83,72260.0,58.7354,58.8354,58.7254,58.8254,72260.0
2023-05-08 15:00:00,58.84,58.85,58.74,58.76,112710.0,58.8354,58.8454,58.7354,58.7554,112710.0
2023-05-08 15:30:00,58.75,58.89,58.72,58.88,253050.0,58.7454,58.8854,58.7154,58.8754,253050.0
2023-05-09 09:30:00,58.8,59.1,58.75,59.1,93230.0,58.7954,59.0953,58.7454,59.0953,93230.0
2023-05-09 10:00:00,59.12,59.17,58.94,59.1,142350.0,59.1153,59.1653,58.9353,59.0953,142350.0
2023-05-09 10:30:00,59.1,59.2,59.07,59.08,152915.0,59.0953,59.1953,59.0653,59.0753,152915.0
2023-05-09 11:00:00,59.08,59.13,58.96,59.11,70215.0,59.0753,59.1253,58.9553,59.1053,70215.0
2023-05-09 11:30:00,59.09,59.19,59.06,59.1,34440.0,59.0853,59.1853,59.0553,59.0953,34440.0
2023-05-09 12:00:00,59.11,59.13,59.05,59.06,56060.0,59.1053,59.1253,59.0453,59.0553,56060.0
2023-05-09 12:30:00,59.05,59.18,59.03,59.18,150640.0,59.0453,59.1753,59.0253,59.1753,150640.0
2023-05-09 13:00:00,59.21,59.24,59.17,59.23,66930.0,59.2053,59.2353,59.1653,59.2253,66930.0
2023-05-09 13:30:00,59.23,59.27,59.17,59.26,43060.0,59.2253,59.2653,59.1653,59.2553,43060.0
2023-05-09 14:00:00,59.27,59.31,59.18,59.2,67130.0,59.2653,59.3053,59.1753,59.1953,67130.0
2023-05-09 14:30:00,59.2,59.22,59.05,59.11,57130.0,59.1953,59.2153,59.0453,59.1053,57130.0
2023-05-09 15:00:00,59.11,59.12,58.99,59.02,90790.0,59.1053,59.1153,58.9853,59.0153,90790.0
2023-05-09 15:30:00,59.01,59.09,58.96,59.01,537875.0,59.0053,59.0853,58.9553,59.0053,537875.0
2023-05-10 09:30:00,59.78,60.01,59.53,59.79,350940.0,59.7753,60.0053,59.5253,59.7853,350940.0
2023-05-10 10:00:00,59.85,60.1,59.72,59.89,249820.0,59.8453,60.0953,59.7153,59.8853,249820.0
2023-05-10 10:30:00,59.91,59.97,59.53,59.64,151955.0,59.9053,59.9653,59.5253,59.6353,151955.0
2023-05-10 11:00:00,59.65,59.87,59.65,59.86,98055.0,59.6453,59.8653,59.6453,59.8553,98055.0
2023-05-10 11:30:00,59.86,59.93,59.77,59.82,290600.0,59.8553,59.9253,59.7653,59.8153,290600.0
2023-05-10 12:00:00,59.82,59.84,59.66,59.83,102945.0,59.8153,59.8353,59.6553,59.8253,102945.0
2023-05-10 12:30:00,59.83,59.93,59.69,59.74,71910.0,59.8253,59.9253,59.6853,59.7353,71910.0
2023-05-10 13:00:00,59.71,59.75,59.45,59.47,102375.0,59.7053,59.7453,59.4453,59.4653,102375.0
2023-05-10 13:30:00,59.46,59.66,59.4,59.64,116745.0,59.4553,59.6553,59.3953,59.6353,116745.0
2023-05-10 14:00:00,59.66,59.76,59.65,59.73,113210.0,59.6553,59.7553,59.6453,59.7253,113210.0
2023-05-10 14:30:00,59.71,59.89,59.71,59.84,129005.0,59.7053,59.8853,59.7053,59.8353,129005.0
2023-05-10 15:00:00,59.82,60.05,59.81,60.0,392095.0,59.8153,60.0453,59.8053,59.9953,392095.0
2023-05-10 15:30:00,59.98,60.05,59.87,59.9,549060.0,59.9753,60.0453,59.8653,59.8953,549060.0
2023-05-11 09:30:00,59.8,59.9,59.31,59.39,154515.0,59.7953,59.8953,59.3053,59.3853,154515.0
2023-05-11 10:00:00,59.41,59.58,59.38,59.54,55810.0,59.4053,59.5753,59.3753,59.5353,55810.0
2023-05-11 10:30:00,59.5,59.52,59.27,59.46,66755.0,59.4953,59.5153,59.2653,59.4553,66755.0
2023-05-11 11:00:00,59.5,59.54,59.42,59.52,284575.0,59.4953,59.5353,59.4153,59.5153,284575.0
2023-05-11 11:30:00,59.53,59.58,59.45,59.54,135630.0,59.5253,59.5753,59.4453,59.5353,135630.0
2023-05-11 12:00:00,59.55,59.56,59.42,59.47,83150.0,59.5453,59.5553,59.4153,59.4653,83150.0
2023-05-11 12:30:00,59.47,59.57,59.47,59.53,85530.0,59.4653,59.5653,59.4653,59.5253,85530.0
2023-05-11 13:00:00,59.54,59.56,59.47,59.52,51360.0,59.5353,59.5553,59.4653,59.5153,51360.0
2023-05-11 13:30:00,59.49,59.54,59.3,59.51,72265.0,59.4853,59.5353,59.2953,59.5053,72265.0
2023-05-11 14:00:00,59.5,59.56,59.47,59.56,45970.0,59.4953,59.5553,59.4653,59.5553,45970.0
2023-05-11 14:30:00,59.57,59.7,59.55,59.62,85220.0,59.5653,59.6953,59.5453,59.6153,85220.0
2023-05-11 15:00:00,59.64,59.65,59.54,59.61,87580.0,59.6353,59.6453,59.5353,59.6053,87580.0
2023-05-11 15:30:00,59.58,59.61,59.47,59.59,388055.0,59.5753,59.6053,59.4653,59.5853,388055.0
2023-05-12 09:30:00,59.54,59.7,59.47,59.54,92060.0,59.5353,59.6953,59.4653,59.5353,92060.0
2023-05-12 10:00:00,59.51,59.56,59.33,59.4,71720.0,59.5053,59.5553,59.3253,59.3953,71720.0
2023-05-12 10:30:00,59.26,59.36,59.17,59.27,49360.0,59.2553,59.3553,59.1653,59.2653,49360.0
2023-05-12 11:00:00,59.31,59.38,59.2,59.22,56940.0,59.3053,59.3753,59.1953,59.2153,56940.0
2023-05-12 11:30:00,59.21,59.39,59.2,59.39,108235.0,59.2053,59.3853,59.1953,59.3853,108235.0
2023-05-12 12:00:00,59.4,59.4,59.19,59.21,125675.0,59.3953,59.3953,59.1853,59.2053,125675.0
2023-05-12 12:30:00,59.2,59.24,58.98,58.99,40170.0,59.1953,59.2353,58.9753,58.9853,40170.0
2023-05-12 13:00:00,59.0,59.32,58.98,59.25,42220.0,58.9953,59.3153,58.9753,59.2453,42220.0
2023-05-12 13:30:00,59.29,59.31,59.15,59.17,52750.0,59.2853,59.3053,59.1453,59.1653,52750.0
2023-05-12 14:00:00,59.15,59.24,59.13,59.16,121150.0,59.1453,59.2353,59.1253,59.1553,121150.0
2023-05-12 14:30:00,59.19,59.23,59.1,59.2,141175.0,59.1853,59.2253,59.0953,59.1953,141175.0
2023-05-12 15:00:00,59.22,59.28,59.19,59.26,102165.0,59.2153,59.2753,59.1853,59.2553,102165.0
2023-05-12 15:30:00,59.28,59.47,59.28,59.42,413550.0,59.2753,59.4653,59.2753,59.4153,413550.0
2023-05-15 09:30:00,59.21,59.45,59.17,59.39,92270.0,59.2053,59.4453,59.1653,59.3853,92270.0
2023-05-15 10:00:00,59.42,59.53,59.36,59.37,31110.0,59.4153,59.5253,59.3553,59.3653,31110.0
2023-05-15 10:30:00,59.39,59.66,59.39,59.58,63605.0,59.3853,59.6553,59.3853,59.5753,63605.0
2023-05-15 11:00:00,59.62,59.8,59.6,59.8,36315.0,59.6153,59.7953,59.5953,59.7953,36315.0
2023-05-15 11:30:00,59.72,59.85,59.72,59.85,38025.0,59.7153,59.8453,59.7153,59.8453,38025.0
2023-05-15 12:00:00,59.85,59.87,59.77,59.8,45255.0,59.8453,59.8653,59.7653,59.7953,45255.0
2023-05-15 12:30:00,59.78,59.87,59.76,59.84,43810.0,59.7753,59.8653,59.7553,59.8353,43810.0
2023-05-15 13:00:00,59.9,60.05,59.9,59.96,66525.0,59.8953,60.0453,59.8953,59.9553,66525.0
2023-05-15 13:30:00,59.95,59.97,59.83,59.95,26725.0,59.9453,59.9653,59.8253,59.9453,26725.0
2023-05-15 14:00:00,59.96,60.0,59.93,59.95,79075.0,59.9553,59.9953,59.9253,59.9453,79075.0
2023-05-15 14:30:00,59.94,60.01,59.9,59.93,118945.0,59.9353,60.0053,59.8953,59.9253,118945.0
2023-05-15 15:00:00,59.95,60.06,59.93,60.04,270085.0,59.9453,60.0553,59.9253,60.0353,270085.0
2023-05-15 15:30:00,60.03,60.07,59.96,60.05,265285.0,60.0253,60.0653,59.9553,60.0453,265285.0
2023-05-16 09:30:00,59.63,60.02,59.63,59.89,121520.0,59.6253,60.0153,59.6253,59.8853,121520.0
2023-05-16 10:00:00,59.99,59.99,59.8,59.98,40760.0,59.9853,59.9853,59.7953,59.9753,40760.0
2023-05-16 10:30:00,60.01,60.14,59.95,60.07,117295.0,60.0053,60.1353,59.9453,60.0653,117295.0
2023-05-16 11:00:00,60.06,60.13,59.93,60.06,105955.0,60.0553,60.1253,59.9253,60.0553,105955.0
2023-05-16 11:30:00,60.03,60.08,59.86,60.0,72875.0,60.0253,60.0753,59.8553,59.9953,72875.0
2023-05-16 12:00:00,59.98,59.98,59.88,59.93,75115.0,59.9753,59.9753,59.8753,59.9253,75115.0
2023-05-16 12:30:00,59.95,60.02,59.89,60.02,152470.0,59.9453,60.0153,59.8853,60.0153,152470.0
2023-05-16 13:00:00,60.03,60.04,59.89,59.9,42875.0,60.0253,60.0353,59.8853,59.8953,42875.0
2023-05-16 13:30:00,59.9,60.02,59.9,60.01,36550.0,59.8953,60.0153,59.8953,60.0053,36550.0
2023-05-16 14:00:00,60.03,60.04,59.91,60.01,97585.0,60.0253,60.0353,59.9053,60.0053,97585.0
2023-05-16 14:30:00,60.0,60.14,59.97,60.11,59860.0,59.9953,60.1353,59.9653,60.1053,59860.0
2023-05-16 15:00:00,60.11,60.13,60.04,60.12,199725.0,60.1053,60.1253,60.0353,60.1153,199725.0
2023-05-16 15:30:00,60.1,60.12,59.91,59.93,616640.0,60.0953,60.1153,59.9053,59.9253,616640.0
2023-05-17 09:30:00,60.22,60.4,60.09,60.12,150580.0,60.2152,60.3952,60.0853,60.1153,150580.0
2023-05-17 10:00:00,60.07,60.21,60.05,60.2,42240.0,60.0653,60.2052,60.0453,60.1952,42240.0
2023-05-17 10:30:00,60.25,60.51,60.25,60.51,58505.0,60.2452,60.5052,60.2452,60.5052,58505.0
2023-05-17 11:00:00,60.53,60.57,60.42,60.54,76325.0,60.5252,60.5652,60.4152,60.5352,76325.0
2023-05-17 11:30:00,60.57,60.76,60.55,60.68,290355.0,60.5652,60.7552,60.5452,60.6752,290355.0
2023-05-17 12:00:00,60.67,60.74,60.62,60.73,59635.0,60.6652,60.7352,60.6152,60.7252,59635.0
2023-05-17 12:30:00,60.75,60.92,60.73,60.84,232925.0,60.7452,60.9152,60.7252,60.8352,232925.0
2023-05-17 13:00:00,60.88,61.06,60.87,61.04,161800.0,60.8752,61.0552,60.8652,61.0352,161800.0
2023-05-17 13:30:00,61.04,61.14,61.01,61.12,560120.0,61.0352,61.1352,61.0052,61.1152,560120.0
2023-05-17 14:00:00,61.12,61.16,61.05,61.13,136240.0,61.1152,61.1552,61.0452,61.1252,136240.0
2023-05-17 14:30:00,61.14,61.15,61.02,61.04,198985.0,61.1352,61.1452,61.0152,61.0352,198985.0
2023-05-17 15:00:00,61.04,61.2,61.01,61.13,344465.0,61.0352,61.1952,61.0052,61.1252,344465.0
2023-05-17 15:30:00,61.13,61.18,61.07,61.13,782895.0,61.1252,61.1752,61.0652,61.1252,782895.0
2023-05-18 09:30:00,61.32,61.73,61.3,61.62,339525.0,61.3152,61.7251,61.2952,61.6151,339525.0
2023-05-18 10:00:00,61.65,62.02,61.57,61.99,180590.0,61.6451,62.0151,61.5651,61.9851,180590.0
2023-05-18 10:30:00,62.01,62.13,61.97,62.13,161970.0,62.0051,62.1251,61.9651,62.1251,161970.0
2023-05-18 11:00:00,62.12,62.32,62.11,62.25,198405.0,62.1151,62.3151,62.1051,62.2451,198405.0
2023-05-18 11:30:00,62.26,62.39,62.17,62.24,317665.0,62.2551,62.3851,62.1651,62.2351,317665.0
2023-05-18 12:00:00,62.25,62.31,62.04,62.08,288485.0,62.2451,62.3051,62.0351,62.0751,288485.0
2023-05-18 12:30:00,62.07,62.13,62.03,62.09,194435.0,62.0651,62.1251,62.0251,62.0851,194435.0
2023-05-18 13:00:00,62.09,62.22,62.07,62.08,209790.0,62.0851,62.2151,62.0651,62.0751,209790.0
2023-05-18 13:30:00,62.04,62.15,61.99,62.0,132500.0,62.0351,62.1451,61.9851,61.9951,132500.0
2023-05-18 14:00:00,62.02,62.23,61.97,62.19,91095.0,62.0151,62.2251,61.9651,62.1851,91095.0
2023-05-18 14:30:00,62.2,62.38,62.19,62.38,123320.0,62.1951,62.3751,62.1851,62.3751,123320.0
2023-05-18 15:00:00,62.38,62.48,62.3,62.44,266545.0,62.3751,62.4751,62.2951,62.4351,266545.0
2023-05-18 15:30:00,62.46,62.66,62.43,62.61,968500.0,62.4551,62.6551,62.4251,62.6051,968500.0
2023-05-19 09:30:00,62.58,62.79,62.5,62.68,164540.0,62.5751,62.785,62.4951,62.6751,164540.0
2023-05-19 10:00:00,62.72,62.72,62.45,62.65,108845.0,62.715,62.715,62.4451,62.6451,108845.0
2023-05-19 10:30:00,62.67,62.71,62.49,62.6,163085.0,62.6651,62.705,62.4851,62.5951,163085.0
2023-05-19 11:00:00,62.61,62.67,62.44,62.48,368735.0,62.6051,62.6651,62.4351,62.4751,368735.0
2023-05-19 11:30:00,62.45,62.66,62.31,62.55,90690.0,62.4451,62.6551,62.3051,62.5451,90690.0
2023-05-19 12:00:00,62.57,62.6,62.44,62.48,60065.0,62.5651,62.5951,62.4351,62.4751,60065.0
2023-05-19 12:30:00,62.4,62.52,62.32,62.49,60100.0,62.3951,62.5151,62.3151,62.4851,60100.0
2023-05-19 13:00:00,62.5,62.58,62.46,62.51,44425.0,62.4951,62.5751,62.4551,62.5051,44425.0
2023-05-19 13:30:00,62.53,62.53,62.43,62.44,43670.0,62.5251,62.5251,62.4251,62.4351,43670.0
2023-05-19 14:00:00,62.45,62.62,62.44,62.59,56575.0,62.4451,62.6151,62.4351,62.5851,56575.0
2023-05-19 14:30:00,62.51,62.57,62.43,62.57,50500.0,62.5051,62.5651,62.4251,62.5651,50500.0
2023-05-19 15:00:00,62.56,62.57,62.5,62.53,75000.0,62.5551,62.5651,62.4951,62.5251,75000.0
2023-05-19 15:30:00,62.52,62.64,62.5,62.59,395425.0,62.5151,62.6351,62.4951,62.5851,395425.0
2023-05-22 09:30:00,62.71,63.12,62.43,63.02,1407910.0,62.705,63.115,62.4251,63.015,1407910.0
2023-05-22 10:00:00,63.05,63.12,62.8,62.99,107890.0,63.045,63.115,62.795,62.985,107890.0
2023-05-22 10:30:00,62.99,63.11,62.92,63.04,736000.0,62.985,63.105,62.915,63.035,736000.0
2023-05-22 11:00:00,63.04,63.12,63.01,63.06,124500.0,63.035,63.115,63.005,63.055,124500.0
2023-05-22 11:30:00,63.07,63.11,62.91,62.95,75755.0,63.065,63.105,62.905,62.945,75755.0
2023-05-22 12:00:00,62.96,63.15,62.93,62.93,248765.0,62.955,63.145,62.925,62.925,248765.0
2023-05-22 12:30:00,62.93,63.06,62.91,63.05,78860.0,62.925,63.055,62.905,63.045,78860.0
2023-05-22 13:00:00,63.04,63.08,62.89,63.03,160120.0,63.035,63.075,62.885,63.025,160120.0
2023-05-22 13:30:00,63.05,63.1,63.04,63.06,59470.0,63.045,63.095,63.035,63.055,59470.0
2023-05-22 14:00:00,63.07,63.1,62.98,63.1,55585.0,63.065,63.095,62.975,63.095,55585.0
2023-05-22 14:30:00,63.09,63.22,63.09,63.15,115605.0,63.085,63.215,63.085,63.145,115605.0
2023-05-22 15:00:00,63.14,63.16,63.01,63.05,169245.0,63.135,63.155,63.005,63.045,169245.0
2023-05-22 15:30:00,63.06,63.06,62.95,62.96,365410.0,63.055,63.055,62.945,62.955,365410.0
2023-05-23 09:30:00,62.79,62.93,62.57,62.89,96475.0,62.785,62.925,62.5651,62.885,96475.0
2023-05-23 10:00:00,62.91,62.98,62.77,62.79,77135.0,62.905,62.975,62.765,62.785,77135.0
2023-05-23 10:30:00,62.73,62.82,62.7,62.78,99935.0,62.725,62.815,62.6951,62.775,99935.0
2023-05-23 11:00:00,62.79,62.9,62.74,62.82,104610.0,62.785,62.895,62.735,62.815,104610.0
2023-05-23 11:30:00,62.81,62.83,62.66,62.68,91180.0,62.805,62.825,62.6551,62.6751,91180.0
2023-05-23 12:00:00,62.7,62.71,62.46,62.46,69005.0,62.6951,62.705,62.4551,62.4551,69005.0
2023-05-23 12:30:00,62.49,62.49,62.23,62.3,87805.0,62.4851,62.4851,62.2251,62.2951,87805.0
2023-05-23 13:00:00,62.3,62.43,62.24,62.26,141125.0,62.2951,62.4251,62.2351,62.2551,141125.0
2023-05-23 13:30:00,62.26,62.3,62.18,62.24,172575.0,62.2551,62.2951,62.1751,62.2351,172575.0
2023-05-23 14:00:00,62.23,62.28,61.91,62.04,216170.0,62.2251,62.2751,61.9051,62.0351,216170.0
2023-05-23 14:30:00,62.05,62.12,61.99,62.1,115710.0,62.0451,62.1151,61.9851,62.0951,115710.0
2023-05-23 15:00:00,62.11,62.12,61.95,62.05,201990.0,62.1051,62.1151,61.9451,62.0451,201990.0
2023-05-23 15:30:00,62.06,62.14,61.94,61.97,432335.0,62.0551,62.1351,61.9351,61.9651,432335.0
2023-05-24 09:30:00,61.35,61.73,61.32,61.58,189090.0,61.3452,61.7251,61.3152,61.5751,189090.0
2023-05-24 10:00:00,61.59,61.6,61.33,61.38,108770.0,61.5851,61.5951,61.3252,61.3752,108770.0
2023-05-24 10:30:00,61.37,61.54,61.37,61.42,73240.0,61.3652,61.5351,61.3652,61.4152,73240.0
2023-05-24 11:00:00,61.41,61.73,61.35,61.59,86385.0,61.4052,61.7251,61.3452,61.5851,86385.0
2023-05-24 11:30:00,61.61,61.63,61.42,61.49,115885.0,61.6051,61.6251,61.4152,61.4851,115885.0
2023-05-24 12:00:00,61.48,61.65,61.43,61.5,49140.0,61.4751,61.6451,61.4252,61.4951,49140.0
2023-05-24 12:30:00,61.49,61.57,61.49,61.49,59090.0,61.4851,61.5651,61.4851,61.4851,59090.0
2023-05-24 13:00:00,61.51,61.61,61.43,61.59,92240.0,61.5051,61.6051,61.4252,61.5851,92240.0
2023-05-24 13:30:00,61.58,61.78,61.58,61.76,93115.0,61.5751,61.7751,61.5751,61.7551,93115.0
2023-05-24 14:00:00,61.76,61.79,61.59,61.63,78255.0,61.7551,61.7851,61.5851,61.6251,78255.0
2023-05-24 14:30:00,61.63,61.69,61.57,61.59,40785.0,61.6251,61.6851,61.5651,61.5851,40785.0
2023-05-24 15:00:00,61.59,61.89,61.54,61.87,77300.0,61.5851,61.8851,61.5351,61.8651,77300.0
2023-05-24 15:30:00,61.87,61.97,61.6,61.65,274665.0,61.8651,61.9651,61.5951,61.6451,274665.0
2023-05-25 09:30:00,62.58,62.75,62.31,62.56,306160.0,62.5751,62.745,62.3051,62.5551,306160.0
2023-05-25 10:00:00,62.5,62.6,62.4,62.55,104900.0,62.4951,62.5951,62.3951,62.5451,104900.0
2023-05-25 10:30:00,62.56,62.88,62.53,62.88,72355.0,62.5551,62.875,62.5251,62.875,72355.0
2023-05-25 11:00:00,62.95,63.11,62.86,62.92,107650.0,62.945,63.105,62.855,62.915,107650.0
2023-05-25 11:30:00,62.93,62.97,62.75,62.87,121830.0,62.925,62.965,62.745,62.865,121830.0
2023-05-25 12:00:00,62.94,63.2,62.93,63.16,82700.0,62.935,63.195,62.925,63.155,82700.0
2023-05-25 12:30:00,63.17,63.18,63.01,63.04,86735.0,63.165,63.175,63.005,63.035,86735.0
2023-05-25 13:00:00,63.03,63.21,63.01,63.18,93205.0,63.025,63.205,63.005,63.175,93205.0
2023-05-25 13:30:00,63.18,63.26,63.16,63.25,131240.0,63.175,63.255,63.155,63.245,131240.0
2023-05-25 14:00:00,63.26,63.53,63.26,63.41,776950.0,63.255,63.525,63.255,63.405,776950.0
2023-05-25 14:30:00,63.36,63.36,63.11,63.15,216935.0,63.355,63.355,63.105,63.145,216935.0
2023-05-25 15:00:00,63.17,63.4,63.12,63.37,171410.0,63.165,63.395,63.115,63.365,171410.0
2023-05-25 15:30:00,63.37,63.41,63.18,63.19,667530.0,63.365,63.405,63.175,63.185,667530.0
2023-05-26 09:30:00,63.64,64.2,63.62,64.11,205725.0,63.635,64.1949,63.615,64.1049,205725.0
2023-05-26 10:00:00,64.15,64.67,64.13,64.67,151980.0,64.1449,64.6649,64.1249,64.6649,151980.0
2023-05-26 10:30:00,64.7,65.07,64.64,65.05,170160.0,64.6949,65.0649,64.6349,65.0449,170160.0
2023-05-26 11:00:00,65.03,65.06,64.79,64.89,151070.0,65.0249,65.0549,64.7849,64.8849,151070.0
2023-05-26 11:30:00,64.85,65.0,64.78,64.87,693440.0,64.8449,64.9949,64.7749,64.8649,693440.0
2023-05-26 12:00:00,64.87,64.99,64.82,64.91,341305.0,64.8649,64.9849,64.8149,64.9049,341305.0
2023-05-26 12:30:00,64.9,64.96,64.83,64.88,64610.0,64.8949,64.9549,64.8249,64.8749,64610.0
2023-05-26 13:00:00,64.89,64.91,64.76,64.79,149705.0,64.8849,64.9049,64.7549,64.7849,149705.0
2023-05-26 13:30:00,64.8,64.83,64.72,64.77,111525.0,64.7949,64.8249,64.7149,64.7649,111525.0
2023-05-26 14:00:00,64.78,64.78,64.66,64.73,110445.0,64.7749,64.7749,64.6549,64.7249,110445.0
2023-05-26 14:30:00,64.73,64.85,64.68,64.74,137635.0,64.7249,64.8449,64.6749,64.7349,137635.0
2023-05-26 15:00:00,64.75,64.83,64.73,64.76,221875.0,64.7449,64.8249,64.7249,64.7549,221875.0
2023-05-26 15:30:00,64.76,64.77,64.65,64.68,601490.0,64.7549,64.7649,64.6449,64.6749,601490.0
2023-05-30 09:30:00,65.78,66.12,65.25,65.25,515855.0,65.7748,66.1148,65.2448,65.2448,515855.0
2023-05-30 10:00:00,65.23,65.38,65.07,65.16,280950.0,65.2249,65.3748,65.0649,65.1549,280950.0
2023-05-30 10:30:00,65.09,65.4,65.08,65.28,202860.0,65.0849,65.3948,65.0749,65.2748,202860.0
2023-05-30 11:00:00,65.29,65.39,65.08,65.31,247240.0,65.2848,65.3848,65.0749,65.3048,247240.0
2023-05-30 11:30:00,65.32,65.43,65.23,65.28,82790.0,65.3148,65.4248,65.2249,65.2748,82790.0
2023-05-30 12:00:00,65.3,65.31,65.05,65.05,175420.0,65.2948,65.3048,65.0449,65.0449,175420.0
2023-05-30 12:30:00,65.03,65.18,64.96,65.18,80460.0,65.0249,65.1749,64.9549,65.1749,80460.0
2023-05-30 13:00:00,65.19,65.21,65.07,65.14,116525.0,65.1849,65.2049,65.0649,65.1349,116525.0
2023-05-30 13:30:00,65.12,65.22,65.03,65.05,168965.0,65.1149,65.2149,65.0249,65.0449,168965.0
2023-05-30 14:00:00,65.06,65.27,64.91,65.25,161890.0,65.0549,65.2648,64.9049,65.2448,161890.0
2023-05-30 14:30:00,65.24,65.41,65.22,65.3,197105.0,65.2348,65.4048,65.2149,65.2948,197105.0
2023-05-30 15:00:00,65.3,65.38,65.25,65.34,304510.0,65.2948,65.3748,65.2448,65.3348,304510.0
2023-05-30 15:30:00,65.34,65.4,65.12,65.18,664550.0,65.3348,65.3948,65.1149,65.1749,664550.0
2023-05-31 09:30:00,64.73,65.44,64.72,65.35,177875.0,64.7249,65.4348,64.7149,65.3448,177875.0
2023-05-31 10:00:00,65.27,65.3,64.61,64.75,202490.0,65.2648,65.2948,64.6049,64.7449,202490.0
2023-05-31 10:30:00,64.73,65.09,64.67,64.94,109220.0,64.7249,65.0849,64.6649,64.9349,109220.0
2023-05-31 11:00:00,64.94,64.94,64.85,64.87,36750.0,64.9349,64.9349,64.8449,64.8649,36750.0
2023-05-31 11:30:00,64.85,65.06,64.81,64.96,95700.0,64.8449,65.0549,64.8049,64.9549,95700.0
2023-05-31 12:00:00,65.0,65.09,64.96,65.03,73140.0,64.9949,65.0849,64.9549,65.0249,73140.0
2023-05-31 12:30:00,65.01,65.15,64.97,65.1,117080.0,65.0049,65.1449,64.9649,65.0949,117080.0
2023-05-31 13:00:00,65.1,65.29,65.04,65.29,114295.0,65.0949,65.2848,65.0349,65.2848,114295.0
2023-05-31 13:30:00,65.32,65.52,65.32,65.44,382835.0,65.3148,65.5148,65.3148,65.4348,382835.0
2023-05-31 14:00:00,65.44,65.54,65.39,65.48,114845.0,65.4348,65.5348,65.3848,65.4748,114845.0
2023-05-31 14:30:00,65.48,65.5,65.27,65.39,203630.0,65.4748,65.4948,65.2648,65.3848,203630.0
2023-05-31 15:00:00,65.41,65.41,65.23,65.31,139355.0,65.4048,65.4048,65.2249,65.3048,139355.0
2023-05-31 15:30:00,65.31,65.68,65.3,65.61,733290.0,65.3048,65.6748,65.2948,65.6048,733290.0
2023-06-01 09:30:00,64.71,64.98,64.27,64.94,266155.0,64.7049,64.9749,64.2649,64.9349,266155.0
2023-06-01 10:00:00,64.94,65.05,64.79,65.04,134180.0,64.9349,65.0449,64.7849,65.0349,134180.0
2023-06-01 10:30:00,65.05,65.35,64.96,65.21,134270.0,65.0449,65.3448,64.9549,65.2049,134270.0
2023-06-01 11:00:00,65.21,65.33,65.14,65.3,80200.0,65.2049,65.3248,65.1349,65.2948,80200.0
2023-06-01 11:30:00,65.3,65.55,65.3,65.53,115700.0,65.2948,65.5448,65.2948,65.5248,115700.0
2023-06-01 12:00:00,65.54,65.69,65.54,65.66,92835.0,65.5348,65.6848,65.5348,65.6548,92835.0
2023-06-01 12:30:00,65.63,65.67,65.58,65.64,53670.0,65.6248,65.6648,65.5748,65.6348,53670.0
2023-06-01 13:00:00,65.65,65.69,65.56,65.56,68930.0,65.6448,65.6848,65.5548,65.5548,68930.0
2023-06-01 13:30:00,65.55,65.79,65.54,65.79,50020.0,65.5448,65.7848,65.5348,65.7848,50020.0
2023-06-01 14:00:00,65.79,65.92,65.76,65.89,71900.0,65.7848,65.9148,65.7548,65.8848,71900.0
2023-06-01 14:30:00,65.85,65.96,65.78,65.93,92545.0,65.8448,65.9548,65.7748,65.9248,92545.0
2023-06-01 15:00:00,65.91,66.06,65.71,65.71,118475.0,65.9048,66.0548,65.7048,65.7048,118475.0
2023-06-01 15:30:00,65.73,65.73,65.51,65.6,489505.0,65.7248,65.7248,65.5048,65.5948,489505.0
2023-06-02 09:30:00,66.03,66.42,65.61,65.66,305200.0,66.0248,66.4148,65.6048,65.6548,305200.0
2023-06-02 10:00:00,65.65,65.91,65.55,65.74,137590.0,65.6448,65.9048,65.5448,65.7348,137590.0
2023-06-02 10:30:00,65.79,66.11,65.66,65.97,331635.0,65.7848,66.1048,65.6548,65.9648,331635.0
2023-06-02 11:00:00,66.0,66.16,65.98,66.14,243860.0,65.9948,66.1548,65.9748,66.1348,243860.0
2023-06-02 11:30:00,66.15,66.2,66.0,66.09,198135.0,66.1448,66.1948,65.9948,66.0848,198135.0
2023-06-02 12:00:00,66.11,66.14,65.91,65.96,198220.0,66.1048,66.1348,65.9048,65.9548,198220.0
2023-06-02 12:30:00,66.0,66.22,66.0,66.18,99085.0,65.9948,66.2148,65.9948,66.1748,99085.0
2023-06-02 13:00:00,66.19,66.22,66.09,66.18,123945.0,66.1848,66.2148,66.0848,66.1748,123945.0
2023-06-02 13:30:00,66.17,66.17,66.07,66.14,166855.0,66.1648,66.1648,66.0648,66.1348,166855.0
2023-06-02 14:00:00,66.13,66.16,65.96,66.05,152025.0,66.1248,66.1548,65.9548,66.0448,152025.0
2023-06-02 14:30:00,66.04,66.14,66.04,66.08,161275.0,66.0348,66.1348,66.0348,66.0748,161275.0
2023-06-02 15:00:00,66.1,66.14,65.96,65.97,173190.0,66.0948,66.1348,65.9548,65.9648,173190.0
2023-06-02 15:30:00,65.96,66.08,65.94,66.0,546440.0,65.9548,66.0748,65.9348,65.9948,546440.0
2023-06-05 09:30:00,65.93,65.95,65.58,65.58,188635.0,65.9248,65.9448,65.5748,65.5748,188635.0
2023-06-05 10:00:00,65.74,65.95,65.63,65.7,391090.0,65.7348,65.9448,65.6248,65.6948,391090.0
2023-06-05 10:30:00,65.69,66.11,65.66,66.08,113820.0,65.6848,66.1048,65.6548,66.0748,113820.0
2023-06-05 11:00:00,66.06,66.24,65.97,66.22,109590.0,66.0548,66.2348,65.9648,66.2148,109590.0
2023-06-05 11:30:00,66.2,66.43,66.18,66.36,90275.0,66.1948,66.4248,66.1748,66.3548,90275.0
2023-06-05 12:00:00,66.38,66.65,66.31,66.58,190050.0,66.3748,66.6447,66.3048,66.5747,190050.0
2023-06-05 12:30:00,66.59,66.73,66.58,66.71,59600.0,66.5847,66.7247,66.5747,66.7047,59600.0
2023-06-05 13:00:00,66.73,66.83,66.69,66.69,173960.0,66.7247,66.8247,66.6847,66.6847,173960.0
2023-06-05 13:30:00,66.7,66.72,66.53,66.65,101905.0,66.6947,66.7147,66.5247,66.6447,101905.0
2023-06-05 14:00:00,66.65,66.72,66.44,66.48,99335.0,66.6447,66.7147,66.4348,66.4748,99335.0
2023-06-05 14:30:00,66.48,66.56,66.25,66.56,185515.0,66.4748,66.5547,66.2448,66.5547,185515.0
2023-06-05 15:00:00,66.57,66.69,66.39,66.59,261675.0,66.5647,66.6847,66.3848,66.5847,261675.0
2023-06-05 15:30:00,66.59,66.65,66.48,66.48,721485.0,66.5847,66.6447,66.4748,66.4748,721485.0
2023-06-06 09:30:00,66.39,66.68,66.32,66.58,82990.0,66.3848,66.6747,66.3148,66.5747,82990.0
2023-06-06 10:00:00,66.61,66.7,66.49,66.62,98950.0,66.6047,66.6947,66.4848,66.6147,98950.0
2023-06-06 10:30:00,66.58,66.76,66.53,66.69,78335.0,66.5747,66.7547,66.5247,66.6847,78335.0
2023-06-06 11:00:00,66.69,66.78,66.45,66.59,101900.0,66.6847,66.7747,66.4448,66.5847,101900.0
2023-06-06 11:30:00,66.58,66.84,66.58,66.83,87295.0,66.5747,66.8347,66.5747,66.8247,87295.0
2023-06-06 12:00:00,66.83,66.88,66.66,66.69,169615.0,66.8247,66.8747,66.6547,66.6847,169615.0
2023-06-06 12:30:00,66.69,66.72,66.5,66.54,90345.0,66.6847,66.7147,66.4948,66.5347,90345.0
2023-06-06 13:00:00,66.54,66.69,66.52,66.62,123755.0,66.5347,66.6847,66.5147,66.6147,123755.0
2023-06-06 13:30:00,66.63,66.67,66.53,66.58,154855.0,66.6247,66.6647,66.5247,66.5747,154855.0
2023-06-06 14:00:00,66.59,66.71,66.55,66.71,113915.0,66.5847,66.7047,66.5447,66.7047,113915.0
2023-06-06 14:30:00,66.71,66.74,66.61,66.69,129160.0,66.7047,66.7347,66.6047,66.6847,129160.0
2023-06-06 15:00:00,66.69,66.79,66.69,66.73,154920.0,66.6847,66.7847,66.6847,66.7247,154920.0
2023-06-06 15:30:00,66.74,66.75,66.62,66.65,399515.0,66.7347,66.7447,66.6147,66.6447,399515.0
2023-06-07 09:30:00,66.67,67.02,66.51,66.6,685535.0,66.67,67.02,66.51,66.6,685535.0
2023-06-07 10:00:00,66.59,66.63,65.83,65.89,594695.0,66.59,66.63,65.83,65.89,594695.0
2023-06-07 10:30:00,65.91,65.92,65.4,65.54,419045.0,65.91,65.92,65.4,65.54,419045.0
2023-06-07 11:00:00,65.54,65.66,65.36,65.54,321600.0,65.54,65.66,65.36,65.54,321600.0
2023-06-07 11:30:00,65.54,65.63,65.21,65.24,405635.0,65.54,65.63,65.21,65.24,405635.0
2023-06-07 12:00:00,65.23,65.32,64.78,64.84,219735.0,65.23,65.32,64.78,64.84,219735.0
2023-06-07 12:30:00,64.85,64.95,64.75,64.77,205910.0,64.85,64.95,64.75,64.77,205910.0
2023-06-07 13:00:00,64.76,64.82,64.63,64.72,336325.0,64.76,64.82,64.63,64.72,336325.0
2023-06-07 13:30:00,64.72,64.83,64.62,64.81,398345.0,64.72,64.83,64.62,64.81,398345.0
2023-06-07 14:00:00,64.81,64.97,64.8,64.85,173515.0,64.81,64.97,64.8,64.85,173515.0
2023-06-07 14:30:00,64.85,64.87,64.72,64.81,367250.0,64.85,64.87,64.72,64.81,367250.0
2023-06-07 15:00:00,64.8,64.85,64.64,64.71,473915.0,64.8,64.85,64.64,64.71,473915.0
2023-06-07 15:30:00,64.69,64.75,64.4,64.55,1295535.0,64.69,64.75,64.4,64.55,1295535.0
2023-06-08 09:30:00,64.48,65.11,64.48,64.94,299305.0,64.48,65.11,64.48,64.94,299305.0
2023-06-08 10:00:00,64.95,65.28,64.95,65.26,226370.0,64.95,65.28,64.95,65.26,226370.0
2023-06-08 10:30:00,65.27,65.54,65.19,65.52,181565.0,65.27,65.54,65.19,65.52,181565.0
2023-06-08 11:00:00,65.52,65.64,65.45,65.61,419020.0,65.52,65.64,65.45,65.61,419020.0
2023-06-08 11:30:00,65.62,65.68,65.53,65.62,103075.0,65.62,65.68,65.53,65.62,103075.0
2023-06-08 12:00:00,65.6,65.71,65.53,65.71,100185.0,65.6,65.71,65.53,65.71,100185.0
2023-06-08 12:30:00,65.69,65.7,65.41,65.44,111020.0,65.69,65.7,65.41,65.44,111020.0
2023-06-08 13:00:00,65.45,65.47,65.28,65.34,131440.0,65.45,65.47,65.28,65.34,131440.0
2023-06-08 13:30:00,65.33,65.34,65.1,65.16,157500.0,65.33,65.34,65.1,65.16,157500.0
2023-06-08 14:00:00,65.18,65.36,65.15,65.35,97585.0,65.18,65.36,65.15,65.35,97585.0
2023-06-08 14:30:00,65.35,65.48,65.33,65.47,87595.0,65.35,65.48,65.33,65.47,87595.0
2023-06-08 15:00:00,65.48,65.55,65.46,65.5,150850.0,65.48,65.55,65.46,65.5,150850.0
2023-06-08 15:30:00,65.48,65.52,65.43,65.47,363315.0,65.48,65.52,65.43,65.47,363315.0
2023-06-09 09:30:00,66.03,66.88,65.84,66.75,260930.0,66.03,66.88,65.84,66.75,260930.0
2023-06-09 10:00:00,66.76,66.79,66.51,66.57,99705.0,66.76,66.79,66.51,66.57,99705.0
2023-06-09 10:30:00,66.62,66.67,66.11,66.22,136130.0,66.62,66.67,66.11,66.22,136130.0
2023-06-09 11:00:00,66.23,66.39,66.0,66.0,165515.0,66.23,66.39,66.0,66.0,165515.0
2023-06-09 11:30:00,66.0,66.07,65.78,65.81,257170.0,66.0,66.07,65.78,65.81,257170.0
2023-06-09 12:00:00,65.81,65.96,65.7,65.82,86220.0,65.81,65.96,65.7,65.82,86220.0
2023-06-09 12:30:00,65.82,65.87,65.68,65.85,110370.0,65.82,65.87,65.68,65.85,110370.0
2023-06-09 13:00:00,65.85,66.02,65.85,66.01,79220.0,65.85,66.02,65.85,66.01,79220.0
2023-06-09 13:30:00,66.03,66.16,66.03,66.16,66350.0,66.03,66.16,66.03,66.16,66350.0
2023-06-09 14:00:00,66.17,66.17,66.01,66.07,64180.0,66.17,66.17,66.01,66.07,64180.0
2023-06-09 14:30:00,66.08,66.12,65.95,66.12,130705.0,66.08,66.12,65.95,66.12,130705.0
2023-06-09 15:00:00,66.12,66.17,66.05,66.15,159065.0,66.12,66.17,66.05,66.15,159065.0
2023-06-09 15:30:00,66.15,66.15,66.0,66.07,403720.0,66.15,66.15,66.0,66.07,403720.0
2023-06-12 09:30:00,66.74,67.15,66.64,66.84,359955.0,66.74,67.15,66.64,66.84,359955.0
2023-06-12 10:00:00,66.88,66.94,66.62,66.93,188565.0,66.88,66.94,66.62,66.93,188565.0
2023-06-12 10:30:00,66.93,67.14,66.86,66.96,152855.0,66.93,67.14,66.86,66.96,152855.0
2023-06-12 11:00:00,66.95,67.07,66.91,67.05,85920.0,66.95,67.07,66.91,67.05,85920.0
2023-06-12 11:30:00,67.09,67.34,67.09,67.33,300555.0,67.09,67.34,67.09,67.33,300555.0
2023-06-12 12:00:00,67.31,67.32,67.16,67.25,127290.0,67.31,67.32,67.16,67.25,127290.0
2023-06-12 12:30:00,67.25,67.33,67.24,67.3,180025.0,67.25,67.33,67.24,67.3,180025.0
2023-06-12 13:00:00,67.31,67.37,67.27,67.3,179185.0,67.31,67.37,67.27,67.3,179185.0
2023-06-12 13:30:00,67.3,67.49,67.28,67.49,190980.0,67.3,67.49,67.28,67.49,190980.0
2023-06-12 14:00:00,67.49,67.49,67.26,67.27,315160.0,67.49,67.49,67.26,67.27,315160.0
2023-06-12 14:30:00,67.26,67.47,67.26,67.45,93675.0,67.26,67.47,67.26,67.45,93675.0
2023-06-12 15:00:00,67.44,67.61,67.4,67.52,199435.0,67.44,67.61,67.4,67.52,199435.0
2023-06-12 15:30:00,67.51,67.62,67.47,67.6,623665.0,67.51,67.62,67.47,67.6,623665.0
2023-06-13 09:30:00,68.95,68.95,67.93,68.07,708725.0,68.95,68.95,67.93,68.07,708725.0
2023-06-13 10:00:00,68.06,68.25,67.58,67.72,202545.0,68.06,68.25,67.58,67.72,202545.0
2023-06-13 10:30:00,67.79,68.05,67.67,67.93,161305.0,67.79,68.05,67.67,67.93,161305.0
2023-06-13 11:00:00,67.88,68.12,67.82,68.06,76745.0,67.88,68.12,67.82,68.06,76745.0
2023-06-13 11:30:00,68.06,68.14,67.88,67.89,91620.0,68.06,68.14,67.88,67.89,91620.0
2023-06-13 12:00:00,67.8,68.0,67.74,67.82,63165.0,67.8,68.0,67.74,67.82,63165.0
2023-06-13 12:30:00,67.83,68.04,67.79,68.04,82000.0,67.83,68.04,67.79,68.04,82000.0
2023-06-13 13:00:00,68.05,68.13,67.94,68.04,129410.0,68.05,68.13,67.94,68.04,129410.0
2023-06-13 13:30:00,68.08,68.15,67.97,68.04,82205.0,68.08,68.15,67.97,68.04,82205.0
2023-06-13 14:00:00,68.03,68.06,67.73,67.73,116645.0,68.03,68.06,67.73,67.73,116645.0
2023-06-13 14:30:00,67.73,67.92,67.65,67.92,123300.0,67.73,67.92,67.65,67.92,123300.0
2023-06-13 15:00:00,67.93,68.02,67.86,67.86,274580.0,67.93,68.02,67.86,67.86,274580.0
2023-06-13 15:30:00,67.87,68.1,67.85,68.1,622310.0,67.87,68.1,67.85,68.1,622310.0
2023-06-14 09:30:00,67.95,68.33,67.83,68.18,94905.0,67.95,68.33,67.83,68.18,94905.0
2023-06-14 10:00:00,68.2,68.51,68.1,68.25,178495.0,68.2,68.51,68.1,68.25,178495.0
2023-06-14 10:30:00,68.43,68.49,68.35,68.37,83710.0,68.43,68.49,68.35,68.37,83710.0
2023-06-14 11:00:00,68.37,68.71,68.28,68.69,40630.0,68.37,68.71,68.28,68.69,40630.0
2023-06-14 11:30:00,68.71,68.78,68.61,68.66,51465.0,68.71,68.78,68.61,68.66,51465.0
2023-06-14 12:00:00,68.63,68.72,68.53,68.65,33015.0,68.63,68.72,68.53,68.65,33015.0
2023-06-14 12:30:00,68.62,68.73,68.6,68.71,59725.0,68.62,68.73,68.6,68.71,59725.0
2023-06-14 13:00:00,68.7,68.71,68.46,68.47,431535.0,68.7,68.71,68.46,68.47,431535.0
2023-06-14 13:30:00,68.46,68.58,68.39,68.56,140320.0,68.46,68.58,68.39,68.56,140320.0
2023-06-14 14:00:00,68.46,68.46,67.73,67.93,253745.0,68.46,68.46,67.73,67.93,253745.0
2023-06-14 14:30:00,67.9,68.41,67.82,68.23,238910.0,67.9,68.41,67.82,68.23,238910.0
2023-06-14 15:00:00,68.23,68.57,68.04,68.29,221975.0,68.23,68.57,68.04,68.29,221975.0
2023-06-14 15:30:00,68.28,68.5,68.13,68.49,549905.0,68.28,68.5,68.13,68.49,549905.0
2023-06-15 09:30:00,68.0,68.78,67.98,68.59,119505.0,68.0,68.78,67.98,68.59,119505.0
2023-06-15 10:00:00,68.65,69.06,68.55,69.03,159800.0,68.65,69.06,68.55,69.03,159800.0
2023-06-15 10:30:00,69.01,69.09,68.78,68.97,123370.0,69.01,69.09,68.78,68.97,123370.0
2023-06-15 11:00:00,68.98,69.23,68.94,69.22,115930.0,68.98,69.23,68.94,69.22,115930.0
2023-06-15 11:30:00,69.2,69.38,69.18,69.35,104390.0,69.2,69.38,69.18,69.35,104390.0
2023-06-15 12:00:00,69.34,69.5,69.3,69.38,146905.0,69.34,69.5,69.3,69.38,146905.0
2023-06-15 12:30:00,69.39,69.47,69.27,69.47,116815.0,69.39,69.47,69.27,69.47,116815.0
2023-06-15 13:00:00,69.47,69.58,69.38,69.57,133775.0,69.47,69.58,69.38,69.57,133775.0
2023-06-15 13:30:00,69.6,69.81,69.53,69.76,127860.0,69.6,69.81,69.53,69.76,127860.0
2023-06-15 14:00:00,69.77,69.82,69.59,69.72,181950.0,69.77,69.82,69.59,69.72,181950.0
2023-06-15 14:30:00,69.74,70.07,69.73,70.05,291260.0,69.74,70.07,69.73,70.05,291260.0
2023-06-15 15:00:00,70.03,70.09,69.88,70.01,339765.0,70.03,70.09,69.88,70.01,339765.0
2023-06-15 15:30:00,70.01,70.11,69.81,69.88,872735.0,70.01,70.11,69.81,69.88,872735.0
2023-06-16 09:30:00,70.59,70.79,69.63,69.77,301435.0,70.59,70.79,69.63,69.77,301435.0
2023-06-16 10:00:00,69.78,69.99,69.7,69.99,159965.0,69.78,69.99,69.7,69.99,159965.0
2023-06-16 10:30:00,69.99,70.03,69.67,69.88,152470.0,69.99,70.03,69.67,69.88,152470.0
2023-06-16 11:00:00,69.83,70.01,69.57,69.67,128220.0,69.83,70.01,69.57,69.67,128220.0
2023-06-16 11:30:00,69.7,69.78,69.54,69.78,99635.0,69.7,69.78,69.54,69.78,99635.0
2023-06-16 12:00:00,69.77,69.81,69.64,69.77,129030.0,69.77,69.81,69.64,69.77,129030.0
2023-06-16 12:30:00,69.78,70.01,69.77,69.92,108000.0,69.78,70.01,69.77,69.92,108000.0
2023-06-16 13:00:00,69.93,69.93,69.62,69.62,58760.0,69.93,69.93,69.62,69.62,58760.0
2023-06-16 13:30:00,69.6,69.76,69.6,69.69,84240.0,69.6,69.76,69.6,69.69,84240.0
2023-06-16 14:00:00,69.69,69.71,69.57,69.61,80110.0,69.69,69.71,69.57,69.61,80110.0
2023-06-16 14:30:00,69.59,69.59,69.48,69.52,106665.0,69.59,69.59,69.48,69.52,106665.0
2023-06-16 15:00:00,69.49,69.51,69.3,69.37,332355.0,69.49,69.51,69.3,69.37,332355.0
2023-06-16 15:30:00,69.37,69.57,69.36,69.43,1073195.0,69.37,69.57,69.36,69.43,1073195.0
2023-06-20 09:30:00,68.85,69.46,68.67,68.99,238515.0,68.85,69.46,68.67,68.99,238515.0
2023-06-20 10:00:00,68.96,69.12,68.5,68.51,1155510.0,68.96,69.12,68.5,68.51,1155510.0
2023-06-20 10:30:00,68.51,68.57,68.24,68.35,403190.0,68.51,68.57,68.24,68.35,403190.0
2023-06-20 11:00:00,68.39,68.57,68.32,68.49,429260.0,68.39,68.57,68.32,68.49,429260.0
2023-06-20 11:30:00,68.52,68.58,68.42,68.42,96635.0,68.52,68.58,68.42,68.42,96635.0
2023-06-20 12:00:00,68.43,68.68,68.32,68.67,118985.0,68.43,68.68,68.32,68.67,118985.0
2023-06-20 12:30:00,68.68,68.87,68.64,68.84,132180.0,68.68,68.87,68.64,68.84,132180.0
2023-06-20 13:00:00,68.82,68.92,68.77,68.82,81095.0,68.82,68.92,68.77,68.82,81095.0
2023-06-20 13:30:00,68.84,68.89,68.67,68.71,111100.0,68.84,68.89,68.67,68.71,111100.0
2023-06-20 14:00:00,68.71,68.86,68.7,68.84,95775.0,68.71,68.86,68.7,68.84,95775.0
2023-06-20 14:30:00,68.86,68.86,68.67,68.75,102110.0,68.86,68.86,68.67,68.75,102110.0
2023-06-20 15:00:00,68.75,68.83,68.7,68.82,177970.0,68.75,68.83,68.7,68.82,177970.0
2023-06-20 15:30:00,68.82,68.92,68.75,68.8,452325.0,68.82,68.92,68.75,68.8,452325.0
2023-06-21 09:30:00,68.56,68.84,68.3,68.4,583945.0,68.56,68.84,68.3,68.4,583945.0
2023-06-21 10:00:00,68.4,68.41,67.91,67.97,559195.0,68.4,68.41,67.91,67.97,559195.0
2023-06-21 10:30:00,68.01,68.06,67.49,67.65,197300.0,68.01,68.06,67.49,67.65,197300.0
2023-06-21 11:00:00,67.66,67.69,67.28,67.6,707875.0,67.66,67.69,67.28,67.6,707875.0
2023-06-21 11:30:00,67.62,67.7,67.39,67.4,169170.0,67.62,67.7,67.39,67.4,169170.0
2023-06-21 12:00:00,67.39,67.64,67.36,67.52,291645.0,67.39,67.64,67.36,67.52,291645.0
2023-06-21 12:30:00,67.53,67.66,67.48,67.56,523050.0,67.53,67.66,67.48,67.56,523050.0
2023-06-21 13:00:00,67.54,67.67,67.49,67.59,210935.0,67.54,67.67,67.49,67.59,210935.0
2023-06-21 13:30:00,67.59,67.82,67.59,67.79,182300.0,67.59,67.82,67.59,67.79,182300.0
2023-06-21 14:00:00,67.81,67.95,67.78,67.89,477855.0,67.81,67.95,67.78,67.89,477855.0
2023-06-21 14:30:00,67.9,67.98,67.82,67.91,353750.0,67.9,67.98,67.82,67.91,353750.0
2023-06-21 15:00:00,67.91,67.95,67.77,67.78,373165.0,67.91,67.95,67.77,67.78,373165.0
2023-06-21 15:30:00,67.78,67.81,67.51,67.54,911750.0,67.78,67.81,67.51,67.54,911750.0
2023-06-22 09:30:00,67.15,67.67,67.12,67.64,113875.0,67.15,67.67,67.12,67.64,113875.0
2023-06-22 10:00:00,67.64,67.88,67.45,67.75,81585.0,67.64,67.88,67.45,67.75,81585.0
2023-06-22 10:30:00,67.76,67.84,67.42,67.56,75305.0,67.76,67.84,67.42,67.56,75305.0
2023-06-22 11:00:00,67.55,67.76,67.54,67.56,191355.0,67.55,67.76,67.54,67.56,191355.0
2023-06-22 11:30:00,67.55,67.91,67.51,67.83,167180.0,67.55,67.91,67.51,67.83,167180.0
2023-06-22 12:00:00,67.79,67.79,67.63,67.68,262755.0,67.79,67.79,67.63,67.68,262755.0
2023-06-22 12:30:00,67.69,67.74,67.62,67.7,162110.0,67.69,67.74,67.62,67.7,162110.0
2023-06-22 13:00:00,67.69,67.69,67.52,67.59,184900.0,67.69,67.69,67.52,67.59,184900.0
2023-06-22 13:30:00,67.59,67.68,67.58,67.63,170115.0,67.59,67.68,67.58,67.63,170115.0
2023-06-22 14:00:00,67.64,67.75,67.63,67.74,152610.0,67.64,67.75,67.63,67.74,152610.0
2023-06-22 14:30:00,67.74,67.85,67.66,67.85,271970.0,67.74,67.85,67.66,67.85,271970.0
2023-06-22 15:00:00,67.85,67.85,67.75,67.77,268425.0,67.85,67.85,67.75,67.77,268425.0
2023-06-22 15:30:00,67.75,67.94,67.71,67.91,807615.0,67.75,67.94,67.71,67.91,807615.0
2023-06-23 09:30:00,67.11,67.29,66.93,67.23,319335.0,67.11,67.29,66.93,67.23,319335.0
2023-06-23 10:00:00,67.17,67.4,67.07,67.23,124595.0,67.17,67.4,67.07,67.23,124595.0
2023-06-23 10:30:00,67.28,67.46,67.23,67.33,81915.0,67.28,67.46,67.23,67.33,81915.0
2023-06-23 11:00:00,67.34,67.34,67.11,67.15,153770.0,67.34,67.34,67.11,67.15,153770.0
2023-06-23 11:30:00,67.15,67.37,67.12,67.29,87930.0,67.15,67.37,67.12,67.29,87930.0
2023-06-23 12:00:00,67.31,67.54,67.31,67.54,203330.0,67.31,67.54,67.31,67.54,203330.0
2023-06-23 12:30:00,67.55,67.66,67.55,67.61,162475.0,67.55,67.66,67.55,67.61,162475.0
2023-06-23 13:00:00,67.62,67.71,67.53,67.63,204640.0,67.62,67.71,67.53,67.63,204640.0
2023-06-23 13:30:00,67.63,67.65,67.48,67.48,182800.0,67.63,67.65,67.48,67.48,182800.0
2023-06-23 14:00:00,67.47,67.54,67.41,67.47,230545.0,67.47,67.54,67.41,67.47,230545.0
2023-06-23 14:30:00,67.47,67.5,67.29,67.33,181335.0,67.47,67.5,67.29,67.33,181335.0
2023-06-23 15:00:00,67.33,67.5,67.23,67.39,338395.0,67.33,67.5,67.23,67.39,338395.0
2023-06-23 15:30:00,67.41,67.45,67.3,67.32,575680.0,67.41,67.45,67.3,67.32,575680.0
2023-06-26 09:30:00,67.15,67.95,67.0,67.92,140825.0,67.15,67.95,67.0,67.92,140825.0
2023-06-26 10:00:00,67.9,67.93,67.67,67.79,39050.0,67.9,67.93,67.67,67.79,39050.0
2023-06-26 10:30:00,67.8,67.8,67.45,67.65,158925.0,67.8,67.8,67.45,67.65,158925.0
2023-06-26 11:00:00,67.66,67.66,67.33,67.4,118775.0,67.66,67.66,67.33,67.4,118775.0
2023-06-26 11:30:00,67.4,67.5,67.29,67.43,109695.0,67.4,67.5,67.29,67.43,109695.0
2023-06-26 12:00:00,67.43,67.43,67.09,67.12,289040.0,67.43,67.43,67.09,67.12,289040.0
2023-06-26 12:30:00,67.1,67.16,66.96,67.16,117260.0,67.1,67.16,66.96,67.16,117260.0
2023-06-26 13:00:00,67.17,67.18,67.06,67.15,95090.0,67.17,67.18,67.06,67.15,95090.0
2023-06-26 13:30:00,67.16,67.18,67.09,67.11,78730.0,67.16,67.18,67.09,67.11,78730.0
2023-06-26 14:00:00,67.08,67.14,67.0,67.07,60195.0,67.08,67.14,67.0,67.07,60195.0
2023-06-26 14:30:00,67.07,67.22,67.07,67.17,110605.0,67.07,67.22,67.07,67.17,110605.0
2023-06-26 15:00:00,67.16,67.21,67.03,67.04,463445.0,67.16,67.21,67.03,67.04,463445.0
2023-06-26 15:30:00,67.06,67.1,66.77,66.78,939685.0,67.06,67.1,66.77,66.78,939685.0
2023-06-27 09:30:00,67.18,67.63,67.08,67.55,87130.0,67.18,67.63,67.08,67.55,87130.0
2023-06-27 10:00:00,67.51,67.64,67.29,67.49,172485.0,67.51,67.64,67.29,67.49,172485.0
2023-06-27 10:30:00,67.44,67.54,67.37,67.39,109100.0,67.44,67.54,67.37,67.39,109100.0
2023-06-27 11:00:00,67.38,67.5,67.16,67.5,41690.0,67.38,67.5,67.16,67.5,41690.0
2023-06-27 11:30:00,67.55,67.67,67.52,67.62,44850.0,67.55,67.67,67.52,67.62,44850.0
2023-06-27 12:00:00,67.62,67.81,67.59,67.8,34565.0,67.62,67.81,67.59,67.8,34565.0
2023-06-27 12:30:00,67.83,67.94,67.74,67.85,54055.0,67.83,67.94,67.74,67.85,54055.0
2023-06-27 13:00:00,67.85,67.99,67.76,67.95,113805.0,67.85,67.99,67.76,67.95,113805.0
2023-06-27 13:30:00,67.98,68.13,67.96,68.13,75040.0,67.98,68.13,67.96,68.13,75040.0
2023-06-27 14:00:00,68.14,68.17,68.05,68.17,124405.0,68.14,68.17,68.05,68.17,124405.0
2023-06-27 14:30:00,68.2,68.24,68.12,68.15,103135.0,68.2,68.24,68.12,68.15,103135.0
2023-06-27 15:00:00,68.16,68.33,68.16,68.33,222930.0,68.16,68.33,68.16,68.33,222930.0
2023-06-27 15:30:00,68.32,68.32,68.06,68.07,401955.0,68.32,68.32,68.06,68.07,401955.0
2023-06-28 09:30:00,67.72,68.48,67.72,68.4,244500.0,67.72,68.48,67.72,68.4,244500.0
2023-06-28 10:00:00,68.4,68.53,68.1,68.53,123105.0,68.4,68.53,68.1,68.53,123105.0
2023-06-28 10:30:00,68.52,68.78,68.5,68.62,175310.0,68.52,68.78,68.5,68.62,175310.0
2023-06-28 11:00:00,68.6,68.7,68.23,68.35,227045.0,68.6,68.7,68.23,68.35,227045.0
2023-06-28 11:30:00,68.39,68.52,68.36,68.48,101420.0,68.39,68.52,68.36,68.48,101420.0
2023-06-28 12:00:00,68.47,68.7,68.36,68.41,110140.0,68.47,68.7,68.36,68.41,110140.0
2023-06-28 12:30:00,68.39,68.4,68.07,68.16,152895.0,68.39,68.4,68.07,68.16,152895.0
2023-06-28 13:00:00,68.15,68.29,68.07,68.28,119800.0,68.15,68.29,68.07,68.28,119800.0
2023-06-28 13:30:00,68.3,68.36,68.23,68.26,100575.0,68.3,68.36,68.23,68.26,100575.0
2023-06-28 14:00:00,68.28,68.39,68.23,68.35,106590.0,68.28,68.39,68.23,68.35,106590.0
2023-06-28 14:30:00,68.34,68.4,68.28,68.33,99645.0,68.34,68.4,68.28,68.33,99645.0
2023-06-28 15:00:00,68.34,68.37,68.11,68.25,86885.0,68.34,68.37,68.11,68.25,86885.0
2023-06-28 15:30:00,68.24,68.39,68.15,68.39,273100.0,68.24,68.39,68.15,68.39,273100.0
2023-06-29 09:30:00,68.46,68.49,68.1,68.42,179305.0,68.46,68.49,68.1,68.42,179305.0
2023-06-29 10:00:00,68.44,68.55,68.08,68.15,197895.0,68.44,68.55,68.08,68.15,197895.0
2023-06-29 10:30:00,68.16,68.26,67.99,68.23,443270.0,68.16,68.26,67.99,68.23,443270.0
2023-06-29 11:00:00,68.23,68.52,68.19,68.49,95805.0,68.23,68.52,68.19,68.49,95805.0
2023-06-29 11:30:00,68.51,68.51,68.37,68.39,120100.0,68.51,68.51,68.37,68.39,120100.0
2023-06-29 12:00:00,68.4,68.49,68.23,68.43,122440.0,68.4,68.49,68.23,68.43,122440.0
2023-06-29 12:30:00,68.43,68.5,68.26,68.3,109780.0,68.43,68.5,68.26,68.3,109780.0
2023-06-29 13:00:00,68.29,68.45,68.21,68.42,139865.0,68.29,68.45,68.21,68.42,139865.0
2023-06-29 13:30:00,68.41,68.42,68.25,68.26,125045.0,68.41,68.42,68.25,68.26,125045.0
2023-06-29 14:00:00,68.24,68.25,68.11,68.21,191720.0,68.24,68.25,68.11,68.21,191720.0
2023-06-29 14:30:00,68.21,68.22,68.12,68.21,309120.0,68.21,68.22,68.12,68.21,309120.0
2023-06-29 15:00:00,68.24,68.31,68.22,68.3,133940.0,68.24,68.31,68.22,68.3,133940.0
2023-06-29 15:30:00,68.29,68.41,68.26,68.39,302175.0,68.29,68.41,68.26,68.39,302175.0
2023-06-30 09:30:00,68.94,69.38,68.94,69.29,147460.0,68.94,69.38,68.94,69.29,147460.0
2023-06-30 10:00:00,69.36,69.48,69.21,69.42,91335.0,69.36,69.48,69.21,69.42,91335.0
2023-06-30 10:30:00,69.44,69.59,69.4,69.42,152770.0,69.44,69.59,69.4,69.42,152770.0
2023-06-30 11:00:00,69.41,69.53,69.34,69.36,84100.0,69.41,69.53,69.34,69.36,84100.0
2023-06-30 11:30:00,69.35,69.35,69.14,69.24,89580.0,69.35,69.35,69.14,69.24,89580.0
2023-06-30 12:00:00,69.25,69.36,69.22,69.32,74890.0,69.25,69.36,69.22,69.32,74890.0
2023-06-30 12:30:00,69.35,69.49,69.34,69.48,72545.0,69.35,69.49,69.34,69.48,72545.0
2023-06-30 13:00:00,69.47,69.5,69.37,69.4,82870.0,69.47,69.5,69.37,69.4,82870.0
2023-06-30 13:30:00,69.4,69.5,69.39,69.47,209550.0,69.4,69.5,69.39,69.47,209550.0
2023-06-30 14:00:00,69.47,69.5,69.38,69.46,109845.0,69.47,69.5,69.38,69.46,109845.0
2023-06-30 14:30:00,69.46,69.46,69.34,69.39,190600.0,69.46,69.46,69.34,69.39,190600.0
2023-06-30 15:00:00,69.39,69.39,69.27,69.34,159605.0,69.39,69.39,69.27,69.34,159605.0
2023-06-30 15:30:00,69.35,69.36,69.16,69.16,387655.0,69.35,69.36,69.16,69.16,387655.0
2023-07-03 09:30:00,68.95,69.0,68.6,68.87,170930.0,68.95,69.0,68.6,68.87,170930.0
2023-07-03 10:00:00,68.88,68.92,68.65,68.73,67380.0,68.88,68.92,68.65,68.73,67380.0
2023-07-03 10:30:00,68.71,68.74,68.47,68.54,74130.0,68.71,68.74,68.47,68.54,74130.0
2023-07-03 11:00:00,68.5,68.64,68.47,68.57,38010.0,68.5,68.64,68.47,68.57,38010.0
2023-07-03 11:30:00,68.62,68.66,68.53,68.61,61855.0,68.62,68.66,68.53,68.61,61855.0
2023-07-03 12:00:00,68.6,68.76,68.54,68.76,57715.0,68.6,68.76,68.54,68.76,57715.0
2023-07-03 12:30:00,68.78,68.88,68.77,68.86,92525.0,68.78,68.88,68.77,68.86,92525.0
2023-07-05 09:30:00,68.5,68.72,68.33,68.52,194540.0,68.5,68.72,68.33,68.52,194540.0
2023-07-05 10:00:00,68.6,68.78,68.48,68.7,41520.0,68.6,68.78,68.48,68.7,41520.0
2023-07-05 10:30:00,68.74,68.86,68.62,68.71,50750.0,68.74,68.86,68.62,68.71,50750.0
2023-07-05 11:00:00,68.73,68.78,68.49,68.53,75500.0,68.73,68.78,68.49,68.53,75500.0
2023-07-05 11:30:00,68.51,68.66,68.46,68.54,50255.0,68.51,68.66,68.46,68.54,50255.0
2023-07-05 12:00:00,68.54,68.75,68.51,68.71,63815.0,68.54,68.75,68.51,68.71,63815.0
2023-07-05 12:30:00,68.72,68.72,68.52,68.67,62300.0,68.72,68.72,68.52,68.67,62300.0
2023-07-05 13:00:00,68.66,68.75,68.65,68.68,69640.0,68.66,68.75,68.65,68.68,69640.0
2023-07-05 13:30:00,68.66,68.72,68.63,68.72,46525.0,68.66,68.72,68.63,68.72,46525.0
2023-07-05 14:00:00,68.73,68.79,68.59,68.68,110110.0,68.73,68.79,68.59,68.68,110110.0
2023-07-05 14:30:00,68.69,68.89,68.69,68.87,27540.0,68.69,68.89,68.69,68.87,27540.0
2023-07-05 15:00:00,68.87,68.97,68.87,68.95,58715.0,68.87,68.97,68.87,68.95,58715.0
2023-07-05 15:30:00,68.96,68.98,68.82,68.83,192670.0,68.96,68.98,68.82,68.83,192670.0
2023-07-06 09:30:00,67.86,68.02,67.48,67.64,183845.0,67.86,68.02,67.48,67.64,183845.0
2023-07-06 10:00:00,67.74,67.74,67.37,67.67,285290.0,67.74,67.74,67.37,67.67,285290.0
2023-07-06 10:30:00,67.72,67.72,67.4,67.41,66015.0,67.72,67.72,67.4,67.41,66015.0
2023-07-06 11:00:00,67.42,67.6,67.41,67.55,47495.0,67.42,67.6,67.41,67.55,47495.0
2023-07-06 11:30:00,67.57,67.67,67.52,67.65,77240.0,67.57,67.67,67.52,67.65,77240.0
2023-07-06 12:00:00,67.64,67.85,67.64,67.84,58160.0,67.64,67.85,67.64,67.84,58160.0
2023-07-06 12:30:00,67.86,67.93,67.84,67.93,33045.0,67.86,67.93,67.84,67.93,33045.0
2023-07-06 13:00:00,67.94,68.06,67.93,67.94,26115.0,67.94,68.06,67.93,67.94,26115.0
2023-07-06 13:30:00,67.95,68.08,67.86,68.05,79235.0,67.95,68.08,67.86,68.05,79235.0
2023-07-06 14:00:00,68.06,68.07,67.92,67.92,24710.0,68.06,68.07,67.92,67.92,24710.0
2023-07-06 14:30:00,67.93,68.13,67.93,68.12,57300.0,67.93,68.13,67.93,68.12,57300.0
2023-07-06 15:00:00,68.08,68.11,68.0,68.1,37515.0,68.08,68.11,68.0,68.1,37515.0
2023-07-06 15:30:00,68.09,68.14,67.98,68.09,194195.0,68.09,68.14,67.98,68.09,194195.0
2023-07-07 09:30:00,67.82,68.6,67.82,68.6,248195.0,67.82,68.6,67.82,68.6,248195.0
2023-07-07 10:00:00,68.55,68.57,68.26,68.26,207605.0,68.55,68.57,68.26,68.26,207605.0
2023-07-07 10:30:00,68.21,68.28,68.0,68.28,155390.0,68.21,68.28,68.0,68.28,155390.0
2023-07-07 11:00:00,68.28,68.4,68.26,68.26,172715.0,68.28,68.4,68.26,68.26,172715.0
2023-07-07 11:30:00,68.27,68.32,68.19,68.3,94480.0,68.27,68.32,68.19,68.3,94480.0
2023-07-07 12:00:00,68.32,68.45,68.31,68.45,56305.0,68.32,68.45,68.31,68.45,56305.0
2023-07-07 12:30:00,68.47,68.66,68.47,68.66,147305.0,68.47,68.66,68.47,68.66,147305.0
2023-07-07 13:00:00,68.65,68.71,68.61,68.71,45245.0,68.65,68.71,68.61,68.71,45245.0
2023-07-07 13:30:00,68.7,68.73,68.49,68.53,102975.0,68.7,68.73,68.49,68.53,102975.0
2023-07-07 14:00:00,68.51,68.52,68.43,68.5,69495.0,68.51,68.52,68.43,68.5,69495.0
2023-07-07 14:30:00,68.5,68.51,68.33,68.37,56105.0,68.5,68.51,68.33,68.37,56105.0
2023-07-07 15:00:00,68.36,68.37,68.22,68.23,107735.0,68.36,68.37,68.22,68.23,107735.0
2023-07-07 15:30:00,68.25,68.29,67.9,67.96,307320.0,68.25,68.29,67.9,67.96,307320.0
2023-07-10 09:30:00,67.77,68.64,67.77,68.27,895740.0,67.77,68.64,67.77,68.27,895740.0
2023-07-10 10:00:00,68.29,68.8,68.29,68.74,336415.0,68.29,68.8,68.29,68.74,336415.0
2023-07-10 10:30:00,68.73,68.78,68.58,68.76,314345.0,68.73,68.78,68.58,68.76,314345.0
2023-07-10 11:00:00,68.75,68.98,68.67,68.96,217795.0,68.75,68.98,68.67,68.96,217795.0
2023-07-10 11:30:00,68.97,69.07,68.75,68.77,231815.0,68.97,69.07,68.75,68.77,231815.0
2023-07-10 12:00:00,68.74,68.84,68.57,68.83,173400.0,68.74,68.84,68.57,68.83,173400.0
2023-07-10 12:30:00,68.8,69.0,68.78,68.99,176425.0,68.8,69.0,68.78,68.99,176425.0
2023-07-10 13:00:00,68.96,69.01,68.89,69.01,178425.0,68.96,69.01,68.89,69.01,178425.0
2023-07-10 13:30:00,69.03,69.06,68.85,68.89,141575.0,69.03,69.06,68.85,68.89,141575.0
2023-07-10 14:00:00,68.88,69.07,68.8,69.05,120780.0,68.88,69.07,68.8,69.05,120780.0
2023-07-10 14:30:00,69.06,69.09,68.97,69.08,147590.0,69.06,69.09,68.97,69.08,147590.0
2023-07-10 15:00:00,69.08,69.08,68.97,69.04,279790.0,69.08,69.08,68.97,69.04,279790.0
2023-07-10 15:30:00,69.04,69.14,68.93,69.14,687390.0,69.04,69.14,68.93,69.14,687390.0
2023-07-11 09:30:00,69.39,69.7,69.02,69.24,1130735.0,69.39,69.7,69.02,69.24,1130735.0
2023-07-11 10:00:00,69.24,69.24,68.91,69.22,307050.0,69.24,69.24,68.91,69.22,307050.0
2023-07-11 10:30:00,69.21,69.6,69.21,69.57,171580.0,69.21,69.6,69.21,69.57,171580.0
2023-07-11 11:00:00,69.61,69.69,69.44,69.48,217390.0,69.61,69.69,69.44,69.48,217390.0
2023-07-11 11:30:00,69.51,70.03,69.47,70.03,129125.0,69.51,70.03,69.47,70.03,129125.0
2023-07-11 12:00:00,70.04,70.07,69.82,69.89,173515.0,70.04,70.07,69.82,69.89,173515.0
2023-07-11 12:30:00,69.92,70.06,69.92,70.02,84800.0,69.92,70.06,69.92,70.02,84800.0
2023-07-11 13:00:00,70.02,70.09,69.93,69.98,101420.0,70.02,70.09,69.93,69.98,101420.0
2023-07-11 13:30:00,69.97,70.03,69.88,69.98,64655.0,69.97,70.03,69.88,69.98,64655.0
2023-07-11 14:00:00,70.0,70.01,69.74,69.81,155995.0,70.0,70.01,69.74,69.81,155995.0
2023-07-11 14:30:00,69.8,70.0,69.7,69.99,418810.0,69.8,70.0,69.7,69.99,418810.0
2023-07-11 15:00:00,69.99,70.11,69.92,70.06,583720.0,69.99,70.11,69.92,70.06,583720.0
2023-07-11 15:30:00,70.07,70.29,69.99,70.17,883420.0,70.07,70.29,69.99,70.17,883420.0
2023-07-12 09:30:00,70.77,71.0,70.45,70.63,443945.0,70.77,71.0,70.45,70.63,443945.0
2023-07-12 10:00:00,70.62,70.88,70.57,70.87,255835.0,70.62,70.88,70.57,70.87,255835.0
2023-07-12 10:30:00,70.89,70.91,70.59,70.69,291415.0,70.89,70.91,70.59,70.69,291415.0
2023-07-12 11:00:00,70.7,70.73,70.54,70.55,173400.0,70.7,70.73,70.54,70.55,173400.0
2023-07-12 11:30:00,70.54,70.57,69.94,69.99,313475.0,70.54,70.57,69.94,69.99,313475.0
2023-07-12 12:00:00,70.03,70.17,70.0,70.12,154535.0,70.03,70.17,70.0,70.12,154535.0
2023-07-12 12:30:00,70.1,70.37,70.1,70.31,126580.0,70.1,70.37,70.1,70.31,126580.0
2023-07-12 13:00:00,70.29,70.44,70.29,70.42,215240.0,70.29,70.44,70.29,70.42,215240.0
2023-07-12 13:30:00,70.41,70.52,70.41,70.46,183595.0,70.41,70.52,70.41,70.46,183595.0
2023-07-12 14:00:00,70.47,70.6,70.42,70.59,167735.0,70.47,70.6,70.42,70.59,167735.0
2023-07-12 14:30:00,70.59,70.62,70.48,70.55,322970.0,70.59,70.62,70.48,70.55,322970.0
2023-07-12 15:00:00,70.54,70.57,70.32,70.41,176340.0,70.54,70.57,70.32,70.41,176340.0
2023-07-12 15:30:00,70.43,70.66,70.43,70.48,690555.0,70.43,70.66,70.43,70.48,690555.0
2023-07-13 09:30:00,71.09,71.6,71.0,71.58,196400.0,71.09,71.6,71.0,71.58,196400.0
2023-07-13 10:00:00,71.56,71.61,71.33,71.35,155190.0,71.56,71.61,71.33,71.35,155190.0
2023-07-13 10:30:00,71.37,71.66,71.34,71.65,76975.0,71.37,71.66,71.34,71.65,76975.0
2023-07-13 11:00:00,71.65,71.75,71.44,71.45,133420.0,71.65,71.75,71.44,71.45,133420.0
2023-07-13 11:30:00,71.46,71.64,71.45,71.58,167275.0,71.46,71.64,71.45,71.58,167275.0
2023-07-13 12:00:00,71.58,71.71,71.54,71.7,124525.0,71.58,71.71,71.54,71.7,124525.0
2023-07-13 12:30:00,71.69,71.78,71.64,71.69,136150.0,71.69,71.78,71.64,71.69,136150.0
2023-07-13 13:00:00,71.69,71.77,71.64,71.75,83150.0,71.69,71.77,71.64,71.75,83150.0
2023-07-13 13:30:00,71.76,71.77,71.69,71.75,128890.0,71.76,71.77,71.69,71.75,128890.0
2023-07-13 14:00:00,71.75,71.81,71.67,71.7,161625.0,71.75,71.81,71.67,71.7,161625.0
2023-07-13 14:30:00,71.71,71.74,71.66,71.73,161625.0,71.71,71.74,71.66,71.73,161625.0
2023-07-13 15:00:00,71.72,71.85,71.7,71.84,182970.0,71.72,71.85,71.7,71.84,182970.0
2023-07-13 15:30:00,71.84,71.86,71.68,71.69,704030.0,71.84,71.86,71.68,71.69,704030.0
2023-07-14 09:30:00,71.77,72.26,71.77,72.16,573170.0,71.77,72.26,71.77,72.16,573170.0
2023-07-14 10:00:00,72.14,72.43,72.04,72.26,375645.0,72.14,72.43,72.04,72.26,375645.0
2023-07-14 10:30:00,72.23,72.3,71.72,71.92,301040.0,72.23,72.3,71.72,71.92,301040.0
2023-07-14 11:00:00,71.9,72.16,71.9,72.05,148940.0,71.9,72.16,71.9,72.05,148940.0
2023-07-14 11:30:00,72.08,72.19,72.06,72.16,137675.0,72.08,72.19,72.06,72.16,137675.0
2023-07-14 12:00:00,72.14,72.15,71.89,71.96,121045.0,72.14,72.15,71.89,71.96,121045.0
2023-07-14 12:30:00,71.96,72.1,71.9,71.93,196485.0,71.96,72.1,71.9,71.93,196485.0
2023-07-14 13:00:00,71.95,71.95,71.8,71.93,365470.0,71.95,71.95,71.8,71.93,365470.0
2023-07-14 13:30:00,71.93,71.94,71.82,71.84,133600.0,71.93,71.94,71.82,71.84,133600.0
2023-07-14 14:00:00,71.85,71.95,71.76,71.76,132580.0,71.85,71.95,71.76,71.76,132580.0
2023-07-14 14:30:00,71.77,71.83,71.68,71.68,177585.0,71.77,71.83,71.68,71.68,177585.0
2023-07-14 15:00:00,71.67,71.7,71.5,71.6,218955.0,71.67,71.7,71.5,71.6,218955.0
2023-07-14 15:30:00,71.59,71.7,71.56,71.69,1348805.0,71.59,71.7,71.56,71.69,1348805.0
2023-07-17 09:30:00,71.95,72.24,71.69,72.2,145090.0,71.95,72.24,71.69,72.2,145090.0
2023-07-17 10:00:00,72.19,72.36,72.13,72.31,73200.0,72.19,72.36,72.13,72.31,73200.0
2023-07-17 10:30:00,72.33,72.52,72.3,72.43,139285.0,72.33,72.52,72.3,72.43,139285.0
2023-07-17 11:00:00,72.46,72.54,72.34,72.47,86445.0,72.46,72.54,72.34,72.47,86445.0
2023-07-17 11:30:00,72.47,72.64,72.4,72.64,180440.0,72.47,72.64,72.4,72.64,180440.0
2023-07-17 12:00:00,72.64,72.65,72.49,72.52,94585.0,72.64,72.65,72.49,72.52,94585.0
2023-07-17 12:30:00,72.53,72.67,72.48,72.64,95995.0,72.53,72.67,72.48,72.64,95995.0
2023-07-17 13:00:00,72.63,72.64,72.53,72.58,137840.0,72.63,72.64,72.53,72.58,137840.0
2023-07-17 13:30:00,72.61,72.66,72.58,72.65,154875.0,72.61,72.66,72.58,72.65,154875.0
2023-07-17 14:00:00,72.65,72.65,72.57,72.64,204840.0,72.65,72.65,72.57,72.64,204840.0
2023-07-17 14:30:00,72.64,72.69,72.56,72.67,305870.0,72.64,72.69,72.56,72.67,305870.0
2023-07-17 15:00:00,72.67,72.88,72.66,72.79,404545.0,72.67,72.88,72.66,72.79,404545.0
2023-07-17 15:30:00,72.79,72.79,72.56,72.62,1262285.0,72.79,72.79,72.56,72.62,1262285.0
2023-07-18 09:30:00,72.3,72.55,71.98,72.41,281410.0,72.3,72.55,71.98,72.41,281410.0
2023-07-18 10:00:00,72.42,72.44,72.22,72.37,249445.0,72.42,72.44,72.22,72.37,249445.0
2023-07-18 10:30:00,72.35,72.56,72.24,72.42,138545.0,72.35,72.56,72.24,72.42,138545.0
2023-07-18 11:00:00,72.45,72.58,72.39,72.44,162795.0,72.45,72.58,72.39,72.44,162795.0
2023-07-18 11:30:00,72.41,73.03,72.41,72.92,248460.0,72.41,73.03,72.41,72.92,248460.0
2023-07-18 12:00:00,72.9,73.16,72.87,73.16,171265.0,72.9,73.16,72.87,73.16,171265.0
2023-07-18 12:30:00,73.17,73.31,72.99,73.0,220320.0,73.17,73.31,72.99,73.0,220320.0
2023-07-18 13:00:00,73.01,73.19,73.01,73.13,174595.0,73.01,73.19,73.01,73.13,174595.0
2023-07-18 13:30:00,73.14,73.24,73.12,73.23,208450.0,73.14,73.24,73.12,73.23,208450.0
2023-07-18 14:00:00,73.26,73.51,73.26,73.45,228970.0,73.26,73.51,73.26,73.45,228970.0
2023-07-18 14:30:00,73.45,73.51,73.41,73.47,181620.0,73.45,73.51,73.41,73.47,181620.0
2023-07-18 15:00:00,73.45,73.6,73.44,73.47,315875.0,73.45,73.6,73.44,73.47,315875.0
2023-07-18 15:30:00,73.47,73.52,73.31,73.33,905505.0,73.47,73.52,73.31,73.33,905505.0
2023-07-19 09:30:00,73.76,74.23,73.76,74.08,1059260.0,73.76,74.23,73.76,74.08,1059260.0
2023-07-19 10:00:00,74.1,74.1,73.81,73.98,392825.0,74.1,74.1,73.81,73.98,392825.0
2023-07-19 10:30:00,74.01,74.28,73.88,74.06,690555.0,74.01,74.28,73.88,74.06,690555.0
2023-07-19 11:00:00,74.08,74.29,73.99,74.23,238195.0,74.08,74.29,73.99,74.23,238195.0
2023-07-19 11:30:00,74.21,74.31,74.06,74.11,216600.0,74.21,74.31,74.06,74.11,216600.0
2023-07-19 12:00:00,74.14,74.2,73.53,73.56,445745.0,74.14,74.2,73.53,73.56,445745.0
2023-07-19 12:30:00,73.54,73.57,73.33,73.39,279295.0,73.54,73.57,73.33,73.39,279295.0
2023-07-19 13:00:00,73.41,73.43,73.15,73.35,132630.0,73.41,73.43,73.15,73.35,132630.0
2023-07-19 13:30:00,73.34,73.42,73.19,73.35,213655.0,73.34,73.42,73.19,73.35,213655.0
2023-07-19 14:00:00,73.32,73.38,73.12,73.19,147780.0,73.32,73.38,73.12,73.19,147780.0
2023-07-19 14:30:00,73.2,73.37,73.2,73.36,87210.0,73.2,73.37,73.2,73.36,87210.0
2023-07-19 15:00:00,73.37,73.58,73.34,73.53,259770.0,73.37,73.58,73.34,73.53,259770.0
2023-07-19 15:30:00,73.53,73.57,73.37,73.45,526745.0,73.53,73.57,73.37,73.45,526745.0
2023-07-20 09:30:00,72.64,73.32,72.63,73.04,654490.0,72.64,73.32,72.63,73.04,654490.0
2023-07-20 10:00:00,73.07,73.08,72.35,72.4,435750.0,73.07,73.08,72.35,72.4,435750.0
2023-07-20 10:30:00,72.38,72.42,72.08,72.34,616760.0,72.38,72.42,72.08,72.34,616760.0
2023-07-20 11:00:00,72.32,72.5,72.29,72.41,354690.0,72.32,72.5,72.29,72.41,354690.0
2023-07-20 11:30:00,72.41,72.55,72.3,72.33,382610.0,72.41,72.55,72.3,72.33,382610.0
2023-07-20 12:00:00,72.32,72.43,72.08,72.08,403455.0,72.32,72.43,72.08,72.08,403455.0
2023-07-20 12:30:00,72.08,72.11,71.89,71.99,577545.0,72.08,72.11,71.89,71.99,577545.0
2023-07-20 13:00:00,71.99,72.12,71.94,72.11,357185.0,71.99,72.12,71.94,72.11,357185.0
2023-07-20 13:30:00,72.09,72.2,72.03,72.05,327055.0,72.09,72.2,72.03,72.05,327055.0
2023-07-20 14:00:00,72.05,72.07,71.69,71.69,379830.0,72.05,72.07,71.69,71.69,379830.0
2023-07-20 14:30:00,71.69,71.85,71.61,71.62,460435.0,71.69,71.85,71.61,71.62,460435.0
2023-07-20 15:00:00,71.62,71.69,71.45,71.47,629415.0,71.62,71.69,71.45,71.47,629415.0
2023-07-20 15:30:00,71.47,71.69,71.47,71.63,1560565.0,71.47,71.69,71.47,71.63,1560565.0
2023-07-21 09:30:00,72.17,72.69,72.15,72.21,248255.0,72.17,72.69,72.15,72.21,248255.0
2023-07-21 10:00:00,72.23,72.35,71.84,71.86,211710.0,72.23,72.35,71.84,71.86,211710.0
2023-07-21 10:30:00,71.87,72.2,71.86,72.07,230970.0,71.87,72.2,71.86,72.07,230970.0
2023-07-21 11:00:00,72.13,72.33,72.03,72.27,133895.0,72.13,72.33,72.03,72.27,133895.0
2023-07-21 11:30:00,72.28,72.33,72.12,72.23,101770.0,72.28,72.33,72.12,72.23,101770.0
2023-07-21 12:00:00,72.22,72.22,71.98,71.98,71250.0,72.22,72.22,71.98,71.98,71250.0
2023-07-21 12:30:00,71.99,72.04,71.94,71.96,117805.0,71.99,72.04,71.94,71.96,117805.0
2023-07-21 13:00:00,71.95,72.1,71.95,72.09,73270.0,71.95,72.1,71.95,72.09,73270.0
2023-07-21 13:30:00,72.09,72.19,72.05,72.16,154715.0,72.09,72.19,72.05,72.16,154715.0
2023-07-21 14:00:00,72.17,72.17,71.93,71.95,103800.0,72.17,72.17,71.93,71.95,103800.0
2023-07-21 14:30:00,71.95,72.05,71.83,71.85,124095.0,71.95,72.05,71.83,71.85,124095.0
2023-07-21 15:00:00,71.83,71.84,71.6,71.76,161205.0,71.83,71.84,71.6,71.76,161205.0
2023-07-21 15:30:00,71.75,71.91,71.7,71.78,791550.0,71.75,71.91,71.7,71.78,791550.0
2023-07-24 09:30:00,71.89,72.04,71.05,71.15,313510.0,71.89,72.04,71.05,71.15,313510.0
2023-07-24 10:00:00,71.19,71.59,71.1,71.54,146065.0,71.19,71.59,71.1,71.54,146065.0
2023-07-24 10:30:00,71.52,71.57,71.4,71.48,196235.0,71.52,71.57,71.4,71.48,196235.0
2023-07-24 11:00:00,71.5,71.64,71.31,71.47,99345.0,71.5,71.64,71.31,71.47,99345.0
2023-07-24 11:30:00,71.43,71.46,71.22,71.41,74775.0,71.43,71.46,71.22,71.41,74775.0
2023-07-24 12:00:00,71.42,71.47,71.22,71.3,58750.0,71.42,71.47,71.22,71.3,58750.0
2023-07-24 12:30:00,71.35,71.38,71.22,71.29,133055.0,71.35,71.38,71.22,71.29,133055.0
2023-07-24 13:00:00,71.28,71.42,71.24,71.38,88835.0,71.28,71.42,71.24,71.38,88835.0
2023-07-24 13:30:00,71.38,71.55,71.33,71.49,87370.0,71.38,71.55,71.33,71.49,87370.0
2023-07-24 14:00:00,71.47,71.54,71.45,71.5,99535.0,71.47,71.54,71.45,71.5,99535.0
2023-07-24 14:30:00,71.5,71.54,71.38,71.5,87675.0,71.5,71.54,71.38,71.5,87675.0
2023-07-24 15:00:00,71.51,71.58,71.45,71.45,404580.0,71.51,71.58,71.45,71.45,404580.0
2023-07-24 15:30:00,71.46,71.57,71.42,71.57,521000.0,71.46,71.57,71.42,71.57,521000.0
2023-07-25 09:30:00,71.44,71.98,71.44,71.84,360965.0,71.44,71.98,71.44,71.84,360965.0
2023-07-25 10:00:00,71.85,72.05,71.77,71.77,114950.0,71.85,72.05,71.77,71.77,114950.0
2023-07-25 10:30:00,71.76,71.83,71.64,71.79,328060.0,71.76,71.83,71.64,71.79,328060.0
2023-07-25 11:00:00,71.77,72.01,71.77,71.97,129060.0,71.77,72.01,71.77,71.97,129060.0
2023-07-25 11:30:00,72.0,72.17,71.99,72.12,95665.0,72.0,72.17,71.99,72.12,95665.0
2023-07-25 12:00:00,72.1,72.2,72.08,72.12,75855.0,72.1,72.2,72.08,72.12,75855.0
2023-07-25 12:30:00,72.12,72.34,72.07,72.33,104505.0,72.12,72.34,72.07,72.33,104505.0
2023-07-25 13:00:00,72.33,72.37,72.22,72.35,248600.0,72.33,72.37,72.22,72.35,248600.0
2023-07-25 13:30:00,72.36,72.38,72.23,72.27,108850.0,72.36,72.38,72.23,72.27,108850.0
2023-07-25 14:00:00,72.26,72.33,72.24,72.28,100115.0,72.26,72.33,72.24,72.28,100115.0
2023-07-25 14:30:00,72.28,72.37,72.14,72.14,143800.0,72.28,72.37,72.14,72.14,143800.0
2023-07-25 15:00:00,72.13,72.25,72.13,72.2,151185.0,72.13,72.25,72.13,72.2,151185.0
2023-07-25 15:30:00,72.2,72.28,72.1,72.1,1152550.0,72.2,72.28,72.1,72.1,1152550.0
2023-07-26 09:30:00,71.71,71.74,71.09,71.74,403405.0,71.71,71.74,71.09,71.74,403405.0
2023-07-26 10:00:00,71.75,71.8,71.56,71.75,168035.0,71.75,71.8,71.56,71.75,168035.0
2023-07-26 10:30:00,71.74,71.76,71.2,71.25,291125.0,71.74,71.76,71.2,71.25,291125.0
2023-07-26 11:00:00,71.22,71.33,71.1,71.31,143770.0,71.22,71.33,71.1,71.31,143770.0
2023-07-26 11:30:00,71.29,71.43,71.29,71.36,41895.0,71.29,71.43,71.29,71.36,41895.0
2023-07-26 12:00:00,71.34,71.35,71.11,71.11,71555.0,71.34,71.35,71.11,71.11,71555.0
2023-07-26 12:30:00,71.16,71.2,71.05,71.1,171395.0,71.16,71.2,71.05,71.1,171395.0
2023-07-26 13:00:00,71.11,71.19,71.07,71.17,134745.0,71.11,71.19,71.07,71.17,134745.0
2023-07-26 13:30:00,71.16,71.16,71.08,71.13,78390.0,71.16,71.16,71.08,71.13,78390.0
2023-07-26 14:00:00,71.11,71.34,71.05,71.1,192960.0,71.11,71.34,71.05,71.1,192960.0
2023-07-26 14:30:00,71.11,71.66,71.11,71.36,535080.0,71.11,71.66,71.11,71.36,535080.0
2023-07-26 15:00:00,71.38,71.46,70.94,71.19,671250.0,71.38,71.46,70.94,71.19,671250.0
2023-07-26 15:30:00,71.18,71.45,71.12,71.41,565950.0,71.18,71.45,71.12,71.41,565950.0
2023-07-27 09:30:00,72.43,72.54,72.14,72.16,239295.0,72.43,72.54,72.14,72.16,239295.0
2023-07-27 10:00:00,72.16,72.19,71.77,71.78,110120.0,72.16,72.19,71.77,71.78,110120.0
2023-07-27 10:30:00,71.76,72.09,71.74,71.79,102215.0,71.76,72.09,71.74,71.79,102215.0
2023-07-27 11:00:00,71.79,71.99,71.79,71.98,68695.0,71.79,71.99,71.79,71.98,68695.0
2023-07-27 11:30:00,71.99,72.03,71.73,71.77,38410.0,71.99,72.03,71.73,71.77,38410.0
2023-07-27 12:00:00,71.76,72.04,71.75,72.04,31790.0,71.76,72.04,71.75,72.04,31790.0
2023-07-27 12:30:00,72.05,72.07,71.89,71.95,60265.0,72.05,72.07,71.89,71.95,60265.0
2023-07-27 13:00:00,71.96,72.0,71.51,71.55,113135.0,71.96,72.0,71.51,71.55,113135.0
2023-07-27 13:30:00,71.52,71.53,71.36,71.47,313190.0,71.52,71.53,71.36,71.47,313190.0
2023-07-27 14:00:00,71.48,71.55,71.04,71.06,111340.0,71.48,71.55,71.04,71.06,111340.0
2023-07-27 14:30:00,71.07,71.1,70.84,70.85,136550.0,71.07,71.1,70.84,70.85,136550.0
2023-07-27 15:00:00,70.82,71.0,70.69,70.86,146515.0,70.82,71.0,70.69,70.86,146515.0
2023-07-27 15:30:00,70.87,70.93,70.57,70.87,345985.0,70.87,70.93,70.57,70.87,345985.0
2023-07-28 09:30:00,71.47,72.03,71.47,71.71,97250.0,71.47,72.03,71.47,71.71,97250.0
2023-07-28 10:00:00,71.79,71.85,71.38,71.4,50205.0,71.79,71.85,71.38,71.4,50205.0
2023-07-28 10:30:00,71.47,71.55,71.22,71.31,64430.0,71.47,71.55,71.22,71.31,64430.0
2023-07-28 11:00:00,71.4,71.58,71.32,71.56,62050.0,71.4,71.58,71.32,71.56,62050.0
2023-07-28 11:30:00,71.55,71.8,71.52,71.8,78740.0,71.55,71.8,71.52,71.8,78740.0
2023-07-28 12:00:00,71.78,71.83,71.67,71.81,49685.0,71.78,71.83,71.67,71.81,49685.0
2023-07-28 12:30:00,71.79,71.86,71.69,71.76,66500.0,71.79,71.86,71.69,71.76,66500.0
2023-07-28 13:00:00,71.74,71.79,71.66,71.72,137085.0,71.74,71.79,71.66,71.72,137085.0
2023-07-28 13:30:00,71.71,71.8,71.53,71.8,147120.0,71.71,71.8,71.53,71.8,147120.0
2023-07-28 14:00:00,71.78,71.87,71.77,71.86,108540.0,71.78,71.87,71.77,71.86,108540.0
2023-07-28 14:30:00,71.86,71.98,71.74,71.91,141925.0,71.86,71.98,71.74,71.91,141925.0
2023-07-28 15:00:00,71.93,71.97,71.87,71.91,79170.0,71.93,71.97,71.87,71.91,79170.0
2023-07-28 15:30:00,71.85,71.95,71.75,71.88,251065.0,71.85,71.95,71.75,71.88,251065.0
2023-07-31 09:30:00,72.01,72.82,72.01,72.41,247775.0,72.01,72.82,72.01,72.41,247775.0
2023-07-31 10:00:00,72.41,72.6,72.29,72.54,75230.0,72.41,72.6,72.29,72.54,75230.0
2023-07-31 10:30:00,72.59,72.61,72.38,72.51,128510.0,72.59,72.61,72.38,72.51,128510.0
2023-07-31 11:00:00,72.52,72.67,72.52,72.67,67130.0,72.52,72.67,72.52,72.67,67130.0
2023-07-31 11:30:00,72.68,72.82,72.54,72.67,103335.0,72.68,72.82,72.54,72.67,103335.0
2023-07-31 12:00:00,72.74,72.78,72.59,72.72,66950.0,72.74,72.78,72.59,72.72,66950.0
2023-07-31 12:30:00,72.73,72.73,72.55,72.58,110405.0,72.73,72.73,72.55,72.58,110405.0
2023-07-31 13:00:00,72.57,72.69,72.48,72.62,72580.0,72.57,72.69,72.48,72.62,72580.0
2023-07-31 13:30:00,72.61,72.74,72.61,72.67,76300.0,72.61,72.74,72.61,72.67,76300.0
2023-07-31 14:00:00,72.67,72.75,72.61,72.65,84855.0,72.67,72.75,72.61,72.65,84855.0
2023-07-31 14:30:00,72.66,72.84,72.59,72.8,121420.0,72.66,72.84,72.59,72.8,121420.0
2023-07-31 15:00:00,72.78,72.78,72.68,72.72,144385.0,72.78,72.78,72.68,72.72,144385.0
2023-07-31 15:30:00,72.72,72.86,72.56,72.86,667460.0,72.72,72.86,72.56,72.86,667460.0
2023-08-01 09:30:00,72.35,72.6,72.04,72.24,99360.0,72.35,72.6,72.04,72.24,99360.0
2023-08-01 10:00:00,72.22,72.44,72.08,72.44,229565.0,72.22,72.44,72.08,72.44,229565.0
2023-08-01 10:30:00,72.43,72.76,72.43,72.66,128980.0,72.43,72.76,72.43,72.66,128980.0
2023-08-01 11:00:00,72.7,72.77,72.6,72.77,174005.0,72.7,72.77,72.6,72.77,174005.0
2023-08-01 11:30:00,72.76,72.77,72.67,72.72,73755.0,72.76,72.77,72.67,72.72,73755.0
2023-08-01 12:00:00,72.72,72.74,72.58,72.64,33200.0,72.72,72.74,72.58,72.64,33200.0
2023-08-01 12:30:00,72.59,72.76,72.59,72.76,38160.0,72.59,72.76,72.59,72.76,38160.0
2023-08-01 13:00:00,72.78,72.89,72.76,72.82,55825.0,72.78,72.89,72.76,72.82,55825.0
2023-08-01 13:30:00,72.82,72.91,72.74,72.89,50470.0,72.82,72.91,72.74,72.89,50470.0
2023-08-01 14:00:00,72.93,73.05,72.9,72.96,190035.0,72.93,73.05,72.9,72.96,190035.0
2023-08-01 14:30:00,73.01,73.05,72.95,73.02,114960.0,73.01,73.05,72.95,73.02,114960.0
2023-08-01 15:00:00,73.03,73.09,72.99,73.02,131930.0,73.03,73.09,72.99,73.02,131930.0
2023-08-01 15:30:00,73.03,73.08,72.91,72.94,434245.0,73.03,73.08,72.91,72.94,434245.0
2023-08-02 09:30:00,71.82,71.82,71.31,71.4,551440.0,71.82,71.82,71.31,71.4,551440.0
2023-08-02 10:00:00,71.39,71.43,71.05,71.09,243215.0,71.39,71.43,71.05,71.09,243215.0
2023-08-02 10:30:00,71.07,71.13,70.59,70.65,493340.0,71.07,71.13,70.59,70.65,493340.0
2023-08-02 11:00:00,70.65,70.78,70.54,70.57,675555.0,70.65,70.78,70.54,70.57,675555.0
2023-08-02 11:30:00,70.57,70.65,70.31,70.31,252590.0,70.57,70.65,70.31,70.31,252590.0
2023-08-02 12:00:00,70.29,70.33,70.05,70.19,166940.0,70.29,70.33,70.05,70.19,166940.0
2023-08-02 12:30:00,70.19,70.53,70.18,70.53,203655.0,70.19,70.53,70.18,70.53,203655.0
2023-08-02 13:00:00,70.52,70.63,70.51,70.58,234930.0,70.52,70.63,70.51,70.58,234930.0
2023-08-02 13:30:00,70.57,70.69,70.48,70.54,342640.0,70.57,70.69,70.48,70.54,342640.0
2023-08-02 14:00:00,70.53,70.82,70.52,70.72,298550.0,70.53,70.82,70.52,70.72,298550.0
2023-08-02 14:30:00,70.71,70.75,70.63,70.66,584270.0,70.71,70.75,70.63,70.66,584270.0
2023-08-02 15:00:00,70.65,70.74,70.36,70.39,430710.0,70.65,70.74,70.36,70.39,430710.0
2023-08-02 15:30:00,70.4,70.65,70.35,70.56,1192245.0,70.4,70.65,70.35,70.56,1192245.0
2023-08-03 09:30:00,69.93,70.43,69.91,70.32,361585.0,69.93,70.43,69.91,70.32,361585.0
2023-08-03 10:00:00,70.32,70.52,69.9,69.9,542190.0,70.32,70.52,69.9,69.9,542190.0
2023-08-03 10:30:00,69.91,70.2,69.9,70.13,472555.0,69.91,70.2,69.9,70.13,472555.0
2023-08-03 11:00:00,70.14,70.39,70.05,70.3,82900.0,70.14,70.39,70.05,70.3,82900.0
2023-08-03 11:30:00,70.32,70.37,70.16,70.18,111710.0,70.32,70.37,70.16,70.18,111710.0
2023-08-03 12:00:00,70.16,70.27,70.11,70.21,205595.0,70.16,70.27,70.11,70.21,205595.0
2023-08-03 12:30:00,70.21,70.36,70.18,70.31,158150.0,70.21,70.36,70.18,70.31,158150.0
2023-08-03 13:00:00,70.28,70.38,70.22,70.3,159770.0,70.28,70.38,70.22,70.3,159770.0
2023-08-03 13:30:00,70.3,70.33,70.11,70.12,91685.0,70.3,70.33,70.11,70.12,91685.0
2023-08-03 14:00:00,70.13,70.28,70.08,70.24,113425.0,70.13,70.28,70.08,70.24,113425.0
2023-08-03 14:30:00,70.23,70.29,70.17,70.26,137955.0,70.23,70.29,70.17,70.26,137955.0
2023-08-03 15:00:00,70.27,70.27,70.04,70.16,299405.0,70.27,70.27,70.04,70.16,299405.0
2023-08-03 15:30:00,70.15,70.23,70.06,70.11,408360.0,70.15,70.23,70.06,70.11,408360.0
2023-08-04 09:30:00,70.27,70.31,69.54,69.58,387150.0,70.27,70.31,69.54,69.58,387150.0
2023-08-04 10:00:00,69.58,69.65,69.25,69.51,496075.0,69.58,69.65,69.25,69.51,496075.0
2023-08-04 10:30:00,69.51,70.01,69.5,69.89,243430.0,69.51,70.01,69.5,69.89,243430.0
2023-08-04 11:00:00,69.94,70.15,69.91,70.12,112840.0,69.94,70.15,69.91,70.12,112840.0
2023-08-04 11:30:00,70.12,70.3,70.06,70.27,80660.0,70.12,70.3,70.06,70.27,80660.0
2023-08-04 12:00:00,70.25,70.34,70.11,70.33,80230.0,70.25,70.34,70.11,70.33,80230.0
2023-08-04 12:30:00,70.34,70.4,70.29,70.3,79850.0,70.34,70.4,70.29,70.3,79850.0
2023-08-04 13:00:00,70.31,70.32,70.01,70.08,115735.0,70.31,70.32,70.01,70.08,115735.0
2023-08-04 13:30:00,70.07,70.16,69.97,69.97,118935.0,70.07,70.16,69.97,69.97,118935.0
2023-08-04 14:00:00,69.97,69.97,69.62,69.67,162250.0,69.97,69.97,69.62,69.67,162250.0
2023-08-04 14:30:00,69.66,69.71,69.44,69.51,212205.0,69.66,69.71,69.44,69.51,212205.0
2023-08-04 15:00:00,69.51,69.65,69.41,69.48,197750.0,69.51,69.65,69.41,69.48,197750.0
2023-08-04 15:30:00,69.49,69.55,69.27,69.36,845285.0,69.49,69.55,69.27,69.36,845285.0
2023-08-07 09:30:00,69.52,69.78,69.44,69.59,219815.0,69.52,69.78,69.44,69.59,219815.0
2023-08-07 10:00:00,69.41,69.72,69.3,69.67,126190.0,69.41,69.72,69.3,69.67,126190.0
2023-08-07 10:30:00,69.68,69.71,69.4,69.5,56215.0,69.68,69.71,69.4,69.5,56215.0
2023-08-07 11:00:00,69.44,69.47,69.26,69.3,57530.0,69.44,69.47,69.26,69.3,57530.0
2023-08-07 11:30:00,69.3,69.56,69.18,69.56,89860.0,69.3,69.56,69.18,69.56,89860.0
2023-08-07 12:00:00,69.56,69.58,69.45,69.54,63265.0,69.56,69.58,69.45,69.54,63265.0
2023-08-07 12:30:00,69.51,69.61,69.43,69.54,57275.0,69.51,69.61,69.43,69.54,57275.0
2023-08-07 13:00:00,69.56,69.58,69.43,69.43,96140.0,69.56,69.58,69.43,69.43,96140.0
2023-08-07 13:30:00,69.43,69.56,69.42,69.56,77545.0,69.43,69.56,69.42,69.56,77545.0
2023-08-07 14:00:00,69.55,69.64,69.52,69.56,85045.0,69.55,69.64,69.52,69.56,85045.0
2023-08-07 14:30:00,69.58,69.69,69.58,69.63,103105.0,69.58,69.69,69.58,69.63,103105.0
2023-08-07 15:00:00,69.64,69.75,69.64,69.67,124895.0,69.64,69.75,69.64,69.67,124895.0
2023-08-07 15:30:00,69.67,69.8,69.63,69.79,568740.0,69.67,69.8,69.63,69.79,568740.0
2023-08-08 09:30:00,68.64,68.86,68.41,68.45,440055.0,68.64,68.86,68.41,68.45,440055.0
2023-08-08 10:00:00,68.38,68.47,68.12,68.32,246410.0,68.38,68.47,68.12,68.32,246410.0
2023-08-08 10:30:00,68.33,68.35,67.99,68.02,141495.0,68.33,68.35,67.99,68.02,141495.0
2023-08-08 11:00:00,68.03,68.24,67.94,68.24,201925.0,68.03,68.24,67.94,68.24,201925.0
2023-08-08 11:30:00,68.23,68.24,68.03,68.11,129410.0,68.23,68.24,68.03,68.11,129410.0
2023-08-08 12:00:00,68.11,68.26,68.1,68.17,116650.0,68.11,68.26,68.1,68.17,116650.0
2023-08-08 12:30:00,68.18,68.29,68.18,68.27,100720.0,68.18,68.29,68.18,68.27,100720.0
2023-08-08 13:00:00,68.3,68.38,68.19,68.35,105500.0,68.3,68.38,68.19,68.35,105500.0
2023-08-08 13:30:00,68.36,68.46,68.3,68.38,110930.0,68.36,68.46,68.3,68.38,110930.0
2023-08-08 14:00:00,68.4,68.55,68.34,68.45,171150.0,68.4,68.55,68.34,68.45,171150.0
2023-08-08 14:30:00,68.46,68.64,68.39,68.61,122560.0,68.46,68.64,68.39,68.61,122560.0
2023-08-08 15:00:00,68.56,68.62,68.49,68.52,181635.0,68.56,68.62,68.49,68.52,181635.0
2023-08-08 15:30:00,68.53,68.71,68.46,68.65,599160.0,68.53,68.71,68.46,68.65,599160.0
2023-08-09 09:30:00,68.57,68.71,68.23,68.36,475640.0,68.57,68.71,68.23,68.36,475640.0
2023-08-09 10:00:00,68.34,68.48,68.17,68.2,151695.0,68.34,68.48,68.17,68.2,151695.0
2023-08-09 10:30:00,68.21,68.24,67.65,67.65,155400.0,68.21,68.24,67.65,67.65,155400.0
2023-08-09 11:00:00,67.63,67.78,67.54,67.63,210195.0,67.63,67.78,67.54,67.63,210195.0
2023-08-09 11:30:00,67.58,67.73,67.56,67.64,193155.0,67.58,67.73,67.56,67.64,193155.0
2023-08-09 12:00:00,67.62,67.86,67.62,67.84,74860.0,67.62,67.86,67.62,67.84,74860.0
2023-08-09 12:30:00,67.81,67.93,67.81,67.81,65950.0,67.81,67.93,67.81,67.81,65950.0
2023-08-09 13:00:00,67.77,68.03,67.74,68.03,67810.0,67.77,68.03,67.74,68.03,67810.0
2023-08-09 13:30:00,68.04,68.13,68.04,68.06,62970.0,68.04,68.13,68.04,68.06,62970.0
2023-08-09 14:00:00,68.02,68.3,68.02,68.3,58350.0,68.02,68.3,68.02,68.3,58350.0
2023-08-09 14:30:00,68.3,68.35,68.2,68.21,173665.0,68.3,68.35,68.2,68.21,173665.0
2023-08-09 15:00:00,68.21,68.23,68.02,68.09,134755.0,68.21,68.23,68.02,68.09,134755.0
2023-08-09 15:30:00,68.09,68.14,67.8,67.84,488960.0,68.09,68.14,67.8,67.84,488960.0
2023-08-10 09:30:00,68.54,69.22,68.54,69.18,868610.0,68.54,69.22,68.54,69.18,868610.0
2023-08-10 10:00:00,69.22,69.27,69.0,69.03,430275.0,69.22,69.27,69.0,69.03,430275.0
2023-08-10 10:30:00,69.03,69.15,68.64,68.74,453305.0,69.03,69.15,68.64,68.74,453305.0
2023-08-10 11:00:00,68.75,68.77,68.42,68.56,227325.0,68.75,68.77,68.42,68.56,227325.0
2023-08-10 11:30:00,68.59,68.69,68.17,68.36,229425.0,68.59,68.69,68.17,68.36,229425.0
2023-08-10 12:00:00,68.35,68.43,68.21,68.4,172070.0,68.35,68.43,68.21,68.4,172070.0
2023-08-10 12:30:00,68.39,68.6,68.23,68.29,113495.0,68.39,68.6,68.23,68.29,113495.0
2023-08-10 13:00:00,68.25,68.4,68.13,68.17,147495.0,68.25,68.4,68.13,68.17,147495.0
2023-08-10 13:30:00,68.14,68.18,67.88,67.92,495995.0,68.14,68.18,67.88,67.92,495995.0
2023-08-10 14:00:00,67.95,68.26,67.95,68.23,201430.0,67.95,68.26,67.95,68.23,201430.0
2023-08-10 14:30:00,68.21,68.4,68.14,68.4,132690.0,68.21,68.4,68.14,68.4,132690.0
2023-08-10 15:00:00,68.37,68.43,68.2,68.22,196900.0,68.37,68.43,68.2,68.22,196900.0
2023-08-10 15:30:00,68.21,68.33,68.14,68.3,621800.0,68.21,68.33,68.14,68.3,621800.0
2023-08-11 09:30:00,67.62,68.19,67.62,68.07,149285.0,67.62,68.19,67.62,68.07,149285.0
2023-08-11 10:00:00,68.13,68.46,68.1,68.4,157535.0,68.13,68.46,68.1,68.4,157535.0
2023-08-11 10:30:00,68.39,68.43,68.17,68.2,104890.0,68.39,68.43,68.17,68.2,104890.0
2023-08-11 11:00:00,68.23,68.3,67.95,67.97,90845.0,68.23,68.3,67.95,67.97,90845.0
2023-08-11 11:30:00,68.02,68.09,67.86,68.09,56250.0,68.02,68.09,67.86,68.09,56250.0
2023-08-11 12:00:00,68.11,68.2,67.95,68.04,62595.0,68.11,68.2,67.95,68.04,62595.0
2023-08-11 12:30:00,68.05,68.1,67.95,68.0,50460.0,68.05,68.1,67.95,68.0,50460.0
2023-08-11 13:00:00,68.01,68.17,67.96,68.14,78625.0,68.01,68.17,67.96,68.14,78625.0
2023-08-11 13:30:00,68.15,68.19,68.05,68.15,199880.0,68.15,68.19,68.05,68.15,199880.0
2023-08-11 14:00:00,68.13,68.25,68.12,68.21,69040.0,68.13,68.25,68.12,68.21,69040.0
2023-08-11 14:30:00,68.22,68.36,68.16,68.35,89020.0,68.22,68.36,68.16,68.35,89020.0
2023-08-11 15:00:00,68.34,68.35,68.2,68.33,130710.0,68.34,68.35,68.2,68.33,130710.0
2023-08-11 15:30:00,68.31,68.35,68.12,68.16,511645.0,68.31,68.35,68.12,68.16,511645.0
2023-08-14 09:30:00,67.84,68.43,67.83,68.43,406270.0,67.84,68.43,67.83,68.43,406270.0
2023-08-14 10:00:00,68.39,68.63,68.36,68.5,369865.0,68.39,68.63,68.36,68.5,369865.0
2023-08-14 10:30:00,68.5,68.92,68.5,68.88,266425.0,68.5,68.92,68.5,68.88,266425.0
2023-08-14 11:00:00,68.9,68.93,68.79,68.91,111580.0,68.9,68.93,68.79,68.91,111580.0
2023-08-14 11:30:00,68.93,68.99,68.83,68.87,158765.0,68.93,68.99,68.83,68.87,158765.0
2023-08-14 12:00:00,68.88,68.95,68.69,68.76,99460.0,68.88,68.95,68.69,68.76,99460.0
2023-08-14 12:30:00,68.76,68.84,68.71,68.84,123830.0,68.76,68.84,68.71,68.84,123830.0
2023-08-14 13:00:00,68.83,68.98,68.83,68.92,106585.0,68.83,68.98,68.83,68.92,106585.0
2023-08-14 13:30:00,68.92,68.95,68.85,68.92,164495.0,68.92,68.95,68.85,68.92,164495.0
2023-08-14 14:00:00,68.93,68.93,68.76,68.88,163505.0,68.93,68.93,68.76,68.88,163505.0
2023-08-14 14:30:00,68.88,68.89,68.77,68.86,198880.0,68.88,68.89,68.77,68.86,198880.0
2023-08-14 15:00:00,68.88,68.99,68.84,68.94,428745.0,68.88,68.99,68.84,68.94,428745.0
2023-08-14 15:30:00,68.94,69.06,68.89,69.06,1188150.0,68.94,69.06,68.89,69.06,1188150.0
2023-08-15 09:30:00,68.91,69.08,68.75,68.87,452970.0,68.91,69.08,68.75,68.87,452970.0
2023-08-15 10:00:00,68.86,68.86,68.51,68.61,260070.0,68.86,68.86,68.51,68.61,260070.0
2023-08-15 10:30:00,68.61,68.76,68.46,68.65,164075.0,68.61,68.76,68.46,68.65,164075.0
2023-08-15 11:00:00,68.64,68.86,68.63,68.85,219080.0,68.64,68.86,68.63,68.85,219080.0
2023-08-15 11:30:00,68.8,69.02,68.8,69.0,120295.0,68.8,69.02,68.8,69.0,120295.0
2023-08-15 12:00:00,69.02,69.05,68.83,68.87,154000.0,69.02,69.05,68.83,68.87,154000.0
2023-08-15 12:30:00,68.88,68.89,68.79,68.86,144850.0,68.88,68.89,68.79,68.86,144850.0
2023-08-15 13:00:00,68.88,68.97,68.8,68.94,130760.0,68.88,68.97,68.8,68.94,130760.0
2023-08-15 13:30:00,68.94,68.95,68.78,68.84,156180.0,68.94,68.95,68.78,68.84,156180.0
2023-08-15 14:00:00,68.85,68.85,68.71,68.72,114545.0,68.85,68.85,68.71,68.72,114545.0
2023-08-15 14:30:00,68.71,68.77,68.68,68.73,212680.0,68.71,68.77,68.68,68.73,212680.0
2023-08-15 15:00:00,68.72,68.72,68.39,68.39,359470.0,68.72,68.72,68.39,68.39,359470.0
2023-08-15 15:30:00,68.39,68.55,68.28,68.47,1227310.0,68.39,68.55,68.28,68.47,1227310.0
2023-08-16 09:30:00,68.22,68.6,68.19,68.49,143665.0,68.22,68.6,68.19,68.49,143665.0
2023-08-16 10:00:00,68.47,68.79,68.41,68.64,56950.0,68.47,68.79,68.41,68.64,56950.0
2023-08-16 10:30:00,68.64,68.8,68.59,68.8,59445.0,68.64,68.8,68.59,68.8,59445.0
2023-08-16 11:00:00,68.8,68.8,68.64,68.68,136395.0,68.8,68.8,68.64,68.68,136395.0
2023-08-16 11:30:00,68.68,68.68,68.42,68.45,136540.0,68.68,68.68,68.42,68.45,136540.0
2023-08-16 12:00:00,68.43,68.49,68.28,68.3,47115.0,68.43,68.49,68.28,68.3,47115.0
2023-08-16 12:30:00,68.29,68.38,68.29,68.31,39000.0,68.29,68.38,68.29,68.31,39000.0
2023-08-16 13:00:00,68.3,68.35,68.16,68.26,53565.0,68.3,68.35,68.16,68.26,53565.0
2023-08-16 13:30:00,68.25,68.42,68.23,68.33,84905.0,68.25,68.42,68.23,68.33,84905.0
2023-08-16 14:00:00,68.33,68.49,68.1,68.46,122615.0,68.33,68.49,68.1,68.46,122615.0
2023-08-16 14:30:00,68.48,68.52,68.29,68.35,110405.0,68.48,68.52,68.29,68.35,110405.0
2023-08-16 15:00:00,68.32,68.32,68.0,68.06,221655.0,68.32,68.32,68.0,68.06,221655.0
2023-08-16 15:30:00,68.05,68.14,67.87,67.88,390460.0,68.05,68.14,67.87,67.88,390460.0
2023-08-17 09:30:00,68.03,68.23,67.5,67.59,284130.0,68.03,68.23,67.5,67.59,284130.0
2023-08-17 10:00:00,67.61,67.66,67.41,67.45,100705.0,67.61,67.66,67.41,67.45,100705.0
2023-08-17 10:30:00,67.48,67.59,67.32,67.46,105340.0,67.48,67.59,67.32,67.46,105340.0
2023-08-17 11:00:00,67.46,67.46,67.23,67.25,70505.0,67.46,67.46,67.23,67.25,70505.0
2023-08-17 11:30:00,67.26,67.35,67.19,67.33,102890.0,67.26,67.35,67.19,67.33,102890.0
2023-08-17 12:00:00,67.35,67.57,67.29,67.56,49680.0,67.35,67.57,67.29,67.56,49680.0
2023-08-17 12:30:00,67.57,67.67,67.49,67.67,47605.0,67.57,67.67,67.49,67.67,47605.0
2023-08-17 13:00:00,67.68,67.68,67.46,67.47,62955.0,67.68,67.68,67.46,67.47,62955.0
2023-08-17 13:30:00,67.47,67.47,67.34,67.38,44085.0,67.47,67.47,67.34,67.38,44085.0
2023-08-17 14:00:00,67.37,67.41,67.28,67.35,78550.0,67.37,67.41,67.28,67.35,78550.0
2023-08-17 14:30:00,67.36,67.36,67.05,67.08,290795.0,67.36,67.36,67.05,67.08,290795.0
2023-08-17 15:00:00,67.08,67.11,66.81,66.96,199725.0,67.08,67.11,66.81,66.96,199725.0
2023-08-17 15:30:00,66.97,67.0,66.79,66.85,372235.0,66.97,67.0,66.79,66.85,372235.0
2023-08-18 09:30:00,66.0,66.8,66.0,66.63,194910.0,66.0,66.8,66.0,66.63,194910.0
2023-08-18 10:00:00,66.62,66.71,66.4,66.61,148370.0,66.62,66.71,66.4,66.61,148370.0
2023-08-18 10:30:00,66.55,66.87,66.55,66.83,96650.0,66.55,66.87,66.55,66.83,96650.0
2023-08-18 11:00:00,66.83,66.99,66.82,66.86,175610.0,66.83,66.99,66.82,66.86,175610.0
2023-08-18 11:30:00,66.85,67.09,66.74,67.08,191405.0,66.85,67.09,66.74,67.08,191405.0
2023-08-18 12:00:00,67.08,67.15,67.01,67.03,149070.0,67.08,67.15,67.01,67.03,149070.0
2023-08-18 12:30:00,67.01,67.16,66.97,67.08,45575.0,67.01,67.16,66.97,67.08,45575.0
2023-08-18 13:00:00,67.06,67.13,66.9,66.97,163970.0,67.06,67.13,66.9,66.97,163970.0
2023-08-18 13:30:00,67.06,67.16,66.99,67.15,80255.0,67.06,67.16,66.99,67.15,80255.0
2023-08-18 14:00:00,67.15,67.19,67.05,67.18,97040.0,67.15,67.19,67.05,67.18,97040.0
2023-08-18 14:30:00,67.17,67.31,67.16,67.22,104990.0,67.17,67.31,67.16,67.22,104990.0
2023-08-18 15:00:00,67.21,67.28,67.12,67.27,155270.0,67.21,67.28,67.12,67.27,155270.0
2023-08-18 15:30:00,67.26,67.35,67.08,67.14,335300.0,67.26,67.35,67.08,67.14,335300.0
2023-08-21 09:30:00,67.59,68.22,67.59,68.19,212395.0,67.59,68.22,67.59,68.19,212395.0
2023-08-21 10:00:00,68.21,68.33,67.75,67.76,253660.0,68.21,68.33,67.75,67.76,253660.0
2023-08-21 10:30:00,67.78,67.94,67.74,67.87,113830.0,67.78,67.94,67.74,67.87,113830.0
2023-08-21 11:00:00,67.87,67.99,67.67,67.7,130555.0,67.87,67.99,67.67,67.7,130555.0
2023-08-21 11:30:00,67.68,67.78,67.62,67.67,122890.0,67.68,67.78,67.62,67.67,122890.0
2023-08-21 12:00:00,67.66,68.0,67.64,68.0,107610.0,67.66,68.0,67.64,68.0,107610.0
2023-08-21 12:30:00,67.99,68.1,67.95,68.1,62130.0,67.99,68.1,67.95,68.1,62130.0
2023-08-21 13:00:00,68.12,68.3,68.03,68.26,56870.0,68.12,68.3,68.03,68.26,56870.0
2023-08-21 13:30:00,68.21,68.37,68.2,68.26,247055.0,68.21,68.37,68.2,68.26,247055.0
2023-08-21 14:00:00,68.29,68.4,68.26,68.3,58295.0,68.29,68.4,68.26,68.3,58295.0
2023-08-21 14:30:00,68.31,68.47,68.3,68.43,187280.0,68.31,68.47,68.3,68.43,187280.0
2023-08-21 15:00:00,68.43,68.48,68.4,68.41,135915.0,68.43,68.48,68.4,68.41,135915.0
2023-08-21 15:30:00,68.4,68.48,68.28,68.32,552560.0,68.4,68.48,68.28,68.32,552560.0
2023-08-22 09:30:00,68.8,68.94,68.43,68.44,112415.0,68.8,68.94,68.43,68.44,112415.0
2023-08-22 10:00:00,68.49,68.64,68.4,68.45,99630.0,68.49,68.64,68.4,68.45,99630.0
2023-08-22 10:30:00,68.44,68.6,68.23,68.6,75025.0,68.44,68.6,68.23,68.6,75025.0
2023-08-22 11:00:00,68.6,68.67,68.51,68.59,140625.0,68.6,68.67,68.51,68.59,140625.0
2023-08-22 11:30:00,68.59,68.61,68.34,68.4,137945.0,68.59,68.61,68.34,68.4,137945.0
2023-08-22 12:00:00,68.38,68.41,68.18,68.31,75000.0,68.38,68.41,68.18,68.31,75000.0
2023-08-22 12:30:00,68.32,68.43,68.24,68.34,86105.0,68.32,68.43,68.24,68.34,86105.0
2023-08-22 13:00:00,68.32,68.37,68.16,68.25,104000.0,68.32,68.37,68.16,68.25,104000.0
2023-08-22 13:30:00,68.26,68.28,68.15,68.25,79770.0,68.26,68.28,68.15,68.25,79770.0
2023-08-22 14:00:00,68.23,68.33,68.19,68.33,75520.0,68.23,68.33,68.19,68.33,75520.0
2023-08-22 14:30:00,68.34,68.39,68.28,68.37,90350.0,68.34,68.39,68.28,68.37,90350.0
2023-08-22 15:00:00,68.37,68.52,68.32,68.35,256445.0,68.37,68.52,68.32,68.35,256445.0
2023-08-22 15:30:00,68.36,68.36,68.15,68.28,584675.0,68.36,68.36,68.15,68.28,584675.0
2023-08-23 09:30:00,68.66,68.94,68.44,68.9,339050.0,68.66,68.94,68.44,68.9,339050.0
2023-08-23 10:00:00,68.87,69.12,68.86,69.07,227185.0,68.87,69.12,68.86,69.07,227185.0
2023-08-23 10:30:00,69.07,69.4,69.07,69.38,400460.0,69.07,69.4,69.07,69.38,400460.0
2023-08-23 11:00:00,69.4,69.6,69.33,69.56,233140.0,69.4,69.6,69.33,69.56,233140.0
2023-08-23 11:30:00,69.56,69.6,68.97,69.45,408985.0,69.56,69.6,68.97,69.45,408985.0
2023-08-23 12:00:00,69.45,69.51,69.32,69.47,77685.0,69.45,69.51,69.32,69.47,77685.0
2023-08-23 12:30:00,69.5,69.65,69.47,69.55,70785.0,69.5,69.65,69.47,69.55,70785.0
2023-08-23 13:00:00,69.56,69.75,69.56,69.74,40125.0,69.56,69.75,69.56,69.74,40125.0
2023-08-23 13:30:00,69.75,69.78,69.73,69.75,34250.0,69.75,69.78,69.73,69.75,34250.0
2023-08-23 14:00:00,69.73,69.75,69.55,69.57,84920.0,69.73,69.75,69.55,69.57,84920.0
2023-08-23 14:30:00,69.53,69.54,69.46,69.51,64715.0,69.53,69.54,69.46,69.51,64715.0
2023-08-23 15:00:00,69.51,69.61,69.47,69.59,106070.0,69.51,69.61,69.47,69.59,106070.0
2023-08-23 15:30:00,69.58,69.6,69.33,69.4,388835.0,69.58,69.6,69.33,69.4,388835.0
2023-08-24 09:30:00,70.36,70.36,69.35,69.55,489085.0,70.36,70.36,69.35,69.55,489085.0
2023-08-24 10:00:00,69.58,69.61,68.74,68.74,770130.0,69.58,69.61,68.74,68.74,770130.0
2023-08-24 10:30:00,68.71,68.84,68.58,68.67,176100.0,68.71,68.84,68.58,68.67,176100.0
2023-08-24 11:00:00,68.65,68.65,68.41,68.5,181855.0,68.65,68.65,68.41,68.5,181855.0
2023-08-24 11:30:00,68.46,68.48,68.16,68.18,143960.0,68.46,68.48,68.16,68.18,143960.0
2023-08-24 12:00:00,68.19,68.51,68.19,68.45,81335.0,68.19,68.51,68.19,68.45,81335.0
2023-08-24 12:30:00,68.44,68.6,68.42,68.42,71790.0,68.44,68.6,68.42,68.42,71790.0
2023-08-24 13:00:00,68.43,68.44,68.28,68.32,91525.0,68.43,68.44,68.28,68.32,91525.0
2023-08-24 13:30:00,68.32,68.39,68.3,68.33,82405.0,68.32,68.39,68.3,68.33,82405.0
2023-08-24 14:00:00,68.36,68.46,68.32,68.33,60725.0,68.36,68.46,68.32,68.33,60725.0
2023-08-24 14:30:00,68.31,68.35,68.17,68.27,104525.0,68.31,68.35,68.17,68.27,104525.0
2023-08-24 15:00:00,68.27,68.29,68.07,68.07,138910.0,68.27,68.29,68.07,68.07,138910.0
2023-08-24 15:30:00,68.08,68.12,67.82,67.82,717470.0,68.08,68.12,67.82,67.82,717470.0
2023-08-25 09:30:00,68.13,68.62,68.06,68.62,129560.0,68.13,68.62,68.06,68.62,129560.0
2023-08-25 10:00:00,68.63,69.18,68.43,68.52,404175.0,68.63,69.18,68.43,68.52,404175.0
2023-08-25 10:30:00,68.52,68.56,67.86,67.87,249745.0,68.52,68.56,67.86,67.87,249745.0
2023-08-25 11:00:00,67.88,68.34,67.84,68.34,369495.0,67.88,68.34,67.84,68.34,369495.0
2023-08-25 11:30:00,68.33,68.56,68.23,68.32,266515.0,68.33,68.56,68.23,68.32,266515.0
2023-08-25 12:00:00,68.34,68.66,68.34,68.64,79850.0,68.34,68.66,68.34,68.64,79850.0
2023-08-25 12:30:00,68.68,68.8,68.63,68.8,75280.0,68.68,68.8,68.63,68.8,75280.0
2023-08-25 13:00:00,68.83,68.88,68.65,68.7,92105.0,68.83,68.88,68.65,68.7,92105.0
2023-08-25 13:30:00,68.71,68.82,68.64,68.81,66440.0,68.71,68.82,68.64,68.81,66440.0
2023-08-25 14:00:00,68.81,69.22,68.8,69.22,117285.0,68.81,69.22,68.8,69.22,117285.0
2023-08-25 14:30:00,69.24,69.33,69.17,69.3,222095.0,69.24,69.33,69.17,69.3,222095.0
2023-08-25 15:00:00,69.31,69.44,69.22,69.35,174755.0,69.31,69.44,69.22,69.35,174755.0
2023-08-25 15:30:00,69.34,69.38,69.12,69.17,636680.0,69.34,69.38,69.12,69.17,636680.0
2023-08-28 09:30:00,69.6,69.75,69.15,69.39,94980.0,69.6,69.75,69.15,69.39,94980.0
2023-08-28 10:00:00,69.43,69.64,69.32,69.64,75050.0,69.43,69.64,69.32,69.64,75050.0
2023-08-28 10:30:00,69.61,69.66,69.31,69.48,102170.0,69.61,69.66,69.31,69.48,102170.0
2023-08-28 11:00:00,69.49,69.51,69.29,69.44,103880.0,69.49,69.51,69.29,69.44,103880.0
2023-08-28 11:30:00,69.46,69.55,69.32,69.42,52965.0,69.46,69.55,69.32,69.42,52965.0
2023-08-28 12:00:00,69.39,69.43,69.34,69.4,117970.0,69.39,69.43,69.34,69.4,117970.0
2023-08-28 12:30:00,69.4,69.72,69.37,69.72,19045.0,69.4,69.72,69.37,69.72,19045.0
2023-08-28 13:00:00,69.73,69.84,69.7,69.72,107210.0,69.73,69.84,69.7,69.72,107210.0
2023-08-28 13:30:00,69.71,69.72,69.34,69.4,68045.0,69.71,69.72,69.34,69.4,68045.0
2023-08-28 14:00:00,69.41,69.41,69.33,69.35,49370.0,69.41,69.41,69.33,69.35,49370.0
2023-08-28 14:30:00,69.35,69.44,69.3,69.42,72455.0,69.35,69.44,69.3,69.42,72455.0
2023-08-28 15:00:00,69.42,69.53,69.34,69.4,79595.0,69.42,69.53,69.34,69.4,79595.0
2023-08-28 15:30:00,69.39,69.62,69.36,69.51,374785.0,69.39,69.62,69.36,69.51,374785.0
2023-08-29 09:30:00,69.29,69.67,69.29,69.58,83950.0,69.29,69.67,69.29,69.58,83950.0
2023-08-29 10:00:00,69.69,70.26,69.68,70.26,289655.0,69.69,70.26,69.68,70.26,289655.0
2023-08-29 10:30:00,70.28,70.55,70.28,70.46,263535.0,70.28,70.55,70.28,70.46,263535.0
2023-08-29 11:00:00,70.46,70.65,70.46,70.58,115710.0,70.46,70.65,70.46,70.58,115710.0
2023-08-29 11:30:00,70.57,70.72,70.57,70.67,94585.0,70.57,70.72,70.57,70.67,94585.0
2023-08-29 12:00:00,70.66,70.75,70.59,70.73,73910.0,70.66,70.75,70.59,70.73,73910.0
2023-08-29 12:30:00,70.74,70.76,70.65,70.7,80525.0,70.74,70.76,70.65,70.7,80525.0
2023-08-29 13:00:00,70.69,70.77,70.67,70.73,78400.0,70.69,70.77,70.67,70.73,78400.0
2023-08-29 13:30:00,70.73,70.83,70.65,70.69,143695.0,70.73,70.83,70.65,70.69,143695.0
2023-08-29 14:00:00,70.71,70.78,70.67,70.73,101050.0,70.71,70.78,70.67,70.73,101050.0
2023-08-29 14:30:00,70.74,70.82,70.71,70.77,87190.0,70.74,70.82,70.71,70.77,87190.0
2023-08-29 15:00:00,70.76,70.82,70.69,70.81,85110.0,70.76,70.82,70.69,70.81,85110.0
2023-08-29 15:30:00,70.81,70.88,70.76,70.86,325185.0,70.81,70.88,70.76,70.86,325185.0
2023-08-30 09:30:00,70.76,71.19,70.7,71.12,177340.0,70.76,71.19,70.7,71.12,177340.0
2023-08-30 10:00:00,71.11,71.32,70.83,70.93,212050.0,71.11,71.32,70.83,70.93,212050.0
2023-08-30 10:30:00,70.93,71.35,70.93,71.35,181315.0,70.93,71.35,70.93,71.35,181315.0
2023-08-30 11:00:00,71.35,71.44,71.23,71.32,109820.0,71.35,71.44,71.23,71.32,109820.0
2023-08-30 11:30:00,71.34,71.46,71.32,71.35,28965.0,71.34,71.46,71.32,71.35,28965.0
2023-08-30 12:00:00,71.4,71.41,71.32,71.36,64415.0,71.4,71.41,71.32,71.36,64415.0
2023-08-30 12:30:00,71.38,71.41,71.27,71.38,33325.0,71.38,71.41,71.27,71.38,33325.0
2023-08-30 13:00:00,71.39,71.4,71.33,71.35,65075.0,71.39,71.4,71.33,71.35,65075.0
2023-08-30 13:30:00,71.35,71.43,71.28,71.35,172375.0,71.35,71.43,71.28,71.35,172375.0
2023-08-30 14:00:00,71.36,71.36,71.21,71.24,97005.0,71.36,71.36,71.21,71.24,97005.0
2023-08-30 14:30:00,71.23,71.44,71.23,71.42,370390.0,71.23,71.44,71.23,71.42,370390.0
2023-08-30 15:00:00,71.42,71.48,71.41,71.44,122835.0,71.42,71.48,71.41,71.44,122835.0
2023-08-30 15:30:00,71.44,71.5,71.37,71.48,322275.0,71.44,71.5,71.37,71.48,322275.0
2023-08-31 09:30:00,71.95,72.36,71.89,72.3,888880.0,71.95,72.36,71.89,72.3,888880.0
2023-08-31 10:00:00,72.3,72.44,72.23,72.35,313235.0,72.3,72.44,72.23,72.35,313235.0
2023-08-31 10:30:00,72.34,72.42,72.06,72.19,346855.0,72.34,72.42,72.06,72.19,346855.0
2023-08-31 11:00:00,72.18,72.18,72.02,72.09,143250.0,72.18,72.18,72.02,72.09,143250.0
2023-08-31 11:30:00,72.09,72.13,71.95,72.11,183510.0,72.09,72.13,71.95,72.11,183510.0
2023-08-31 12:00:00,72.13,72.19,71.9,71.96,87390.0,72.13,72.19,71.9,71.96,87390.0
2023-08-31 12:30:00,71.96,71.99,71.76,71.9,87785.0,71.96,71.99,71.76,71.9,87785.0
2023-08-31 13:00:00,71.88,72.08,71.86,72.08,61620.0,71.88,72.08,71.86,72.08,61620.0
2023-08-31 13:30:00,72.1,72.14,71.98,72.04,76100.0,72.1,72.14,71.98,72.04,76100.0
2023-08-31 14:00:00,72.04,72.19,72.04,72.13,60895.0,72.04,72.19,72.04,72.13,60895.0
2023-08-31 14:30:00,72.15,72.15,72.02,72.03,85225.0,72.15,72.15,72.02,72.03,85225.0
2023-08-31 15:00:00,72.05,72.14,72.04,72.11,162815.0,72.05,72.14,72.04,72.11,162815.0
2023-08-31 15:30:00,72.1,72.23,72.03,72.04,531600.0,72.1,72.23,72.03,72.04,531600.0
2023-09-01 09:30:00,72.39,72.75,72.05,72.39,725725.0,72.39,72.75,72.05,72.39,725725.0
2023-09-01 10:00:00,72.37,72.63,72.14,72.56,155190.0,72.37,72.63,72.14,72.56,155190.0
2023-09-01 10:30:00,72.6,72.6,72.31,72.36,63615.0,72.6,72.6,72.31,72.36,63615.0
2023-09-01 11:00:00,72.31,72.53,72.3,72.49,65370.0,72.31,72.53,72.3,72.49,65370.0
2023-09-01 11:30:00,72.53,72.53,72.28,72.32,59080.0,72.53,72.53,72.28,72.32,59080.0
2023-09-01 12:00:00,72.31,72.42,72.27,72.4,53965.0,72.31,72.42,72.27,72.4,53965.0
2023-09-01 12:30:00,72.42,72.43,72.29,72.37,25500.0,72.42,72.43,72.29,72.37,25500.0
2023-09-01 13:00:00,72.38,72.38,72.19,72.21,40020.0,72.38,72.38,72.19,72.21,40020.0
2023-09-01 13:30:00,72.22,72.27,72.12,72.23,66000.0,72.22,72.27,72.12,72.23,66000.0
2023-09-01 14:00:00,72.22,72.24,72.03,72.07,66240.0,72.22,72.24,72.03,72.07,66240.0
2023-09-01 14:30:00,72.09,72.21,72.06,72.2,47405.0,72.09,72.21,72.06,72.2,47405.0
2023-09-01 15:00:00,72.21,72.36,72.18,72.36,80675.0,72.21,72.36,72.18,72.36,80675.0
2023-09-01 15:30:00,72.37,72.41,72.28,72.35,267800.0,72.37,72.41,72.28,72.35,267800.0
2023-09-05 09:30:00,72.04,72.2,71.87,71.97,988470.0,72.04,72.2,71.87,71.97,988470.0
2023-09-05 10:00:00,71.93,72.36,71.91,72.28,187835.0,71.93,72.36,71.91,72.28,187835.0
2023-09-05 10:30:00,72.26,72.5,72.26,72.46,149650.0,72.26,72.5,72.26,72.46,149650.0
2023-09-05 11:00:00,72.5,72.8,72.5,72.61,226425.0,72.5,72.8,72.5,72.61,226425.0
2023-09-05 11:30:00,72.62,72.64,72.42,72.49,112525.0,72.62,72.64,72.42,72.49,112525.0
2023-09-05 12:00:00,72.49,72.72,72.47,72.67,104745.0,72.49,72.72,72.47,72.67,104745.0
2023-09-05 12:30:00,72.68,72.74,72.65,72.66,87075.0,72.68,72.74,72.65,72.66,87075.0
2023-09-05 13:00:00,72.67,72.67,72.57,72.59,96380.0,72.67,72.67,72.57,72.59,96380.0
2023-09-05 13:30:00,72.57,72.71,72.56,72.71,70970.0,72.57,72.71,72.56,72.71,70970.0
2023-09-05 14:00:00,72.72,72.81,72.68,72.8,125525.0,72.72,72.81,72.68,72.8,125525.0
2023-09-05 14:30:00,72.8,72.82,72.73,72.81,266105.0,72.8,72.82,72.73,72.81,266105.0
2023-09-05 15:00:00,72.79,72.79,72.63,72.69,167910.0,72.79,72.79,72.63,72.69,167910.0
2023-09-05 15:30:00,72.69,72.79,72.65,72.68,539460.0,72.69,72.79,72.65,72.68,539460.0
2023-09-06 09:30:00,72.42,73.0,72.4,72.93,184275.0,72.42,73.0,72.4,72.93,184275.0
2023-09-06 10:00:00,72.92,72.92,72.42,72.56,141185.0,72.92,72.92,72.42,72.56,141185.0
2023-09-06 10:30:00,72.56,72.75,72.52,72.53,65490.0,72.56,72.75,72.52,72.53,65490.0
2023-09-06 11:00:00,72.49,72.66,72.4,72.66,138020.0,72.49,72.66,72.4,72.66,138020.0
2023-09-06 11:30:00,72.65,72.69,72.52,72.56,50300.0,72.65,72.69,72.52,72.56,50300.0
2023-09-06 12:00:00,72.56,72.64,72.36,72.36,81000.0,72.56,72.64,72.36,72.36,81000.0
2023-09-06 12:30:00,72.34,72.37,72.23,72.32,43680.0,72.34,72.37,72.23,72.32,43680.0
2023-09-06 13:00:00,72.32,72.48,72.29,72.42,71065.0,72.32,72.48,72.29,72.42,71065.0
2023-09-06 13:30:00,72.45,72.59,72.41,72.55,79490.0,72.45,72.59,72.41,72.55,79490.0
2023-09-06 14:00:00,72.53,72.68,72.53,72.68,152270.0,72.53,72.68,72.53,72.68,152270.0
2023-09-06 14:30:00,72.69,72.79,72.67,72.75,174425.0,72.69,72.79,72.67,72.75,174425.0
2023-09-06 15:00:00,72.74,72.75,72.63,72.65,126960.0,72.74,72.75,72.63,72.65,126960.0
2023-09-06 15:30:00,72.67,72.82,72.65,72.78,210380.0,72.67,72.82,72.65,72.78,210380.0
2023-09-07 09:30:00,72.14,72.24,71.87,72.03,497760.0,72.14,72.24,71.87,72.03,497760.0
2023-09-07 10:00:00,71.99,72.32,71.85,72.25,337320.0,71.99,72.32,71.85,72.25,337320.0
2023-09-07 10:30:00,72.27,72.69,72.18,72.44,173720.0,72.27,72.69,72.18,72.44,173720.0
2023-09-07 11:00:00,72.49,72.6,72.32,72.33,102460.0,72.49,72.6,72.32,72.33,102460.0
2023-09-07 11:30:00,72.34,72.48,72.28,72.35,145585.0,72.34,72.48,72.28,72.35,145585.0
2023-09-07 12:00:00,72.34,72.64,72.34,72.59,91695.0,72.34,72.64,72.34,72.59,91695.0
2023-09-07 12:30:00,72.6,72.67,72.55,72.56,224565.0,72.6,72.67,72.55,72.56,224565.0
2023-09-07 13:00:00,72.55,72.72,72.55,72.7,66990.0,72.55,72.72,72.55,72.7,66990.0
2023-09-07 13:30:00,72.71,72.71,72.58,72.66,61070.0,72.71,72.71,72.58,72.66,61070.0
2023-09-07 14:00:00,72.68,72.74,72.66,72.66,139640.0,72.68,72.74,72.66,72.66,139640.0
2023-09-07 14:30:00,72.65,72.78,72.64,72.76,128180.0,72.65,72.78,72.64,72.76,128180.0
2023-09-07 15:00:00,72.77,72.78,72.63,72.69,130625.0,72.77,72.78,72.63,72.69,130625.0
2023-09-07 15:30:00,72.68,72.76,72.59,72.64,392565.0,72.68,72.76,72.59,72.64,392565.0
2023-09-08 09:30:00,72.89,73.12,72.66,72.89,358635.0,72.89,73.12,72.66,72.89,358635.0
2023-09-08 10:00:00,72.91,73.15,72.88,73.05,270435.0,72.91,73.15,72.88,73.05,270435.0
2023-09-08 10:30:00,73.08,73.11,72.7,72.7,173335.0,73.08,73.11,72.7,72.7,173335.0
2023-09-08 11:00:00,72.69,72.94,72.65,72.91,131965.0,72.69,72.94,72.65,72.91,131965.0
2023-09-08 11:30:00,72.93,72.98,72.83,72.83,215790.0,72.93,72.98,72.83,72.83,215790.0
2023-09-08 12:00:00,72.84,72.92,72.76,72.81,73150.0,72.84,72.92,72.76,72.81,73150.0
2023-09-08 12:30:00,72.8,72.82,72.65,72.8,113615.0,72.8,72.82,72.65,72.8,113615.0
2023-09-08 13:00:00,72.79,72.89,72.7,72.83,75550.0,72.79,72.89,72.7,72.83,75550.0
2023-09-08 13:30:00,72.83,72.9,72.81,72.9,57835.0,72.83,72.9,72.81,72.9,57835.0
2023-09-08 14:00:00,72.89,72.97,72.73,72.82,111395.0,72.89,72.97,72.73,72.82,111395.0
2023-09-08 14:30:00,72.82,72.85,72.72,72.72,81000.0,72.82,72.85,72.72,72.72,81000.0
2023-09-08 15:00:00,72.71,72.72,72.62,72.64,158640.0,72.71,72.72,72.62,72.64,158640.0
2023-09-08 15:30:00,72.64,72.76,72.59,72.76,687570.0,72.64,72.76,72.59,72.76,687570.0
2023-09-11 09:30:00,73.36,73.36,72.9,73.1,309905.0,73.36,73.36,72.9,73.1,309905.0
2023-09-11 10:00:00,73.0,73.08,72.78,73.03,63650.0,73.0,73.08,72.78,73.03,63650.0
2023-09-11 10:30:00,73.0,73.06,72.86,72.94,60690.0,73.0,73.06,72.86,72.94,60690.0
2023-09-11 11:00:00,72.93,73.1,72.86,73.07,48490.0,72.93,73.1,72.86,73.07,48490.0
2023-09-11 11:30:00,73.11,73.12,72.96,72.96,72325.0,73.11,73.12,72.96,72.96,72325.0
2023-09-11 12:00:00,72.97,73.11,72.91,73.08,62225.0,72.97,73.11,72.91,73.08,62225.0
2023-09-11 12:30:00,73.11,73.11,72.96,73.03,29980.0,73.11,73.11,72.96,73.03,29980.0
2023-09-11 13:00:00,73.02,73.21,73.0,73.2,72365.0,73.02,73.21,73.0,73.2,72365.0
2023-09-11 13:30:00,73.27,73.33,73.24,73.33,46640.0,73.27,73.33,73.24,73.33,46640.0
2023-09-11 14:00:00,73.33,73.35,73.27,73.35,82855.0,73.33,73.35,73.27,73.35,82855.0
2023-09-11 14:30:00,73.35,73.38,73.28,73.3,56705.0,73.35,73.38,73.28,73.3,56705.0
2023-09-11 15:00:00,73.29,73.36,73.24,73.36,148985.0,73.29,73.36,73.24,73.36,148985.0
2023-09-11 15:30:00,73.37,73.42,73.24,73.32,931575.0,73.37,73.42,73.24,73.32,931575.0
2023-09-12 09:30:00,71.98,72.28,71.73,72.2,320860.0,71.98,72.28,71.73,72.2,320860.0
2023-09-12 10:00:00,72.15,72.19,71.88,71.97,144960.0,72.15,72.19,71.88,71.97,144960.0
2023-09-12 10:30:00,71.92,72.0,71.68,71.7,123180.0,71.92,72.0,71.68,71.7,123180.0
2023-09-12 11:00:00,71.69,71.83,71.56,71.68,117365.0,71.69,71.83,71.56,71.68,117365.0
2023-09-12 11:30:00,71.68,71.78,71.65,71.67,99170.0,71.68,71.78,71.65,71.67,99170.0
2023-09-12 12:00:00,71.64,71.73,71.63,71.67,102780.0,71.64,71.73,71.63,71.67,102780.0
2023-09-12 12:30:00,71.65,71.69,71.58,71.62,80830.0,71.65,71.69,71.58,71.62,80830.0
2023-09-12 13:00:00,71.62,71.72,71.52,71.71,144745.0,71.62,71.72,71.52,71.71,144745.0
2023-09-12 13:30:00,71.74,71.74,71.3,71.3,109100.0,71.74,71.74,71.3,71.3,109100.0
2023-09-12 14:00:00,71.3,71.31,71.21,71.3,179375.0,71.3,71.31,71.21,71.3,179375.0
2023-09-12 14:30:00,71.27,71.34,71.22,71.25,122785.0,71.27,71.34,71.22,71.25,122785.0
2023-09-12 15:00:00,71.25,71.31,71.2,71.27,132770.0,71.25,71.31,71.2,71.27,132770.0
2023-09-12 15:30:00,71.27,71.34,71.2,71.23,437795.0,71.27,71.34,71.2,71.23,437795.0
2023-09-13 09:30:00,71.17,71.64,71.16,71.34,392115.0,71.17,71.64,71.16,71.34,392115.0
2023-09-13 10:00:00,71.3,71.3,70.9,71.22,90760.0,71.3,71.3,70.9,71.22,90760.0
2023-09-13 10:30:00,71.3,71.43,71.28,71.36,62235.0,71.3,71.43,71.28,71.36,62235.0
2023-09-13 11:00:00,71.36,71.48,71.3,71.48,34135.0,71.36,71.48,71.3,71.48,34135.0
2023-09-13 11:30:00,71.52,71.53,71.32,71.46,41900.0,71.52,71.53,71.32,71.46,41900.0
2023-09-13 12:00:00,71.45,71.48,71.33,71.46,111720.0,71.45,71.48,71.33,71.46,111720.0
2023-09-13 12:30:00,71.46,71.59,71.46,71.55,155915.0,71.46,71.59,71.46,71.55,155915.0
2023-09-13 13:00:00,71.56,71.67,71.53,71.65,392500.0,71.56,71.67,71.53,71.65,392500.0
2023-09-13 13:30:00,71.64,71.68,71.58,71.59,39565.0,71.64,71.68,71.58,71.59,39565.0
2023-09-13 14:00:00,71.59,71.62,71.49,71.53,53960.0,71.59,71.62,71.49,71.53,53960.0
2023-09-13 14:30:00,71.53,71.54,71.25,71.37,68575.0,71.53,71.54,71.25,71.37,68575.0
2023-09-13 15:00:00,71.37,71.4,71.21,71.37,165405.0,71.37,71.4,71.21,71.37,165405.0
2023-09-13 15:30:00,71.38,71.42,71.33,71.37,386140.0,71.38,71.42,71.33,71.37,386140.0
2023-09-14 09:30:00,71.87,71.88,71.11,71.34,170370.0,71.87,71.88,71.11,71.34,170370.0
2023-09-14 10:00:00,71.38,71.38,71.19,71.37,83060.0,71.38,71.38,71.19,71.37,83060.0
2023-09-14 10:30:00,71.37,71.75,71.37,71.68,84000.0,71.37,71.75,71.37,71.68,84000.0
2023-09-14 11:00:00,71.7,71.8,71.69,71.69,51405.0,71.7,71.8,71.69,71.69,51405.0
2023-09-14 11:30:00,71.69,71.78,71.53,71.77,35500.0,71.69,71.78,71.53,71.77,35500.0
2023-09-14 12:00:00,71.78,71.84,71.72,71.75,69020.0,71.78,71.84,71.72,71.75,69020.0
2023-09-14 12:30:00,71.74,71.8,71.65,71.79,44740.0,71.74,71.8,71.65,71.79,44740.0
2023-09-14 13:00:00,71.76,71.79,71.69,71.78,39625.0,71.76,71.79,71.69,71.78,39625.0
2023-09-14 13:30:00,71.81,71.86,71.76,71.76,65980.0,71.81,71.86,71.76,71.76,65980.0
2023-09-14 14:00:00,71.75,71.78,71.7,71.7,71085.0,71.75,71.78,71.7,71.7,71085.0
2023-09-14 14:30:00,71.69,71.83,71.69,71.83,75125.0,71.69,71.83,71.69,71.83,75125.0
2023-09-14 15:00:00,71.85,71.97,71.77,71.78,116650.0,71.85,71.97,71.77,71.78,116650.0
2023-09-14 15:30:00,71.77,71.84,71.69,71.72,850425.0,71.77,71.84,71.69,71.72,850425.0
2023-09-15 09:30:00,71.04,71.36,70.73,70.79,229145.0,71.04,71.36,70.73,70.79,229145.0
2023-09-15 10:00:00,70.87,70.89,70.57,70.68,648515.0,70.87,70.89,70.57,70.68,648515.0
2023-09-15 10:30:00,70.67,70.69,70.31,70.32,183745.0,70.67,70.69,70.31,70.32,183745.0
2023-09-15 11:00:00,70.28,70.35,70.2,70.32,171265.0,70.28,70.35,70.2,70.32,171265.0
2023-09-15 11:30:00,70.31,70.38,70.23,70.31,402970.0,70.31,70.38,70.23,70.31,402970.0
2023-09-15 12:00:00,70.32,70.4,70.27,70.4,214385.0,70.32,70.4,70.27,70.4,214385.0
2023-09-15 12:30:00,70.41,70.61,70.41,70.55,66990.0,70.41,70.61,70.41,70.55,66990.0
2023-09-15 13:00:00,70.55,70.55,70.18,70.19,274705.0,70.55,70.55,70.18,70.19,274705.0
2023-09-15 13:30:00,70.19,70.27,70.12,70.22,114170.0,70.19,70.27,70.12,70.22,114170.0
2023-09-15 14:00:00,70.22,70.25,70.13,70.18,100575.0,70.22,70.25,70.13,70.18,100575.0
2023-09-15 14:30:00,70.19,70.28,70.17,70.26,119035.0,70.19,70.28,70.17,70.26,119035.0
2023-09-15 15:00:00,70.26,70.35,70.19,70.33,268610.0,70.26,70.35,70.19,70.33,268610.0
2023-09-15 15:30:00,70.33,70.39,70.24,70.36,542855.0,70.33,70.39,70.24,70.36,542855.0
2023-09-18 09:30:00,69.97,70.5,69.96,70.42,483655.0,69.97,70.5,69.96,70.42,483655.0
2023-09-18 10:00:00,70.38,70.58,70.3,70.43,383350.0,70.38,70.58,70.3,70.43,383350.0
2023-09-18 10:30:00,70.39,70.44,70.18,70.3,139275.0,70.39,70.44,70.18,70.3,139275.0
2023-09-18 11:00:00,70.32,70.43,70.27,70.43,159965.0,70.32,70.43,70.27,70.43,159965.0
2023-09-18 11:30:00,70.45,70.52,70.42,70.51,60080.0,70.45,70.52,70.42,70.51,60080.0
2023-09-18 12:00:00,70.53,70.55,70.45,70.51,81905.0,70.53,70.55,70.45,70.51,81905.0
2023-09-18 12:30:00,70.5,70.55,70.46,70.48,48410.0,70.5,70.55,70.46,70.48,48410.0
2023-09-18 13:00:00,70.5,70.57,70.45,70.51,62380.0,70.5,70.57,70.45,70.51,62380.0
2023-09-18 13:30:00,70.53,70.58,70.47,70.49,39610.0,70.53,70.58,70.47,70.49,39610.0
2023-09-18 14:00:00,70.49,70.6,70.46,70.47,47535.0,70.49,70.6,70.46,70.47,47535.0
2023-09-18 14:30:00,70.48,70.52,70.28,70.32,61460.0,70.48,70.52,70.28,70.32,61460.0
2023-09-18 15:00:00,70.3,70.34,70.28,70.33,95445.0,70.3,70.34,70.28,70.33,95445.0
2023-09-18 15:30:00,70.33,70.38,70.24,70.37,606230.0,70.33,70.38,70.24,70.37,606230.0
2023-09-19 09:30:00,70.18,70.29,69.74,69.82,181560.0,70.18,70.29,69.74,69.82,181560.0
2023-09-19 10:00:00,69.76,69.85,69.59,69.73,165930.0,69.76,69.85,69.59,69.73,165930.0
2023-09-19 10:30:00,69.74,69.74,69.51,69.63,93330.0,69.74,69.74,69.51,69.63,93330.0
2023-09-19 11:00:00,69.63,69.76,69.6,69.73,31350.0,69.63,69.76,69.6,69.73,31350.0
2023-09-19 11:30:00,69.76,69.83,69.72,69.83,27750.0,69.76,69.83,69.72,69.83,27750.0
2023-09-19 12:00:00,69.83,69.89,69.76,69.83,112960.0,69.83,69.89,69.76,69.83,112960.0
2023-09-19 12:30:00,69.82,69.87,69.75,69.87,33970.0,69.82,69.87,69.75,69.87,33970.0
2023-09-19 13:00:00,69.88,70.0,69.87,69.97,20690.0,69.88,70.0,69.87,69.97,20690.0
2023-09-19 13:30:00,69.97,70.22,69.97,70.19,109640.0,69.97,70.22,69.97,70.19,109640.0
2023-09-19 14:00:00,70.2,70.22,70.13,70.13,104440.0,70.2,70.22,70.13,70.13,104440.0
2023-09-19 14:30:00,70.17,70.29,70.11,70.11,84655.0,70.17,70.29,70.11,70.11,84655.0
2023-09-19 15:00:00,70.1,70.22,70.09,70.19,39450.0,70.1,70.22,70.09,70.19,39450.0
2023-09-19 15:30:00,70.21,70.3,70.17,70.26,217295.0,70.21,70.3,70.17,70.26,217295.0
2023-09-20 09:30:00,70.64,70.81,70.22,70.7,227200.0,70.64,70.81,70.22,70.7,227200.0
2023-09-20 10:00:00,70.68,70.72,70.45,70.46,187495.0,70.68,70.72,70.45,70.46,187495.0
2023-09-20 10:30:00,70.5,70.55,70.45,70.46,21235.0,70.5,70.55,70.45,70.46,21235.0
2023-09-20 11:00:00,70.5,70.51,70.38,70.43,23445.0,70.5,70.51,70.38,70.43,23445.0
2023-09-20 11:30:00,70.46,70.59,70.45,70.58,21710.0,70.46,70.59,70.45,70.58,21710.0
2023-09-20 12:00:00,70.56,70.6,70.53,70.57,46610.0,70.56,70.6,70.53,70.57,46610.0
2023-09-20 12:30:00,70.6,70.64,70.58,70.64,19235.0,70.6,70.64,70.58,70.64,19235.0
2023-09-20 13:00:00,70.63,70.63,70.55,70.57,29575.0,70.63,70.63,70.55,70.57,29575.0
2023-09-20 13:30:00,70.56,70.62,70.48,70.59,48530.0,70.56,70.62,70.48,70.59,48530.0
2023-09-20 14:00:00,70.59,70.6,70.23,70.55,202285.0,70.59,70.6,70.23,70.55,202285.0
2023-09-20 14:30:00,70.45,70.74,70.33,70.34,207455.0,70.45,70.74,70.33,70.34,207455.0
2023-09-20 15:00:00,70.33,70.39,70.02,70.14,232510.0,70.33,70.39,70.02,70.14,232510.0
2023-09-20 15:30:00,70.16,70.16,69.61,69.63,363325.0,70.16,70.16,69.61,69.63,363325.0
2023-09-21 09:30:00,68.89,69.25,68.56,68.61,329310.0,68.89,69.25,68.56,68.61,329310.0
2023-09-21 10:00:00,68.64,68.86,68.5,68.64,149645.0,68.64,68.86,68.5,68.64,149645.0
2023-09-21 10:30:00,68.62,68.86,68.51,68.53,94820.0,68.62,68.86,68.51,68.53,94820.0
2023-09-21 11:00:00,68.54,68.7,68.45,68.49,81220.0,68.54,68.7,68.45,68.49,81220.0
2023-09-21 11:30:00,68.5,68.62,68.42,68.45,39690.0,68.5,68.62,68.42,68.45,39690.0
2023-09-21 12:00:00,68.41,68.41,68.24,68.3,159430.0,68.41,68.41,68.24,68.3,159430.0
2023-09-21 12:30:00,68.26,68.37,68.18,68.29,114740.0,68.26,68.37,68.18,68.29,114740.0
2023-09-21 13:00:00,68.29,68.6,68.28,68.58,77730.0,68.29,68.6,68.28,68.58,77730.0
2023-09-21 13:30:00,68.59,68.67,68.54,68.57,57750.0,68.59,68.67,68.54,68.57,57750.0
2023-09-21 14:00:00,68.57,68.57,68.33,68.37,55705.0,68.57,68.57,68.33,68.37,55705.0
2023-09-21 14:30:00,68.35,68.43,68.25,68.26,92185.0,68.35,68.43,68.25,68.26,92185.0
2023-09-21 15:00:00,68.23,68.27,68.08,68.14,165975.0,68.23,68.27,68.08,68.14,165975.0
2023-09-21 15:30:00,68.15,68.21,67.97,67.99,522425.0,68.15,68.21,67.97,67.99,522425.0
2023-09-22 09:30:00,68.26,68.46,68.06,68.32,85400.0,68.26,68.46,68.06,68.32,85400.0
2023-09-22 10:00:00,68.31,68.32,68.02,68.28,121385.0,68.31,68.32,68.02,68.28,121385.0
2023-09-22 10:30:00,68.28,68.6,68.28,68.59,85850.0,68.28,68.6,68.28,68.59,85850.0
2023-09-22 11:00:00,68.61,68.67,68.53,68.67,90580.0,68.61,68.67,68.53,68.67,90580.0
2023-09-22 11:30:00,68.65,68.71,68.52,68.53,49215.0,68.65,68.71,68.52,68.53,49215.0
2023-09-22 12:00:00,68.48,68.61,68.46,68.56,28995.0,68.48,68.61,68.46,68.56,28995.0
2023-09-22 12:30:00,68.58,68.65,68.57,68.61,33415.0,68.58,68.65,68.57,68.61,33415.0
2023-09-22 13:00:00,68.6,68.61,68.39,68.42,55580.0,68.6,68.61,68.39,68.42,55580.0
2023-09-22 13:30:00,68.39,68.39,68.23,68.27,89850.0,68.39,68.39,68.23,68.27,89850.0
2023-09-22 14:00:00,68.28,68.29,68.06,68.13,113295.0,68.28,68.29,68.06,68.13,113295.0
2023-09-22 14:30:00,68.14,68.17,68.06,68.14,161700.0,68.14,68.17,68.06,68.14,161700.0
2023-09-22 15:00:00,68.13,68.58,68.13,68.51,182575.0,68.13,68.58,68.13,68.51,182575.0
2023-09-22 15:30:00,68.51,68.53,68.07,68.11,691750.0,68.51,68.53,68.07,68.11,691750.0
2023-09-25 09:30:00,67.76,68.2,67.66,68.02,144935.0,67.76,68.2,67.66,68.02,144935.0
2023-09-25 10:00:00,68.06,68.06,67.8,67.85,186005.0,68.06,68.06,67.8,67.85,186005.0
2023-09-25 10:30:00,67.81,67.91,67.63,67.63,38025.0,67.81,67.91,67.63,67.63,38025.0
2023-09-25 11:00:00,67.64,68.07,67.63,67.94,81235.0,67.64,68.07,67.63,67.94,81235.0
2023-09-25 11:30:00,67.92,68.03,67.91,67.93,55300.0,67.92,68.03,67.91,67.93,55300.0
2023-09-25 12:00:00,67.94,68.09,67.91,68.05,107740.0,67.94,68.09,67.91,68.05,107740.0
2023-09-25 12:30:00,68.07,68.09,67.85,67.93,31225.0,68.07,68.09,67.85,67.93,31225.0
2023-09-25 13:00:00,67.93,68.06,67.93,67.97,30460.0,67.93,68.06,67.93,67.97,30460.0
2023-09-25 13:30:00,67.96,68.07,67.94,68.03,29500.0,67.96,68.07,67.94,68.03,29500.0
2023-09-25 14:00:00,68.06,68.09,67.97,67.99,26230.0,68.06,68.09,67.97,67.99,26230.0
2023-09-25 14:30:00,67.97,68.05,67.9,67.9,58055.0,67.97,68.05,67.9,67.9,58055.0
2023-09-25 15:00:00,67.9,67.96,67.77,67.93,132655.0,67.9,67.96,67.77,67.93,132655.0
2023-09-25 15:30:00,67.92,68.1,67.92,68.1,456110.0,67.92,68.1,67.92,68.1,456110.0
2023-09-26 09:30:00,67.52,67.86,67.46,67.46,88410.0,67.52,67.86,67.46,67.46,88410.0
2023-09-26 10:00:00,67.47,67.55,67.2,67.34,138805.0,67.47,67.55,67.2,67.34,138805.0
2023-09-26 10:30:00,67.3,67.41,67.22,67.28,426430.0,67.3,67.41,67.22,67.28,426430.0
2023-09-26 11:00:00,67.3,67.3,66.99,66.99,352360.0,67.3,67.3,66.99,66.99,352360.0
2023-09-26 11:30:00,66.99,67.1,66.97,67.0,87295.0,66.99,67.1,66.97,67.0,87295.0
2023-09-26 12:00:00,67.01,67.13,66.93,67.12,54330.0,67.01,67.13,66.93,67.12,54330.0
2023-09-26 12:30:00,67.09,67.15,67.06,67.07,97620.0,67.09,67.15,67.06,67.07,97620.0
2023-09-26 13:00:00,67.06,67.17,66.98,66.98,59560.0,67.06,67.17,66.98,66.98,59560.0
2023-09-26 13:30:00,66.97,67.01,66.86,67.01,74995.0,66.97,67.01,66.86,67.01,74995.0
2023-09-26 14:00:00,67.0,67.01,66.91,66.92,49540.0,67.0,67.01,66.91,66.92,49540.0
2023-09-26 14:30:00,66.94,66.98,66.88,66.94,77355.0,66.94,66.98,66.88,66.94,77355.0
2023-09-26 15:00:00,66.93,66.98,66.8,66.85,134950.0,66.93,66.98,66.8,66.85,134950.0
2023-09-26 15:30:00,66.84,67.05,66.8,67.02,363805.0,66.84,67.05,66.8,67.02,363805.0
2023-09-27 09:30:00,67.23,67.6,67.23,67.49,401930.0,67.23,67.6,67.23,67.49,401930.0
2023-09-27 10:00:00,67.51,67.59,67.3,67.58,126185.0,67.51,67.59,67.3,67.58,126185.0
2023-09-27 10:30:00,67.56,67.63,67.16,67.2,135630.0,67.56,67.63,67.16,67.2,135630.0
2023-09-27 11:00:00,67.22,67.51,67.22,67.5,126190.0,67.22,67.51,67.22,67.5,126190.0
2023-09-27 11:30:00,67.49,67.5,67.23,67.3,96160.0,67.49,67.5,67.23,67.3,96160.0
2023-09-27 12:00:00,67.28,67.28,67.04,67.11,194785.0,67.28,67.28,67.04,67.11,194785.0
2023-09-27 12:30:00,67.15,67.25,67.14,67.17,60665.0,67.15,67.25,67.14,67.17,60665.0
2023-09-27 13:00:00,67.18,67.31,67.02,67.02,62850.0,67.18,67.31,67.02,67.02,62850.0
2023-09-27 13:30:00,67.05,67.05,66.91,67.0,174025.0,67.05,67.05,66.91,67.0,174025.0
2023-09-27 14:00:00,66.99,67.23,66.9,67.23,134795.0,66.99,67.23,66.9,67.23,134795.0
2023-09-27 14:30:00,67.25,67.53,67.25,67.51,129230.0,67.25,67.53,67.25,67.51,129230.0
2023-09-27 15:00:00,67.49,67.81,67.48,67.59,132540.0,67.49,67.81,67.48,67.59,132540.0
2023-09-27 15:30:00,67.59,67.62,67.29,67.46,300045.0,67.59,67.62,67.29,67.46,300045.0
2023-09-28 09:30:00,66.9,67.4,66.64,67.4,317575.0,66.9,67.4,66.64,67.4,317575.0
2023-09-28 10:00:00,67.43,67.45,67.17,67.26,76690.0,67.43,67.45,67.17,67.26,76690.0
2023-09-28 10:30:00,67.19,67.48,67.04,67.45,52815.0,67.19,67.48,67.04,67.45,52815.0
2023-09-28 11:00:00,67.45,67.8,67.41,67.8,81435.0,67.45,67.8,67.41,67.8,81435.0
2023-09-28 11:30:00,67.84,68.13,67.84,68.09,76030.0,67.84,68.13,67.84,68.09,76030.0
2023-09-28 12:00:00,68.12,68.34,68.08,68.34,36420.0,68.12,68.34,68.08,68.34,36420.0
2023-09-28 12:30:00,68.36,68.39,68.14,68.16,30795.0,68.36,68.39,68.14,68.16,30795.0
2023-09-28 13:00:00,68.19,68.21,68.03,68.05,179455.0,68.19,68.21,68.03,68.05,179455.0
2023-09-28 13:30:00,68.05,68.06,67.89,67.94,251615.0,68.05,68.06,67.89,67.94,251615.0
2023-09-28 14:00:00,67.92,68.08,67.91,68.02,109230.0,67.92,68.08,67.91,68.02,109230.0
2023-09-28 14:30:00,68.0,68.03,67.82,67.9,142595.0,68.0,68.03,67.82,67.9,142595.0
2023-09-28 15:00:00,67.93,68.16,67.93,68.15,56280.0,67.93,68.16,67.93,68.15,56280.0
2023-09-28 15:30:00,68.17,68.17,67.86,67.99,229315.0,68.17,68.17,67.86,67.99,229315.0
2023-09-29 09:30:00,68.5,69.06,68.5,69.04,308225.0,68.5,69.06,68.5,69.04,308225.0
2023-09-29 10:00:00,69.05,69.21,68.71,68.8,325700.0,69.05,69.21,68.71,68.8,325700.0
2023-09-29 10:30:00,68.79,68.98,68.79,68.84,149920.0,68.79,68.98,68.79,68.84,149920.0
2023-09-29 11:00:00,68.83,68.98,68.72,68.73,139855.0,68.83,68.98,68.72,68.73,139855.0
2023-09-29 11:30:00,68.73,68.77,68.51,68.64,129760.0,68.73,68.77,68.51,68.64,129760.0
2023-09-29 12:00:00,68.62,68.75,68.54,68.68,127670.0,68.62,68.75,68.54,68.68,127670.0
2023-09-29 12:30:00,68.71,68.75,68.48,68.5,148335.0,68.71,68.75,68.48,68.5,148335.0
2023-09-29 13:00:00,68.47,68.47,68.15,68.32,144085.0,68.47,68.47,68.15,68.32,144085.0
2023-09-29 13:30:00,68.34,68.36,68.17,68.17,42855.0,68.34,68.36,68.17,68.17,42855.0
2023-09-29 14:00:00,68.17,68.26,68.11,68.11,66010.0,68.17,68.26,68.11,68.11,66010.0
2023-09-29 14:30:00,68.11,68.42,68.1,68.42,82050.0,68.11,68.42,68.1,68.42,82050.0
2023-09-29 15:00:00,68.44,68.45,68.21,68.32,151770.0,68.44,68.45,68.21,68.32,151770.0
2023-09-29 15:30:00,68.3,68.46,68.12,68.24,631175.0,68.3,68.46,68.12,68.24,631175.0
2023-10-02 09:30:00,68.29,68.55,68.12,68.31,178515.0,68.29,68.55,68.12,68.31,178515.0
2023-10-02 10:00:00,68.28,68.5,68.24,68.24,98035.0,68.28,68.5,68.24,68.24,98035.0
2023-10-02 10:30:00,68.22,68.41,68.12,68.3,153055.0,68.22,68.41,68.12,68.3,153055.0
2023-10-02 11:00:00,68.32,68.94,68.31,68.89,190525.0,68.32,68.94,68.31,68.89,190525.0
2023-10-02 11:30:00,68.91,68.91,68.37,68.4,85065.0,68.91,68.91,68.37,68.4,85065.0
2023-10-02 12:00:00,68.4,68.41,68.19,68.3,67995.0,68.4,68.41,68.19,68.3,67995.0
2023-10-02 12:30:00,68.27,68.34,68.18,68.23,70680.0,68.27,68.34,68.18,68.23,70680.0
2023-10-02 13:00:00,68.23,68.33,68.15,68.33,48690.0,68.23,68.33,68.15,68.33,48690.0
2023-10-02 13:30:00,68.34,68.4,68.29,68.32,66005.0,68.34,68.4,68.29,68.32,66005.0
2023-10-02 14:00:00,68.32,68.58,68.3,68.32,93280.0,68.32,68.58,68.3,68.32,93280.0
2023-10-02 14:30:00,68.34,68.37,68.25,68.31,82730.0,68.34,68.37,68.25,68.31,82730.0
2023-10-02 15:00:00,68.29,68.41,68.2,68.35,121665.0,68.29,68.41,68.2,68.35,121665.0
2023-10-02 15:30:00,68.36,68.61,68.33,68.6,774720.0,68.36,68.61,68.33,68.6,774720.0
2023-10-03 09:30:00,68.0,68.46,68.0,68.32,78335.0,68.0,68.46,68.0,68.32,78335.0
2023-10-03 10:00:00,68.3,68.3,67.49,67.49,163245.0,68.3,68.3,67.49,67.49,163245.0
2023-10-03 10:30:00,67.45,67.58,67.26,67.3,261700.0,67.45,67.58,67.26,67.3,261700.0
2023-10-03 11:00:00,67.27,67.27,67.13,67.17,108275.0,67.27,67.27,67.13,67.17,108275.0
2023-10-03 11:30:00,67.15,67.18,67.05,67.14,65855.0,67.15,67.18,67.05,67.14,65855.0
2023-10-03 12:00:00,67.16,67.27,67.16,67.22,53455.0,67.16,67.27,67.16,67.22,53455.0
2023-10-03 12:30:00,67.23,67.23,67.13,67.18,45755.0,67.23,67.23,67.13,67.18,45755.0
2023-10-03 13:00:00,67.21,67.25,66.98,67.01,105415.0,67.21,67.25,66.98,67.01,105415.0
2023-10-03 13:30:00,67.02,67.03,66.74,66.74,114300.0,67.02,67.03,66.74,66.74,114300.0
2023-10-03 14:00:00,66.71,66.77,66.62,66.71,123925.0,66.71,66.77,66.62,66.71,123925.0
2023-10-03 14:30:00,66.72,66.89,66.7,66.83,92465.0,66.72,66.89,66.7,66.83,92465.0
2023-10-03 15:00:00,66.8,66.92,66.63,66.66,124235.0,66.8,66.92,66.63,66.66,124235.0
2023-10-03 15:30:00,66.64,66.91,66.61,66.91,532170.0,66.64,66.91,66.61,66.91,532170.0
2023-10-04 09:30:00,67.11,67.83,67.11,67.47,403265.0,67.11,67.83,67.11,67.47,403265.0
2023-10-04 10:00:00,67.43,67.46,67.17,67.17,185985.0,67.43,67.46,67.17,67.17,185985.0
2023-10-04 10:30:00,67.16,67.57,67.16,67.34,151580.0,67.16,67.57,67.16,67.34,151580.0
2023-10-04 11:00:00,67.31,67.65,67.28,67.6,181440.0,67.31,67.65,67.28,67.6,181440.0
2023-10-04 11:30:00,67.61,67.97,67.58,67.94,402245.0,67.61,67.97,67.58,67.94,402245.0
2023-10-04 12:00:00,67.95,67.95,67.76,67.85,330745.0,67.95,67.95,67.76,67.85,330745.0
2023-10-04 12:30:00,67.85,67.99,67.83,67.91,256050.0,67.85,67.99,67.83,67.91,256050.0
2023-10-04 13:00:00,67.91,67.93,67.73,67.74,168445.0,67.91,67.93,67.73,67.74,168445.0
2023-10-04 13:30:00,67.73,67.77,67.6,67.61,183485.0,67.73,67.77,67.6,67.61,183485.0
2023-10-04 14:00:00,67.59,67.66,67.48,67.62,267245.0,67.59,67.66,67.48,67.62,267245.0
2023-10-04 14:30:00,67.62,67.78,67.54,67.76,233440.0,67.62,67.78,67.54,67.76,233440.0
2023-10-04 15:00:00,67.76,68.01,67.74,67.96,303500.0,67.76,68.01,67.74,67.96,303500.0
2023-10-04 15:30:00,67.96,68.15,67.95,68.01,916460.0,67.96,68.15,67.95,68.01,916460.0
2023-10-05 09:30:00,67.97,68.0,67.58,67.7,72440.0,67.97,68.0,67.58,67.7,72440.0
2023-10-05 10:00:00,67.61,67.61,67.3,67.43,60345.0,67.61,67.61,67.3,67.43,60345.0
2023-10-05 10:30:00,67.4,67.47,67.11,67.13,72615.0,67.4,67.47,67.11,67.13,72615.0
2023-10-05 11:00:00,67.13,67.23,67.08,67.21,98150.0,67.13,67.23,67.08,67.21,98150.0
2023-10-05 11:30:00,67.2,67.44,67.15,67.34,72400.0,67.2,67.44,67.15,67.34,72400.0
2023-10-05 12:00:00,67.35,67.61,67.35,67.61,93900.0,67.35,67.61,67.35,67.61,93900.0
2023-10-05 12:30:00,67.63,67.66,67.44,67.49,96920.0,67.63,67.66,67.44,67.49,96920.0
2023-10-05 13:00:00,67.48,67.55,67.38,67.55,64795.0,67.48,67.55,67.38,67.55,64795.0
2023-10-05 13:30:00,67.56,67.77,67.49,67.75,153500.0,67.56,67.77,67.49,67.75,153500.0
2023-10-05 14:00:00,67.76,67.83,67.73,67.78,55710.0,67.76,67.83,67.73,67.78,55710.0
2023-10-05 14:30:00,67.79,67.97,67.77,67.97,101940.0,67.79,67.97,67.77,67.97,101940.0
2023-10-05 15:00:00,67.98,67.99,67.87,67.96,81395.0,67.98,67.99,67.87,67.96,81395.0
2023-10-05 15:30:00,67.97,68.0,67.9,67.92,334455.0,67.97,68.0,67.9,67.92,334455.0
2023-10-06 09:30:00,67.31,67.93,67.31,67.9,130305.0,67.31,67.93,67.31,67.9,130305.0
2023-10-06 10:00:00,67.88,68.36,67.64,68.36,149480.0,67.88,68.36,67.64,68.36,149480.0
2023-10-06 10:30:00,68.39,68.77,68.39,68.75,133935.0,68.39,68.77,68.39,68.75,133935.0
2023-10-06 11:00:00,68.77,69.05,68.75,68.93,157765.0,68.77,69.05,68.75,68.93,157765.0
2023-10-06 11:30:00,68.99,69.58,68.99,69.57,314885.0,68.99,69.58,68.99,69.57,314885.0
2023-10-06 12:00:00,69.57,69.63,69.45,69.51,343430.0,69.57,69.63,69.45,69.51,343430.0
2023-10-06 12:30:00,69.52,69.6,69.45,69.55,60490.0,69.52,69.6,69.45,69.55,60490.0
2023-10-06 13:00:00,69.53,69.85,69.52,69.79,93785.0,69.53,69.85,69.52,69.79,93785.0
2023-10-06 13:30:00,69.82,69.86,69.73,69.77,38460.0,69.82,69.86,69.73,69.77,38460.0
2023-10-06 14:00:00,69.74,69.9,69.7,69.89,73725.0,69.74,69.9,69.7,69.89,73725.0
2023-10-06 14:30:00,69.9,69.96,69.85,69.94,135570.0,69.9,69.96,69.85,69.94,135570.0
2023-10-06 15:00:00,69.93,69.98,69.88,69.98,109610.0,69.93,69.98,69.88,69.98,109610.0
2023-10-06 15:30:00,69.97,69.99,69.72,69.72,556200.0,69.97,69.99,69.72,69.72,556200.0
2023-10-09 09:30:00,69.36,69.8,69.13,69.72,221970.0,69.36,69.8,69.13,69.72,221970.0
2023-10-09 10:00:00,69.71,69.9,69.55,69.71,160685.0,69.71,69.9,69.55,69.71,160685.0
2023-10-09 10:30:00,69.77,69.78,69.41,69.53,138545.0,69.77,69.78,69.41,69.53,138545.0
2023-10-09 11:00:00,69.5,69.56,69.29,69.56,70800.0,69.5,69.56,69.29,69.56,70800.0
2023-10-09 11:30:00,69.57,69.71,69.52,69.7,110750.0,69.57,69.71,69.52,69.7,110750.0
2023-10-09 12:00:00,69.73,69.93,69.68,69.81,155200.0,69.73,69.93,69.68,69.81,155200.0
2023-10-09 12:30:00,69.82,69.88,69.75,69.81,85480.0,69.82,69.88,69.75,69.81,85480.0
2023-10-09 13:00:00,69.83,70.02,69.79,70.02,106120.0,69.83,70.02,69.79,70.02,106120.0
2023-10-09 13:30:00,70.06,70.31,70.04,70.29,125560.0,70.06,70.31,70.04,70.29,125560.0
2023-10-09 14:00:00,70.3,70.31,70.21,70.25,69230.0,70.3,70.31,70.21,70.25,69230.0
2023-10-09 14:30:00,70.24,70.33,70.12,70.28,108675.0,70.24,70.33,70.12,70.28,108675.0
2023-10-09 15:00:00,70.29,70.33,70.21,70.25,171675.0,70.29,70.33,70.21,70.25,171675.0
2023-10-09 15:30:00,70.25,70.25,70.11,70.2,572650.0,70.25,70.25,70.11,70.2,572650.0
2023-10-10 09:30:00,70.31,70.64,70.11,70.63,195780.0,70.31,70.64,70.11,70.63,195780.0
2023-10-10 10:00:00,70.67,71.0,70.67,70.96,58650.0,70.67,71.0,70.67,70.96,58650.0
2023-10-10 10:30:00,70.97,71.09,70.94,70.99,61220.0,70.97,71.09,70.94,70.99,61220.0
2023-10-10 11:00:00,71.0,71.06,70.91,71.03,146400.0,71.0,71.06,70.91,71.03,146400.0
2023-10-10 11:30:00,71.04,71.11,70.99,71.06,129490.0,71.04,71.11,70.99,71.06,129490.0
2023-10-10 12:00:00,71.06,71.09,70.89,70.96,148805.0,71.06,71.09,70.89,70.96,148805.0
2023-10-10 12:30:00,70.98,70.98,70.86,70.89,166520.0,70.98,70.98,70.86,70.89,166520.0
2023-10-10 13:00:00,70.89,70.89,70.45,70.55,154135.0,70.89,70.89,70.45,70.55,154135.0
2023-10-10 13:30:00,70.58,70.7,70.54,70.67,147170.0,70.58,70.7,70.54,70.67,147170.0
2023-10-10 14:00:00,70.65,70.72,70.59,70.61,144295.0,70.65,70.72,70.59,70.61,144295.0
2023-10-10 14:30:00,70.59,70.75,70.59,70.66,147555.0,70.59,70.75,70.59,70.66,147555.0
2023-10-10 15:00:00,70.68,70.72,70.59,70.64,170245.0,70.68,70.72,70.59,70.64,170245.0
2023-10-10 15:30:00,70.63,70.67,70.5,70.53,361885.0,70.63,70.67,70.5,70.53,361885.0
2023-10-11 09:30:00,70.77,71.2,70.72,70.99,103250.0,70.77,71.2,70.72,70.99,103250.0
2023-10-11 10:00:00,70.99,71.0,70.78,70.86,137995.0,70.99,71.0,70.78,70.86,137995.0
2023-10-11 10:30:00,70.81,70.94,70.64,70.94,88000.0,70.81,70.94,70.64,70.94,88000.0
2023-10-11 11:00:00,70.99,71.1,70.82,70.82,158555.0,70.99,71.1,70.82,70.82,158555.0
2023-10-11 11:30:00,70.82,70.87,70.74,70.81,73500.0,70.82,70.87,70.74,70.81,73500.0
2023-10-11 12:00:00,70.79,70.8,70.65,70.72,63335.0,70.79,70.8,70.65,70.72,63335.0
2023-10-11 12:30:00,70.76,70.77,70.57,70.69,147800.0,70.76,70.77,70.57,70.69,147800.0
2023-10-11 13:00:00,70.68,70.7,70.4,70.51,129005.0,70.68,70.7,70.4,70.51,129005.0
2023-10-11 13:30:00,70.49,70.52,70.39,70.5,79640.0,70.49,70.52,70.39,70.5,79640.0
2023-10-11 14:00:00,70.51,70.81,70.51,70.69,103950.0,70.51,70.81,70.51,70.69,103950.0
2023-10-11 14:30:00,70.68,70.78,70.68,70.74,33435.0,70.68,70.78,70.68,70.74,33435.0
2023-10-11 15:00:00,70.74,70.86,70.7,70.83,62115.0,70.74,70.86,70.7,70.83,62115.0
2023-10-11 15:30:00,70.84,70.97,70.77,70.93,419755.0,70.84,70.97,70.77,70.93,419755.0
2023-10-12 09:30:00,71.17,71.24,70.88,71.06,32245.0,71.17,71.24,70.88,71.06,32245.0
2023-10-12 10:00:00,71.06,71.51,70.97,71.27,196680.0,71.06,71.51,70.97,71.27,196680.0
2023-10-12 10:30:00,71.29,71.51,71.28,71.38,90735.0,71.29,71.51,71.28,71.38,90735.0
2023-10-12 11:00:00,71.35,71.52,71.23,71.31,44310.0,71.35,71.52,71.23,71.31,44310.0
2023-10-12 11:30:00,71.29,71.48,71.29,71.42,39700.0,71.29,71.48,71.29,71.42,39700.0
2023-10-12 12:00:00,71.44,71.46,71.32,71.43,49855.0,71.44,71.46,71.32,71.43,49855.0
2023-10-12 12:30:00,71.41,71.45,71.24,71.28,65280.0,71.41,71.45,71.24,71.28,65280.0
2023-10-12 13:00:00,71.27,71.27,70.71,70.76,300430.0,71.27,71.27,70.71,70.76,300430.0
2023-10-12 13:30:00,70.71,70.76,70.55,70.56,404410.0,70.71,70.76,70.55,70.56,404410.0
2023-10-12 14:00:00,70.56,70.58,70.17,70.38,706750.0,70.56,70.58,70.17,70.38,706750.0
2023-10-12 14:30:00,70.38,70.6,70.38,70.53,43420.0,70.38,70.6,70.38,70.53,43420.0
2023-10-12 15:00:00,70.57,70.68,70.53,70.63,131475.0,70.57,70.68,70.53,70.63,131475.0
2023-10-12 15:30:00,70.65,70.75,70.63,70.63,250615.0,70.65,70.75,70.63,70.63,250615.0
2023-10-13 09:30:00,70.59,70.9,70.49,70.67,148375.0,70.59,70.9,70.49,70.67,148375.0
2023-10-13 10:00:00,70.75,70.75,70.36,70.45,67550.0,70.75,70.75,70.36,70.45,67550.0
2023-10-13 10:30:00,70.39,70.5,70.04,70.06,56475.0,70.39,70.5,70.04,70.06,56475.0
2023-10-13 11:00:00,70.03,70.07,69.73,69.77,200150.0,70.03,70.07,69.73,69.77,200150.0
2023-10-13 11:30:00,69.75,69.94,69.74,69.8,104460.0,69.75,69.94,69.74,69.8,104460.0
2023-10-13 12:00:00,69.78,70.1,69.78,70.1,152790.0,69.78,70.1,69.78,70.1,152790.0
2023-10-13 12:30:00,70.12,70.18,70.0,70.03,67785.0,70.12,70.18,70.0,70.03,67785.0
2023-10-13 13:00:00,70.0,70.0,69.63,69.64,51560.0,70.0,70.0,69.63,69.64,51560.0
2023-10-13 13:30:00,69.57,69.85,69.55,69.77,29005.0,69.57,69.85,69.55,69.77,29005.0
2023-10-13 14:00:00,69.78,69.86,69.64,69.74,40775.0,69.78,69.86,69.64,69.74,40775.0
2023-10-13 14:30:00,69.75,69.91,69.75,69.89,119410.0,69.75,69.91,69.75,69.89,119410.0
2023-10-13 15:00:00,69.88,70.05,69.79,69.81,47380.0,69.88,70.05,69.79,69.81,47380.0
2023-10-13 15:30:00,69.82,69.9,69.71,69.86,444990.0,69.82,69.9,69.71,69.86,444990.0
2023-10-16 09:30:00,70.07,70.57,70.05,70.37,267100.0,70.07,70.57,70.05,70.37,267100.0
2023-10-16 10:00:00,70.41,71.0,70.3,71.0,110380.0,70.41,71.0,70.3,71.0,110380.0
2023-10-16 10:30:00,71.02,71.13,70.91,70.95,389725.0,71.02,71.13,70.91,70.95,389725.0
2023-10-16 11:00:00,70.98,70.98,70.7,70.81,192455.0,70.98,70.98,70.7,70.81,192455.0
2023-10-16 11:30:00,70.82,70.86,70.71,70.75,102750.0,70.82,70.86,70.71,70.75,102750.0
2023-10-16 12:00:00,70.73,70.8,70.68,70.78,129885.0,70.73,70.8,70.68,70.78,129885.0
2023-10-16 12:30:00,70.79,70.83,70.7,70.77,204405.0,70.79,70.83,70.7,70.77,204405.0
2023-10-16 13:00:00,70.77,70.95,70.46,70.63,115660.0,70.77,70.95,70.46,70.63,115660.0
2023-10-16 13:30:00,70.66,70.9,70.65,70.86,81545.0,70.66,70.9,70.65,70.86,81545.0
2023-10-16 14:00:00,70.87,70.92,70.8,70.84,95990.0,70.87,70.92,70.8,70.84,95990.0
2023-10-16 14:30:00,70.84,70.89,70.79,70.87,129745.0,70.84,70.89,70.79,70.87,129745.0
2023-10-16 15:00:00,70.88,70.9,70.81,70.9,127225.0,70.88,70.9,70.81,70.9,127225.0
2023-10-16 15:30:00,70.91,70.91,70.65,70.67,543475.0,70.91,70.91,70.65,70.67,543475.0
2023-10-17 09:30:00,69.96,70.46,69.84,70.41,160840.0,69.96,70.46,69.84,70.41,160840.0
2023-10-17 10:00:00,70.47,70.93,70.46,70.83,178540.0,70.47,70.93,70.46,70.83,178540.0
2023-10-17 10:30:00,70.85,71.13,70.83,71.02,177725.0,70.85,71.13,70.83,71.02,177725.0
2023-10-17 11:00:00,71.02,71.27,70.98,71.19,113300.0,71.02,71.27,70.98,71.19,113300.0
2023-10-17 11:30:00,71.17,71.34,71.16,71.19,85915.0,71.17,71.34,71.16,71.19,85915.0
2023-10-17 12:00:00,71.2,71.38,71.19,71.37,98325.0,71.2,71.38,71.19,71.37,98325.0
2023-10-17 12:30:00,71.38,71.41,71.23,71.31,258185.0,71.38,71.41,71.23,71.31,258185.0
2023-10-17 13:00:00,71.33,71.36,71.28,71.28,284610.0,71.33,71.36,71.28,71.28,284610.0
2023-10-17 13:30:00,71.26,71.28,70.91,70.97,210370.0,71.26,71.28,70.91,70.97,210370.0
2023-10-17 14:00:00,70.94,71.09,70.93,71.03,153860.0,70.94,71.09,70.93,71.03,153860.0
2023-10-17 14:30:00,71.01,71.12,70.86,70.92,213170.0,71.01,71.12,70.86,70.92,213170.0
2023-10-17 15:00:00,70.9,71.03,70.83,70.98,288250.0,70.9,71.03,70.83,70.98,288250.0
2023-10-17 15:30:00,70.99,71.01,70.88,70.99,598750.0,70.99,71.01,70.88,70.99,598750.0
2023-10-18 09:30:00,70.7,71.06,70.54,70.78,159175.0,70.7,71.06,70.54,70.78,159175.0
2023-10-18 10:00:00,70.75,71.06,70.62,70.73,115720.0,70.75,71.06,70.62,70.73,115720.0
2023-10-18 10:30:00,70.7,70.71,70.37,70.4,118740.0,70.7,70.71,70.37,70.4,118740.0
2023-10-18 11:00:00,70.37,70.6,70.37,70.54,63690.0,70.37,70.6,70.37,70.54,63690.0
2023-10-18 11:30:00,70.53,70.66,70.51,70.61,75470.0,70.53,70.66,70.51,70.61,75470.0
2023-10-18 12:00:00,70.59,70.78,70.43,70.51,53545.0,70.59,70.78,70.43,70.51,53545.0
2023-10-18 12:30:00,70.53,70.54,70.35,70.38,86055.0,70.53,70.54,70.35,70.38,86055.0
2023-10-18 13:00:00,70.37,70.75,70.29,70.62,115325.0,70.37,70.75,70.29,70.62,115325.0
2023-10-18 13:30:00,70.62,70.62,70.26,70.48,113800.0,70.62,70.62,70.26,70.48,113800.0
2023-10-18 14:00:00,70.47,70.61,70.34,70.45,91315.0,70.47,70.61,70.34,70.45,91315.0
2023-10-18 14:30:00,70.45,70.5,70.16,70.23,209760.0,70.45,70.5,70.16,70.23,209760.0
2023-10-18 15:00:00,70.2,70.22,70.03,70.03,209285.0,70.2,70.22,70.03,70.03,209285.0
2023-10-18 15:30:00,70.04,70.1,69.81,69.92,374315.0,70.04,70.1,69.81,69.92,374315.0
2023-10-19 09:30:00,70.1,70.52,69.99,70.35,110510.0,70.1,70.52,69.99,70.35,110510.0
2023-10-19 10:00:00,70.39,70.67,70.19,70.23,233305.0,70.39,70.67,70.19,70.23,233305.0
2023-10-19 10:30:00,70.21,70.45,70.2,70.25,67160.0,70.21,70.45,70.2,70.25,67160.0
2023-10-19 11:00:00,70.26,70.32,69.99,70.2,75190.0,70.26,70.32,69.99,70.2,75190.0
2023-10-19 11:30:00,70.22,70.5,70.19,70.38,43395.0,70.22,70.5,70.19,70.38,43395.0
2023-10-19 12:00:00,70.35,70.82,70.26,70.38,202155.0,70.35,70.82,70.26,70.38,202155.0
2023-10-19 12:30:00,70.42,70.44,69.83,70.29,278345.0,70.42,70.44,69.83,70.29,278345.0
2023-10-19 13:00:00,70.27,70.7,70.27,70.42,252200.0,70.27,70.7,70.27,70.42,252200.0
2023-10-19 13:30:00,70.43,70.5,70.05,70.1,99155.0,70.43,70.5,70.05,70.1,99155.0
2023-10-19 14:00:00,70.08,70.16,70.02,70.06,93475.0,70.08,70.16,70.02,70.06,93475.0
2023-10-19 14:30:00,70.03,70.04,69.58,69.69,164665.0,70.03,70.04,69.58,69.69,164665.0
2023-10-19 15:00:00,69.67,69.84,69.55,69.63,306785.0,69.67,69.84,69.55,69.63,306785.0
2023-10-19 15:30:00,69.63,69.69,69.38,69.52,500310.0,69.63,69.69,69.38,69.52,500310.0
2023-10-20 09:30:00,69.28,69.4,68.65,68.86,208920.0,69.28,69.4,68.65,68.86,208920.0
2023-10-20 10:00:00,68.75,68.95,68.09,68.12,113945.0,68.75,68.95,68.09,68.12,113945.0
2023-10-20 10:30:00,68.12,68.12,67.37,67.37,329145.0,68.12,68.12,67.37,67.37,329145.0
2023-10-20 11:00:00,67.36,67.68,67.33,67.57,547585.0,67.36,67.68,67.33,67.57,547585.0
2023-10-20 11:30:00,67.55,67.94,67.49,67.88,256780.0,67.55,67.94,67.49,67.88,256780.0
2023-10-20 12:00:00,67.87,67.92,67.7,67.87,129125.0,67.87,67.92,67.7,67.87,129125.0
2023-10-20 12:30:00,67.82,68.17,67.82,68.17,39945.0,67.82,68.17,67.82,68.17,39945.0
2023-10-20 13:00:00,68.16,68.33,68.03,68.25,184055.0,68.16,68.33,68.03,68.25,184055.0
2023-10-20 13:30:00,68.25,68.31,68.04,68.19,127800.0,68.25,68.31,68.04,68.19,127800.0
2023-10-20 14:00:00,68.18,68.22,67.82,67.85,123635.0,68.18,68.22,67.82,67.85,123635.0
2023-10-20 14:30:00,67.82,67.95,67.72,67.85,78605.0,67.82,67.95,67.72,67.85,78605.0
2023-10-20 15:00:00,67.87,67.96,67.73,67.79,286640.0,67.87,67.96,67.73,67.79,286640.0
2023-10-20 15:30:00,67.83,67.92,67.67,67.73,1255180.0,67.83,67.92,67.67,67.73,1255180.0
2023-10-23 09:30:00,67.18,67.48,66.75,67.45,263470.0,67.18,67.48,66.75,67.45,263470.0
2023-10-23 10:00:00,67.46,67.58,67.33,67.54,150330.0,67.46,67.58,67.33,67.54,150330.0
2023-10-23 10:30:00,67.55,67.58,67.32,67.52,170390.0,67.55,67.58,67.32,67.52,170390.0
2023-10-23 11:00:00,67.55,67.82,67.49,67.8,183190.0,67.55,67.82,67.49,67.8,183190.0
2023-10-23 11:30:00,67.81,67.91,67.73,67.91,84615.0,67.81,67.91,67.73,67.91,84615.0
2023-10-23 12:00:00,67.9,68.08,67.85,68.08,130445.0,67.9,68.08,67.85,68.08,130445.0
2023-10-23 12:30:00,68.08,68.44,68.07,68.44,106360.0,68.08,68.44,68.07,68.44,106360.0
2023-10-23 13:00:00,68.46,68.46,68.15,68.16,334040.0,68.46,68.46,68.15,68.16,334040.0
2023-10-23 13:30:00,68.16,68.36,68.11,68.22,131530.0,68.16,68.36,68.11,68.22,131530.0
2023-10-23 14:00:00,68.2,68.31,68.15,68.18,114050.0,68.2,68.31,68.15,68.18,114050.0
2023-10-23 14:30:00,68.18,68.23,68.09,68.17,129770.0,68.18,68.23,68.09,68.17,129770.0
2023-10-23 15:00:00,68.18,68.25,67.93,67.94,202190.0,68.18,68.25,67.93,67.94,202190.0
2023-10-23 15:30:00,67.93,67.95,67.71,67.74,462585.0,67.93,67.95,67.71,67.74,462585.0
2023-10-24 09:30:00,68.12,68.74,68.11,68.38,148140.0,68.12,68.74,68.11,68.38,148140.0
2023-10-24 10:00:00,68.33,68.64,68.25,68.6,181955.0,68.33,68.64,68.25,68.6,181955.0
2023-10-24 10:30:00,68.63,68.71,68.38,68.45,106785.0,68.63,68.71,68.38,68.45,106785.0
2023-10-24 11:00:00,68.45,68.58,68.15,68.15,102555.0,68.45,68.58,68.15,68.15,102555.0
2023-10-24 11:30:00,68.12,68.15,67.96,68.13,52680.0,68.12,68.15,67.96,68.13,52680.0
2023-10-24 12:00:00,68.16,68.21,67.71,67.74,53000.0,68.16,68.21,67.71,67.74,53000.0
2023-10-24 12:30:00,67.71,67.77,67.54,67.59,33625.0,67.71,67.77,67.54,67.59,33625.0
2023-10-24 13:00:00,67.62,67.88,67.59,67.88,79900.0,67.62,67.88,67.59,67.88,79900.0
2023-10-24 13:30:00,67.91,68.0,67.86,67.97,49495.0,67.91,68.0,67.86,67.97,49495.0
2023-10-24 14:00:00,67.95,68.11,67.91,68.11,45165.0,67.95,68.11,67.91,68.11,45165.0
2023-10-24 14:30:00,68.13,68.26,68.12,68.25,101380.0,68.13,68.26,68.12,68.25,101380.0
2023-10-24 15:00:00,68.25,68.41,68.21,68.38,119965.0,68.25,68.41,68.21,68.38,119965.0
2023-10-24 15:30:00,68.4,68.43,68.3,68.37,405200.0,68.4,68.43,68.3,68.37,405200.0
2023-10-25 09:30:00,68.26,68.38,67.52,67.77,61600.0,68.26,68.38,67.52,67.77,61600.0
2023-10-25 10:00:00,67.68,67.69,67.36,67.45,109245.0,67.68,67.69,67.36,67.45,109245.0
2023-10-25 10:30:00,67.47,67.71,67.43,67.57,146720.0,67.47,67.71,67.43,67.57,146720.0
2023-10-25 11:00:00,67.56,67.8,67.46,67.57,140730.0,67.56,67.8,67.46,67.57,140730.0
2023-10-25 11:30:00,67.56,67.6,67.29,67.32,120335.0,67.56,67.6,67.29,67.32,120335.0
2023-10-25 12:00:00,67.3,67.33,67.07,67.15,118795.0,67.3,67.33,67.07,67.15,118795.0
2023-10-25 12:30:00,67.14,67.22,66.82,66.88,104940.0,67.14,67.22,66.82,66.88,104940.0
2023-10-25 13:00:00,66.88,66.92,66.6,66.65,235650.0,66.88,66.92,66.6,66.65,235650.0
2023-10-25 13:30:00,66.63,66.66,66.35,66.53,151390.0,66.63,66.66,66.35,66.53,151390.0
2023-10-25 14:00:00,66.52,66.67,66.45,66.48,1236440.0,66.52,66.67,66.45,66.48,1236440.0
2023-10-25 14:30:00,66.49,66.59,66.42,66.49,308090.0,66.49,66.59,66.42,66.49,308090.0
2023-10-25 15:00:00,66.5,66.63,66.47,66.63,266120.0,66.5,66.63,66.47,66.63,266120.0
2023-10-25 15:30:00,66.63,66.69,66.47,66.54,547480.0,66.63,66.69,66.47,66.54,547480.0
2023-10-26 09:30:00,66.71,67.33,66.42,66.54,347955.0,66.71,67.33,66.42,66.54,347955.0
2023-10-26 10:00:00,66.54,66.56,66.19,66.54,578820.0,66.54,66.56,66.19,66.54,578820.0
2023-10-26 10:30:00,66.51,66.86,66.18,66.77,398275.0,66.51,66.86,66.18,66.77,398275.0
2023-10-26 11:00:00,66.71,66.77,66.0,66.05,252520.0,66.71,66.77,66.0,66.05,252520.0
2023-10-26 11:30:00,66.08,66.21,65.85,66.16,158980.0,66.08,66.21,65.85,66.16,158980.0
2023-10-26 12:00:00,66.13,66.17,65.5,65.68,300190.0,66.13,66.17,65.5,65.68,300190.0
2023-10-26 12:30:00,65.67,65.71,65.45,65.48,228690.0,65.67,65.71,65.45,65.48,228690.0
2023-10-26 13:00:00,65.45,65.85,65.43,65.64,212585.0,65.45,65.85,65.43,65.64,212585.0
2023-10-26 13:30:00,65.64,66.0,65.55,66.0,201560.0,65.64,66.0,65.55,66.0,201560.0
2023-10-26 14:00:00,66.0,66.12,65.94,66.1,149400.0,66.0,66.12,65.94,66.1,149400.0
2023-10-26 14:30:00,66.08,66.34,66.02,66.34,210300.0,66.08,66.34,66.02,66.34,210300.0
2023-10-26 15:00:00,66.36,66.43,66.07,66.09,130560.0,66.36,66.43,66.07,66.09,130560.0
2023-10-26 15:30:00,66.06,66.11,65.74,65.85,1141195.0,66.06,66.11,65.74,65.85,1141195.0
2023-10-27 09:30:00,66.33,66.44,65.76,66.1,226680.0,66.33,66.44,65.76,66.1,226680.0
2023-10-27 10:00:00,66.04,66.17,65.82,66.03,273255.0,66.04,66.17,65.82,66.03,273255.0
2023-10-27 10:30:00,66.04,66.18,65.87,66.14,142415.0,66.04,66.18,65.87,66.14,142415.0
2023-10-27 11:00:00,66.17,66.56,66.13,66.48,72500.0,66.17,66.56,66.13,66.48,72500.0
2023-10-27 11:30:00,66.5,66.5,66.27,66.43,74510.0,66.5,66.5,66.27,66.43,74510.0
2023-10-27 12:00:00,66.43,66.48,66.19,66.29,239330.0,66.43,66.48,66.19,66.29,239330.0
2023-10-27 12:30:00,66.28,66.36,66.09,66.1,204390.0,66.28,66.36,66.09,66.1,204390.0
2023-10-27 13:00:00,66.12,66.12,65.83,65.91,221430.0,66.12,66.12,65.83,65.91,221430.0
2023-10-27 13:30:00,65.91,65.97,65.78,65.83,145610.0,65.91,65.97,65.78,65.83,145610.0
2023-10-27 14:00:00,65.83,65.9,65.71,65.76,123030.0,65.83,65.9,65.71,65.76,123030.0
2023-10-27 14:30:00,65.74,66.0,65.72,65.78,195275.0,65.74,66.0,65.72,65.78,195275.0
2023-10-27 15:00:00,65.78,65.87,65.76,65.86,194260.0,65.78,65.87,65.76,65.86,194260.0
2023-10-27 15:30:00,65.88,65.91,65.66,65.86,461300.0,65.88,65.91,65.66,65.86,461300.0
2023-10-30 09:30:00,66.25,66.61,66.13,66.38,161905.0,66.25,66.61,66.13,66.38,161905.0
2023-10-30 10:00:00,66.4,66.48,66.07,66.18,173440.0,66.4,66.48,66.07,66.18,173440.0
2023-10-30 10:30:00,66.14,66.36,66.06,66.29,168910.0,66.14,66.36,66.06,66.29,168910.0
2023-10-30 11:00:00,66.3,66.63,66.28,66.39,118070.0,66.3,66.63,66.28,66.39,118070.0
2023-10-30 11:30:00,66.4,66.68,66.39,66.68,69610.0,66.4,66.68,66.39,66.68,69610.0
2023-10-30 12:00:00,66.68,66.69,66.44,66.45,75250.0,66.68,66.69,66.44,66.45,75250.0
2023-10-30 12:30:00,66.48,66.49,66.19,66.26,140025.0,66.48,66.49,66.19,66.26,140025.0
2023-10-30 13:00:00,66.28,66.59,66.24,66.55,84605.0,66.28,66.59,66.24,66.55,84605.0
2023-10-30 13:30:00,66.62,66.64,66.5,66.63,54500.0,66.62,66.64,66.5,66.63,54500.0
2023-10-30 14:00:00,66.65,66.71,66.61,66.65,77730.0,66.65,66.71,66.61,66.65,77730.0
2023-10-30 14:30:00,66.67,66.86,66.66,66.8,127500.0,66.67,66.86,66.66,66.8,127500.0
2023-10-30 15:00:00,66.82,67.01,66.76,66.89,255380.0,66.82,67.01,66.76,66.89,255380.0
2023-10-30 15:30:00,66.9,66.92,66.65,66.67,628190.0,66.9,66.92,66.65,66.67,628190.0
2023-10-31 09:30:00,66.83,67.09,66.47,66.56,83340.0,66.83,67.09,66.47,66.56,83340.0
2023-10-31 10:00:00,66.53,67.12,66.48,67.1,97800.0,66.53,67.12,66.48,67.1,97800.0
2023-10-31 10:30:00,67.14,67.38,66.92,67.28,223600.0,67.14,67.38,66.92,67.28,223600.0
2023-10-31 11:00:00,67.3,67.35,67.12,67.12,147940.0,67.3,67.35,67.12,67.12,147940.0
2023-10-31 11:30:00,67.06,67.28,67.04,67.28,100395.0,67.06,67.28,67.04,67.28,100395.0
2023-10-31 12:00:00,67.29,67.3,67.13,67.26,73685.0,67.29,67.3,67.13,67.26,73685.0
2023-10-31 12:30:00,67.3,67.47,67.18,67.43,130960.0,67.3,67.47,67.18,67.43,130960.0
2023-10-31 13:00:00,67.44,67.47,67.32,67.37,144290.0,67.44,67.47,67.32,67.37,144290.0
2023-10-31 13:30:00,67.41,67.6,67.38,67.58,168645.0,67.41,67.6,67.38,67.58,168645.0
2023-10-31 14:00:00,67.59,67.59,67.38,67.38,78500.0,67.59,67.59,67.38,67.38,78500.0
2023-10-31 14:30:00,67.37,67.57,67.37,67.56,113120.0,67.37,67.57,67.37,67.56,113120.0
2023-10-31 15:00:00,67.57,67.65,67.5,67.54,156675.0,67.57,67.65,67.5,67.54,156675.0
2023-10-31 15:30:00,67.53,67.56,67.43,67.51,807245.0,67.53,67.56,67.43,67.51,807245.0
2023-11-01 09:30:00,67.52,67.88,67.52,67.55,85040.0,67.52,67.88,67.52,67.55,85040.0
2023-11-01 10:00:00,67.54,67.98,67.36,67.96,75665.0,67.54,67.98,67.36,67.96,75665.0
2023-11-01 10:30:00,67.96,68.09,67.86,67.91,251260.0,67.96,68.09,67.86,67.91,251260.0
2023-11-01 11:00:00,67.92,68.1,67.63,67.63,367480.0,67.92,68.1,67.63,67.63,367480.0
2023-11-01 11:30:00,67.63,67.67,67.47,67.61,422380.0,67.63,67.67,67.47,67.61,422380.0
2023-11-01 12:00:00,67.61,67.65,67.47,67.52,437960.0,67.61,67.65,67.47,67.52,437960.0
2023-11-01 12:30:00,67.53,67.61,67.34,67.39,312110.0,67.53,67.61,67.34,67.39,312110.0
2023-11-01 13:00:00,67.39,67.55,67.35,67.51,358290.0,67.39,67.55,67.35,67.51,358290.0
2023-11-01 13:30:00,67.51,67.59,67.39,67.54,321500.0,67.51,67.59,67.39,67.54,321500.0
2023-11-01 14:00:00,67.56,67.66,67.37,67.52,423465.0,67.56,67.66,67.37,67.52,423465.0
2023-11-01 14:30:00,67.53,67.75,67.14,67.69,555690.0,67.53,67.75,67.14,67.69,555690.0
2023-11-01 15:00:00,67.67,68.08,67.64,68.01,728930.0,67.67,68.08,67.64,68.01,728930.0
2023-11-01 15:30:00,68.0,68.15,67.97,68.05,1155980.0,68.0,68.15,67.97,68.05,1155980.0
2023-11-02 09:30:00,68.87,69.2,68.83,69.07,317325.0,68.87,69.2,68.83,69.07,317325.0
2023-11-02 10:00:00,69.11,69.21,68.75,68.87,209645.0,69.11,69.21,68.75,68.87,209645.0
2023-11-02 10:30:00,68.82,68.99,68.62,68.99,336745.0,68.82,68.99,68.62,68.99,336745.0
2023-11-02 11:00:00,68.98,69.08,68.86,68.9,210340.0,68.98,69.08,68.86,68.9,210340.0
2023-11-02 11:30:00,68.9,69.03,68.83,68.88,211230.0,68.9,69.03,68.83,68.88,211230.0
2023-11-02 12:00:00,68.89,68.95,68.79,68.84,193275.0,68.89,68.95,68.79,68.84,193275.0
2023-11-02 12:30:00,68.85,69.02,68.82,68.95,240140.0,68.85,69.02,68.82,68.95,240140.0
2023-11-02 13:00:00,68.94,69.11,68.92,69.08,355840.0,68.94,69.11,68.92,69.08,355840.0
2023-11-02 13:30:00,69.12,69.23,69.11,69.19,201720.0,69.12,69.23,69.11,69.19,201720.0
2023-11-02 14:00:00,69.2,69.23,69.13,69.22,298865.0,69.2,69.23,69.13,69.22,298865.0
2023-11-02 14:30:00,69.22,69.23,69.12,69.15,382045.0,69.22,69.23,69.12,69.15,382045.0
2023-11-02 15:00:00,69.15,69.18,69.07,69.15,788095.0,69.15,69.18,69.07,69.15,788095.0
2023-11-02 15:30:00,69.15,69.24,69.13,69.21,1610880.0,69.15,69.24,69.13,69.21,1610880.0
2023-11-03 09:30:00,69.05,69.62,68.78,69.59,471095.0,69.05,69.62,68.78,69.59,471095.0
2023-11-03 10:00:00,69.59,69.68,69.15,69.28,460615.0,69.59,69.68,69.15,69.28,460615.0
2023-11-03 10:30:00,69.25,69.44,69.15,69.42,339755.0,69.25,69.44,69.15,69.42,339755.0
2023-11-03 11:00:00,69.45,69.59,69.34,69.43,431775.0,69.45,69.59,69.34,69.43,431775.0
2023-11-03 11:30:00,69.45,69.75,69.42,69.67,382000.0,69.45,69.75,69.42,69.67,382000.0
2023-11-03 12:00:00,69.68,69.9,69.64,69.85,449055.0,69.68,69.9,69.64,69.85,449055.0
2023-11-03 12:30:00,69.87,70.0,69.8,70.0,385545.0,69.87,70.0,69.8,70.0,385545.0
2023-11-03 13:00:00,69.98,70.06,69.91,70.02,370270.0,69.98,70.06,69.91,70.02,370270.0
2023-11-03 13:30:00,70.03,70.13,69.98,70.06,468405.0,70.03,70.13,69.98,70.06,468405.0
2023-11-03 14:00:00,70.05,70.18,70.0,70.14,511635.0,70.05,70.18,70.0,70.14,511635.0
2023-11-03 14:30:00,70.13,70.25,70.07,70.21,441205.0,70.13,70.25,70.07,70.21,441205.0
2023-11-03 15:00:00,70.23,70.29,70.07,70.12,922855.0,70.23,70.29,70.07,70.12,922855.0
2023-11-03 15:30:00,70.13,70.13,69.92,69.94,1280830.0,70.13,70.13,69.92,69.94,1280830.0
2023-11-06 09:30:00,69.98,70.14,69.59,69.63,97650.0,69.98,70.14,69.59,69.63,97650.0
2023-11-06 10:00:00,69.69,69.73,69.41,69.47,144955.0,69.69,69.73,69.41,69.47,144955.0
2023-11-06 10:30:00,69.47,69.72,69.42,69.59,202970.0,69.47,69.72,69.42,69.59,202970.0
2023-11-06 11:00:00,69.56,69.67,69.44,69.48,291130.0,69.56,69.67,69.44,69.48,291130.0
2023-11-06 11:30:00,69.46,69.5,69.31,69.47,415815.0,69.46,69.5,69.31,69.47,415815.0
2023-11-06 12:00:00,69.47,69.48,69.32,69.39,390860.0,69.47,69.48,69.32,69.39,390860.0
2023-11-06 12:30:00,69.38,69.44,69.26,69.37,381345.0,69.38,69.44,69.26,69.37,381345.0
2023-11-06 13:00:00,69.37,69.37,69.04,69.09,500790.0,69.37,69.37,69.04,69.09,500790.0
2023-11-06 13:30:00,69.08,69.3,69.08,69.27,483500.0,69.08,69.3,69.08,69.27,483500.0
2023-11-06 14:00:00,69.26,69.33,69.15,69.31,518355.0,69.26,69.33,69.15,69.31,518355.0
2023-11-06 14:30:00,69.29,69.49,69.29,69.48,681025.0,69.29,69.49,69.29,69.48,681025.0
2023-11-06 15:00:00,69.49,69.53,69.41,69.52,1481095.0,69.49,69.53,69.41,69.52,1481095.0
2023-11-06 15:30:00,69.52,69.79,69.49,69.78,950550.0,69.52,69.79,69.49,69.78,950550.0
2023-11-07 09:30:00,70.47,71.22,70.41,71.13,309190.0,70.47,71.22,70.41,71.13,309190.0
2023-11-07 10:00:00,71.16,71.32,70.93,71.32,566335.0,71.16,71.32,70.93,71.32,566335.0
2023-11-07 10:30:00,71.32,71.7,71.27,71.65,199755.0,71.32,71.7,71.27,71.65,199755.0
2023-11-07 11:00:00,71.63,71.63,71.37,71.43,88320.0,71.63,71.63,71.37,71.43,88320.0
2023-11-07 11:30:00,71.42,71.55,71.33,71.36,173485.0,71.42,71.55,71.33,71.36,173485.0
2023-11-07 12:00:00,71.35,71.35,71.11,71.13,277210.0,71.35,71.35,71.11,71.13,277210.0
2023-11-07 12:30:00,71.14,71.25,71.05,71.17,184155.0,71.14,71.25,71.05,71.17,184155.0
2023-11-07 13:00:00,71.19,71.32,71.15,71.21,65925.0,71.19,71.32,71.15,71.21,65925.0
2023-11-07 13:30:00,71.19,71.37,71.19,71.31,143195.0,71.19,71.37,71.19,71.31,143195.0
2023-11-07 14:00:00,71.34,71.41,71.28,71.3,204520.0,71.34,71.41,71.28,71.3,204520.0
2023-11-07 14:30:00,71.3,71.33,71.15,71.18,262755.0,71.3,71.33,71.15,71.18,262755.0
2023-11-07 15:00:00,71.17,71.26,71.12,71.25,146465.0,71.17,71.26,71.12,71.25,146465.0
2023-11-07 15:30:00,71.24,71.39,71.13,71.21,783550.0,71.24,71.39,71.13,71.21,783550.0
2023-11-08 09:30:00,71.42,71.9,71.37,71.67,175980.0,71.42,71.9,71.37,71.67,175980.0
2023-11-08 10:00:00,71.7,71.73,71.31,71.31,129175.0,71.7,71.73,71.31,71.31,129175.0
2023-11-08 10:30:00,71.27,71.41,71.23,71.32,49170.0,71.27,71.41,71.23,71.32,49170.0
2023-11-08 11:00:00,71.32,71.48,71.28,71.45,75080.0,71.32,71.48,71.28,71.45,75080.0
2023-11-08 11:30:00,71.45,71.5,71.38,71.38,138330.0,71.45,71.5,71.38,71.38,138330.0
2023-11-08 12:00:00,71.34,71.34,71.16,71.31,136755.0,71.34,71.34,71.16,71.31,136755.0
2023-11-08 12:30:00,71.28,71.47,71.27,71.45,99385.0,71.28,71.47,71.27,71.45,99385.0
2023-11-08 13:00:00,71.43,71.63,71.42,71.6,55760.0,71.43,71.63,71.42,71.6,55760.0
2023-11-08 13:30:00,71.6,71.63,71.54,71.54,37205.0,71.6,71.63,71.54,71.54,37205.0
2023-11-08 14:00:00,71.52,71.69,71.5,71.68,18125.0,71.52,71.69,71.5,71.68,18125.0
2023-11-08 14:30:00,71.71,71.72,71.6,71.61,346740.0,71.71,71.72,71.6,71.61,346740.0
2023-11-08 15:00:00,71.62,71.67,71.56,71.58,304365.0,71.62,71.67,71.56,71.58,304365.0
2023-11-08 15:30:00,71.58,71.73,71.51,71.67,373265.0,71.58,71.73,71.51,71.67,373265.0
2023-11-09 09:30:00,72.0,72.0,71.48,71.89,138920.0,72.0,72.0,71.48,71.89,138920.0
2023-11-09 10:00:00,71.99,72.01,71.53,71.6,78770.0,71.99,72.01,71.53,71.6,78770.0
2023-11-09 10:30:00,71.62,71.77,71.48,71.75,111250.0,71.62,71.77,71.48,71.75,111250.0
2023-11-09 11:00:00,71.79,72.16,71.79,72.13,140355.0,71.79,72.16,71.79,72.13,140355.0
2023-11-09 11:30:00,72.09,72.28,72.04,72.22,162955.0,72.09,72.28,72.04,72.22,162955.0
2023-11-09 12:00:00,72.14,72.15,71.8,71.82,95805.0,72.14,72.15,71.8,71.82,95805.0
2023-11-09 12:30:00,71.82,72.01,71.81,71.97,41890.0,71.82,72.01,71.81,71.97,41890.0
2023-11-09 13:00:00,71.98,71.98,71.42,71.88,209160.0,71.98,71.98,71.42,71.88,209160.0
2023-11-09 13:30:00,71.82,71.89,71.61,71.64,280810.0,71.82,71.89,71.61,71.64,280810.0
2023-11-09 14:00:00,71.66,71.66,71.28,71.48,155870.0,71.66,71.66,71.28,71.48,155870.0
2023-11-09 14:30:00,71.49,71.52,71.21,71.24,153870.0,71.49,71.52,71.21,71.24,153870.0
2023-11-09 15:00:00,71.22,71.33,71.13,71.25,322185.0,71.22,71.33,71.13,71.25,322185.0
2023-11-09 15:30:00,71.26,71.28,71.02,71.08,693060.0,71.26,71.28,71.02,71.08,693060.0
2023-11-10 09:30:00,71.32,71.81,71.13,71.78,138220.0,71.32,71.81,71.13,71.78,138220.0
2023-11-10 10:00:00,71.76,71.79,71.51,71.58,131145.0,71.76,71.79,71.51,71.58,131145.0
2023-11-10 10:30:00,71.62,71.83,71.52,71.83,116655.0,71.62,71.83,71.52,71.83,116655.0
2023-11-10 11:00:00,71.86,72.28,71.86,72.16,79725.0,71.86,72.28,71.86,72.16,79725.0
2023-11-10 11:30:00,72.16,72.18,71.96,72.11,222695.0,72.16,72.18,71.96,72.11,222695.0
2023-11-10 12:00:00,72.11,72.28,72.09,72.18,120975.0,72.11,72.28,72.09,72.18,120975.0
2023-11-10 12:30:00,72.19,72.55,72.19,72.42,162195.0,72.19,72.55,72.19,72.42,162195.0
2023-11-10 13:00:00,72.4,72.57,72.32,72.53,101530.0,72.4,72.57,72.32,72.53,101530.0
2023-11-10 13:30:00,72.55,72.71,72.55,72.71,64175.0,72.55,72.71,72.55,72.71,64175.0
2023-11-10 14:00:00,72.69,72.8,72.68,72.79,46965.0,72.69,72.8,72.68,72.79,46965.0
2023-11-10 14:30:00,72.78,72.83,72.73,72.75,67280.0,72.78,72.83,72.73,72.75,67280.0
2023-11-10 15:00:00,72.75,72.8,72.65,72.79,421485.0,72.75,72.8,72.65,72.79,421485.0
2023-11-10 15:30:00,72.78,72.88,72.74,72.83,460360.0,72.78,72.88,72.74,72.83,460360.0
2023-11-13 09:30:00,72.58,72.76,72.32,72.41,351070.0,72.58,72.76,72.32,72.41,351070.0
2023-11-13 10:00:00,72.41,72.63,72.36,72.62,129845.0,72.41,72.63,72.36,72.62,129845.0
2023-11-13 10:30:00,72.63,72.88,72.56,72.82,79345.0,72.63,72.88,72.56,72.82,79345.0
2023-11-13 11:00:00,72.89,72.97,72.84,72.89,318590.0,72.89,72.97,72.84,72.89,318590.0
2023-11-13 11:30:00,72.89,73.02,72.83,72.93,118010.0,72.89,73.02,72.83,72.93,118010.0
2023-11-13 12:00:00,72.95,72.98,72.74,72.82,90895.0,72.95,72.98,72.74,72.82,90895.0
2023-11-13 12:30:00,72.83,72.95,72.77,72.92,119650.0,72.83,72.95,72.77,72.92,119650.0
2023-11-13 13:00:00,72.92,72.96,72.83,72.88,93140.0,72.92,72.96,72.83,72.88,93140.0
2023-11-13 13:30:00,72.86,73.05,72.84,72.93,86700.0,72.86,73.05,72.84,72.93,86700.0
2023-11-13 14:00:00,72.95,73.12,72.91,73.07,90790.0,72.95,73.12,72.91,73.07,90790.0
2023-11-13 14:30:00,73.09,73.11,73.01,73.03,106905.0,73.09,73.11,73.01,73.03,106905.0
2023-11-13 15:00:00,73.03,73.03,72.95,72.97,143025.0,73.03,73.03,72.95,72.97,143025.0
2023-11-13 15:30:00,72.96,72.96,72.85,72.93,529380.0,72.96,72.96,72.85,72.93,529380.0
2023-11-14 09:30:00,74.76,74.76,74.05,74.59,513550.0,74.76,74.76,74.05,74.59,513550.0
2023-11-14 10:00:00,74.58,74.72,74.43,74.65,163670.0,74.58,74.72,74.43,74.65,163670.0
2023-11-14 10:30:00,74.69,74.86,74.67,74.71,103565.0,74.69,74.86,74.67,74.71,103565.0
2023-11-14 11:00:00,74.73,74.75,74.64,74.71,68405.0,74.73,74.75,74.64,74.71,68405.0
2023-11-14 11:30:00,74.71,74.82,74.51,74.54,82260.0,74.71,74.82,74.51,74.54,82260.0
2023-11-14 12:00:00,74.54,74.63,74.5,74.58,222160.0,74.54,74.63,74.5,74.58,222160.0
2023-11-14 12:30:00,74.57,74.81,74.57,74.81,111560.0,74.57,74.81,74.57,74.81,111560.0
2023-11-14 13:00:00,74.8,74.88,74.79,74.82,122435.0,74.8,74.88,74.79,74.82,122435.0
2023-11-14 13:30:00,74.82,74.85,74.64,74.65,122180.0,74.82,74.85,74.64,74.65,122180.0
2023-11-14 14:00:00,74.65,74.79,74.52,74.78,707450.0,74.65,74.79,74.52,74.78,707450.0
2023-11-14 14:30:00,74.78,74.88,74.77,74.86,361600.0,74.78,74.88,74.77,74.86,361600.0
2023-11-14 15:00:00,74.85,75.0,74.82,74.96,175800.0,74.85,75.0,74.82,74.96,175800.0
2023-11-14 15:30:00,74.97,75.04,74.85,74.94,423895.0,74.97,75.04,74.85,74.94,423895.0
2023-11-15 09:30:00,75.22,75.22,74.78,74.85,224655.0,75.22,75.22,74.78,74.85,224655.0
2023-11-15 10:00:00,74.81,75.1,74.79,74.95,71835.0,74.81,75.1,74.79,74.95,71835.0
2023-11-15 10:30:00,74.97,75.21,74.87,75.12,228290.0,74.97,75.21,74.87,75.12,228290.0
2023-11-15 11:00:00,75.16,75.17,75.02,75.11,118240.0,75.16,75.17,75.02,75.11,118240.0
2023-11-15 11:30:00,75.11,75.11,74.69,74.76,89470.0,75.11,75.11,74.69,74.76,89470.0
2023-11-15 12:00:00,74.76,74.83,74.71,74.78,116065.0,74.76,74.83,74.71,74.78,116065.0
2023-11-15 12:30:00,74.78,74.78,74.62,74.62,87950.0,74.78,74.78,74.62,74.62,87950.0
2023-11-15 13:00:00,74.59,74.61,74.26,74.5,492075.0,74.59,74.61,74.26,74.5,492075.0
2023-11-15 13:30:00,74.48,74.66,74.46,74.65,107290.0,74.48,74.66,74.46,74.65,107290.0
2023-11-15 14:00:00,74.68,74.75,74.54,74.75,88785.0,74.68,74.75,74.54,74.75,88785.0
2023-11-15 14:30:00,74.75,74.77,74.65,74.71,85920.0,74.75,74.77,74.65,74.71,85920.0
2023-11-15 15:00:00,74.7,74.71,74.48,74.53,125410.0,74.7,74.71,74.48,74.53,125410.0
2023-11-15 15:30:00,74.54,74.58,74.42,74.48,423550.0,74.54,74.58,74.42,74.48,423550.0
2023-11-16 09:30:00,74.04,74.84,73.93,74.65,430360.0,74.04,74.84,73.93,74.65,430360.0
2023-11-16 10:00:00,74.66,74.78,74.57,74.69,153265.0,74.66,74.78,74.57,74.69,153265.0
2023-11-16 10:30:00,74.76,74.77,74.26,74.33,87005.0,74.76,74.77,74.26,74.33,87005.0
2023-11-16 11:00:00,74.27,74.39,74.16,74.17,77380.0,74.27,74.39,74.16,74.17,77380.0
2023-11-16 11:30:00,74.14,74.34,74.12,74.3,102570.0,74.14,74.34,74.12,74.3,102570.0
2023-11-16 12:00:00,74.29,74.6,74.27,74.6,180285.0,74.29,74.6,74.27,74.6,180285.0
2023-11-16 12:30:00,74.57,74.7,74.56,74.59,142960.0,74.57,74.7,74.56,74.59,142960.0
2023-11-16 13:00:00,74.63,74.64,74.36,74.53,60390.0,74.63,74.64,74.36,74.53,60390.0
2023-11-16 13:30:00,74.53,74.54,74.39,74.44,47725.0,74.53,74.54,74.39,74.44,47725.0
2023-11-16 14:00:00,74.39,74.51,74.37,74.45,43810.0,74.39,74.51,74.37,74.45,43810.0
2023-11-16 14:30:00,74.42,74.64,74.42,74.54,49495.0,74.42,74.64,74.42,74.54,49495.0
2023-11-16 15:00:00,74.54,74.57,74.47,74.55,91200.0,74.54,74.57,74.47,74.55,91200.0
2023-11-16 15:30:00,74.56,74.61,74.49,74.52,457250.0,74.56,74.61,74.49,74.52,457250.0
2023-11-17 09:30:00,74.6,74.73,74.38,74.67,214335.0,74.6,74.73,74.38,74.67,214335.0
2023-11-17 10:00:00,74.65,74.75,74.42,74.69,93195.0,74.65,74.75,74.42,74.69,93195.0
2023-11-17 10:30:00,74.74,74.77,74.59,74.59,29595.0,74.74,74.77,74.59,74.59,29595.0
2023-11-17 11:00:00,74.57,74.6,74.46,74.55,28825.0,74.57,74.6,74.46,74.55,28825.0
2023-11-17 11:30:00,74.61,74.69,74.5,74.68,255975.0,74.61,74.69,74.5,74.68,255975.0
2023-11-17 12:00:00,74.7,74.8,74.67,74.69,103770.0,74.7,74.8,74.67,74.69,103770.0
2023-11-17 12:30:00,74.73,74.78,74.7,74.76,93325.0,74.73,74.78,74.7,74.76,93325.0
2023-11-17 13:00:00,74.77,74.86,74.74,74.86,76745.0,74.77,74.86,74.74,74.86,76745.0
2023-11-17 13:30:00,74.88,74.9,74.76,74.81,40360.0,74.88,74.9,74.76,74.81,40360.0
2023-11-17 14:00:00,74.9,74.93,74.81,74.81,46155.0,74.9,74.93,74.81,74.81,46155.0
2023-11-17 14:30:00,74.81,74.86,74.74,74.78,53350.0,74.81,74.86,74.74,74.78,53350.0
2023-11-17 15:00:00,74.78,74.94,74.73,74.81,105140.0,74.78,74.94,74.73,74.81,105140.0
2023-11-17 15:30:00,74.79,74.8,74.55,74.76,708245.0,74.79,74.8,74.55,74.76,708245.0
2023-11-20 09:30:00,74.9,75.53,74.9,75.41,309520.0,74.9,75.53,74.9,75.41,309520.0
2023-11-20 10:00:00,75.42,75.54,75.25,75.36,89820.0,75.42,75.54,75.25,75.36,89820.0
2023-11-20 10:30:00,75.36,75.6,75.26,75.6,134475.0,75.36,75.6,75.26,75.6,134475.0
2023-11-20 11:00:00,75.63,75.65,75.53,75.54,125400.0,75.63,75.65,75.53,75.54,125400.0
2023-11-20 11:30:00,75.54,75.61,75.47,75.55,102985.0,75.54,75.61,75.47,75.55,102985.0
2023-11-20 12:00:00,75.52,75.7,75.52,75.63,141185.0,75.52,75.7,75.52,75.63,141185.0
2023-11-20 12:30:00,75.61,75.69,75.59,75.64,69700.0,75.61,75.69,75.59,75.64,69700.0
2023-11-20 13:00:00,75.63,76.0,75.61,75.99,133700.0,75.63,76.0,75.61,75.99,133700.0
2023-11-20 13:30:00,75.96,76.0,75.86,75.86,88650.0,75.96,76.0,75.86,75.86,88650.0
2023-11-20 14:00:00,75.89,75.93,75.79,75.88,144985.0,75.89,75.93,75.79,75.88,144985.0
2023-11-20 14:30:00,75.86,76.06,75.85,75.98,136250.0,75.86,76.06,75.85,75.98,136250.0
2023-11-20 15:00:00,76.0,76.08,75.95,75.99,241425.0,76.0,76.08,75.95,75.99,241425.0
2023-11-20 15:30:00,75.97,76.01,75.84,75.92,608370.0,75.97,76.01,75.84,75.92,608370.0
2023-11-21 09:30:00,75.6,76.02,75.55,75.71,1829985.0,75.6,76.02,75.55,75.71,1829985.0
2023-11-21 10:00:00,75.73,75.96,75.37,75.42,1397795.0,75.73,75.96,75.37,75.42,1397795.0
2023-11-21 10:30:00,75.42,75.6,75.31,75.45,438015.0,75.42,75.6,75.31,75.45,438015.0
2023-11-21 11:00:00,75.45,75.58,75.35,75.47,305275.0,75.45,75.58,75.35,75.47,305275.0
2023-11-21 11:30:00,75.56,75.67,75.37,75.64,231345.0,75.56,75.67,75.37,75.64,231345.0
2023-11-21 12:00:00,75.64,75.77,75.54,75.76,376535.0,75.64,75.77,75.54,75.76,376535.0
2023-11-21 12:30:00,75.75,75.8,75.64,75.74,250215.0,75.75,75.8,75.64,75.74,250215.0
2023-11-21 13:00:00,75.79,75.79,75.6,75.62,318200.0,75.79,75.79,75.6,75.62,318200.0
2023-11-21 13:30:00,75.62,75.7,75.61,75.67,255850.0,75.62,75.7,75.61,75.67,255850.0
2023-11-21 14:00:00,75.67,75.78,75.56,75.68,331230.0,75.67,75.78,75.56,75.68,331230.0
2023-11-21 14:30:00,75.69,75.79,75.59,75.77,252360.0,75.69,75.79,75.59,75.77,252360.0
2023-11-21 15:00:00,75.77,75.84,75.74,75.79,366955.0,75.77,75.84,75.74,75.79,366955.0
2023-11-21 15:30:00,75.79,75.84,75.6,75.69,773495.0,75.79,75.84,75.6,75.69,773495.0
2023-11-22 09:30:00,76.4,76.57,75.91,75.97,504855.0,76.4,76.57,75.91,75.97,504855.0
2023-11-22 10:00:00,75.97,76.15,75.73,76.07,451420.0,75.97,76.15,75.73,76.07,451420.0
2023-11-22 10:30:00,76.1,76.2,75.95,76.06,682485.0,76.1,76.2,75.95,76.06,682485.0
2023-11-22 11:00:00,76.06,76.23,76.03,76.23,460490.0,76.06,76.23,76.03,76.23,460490.0
2023-11-22 11:30:00,76.25,76.36,76.24,76.31,343870.0,76.25,76.36,76.24,76.31,343870.0
2023-11-22 12:00:00,76.32,76.41,76.28,76.34,381695.0,76.32,76.41,76.28,76.34,381695.0
2023-11-22 12:30:00,76.34,76.37,76.17,76.25,274895.0,76.34,76.37,76.17,76.25,274895.0
2023-11-22 13:00:00,76.24,76.31,76.2,76.31,304720.0,76.24,76.31,76.2,76.31,304720.0
2023-11-22 13:30:00,76.31,76.33,76.19,76.24,317200.0,76.31,76.33,76.19,76.24,317200.0
2023-11-22 14:00:00,76.26,76.29,76.19,76.21,475475.0,76.26,76.29,76.19,76.21,475475.0
2023-11-22 14:30:00,76.2,76.21,75.83,76.07,864080.0,76.2,76.21,75.83,76.07,864080.0
2023-11-22 15:00:00,76.06,76.07,75.95,76.01,891330.0,76.06,76.07,75.95,76.01,891330.0
2023-11-22 15:30:00,76.01,76.01,75.89,75.9,1139680.0,76.01,76.01,75.89,75.9,1139680.0
2023-11-24 09:30:00,75.9,75.94,75.58,75.84,79060.0,75.9,75.94,75.58,75.84,79060.0
2023-11-24 10:00:00,75.86,75.95,75.8,75.82,178855.0,75.86,75.95,75.8,75.82,178855.0
2023-11-24 10:30:00,75.81,75.86,75.69,75.83,77550.0,75.81,75.86,75.69,75.83,77550.0
2023-11-24 11:00:00,75.86,75.94,75.84,75.9,186430.0,75.86,75.94,75.84,75.9,186430.0
2023-11-24 11:30:00,75.9,76.06,75.88,76.0,116405.0,75.9,76.06,75.88,76.0,116405.0
2023-11-24 12:00:00,76.0,76.06,75.95,75.98,58935.0,76.0,76.06,75.95,75.98,58935.0
2023-11-24 12:30:00,75.98,76.12,75.94,76.12,247630.0,75.98,76.12,75.94,76.12,247630.0
2023-11-27 09:30:00,75.97,76.08,75.77,75.98,144885.0,75.97,76.08,75.77,75.98,144885.0
2023-11-27 10:00:00,76.04,76.26,75.98,76.13,401905.0,76.04,76.26,75.98,76.13,401905.0
2023-11-27 10:30:00,76.15,76.33,76.14,76.23,535465.0,76.15,76.33,76.14,76.23,535465.0
2023-11-27 11:00:00,76.23,76.25,76.07,76.17,498200.0,76.23,76.25,76.07,76.17,498200.0
2023-11-27 11:30:00,76.16,76.41,76.15,76.38,523350.0,76.16,76.41,76.15,76.38,523350.0
2023-11-27 12:00:00,76.38,76.56,76.37,76.48,238540.0,76.38,76.56,76.37,76.48,238540.0
2023-11-27 12:30:00,76.49,76.56,76.48,76.51,215985.0,76.49,76.56,76.48,76.51,215985.0
2023-11-27 13:00:00,76.51,76.54,76.37,76.39,212700.0,76.51,76.54,76.37,76.39,212700.0
2023-11-27 13:30:00,76.38,76.42,76.34,76.35,207285.0,76.38,76.42,76.34,76.35,207285.0
2023-11-27 14:00:00,76.36,76.4,76.25,76.3,257585.0,76.36,76.4,76.25,76.3,257585.0
2023-11-27 14:30:00,76.3,76.3,76.09,76.22,233075.0,76.3,76.3,76.09,76.22,233075.0
2023-11-27 15:00:00,76.23,76.34,76.21,76.3,331500.0,76.23,76.34,76.21,76.3,331500.0
2023-11-27 15:30:00,76.3,76.33,76.06,76.1,1136630.0,76.3,76.33,76.06,76.1,1136630.0
2023-11-28 09:30:00,75.8,76.12,75.79,75.97,113710.0,75.8,76.12,75.79,75.97,113710.0
2023-11-28 10:00:00,76.05,76.41,76.05,76.32,146200.0,76.05,76.41,76.05,76.32,146200.0
2023-11-28 10:30:00,76.31,76.71,76.31,76.39,126580.0,76.31,76.71,76.31,76.39,126580.0
2023-11-28 11:00:00,76.4,76.52,76.34,76.47,114630.0,76.4,76.52,76.34,76.47,114630.0
2023-11-28 11:30:00,76.48,76.64,76.48,76.59,176005.0,76.48,76.64,76.48,76.59,176005.0
2023-11-28 12:00:00,76.6,76.71,76.52,76.64,146505.0,76.6,76.71,76.52,76.64,146505.0
2023-11-28 12:30:00,76.63,76.63,76.49,76.56,70880.0,76.63,76.63,76.49,76.56,70880.0
2023-11-28 13:00:00,76.55,76.55,76.24,76.36,112900.0,76.55,76.55,76.24,76.36,112900.0
2023-11-28 13:30:00,76.35,76.45,76.35,76.38,101150.0,76.35,76.45,76.35,76.38,101150.0
2023-11-28 14:00:00,76.38,76.45,76.36,76.41,150255.0,76.38,76.45,76.36,76.41,150255.0
2023-11-28 14:30:00,76.39,76.55,76.35,76.54,409270.0,76.39,76.55,76.35,76.54,409270.0
2023-11-28 15:00:00,76.54,76.56,76.38,76.4,230585.0,76.54,76.56,76.38,76.4,230585.0
2023-11-28 15:30:00,76.4,76.58,76.4,76.57,763160.0,76.4,76.58,76.4,76.57,763160.0
2023-11-29 09:30:00,77.54,78.18,77.54,77.99,663875.0,77.54,78.18,77.54,77.99,663875.0
2023-11-29 10:00:00,78.03,78.1,77.78,77.86,107970.0,78.03,78.1,77.78,77.86,107970.0
2023-11-29 10:30:00,77.92,78.22,77.78,78.15,232035.0,77.92,78.22,77.78,78.15,232035.0
2023-11-29 11:00:00,78.11,78.17,77.79,77.82,108630.0,78.11,78.17,77.79,77.82,108630.0
2023-11-29 11:30:00,77.8,78.06,77.71,78.06,111390.0,77.8,78.06,77.71,78.06,111390.0
2023-11-29 12:00:00,78.05,78.16,77.97,78.16,142620.0,78.05,78.16,77.97,78.16,142620.0
2023-11-29 12:30:00,78.15,78.23,78.12,78.21,66175.0,78.15,78.23,78.12,78.21,66175.0
2023-11-29 13:00:00,78.21,78.22,78.0,78.09,82980.0,78.21,78.22,78.0,78.09,82980.0
2023-11-29 13:30:00,78.11,78.11,78.01,78.01,38200.0,78.11,78.11,78.01,78.01,38200.0
2023-11-29 14:00:00,78.0,78.06,77.95,78.02,55865.0,78.0,78.06,77.95,78.02,55865.0
2023-11-29 14:30:00,78.01,78.11,77.87,78.11,93940.0,78.01,78.11,77.87,78.11,93940.0
2023-11-29 15:00:00,78.09,78.09,77.79,77.81,308130.0,78.09,78.09,77.79,77.81,308130.0
2023-11-29 15:30:00,77.8,77.8,77.69,77.75,683145.0,77.8,77.8,77.69,77.75,683145.0
2023-11-30 09:30:00,78.56,79.08,78.29,78.29,501360.0,78.56,79.08,78.29,78.29,501360.0
2023-11-30 10:00:00,78.33,78.33,77.91,78.04,264030.0,78.33,78.33,77.91,78.04,264030.0
2023-11-30 10:30:00,78.02,78.05,77.41,77.65,175275.0,78.02,78.05,77.41,77.65,175275.0
2023-11-30 11:00:00,77.68,77.91,77.57,77.9,303990.0,77.68,77.91,77.57,77.9,303990.0
2023-11-30 11:30:00,77.82,77.85,77.55,77.55,138340.0,77.82,77.85,77.55,77.55,138340.0
2023-11-30 12:00:00,77.55,77.78,77.53,77.61,147400.0,77.55,77.78,77.53,77.61,147400.0
2023-11-30 12:30:00,77.63,77.89,77.63,77.82,133990.0,77.63,77.89,77.63,77.82,133990.0
2023-11-30 13:00:00,77.82,77.94,77.69,77.83,192790.0,77.82,77.94,77.69,77.83,192790.0
2023-11-30 13:30:00,77.83,77.9,77.74,77.86,277980.0,77.83,77.9,77.74,77.86,277980.0
2023-11-30 14:00:00,77.89,78.05,77.87,77.96,216295.0,77.89,78.05,77.87,77.96,216295.0
2023-11-30 14:30:00,77.94,78.16,77.93,78.14,342830.0,77.94,78.16,77.93,78.14,342830.0
2023-11-30 15:00:00,78.14,78.14,77.83,77.9,406110.0,78.14,78.14,77.83,77.9,406110.0
2023-11-30 15:30:00,77.9,78.4,77.88,78.35,804905.0,77.9,78.4,77.88,78.35,804905.0
2023-12-01 09:30:00,78.2,78.6,78.1,78.52,171240.0,78.2,78.6,78.1,78.52,171240.0
2023-12-01 10:00:00,78.41,78.65,78.27,78.3,163715.0,78.41,78.65,78.27,78.3,163715.0
2023-12-01 10:30:00,78.27,78.68,78.24,78.67,142950.0,78.27,78.68,78.24,78.67,142950.0
2023-12-01 11:00:00,78.67,78.87,78.48,78.77,182020.0,78.67,78.87,78.48,78.77,182020.0
2023-12-01 11:30:00,78.77,79.07,78.65,78.97,261905.0,78.77,79.07,78.65,78.97,261905.0
2023-12-01 12:00:00,78.99,79.2,78.91,79.19,228840.0,78.99,79.2,78.91,79.19,228840.0
2023-12-01 12:30:00,79.18,79.43,79.17,79.39,209530.0,79.18,79.43,79.17,79.39,209530.0
2023-12-01 13:00:00,79.35,79.37,79.21,79.21,189745.0,79.35,79.37,79.21,79.21,189745.0
2023-12-01 13:30:00,79.23,79.27,79.13,79.15,153245.0,79.23,79.27,79.13,79.15,153245.0
2023-12-01 14:00:00,79.16,79.37,79.11,79.37,157665.0,79.16,79.37,79.11,79.37,157665.0
2023-12-01 14:30:00,79.36,79.5,79.34,79.5,328945.0,79.36,79.5,79.34,79.5,328945.0
2023-12-01 15:00:00,79.49,79.51,79.33,79.5,152275.0,79.49,79.51,79.33,79.5,152275.0
2023-12-01 15:30:00,79.5,79.5,79.32,79.45,764195.0,79.5,79.5,79.32,79.45,764195.0
2023-12-04 09:30:00,78.54,78.82,78.42,78.44,244680.0,78.54,78.82,78.42,78.44,244680.0
2023-12-04 10:00:00,78.41,78.65,77.8,77.85,599045.0,78.41,78.65,77.8,77.85,599045.0
2023-12-04 10:30:00,77.85,77.87,77.53,77.66,108275.0,77.85,77.87,77.53,77.66,108275.0
2023-12-04 11:00:00,77.63,77.87,77.6,77.85,160310.0,77.63,77.87,77.6,77.85,160310.0
2023-12-04 11:30:00,77.83,78.14,77.81,78.12,82335.0,77.83,78.14,77.81,78.12,82335.0
2023-12-04 12:00:00,78.11,78.28,78.01,78.21,308085.0,78.11,78.28,78.01,78.21,308085.0
2023-12-04 12:30:00,78.22,78.33,78.22,78.28,72540.0,78.22,78.33,78.22,78.28,72540.0
2023-12-04 13:00:00,78.23,78.27,78.05,78.09,53530.0,78.23,78.27,78.05,78.09,53530.0
2023-12-04 13:30:00,78.08,78.16,78.04,78.12,45455.0,78.08,78.16,78.04,78.12,45455.0
2023-12-04 14:00:00,78.12,78.29,77.97,78.24,71590.0,78.12,78.29,77.97,78.24,71590.0
2023-12-04 14:30:00,78.23,78.31,78.15,78.18,123270.0,78.23,78.31,78.15,78.18,123270.0
2023-12-04 15:00:00,78.14,78.35,78.1,78.33,242000.0,78.14,78.35,78.1,78.33,242000.0
2023-12-04 15:30:00,78.34,78.5,78.31,78.45,767425.0,78.34,78.5,78.31,78.45,767425.0
2023-12-05 09:30:00,77.82,78.1,77.58,77.97,137770.0,77.82,78.1,77.58,77.97,137770.0
2023-12-05 10:00:00,77.99,78.34,77.98,78.04,207935.0,77.99,78.34,77.98,78.04,207935.0
2023-12-05 10:30:00,78.06,78.42,78.06,78.27,55985.0,78.06,78.42,78.06,78.27,55985.0
2023-12-05 11:00:00,78.28,78.28,77.73,77.99,44550.0,78.28,78.28,77.73,77.99,44550.0
2023-12-05 11:30:00,77.96,78.02,77.69,77.83,36100.0,77.96,78.02,77.69,77.83,36100.0
2023-12-05 12:00:00,77.89,78.07,77.89,78.02,66785.0,77.89,78.07,77.89,78.02,66785.0
2023-12-05 12:30:00,78.0,78.04,77.69,77.91,31355.0,78.0,78.04,77.69,77.91,31355.0
2023-12-05 13:00:00,77.89,78.1,77.84,78.02,33890.0,77.89,78.1,77.84,78.02,33890.0
2023-12-05 13:30:00,78.04,78.08,77.96,78.06,70850.0,78.04,78.08,77.96,78.06,70850.0
2023-12-05 14:00:00,78.08,78.28,78.01,78.26,33965.0,78.08,78.28,78.01,78.26,33965.0
2023-12-05 14:30:00,78.27,78.32,78.09,78.32,41635.0,78.27,78.32,78.09,78.32,41635.0
2023-12-05 15:00:00,78.32,78.36,78.25,78.3,77285.0,78.32,78.36,78.25,78.3,77285.0
2023-12-05 15:30:00,78.28,78.48,78.27,78.48,226285.0,78.28,78.48,78.27,78.48,226285.0
2023-12-06 09:30:00,79.02,79.02,78.38,78.67,146000.0,79.02,79.02,78.38,78.67,146000.0
2023-12-06 10:00:00,78.66,78.74,78.16,78.28,160720.0,78.66,78.74,78.16,78.28,160720.0
2023-12-06 10:30:00,78.32,78.49,78.32,78.43,36980.0,78.32,78.49,78.32,78.43,36980.0
2023-12-06 11:00:00,78.48,78.5,78.32,78.38,43840.0,78.48,78.5,78.32,78.38,43840.0
2023-12-06 11:30:00,78.33,78.45,78.14,78.45,71460.0,78.33,78.45,78.14,78.45,71460.0
2023-12-06 12:00:00,78.46,78.47,78.26,78.28,34220.0,78.46,78.47,78.26,78.28,34220.0
2023-12-06 12:30:00,78.23,78.37,78.09,78.09,29655.0,78.23,78.37,78.09,78.09,29655.0
2023-12-06 13:00:00,78.07,78.19,77.97,78.15,63315.0,78.07,78.19,77.97,78.15,63315.0
2023-12-06 13:30:00,78.15,78.15,78.0,78.1,35890.0,78.15,78.15,78.0,78.1,35890.0
2023-12-06 14:00:00,78.12,78.15,77.99,78.05,40650.0,78.12,78.15,77.99,78.05,40650.0
2023-12-06 14:30:00,78.04,78.2,78.04,78.1,51995.0,78.04,78.2,78.04,78.1,51995.0
2023-12-06 15:00:00,78.1,78.11,77.72,77.74,145460.0,78.1,78.11,77.72,77.74,145460.0
2023-12-06 15:30:00,77.73,77.87,77.6,77.64,398235.0,77.73,77.87,77.6,77.64,398235.0
2023-12-07 09:30:00,77.8,77.96,77.42,77.73,297625.0,77.8,77.96,77.42,77.73,297625.0
2023-12-07 10:00:00,77.71,77.99,77.6,77.94,226320.0,77.71,77.99,77.6,77.94,226320.0
2023-12-07 10:30:00,77.93,78.05,77.72,77.76,143435.0,77.93,78.05,77.72,77.76,143435.0
2023-12-07 11:00:00,77.76,77.79,77.4,77.65,164180.0,77.76,77.79,77.4,77.65,164180.0
2023-12-07 11:30:00,77.68,77.91,77.67,77.83,74020.0,77.68,77.91,77.67,77.83,74020.0
2023-12-07 12:00:00,77.85,77.97,77.78,77.97,159580.0,77.85,77.97,77.78,77.97,159580.0
2023-12-07 12:30:00,77.98,78.03,77.87,77.93,128920.0,77.98,78.03,77.87,77.93,128920.0
2023-12-07 13:00:00,77.94,78.04,77.94,77.98,41355.0,77.94,78.04,77.94,77.98,41355.0
2023-12-07 13:30:00,77.99,78.04,77.93,78.03,36590.0,77.99,78.04,77.93,78.03,36590.0
2023-12-07 14:00:00,78.05,78.17,78.01,78.17,37270.0,78.05,78.17,78.01,78.17,37270.0
2023-12-07 14:30:00,78.17,78.17,77.93,77.93,95940.0,78.17,78.17,77.93,77.93,95940.0
2023-12-07 15:00:00,77.95,78.07,77.93,78.06,149475.0,77.95,78.07,77.93,78.06,149475.0
2023-12-07 15:30:00,78.06,78.1,78.02,78.08,233065.0,78.06,78.1,78.02,78.08,233065.0
2023-12-08 09:30:00,77.61,78.3,77.61,78.11,81650.0,77.61,78.3,77.61,78.11,81650.0
2023-12-08 10:00:00,78.29,78.59,78.28,78.45,103730.0,78.29,78.59,78.28,78.45,103730.0
2023-12-08 10:30:00,78.46,78.56,78.11,78.54,90475.0,78.46,78.56,78.11,78.54,90475.0
2023-12-08 11:00:00,78.53,78.53,78.17,78.26,42005.0,78.53,78.53,78.17,78.26,42005.0
2023-12-08 11:30:00,78.26,78.34,78.09,78.26,36390.0,78.26,78.34,78.09,78.26,36390.0
2023-12-08 12:00:00,78.29,78.5,78.16,78.47,91755.0,78.29,78.5,78.16,78.47,91755.0
2023-12-08 12:30:00,78.47,78.54,78.41,78.48,27420.0,78.47,78.54,78.41,78.48,27420.0
2023-12-08 13:00:00,78.51,78.58,78.46,78.58,32630.0,78.51,78.58,78.46,78.58,32630.0
2023-12-08 13:30:00,78.57,78.6,78.47,78.59,24485.0,78.57,78.6,78.47,78.59,24485.0
2023-12-08 14:00:00,78.61,78.74,78.6,78.7,21635.0,78.61,78.74,78.6,78.7,21635.0
2023-12-08 14:30:00,78.72,78.83,78.71,78.83,60345.0,78.72,78.83,78.71,78.83,60345.0
2023-12-08 15:00:00,78.83,78.85,78.73,78.77,81575.0,78.83,78.85,78.73,78.77,81575.0
2023-12-08 15:30:00,78.76,78.82,78.66,78.73,218760.0,78.76,78.82,78.66,78.73,218760.0
2023-12-11 09:30:00,78.84,79.38,78.62,79.3,1342580.0,78.84,79.38,78.62,79.3,1342580.0
2023-12-11 10:00:00,79.32,79.45,79.2,79.35,678750.0,79.32,79.45,79.2,79.35,678750.0
2023-12-11 10:30:00,79.31,79.59,79.24,79.45,546040.0,79.31,79.59,79.24,79.45,546040.0
2023-12-11 11:00:00,79.45,79.57,79.23,79.31,475035.0,79.45,79.57,79.23,79.31,475035.0
2023-12-11 11:30:00,79.32,79.47,79.19,79.47,242630.0,79.32,79.47,79.19,79.47,242630.0
2023-12-11 12:00:00,79.46,79.61,79.41,79.57,295980.0,79.46,79.61,79.41,79.57,295980.0
2023-12-11 12:30:00,79.58,79.62,79.53,79.59,293695.0,79.58,79.62,79.53,79.59,293695.0
2023-12-11 13:00:00,79.58,79.64,79.48,79.56,174345.0,79.58,79.64,79.48,79.56,174345.0
2023-12-11 13:30:00,79.56,79.63,79.54,79.57,121065.0,79.56,79.63,79.54,79.57,121065.0
2023-12-11 14:00:00,79.57,79.61,79.52,79.61,199370.0,79.57,79.61,79.52,79.61,199370.0
2023-12-11 14:30:00,79.63,79.63,79.48,79.49,271285.0,79.63,79.63,79.48,79.49,271285.0
2023-12-11 15:00:00,79.49,79.56,79.42,79.5,443755.0,79.49,79.56,79.42,79.5,443755.0
2023-12-11 15:30:00,79.49,79.59,79.49,79.57,1071745.0,79.49,79.59,79.49,79.57,1071745.0
2023-12-12 09:30:00,79.02,79.28,78.71,79.23,250880.0,79.02,79.28,78.71,79.23,250880.0
2023-12-12 10:00:00,79.25,79.49,79.14,79.26,82565.0,79.25,79.49,79.14,79.26,82565.0
2023-12-12 10:30:00,79.31,79.44,79.22,79.44,67080.0,79.31,79.44,79.22,79.44,67080.0
2023-12-12 11:00:00,79.47,79.56,79.44,79.44,216110.0,79.47,79.56,79.44,79.44,216110.0
2023-12-12 11:30:00,79.47,79.52,79.4,79.4,95155.0,79.47,79.52,79.4,79.4,95155.0
2023-12-12 12:00:00,79.38,79.41,79.25,79.33,140925.0,79.38,79.41,79.25,79.33,140925.0
2023-12-12 12:30:00,79.34,79.42,79.33,79.41,481570.0,79.34,79.42,79.33,79.41,481570.0
2023-12-12 13:00:00,79.4,79.51,79.36,79.39,492080.0,79.4,79.51,79.36,79.39,492080.0
2023-12-12 13:30:00,79.39,79.51,79.36,79.5,71495.0,79.39,79.51,79.36,79.5,71495.0
2023-12-12 14:00:00,79.5,79.55,79.48,79.49,124625.0,79.5,79.55,79.48,79.49,124625.0
2023-12-12 14:30:00,79.5,79.64,79.5,79.64,88150.0,79.5,79.64,79.5,79.64,88150.0
2023-12-12 15:00:00,79.63,79.71,79.58,79.7,162525.0,79.63,79.71,79.58,79.7,162525.0
2023-12-12 15:30:00,79.69,79.71,79.59,79.65,552665.0,79.69,79.71,79.59,79.65,552665.0
2023-12-13 09:30:00,79.84,80.03,79.4,79.49,346540.0,79.84,80.03,79.4,79.49,346540.0
2023-12-13 10:00:00,79.49,79.65,79.4,79.48,126495.0,79.49,79.65,79.4,79.48,126495.0
2023-12-13 10:30:00,79.49,79.76,79.44,79.74,123630.0,79.49,79.76,79.44,79.74,123630.0
2023-12-13 11:00:00,79.76,79.81,79.69,79.72,94700.0,79.76,79.81,79.69,79.72,94700.0
2023-12-13 11:30:00,79.73,79.74,79.58,79.64,132785.0,79.73,79.74,79.58,79.64,132785.0
2023-12-13 12:00:00,79.64,79.68,79.6,79.67,59660.0,79.64,79.68,79.6,79.67,59660.0
2023-12-13 12:30:00,79.66,79.69,79.57,79.62,67290.0,79.66,79.69,79.57,79.62,67290.0
2023-12-13 13:00:00,79.61,79.61,79.47,79.47,49130.0,79.61,79.61,79.47,79.47,49130.0
2023-12-13 13:30:00,79.45,79.58,79.42,79.54,59890.0,79.45,79.58,79.42,79.54,59890.0
2023-12-13 14:00:00,79.56,80.21,79.56,80.19,211730.0,79.56,80.21,79.56,80.19,211730.0
2023-12-13 14:30:00,80.2,80.73,80.11,80.58,214435.0,80.2,80.73,80.11,80.58,214435.0
2023-12-13 15:00:00,80.59,80.73,80.11,80.29,1231915.0,80.59,80.73,80.11,80.29,1231915.0
2023-12-13 15:30:00,80.29,80.62,80.28,80.62,2173290.0,80.29,80.62,80.28,80.62,2173290.0
2023-12-14 09:30:00,80.46,80.78,80.08,80.23,386755.0,80.46,80.78,80.08,80.23,386755.0
2023-12-14 10:00:00,80.26,80.27,79.72,79.74,546915.0,80.26,80.27,79.72,79.74,546915.0
2023-12-14 10:30:00,79.68,79.88,79.38,79.61,210365.0,79.68,79.88,79.38,79.61,210365.0
2023-12-14 11:00:00,79.62,79.66,79.45,79.58,158240.0,79.62,79.66,79.45,79.58,158240.0
2023-12-14 11:30:00,79.55,79.83,79.51,79.72,46720.0,79.55,79.83,79.51,79.72,46720.0
2023-12-14 12:00:00,79.73,79.91,79.73,79.89,75070.0,79.73,79.91,79.73,79.89,75070.0
2023-12-14 12:30:00,79.91,79.95,79.4,79.4,169060.0,79.91,79.95,79.4,79.4,169060.0
2023-12-14 13:00:00,79.4,79.41,79.25,79.26,83965.0,79.4,79.41,79.25,79.26,83965.0
2023-12-14 13:30:00,79.29,79.32,78.88,79.06,191290.0,79.29,79.32,78.88,79.06,191290.0
2023-12-14 14:00:00,79.16,79.4,79.15,79.36,65710.0,79.16,79.4,79.15,79.36,65710.0
2023-12-14 14:30:00,79.34,79.53,79.26,79.49,49495.0,79.34,79.53,79.26,79.49,49495.0
2023-12-14 15:00:00,79.49,79.52,79.37,79.37,163665.0,79.49,79.52,79.37,79.37,163665.0
2023-12-14 15:30:00,79.4,79.51,79.35,79.51,407165.0,79.4,79.51,79.35,79.51,407165.0
2023-12-15 09:30:00,79.37,80.07,79.37,79.83,1099430.0,79.37,80.07,79.37,79.83,1099430.0
2023-12-15 10:00:00,79.85,80.27,79.82,80.27,78350.0,79.85,80.27,79.82,80.27,78350.0
2023-12-15 10:30:00,80.27,80.37,80.09,80.26,109685.0,80.27,80.37,80.09,80.26,109685.0
2023-12-15 11:00:00,80.28,80.35,80.11,80.33,135935.0,80.28,80.35,80.11,80.33,135935.0
2023-12-15 11:30:00,80.36,80.43,80.21,80.32,204435.0,80.36,80.43,80.21,80.32,204435.0
2023-12-15 12:00:00,80.32,80.38,80.22,80.34,161615.0,80.32,80.38,80.22,80.34,161615.0
2023-12-15 12:30:00,80.34,80.34,79.97,79.99,51845.0,80.34,80.34,79.97,79.99,51845.0
2023-12-15 13:00:00,79.98,80.22,79.98,80.22,291630.0,79.98,80.22,79.98,80.22,291630.0
2023-12-15 13:30:00,80.22,80.23,79.88,79.94,139685.0,80.22,80.23,79.88,79.94,139685.0
2023-12-15 14:00:00,79.94,80.11,79.86,80.09,76555.0,79.94,80.11,79.86,80.09,76555.0
2023-12-15 14:30:00,80.07,80.22,80.05,80.12,199910.0,80.07,80.22,80.05,80.12,199910.0
2023-12-15 15:00:00,80.1,80.23,80.08,80.19,112895.0,80.1,80.23,80.08,80.19,112895.0
2023-12-15 15:30:00,80.19,80.52,80.11,80.3,703000.0,80.19,80.52,80.11,80.3,703000.0
2023-12-18 09:30:00,80.23,80.89,80.23,80.8,352185.0,80.23,80.89,80.23,80.8,352185.0
2023-12-18 10:00:00,80.9,80.98,80.64,80.69,244880.0,80.9,80.98,80.64,80.69,244880.0
2023-12-18 10:30:00,80.69,80.74,80.46,80.52,98390.0,80.69,80.74,80.46,80.52,98390.0
2023-12-18 11:00:00,80.51,80.81,80.45,80.68,116520.0,80.51,80.81,80.45,80.68,116520.0
2023-12-18 11:30:00,80.69,80.8,80.64,80.74,39010.0,80.69,80.8,80.64,80.74,39010.0
2023-12-18 12:00:00,80.76,80.91,80.71,80.84,96915.0,80.76,80.91,80.71,80.84,96915.0
2023-12-18 12:30:00,80.84,81.02,80.83,80.96,94910.0,80.84,81.02,80.83,80.96,94910.0
2023-12-18 13:00:00,80.99,81.06,80.93,81.02,67895.0,80.99,81.06,80.93,81.02,67895.0
2023-12-18 13:30:00,81.03,81.08,81.01,81.03,56835.0,81.03,81.08,81.01,81.03,56835.0
2023-12-18 14:00:00,81.05,81.13,81.03,81.06,262880.0,81.05,81.13,81.03,81.06,262880.0
2023-12-18 14:30:00,81.03,81.16,81.0,81.1,55605.0,81.03,81.16,81.0,81.1,55605.0
2023-12-18 15:00:00,81.08,81.15,81.04,81.11,62255.0,81.08,81.15,81.04,81.11,62255.0
2023-12-18 15:30:00,81.11,81.11,80.92,80.93,317800.0,81.11,81.11,80.92,80.93,317800.0
2023-12-19 09:30:00,81.04,81.46,80.99,81.25,250745.0,81.04,81.46,80.99,81.25,250745.0
2023-12-19 10:00:00,81.17,81.41,81.11,81.4,58190.0,81.17,81.41,81.11,81.4,58190.0
2023-12-19 10:30:00,81.41,81.5,81.21,81.44,72000.0,81.41,81.5,81.21,81.44,72000.0
2023-12-19 11:00:00,81.45,81.53,81.38,81.5,78975.0,81.45,81.53,81.38,81.5,78975.0
2023-12-19 11:30:00,81.51,81.51,81.24,81.29,46445.0,81.51,81.51,81.24,81.29,46445.0
2023-12-19 12:00:00,81.25,81.27,81.13,81.23,84590.0,81.25,81.27,81.13,81.23,84590.0
2023-12-19 12:30:00,81.24,81.36,81.23,81.28,94880.0,81.24,81.36,81.23,81.28,94880.0
2023-12-19 13:00:00,81.29,81.31,81.14,81.3,79365.0,81.29,81.31,81.14,81.3,79365.0
2023-12-19 13:30:00,81.31,81.38,81.26,81.29,50365.0,81.31,81.38,81.26,81.29,50365.0
2023-12-19 14:00:00,81.3,81.42,81.28,81.38,54435.0,81.3,81.42,81.28,81.38,54435.0
2023-12-19 14:30:00,81.39,81.42,81.27,81.36,130880.0,81.39,81.42,81.27,81.36,130880.0
2023-12-19 15:00:00,81.35,81.39,81.25,81.33,123045.0,81.35,81.39,81.25,81.33,123045.0
2023-12-19 15:30:00,81.33,81.46,81.29,81.45,265655.0,81.33,81.46,81.29,81.45,265655.0
2023-12-20 09:30:00,81.16,81.29,80.96,81.13,105400.0,81.16,81.29,80.96,81.13,105400.0
2023-12-20 10:00:00,81.21,81.53,81.18,81.53,92235.0,81.21,81.53,81.18,81.53,92235.0
2023-12-20 10:30:00,81.54,81.64,81.5,81.57,73360.0,81.54,81.64,81.5,81.57,73360.0
2023-12-20 11:00:00,81.59,81.6,81.41,81.48,59090.0,81.59,81.6,81.41,81.48,59090.0
2023-12-20 11:30:00,81.49,81.57,81.43,81.53,46640.0,81.49,81.57,81.43,81.53,46640.0
2023-12-20 12:00:00,81.53,81.62,81.53,81.57,54155.0,81.53,81.62,81.53,81.57,54155.0
2023-12-20 12:30:00,81.59,81.71,81.47,81.69,40250.0,81.59,81.71,81.47,81.69,40250.0
2023-12-20 13:00:00,81.66,81.71,81.62,81.66,23625.0,81.66,81.71,81.62,81.66,23625.0
2023-12-20 13:30:00,81.66,81.7,81.55,81.6,85545.0,81.66,81.7,81.55,81.6,85545.0
2023-12-20 14:00:00,81.6,81.61,81.44,81.46,102550.0,81.6,81.61,81.44,81.46,102550.0
2023-12-20 14:30:00,81.46,81.46,80.5,80.73,185490.0,81.46,81.46,80.5,80.73,185490.0
2023-12-20 15:00:00,80.64,80.8,80.3,80.34,159625.0,80.64,80.8,80.3,80.34,159625.0
2023-12-20 15:30:00,80.36,80.61,80.21,80.22,296255.0,80.36,80.61,80.21,80.22,296255.0
2023-12-21 09:30:00,81.0,81.34,80.86,80.87,208815.0,81.0,81.34,80.86,80.87,208815.0
2023-12-21 10:00:00,80.89,81.13,80.72,80.85,51660.0,80.89,81.13,80.72,80.85,51660.0
2023-12-21 10:30:00,80.87,80.99,80.7,80.72,57760.0,80.87,80.99,80.7,80.72,57760.0
2023-12-21 11:00:00,80.79,80.9,80.75,80.83,63040.0,80.79,80.9,80.75,80.83,63040.0
2023-12-21 11:30:00,80.87,80.95,80.8,80.84,69605.0,80.87,80.95,80.8,80.84,69605.0
2023-12-21 12:00:00,80.78,80.84,80.7,80.75,72880.0,80.78,80.84,80.7,80.75,72880.0
2023-12-21 12:30:00,80.84,80.89,80.76,80.76,30505.0,80.84,80.89,80.76,80.76,30505.0
2023-12-21 13:00:00,80.85,80.92,80.65,80.87,23775.0,80.85,80.92,80.65,80.87,23775.0
2023-12-21 13:30:00,80.94,80.96,80.82,80.94,30415.0,80.94,80.96,80.82,80.94,30415.0
2023-12-21 14:00:00,80.97,81.05,80.92,80.98,60155.0,80.97,81.05,80.92,80.98,60155.0
2023-12-21 14:30:00,80.96,81.09,80.93,81.0,42915.0,80.96,81.09,80.93,81.0,42915.0
2023-12-21 15:00:00,81.0,81.31,80.97,81.31,43085.0,81.0,81.31,80.97,81.31,43085.0
2023-12-21 15:30:00,81.36,81.4,81.27,81.38,286445.0,81.36,81.4,81.27,81.38,286445.0
2023-12-22 09:30:00,81.75,81.75,81.35,81.42,113385.0,81.75,81.75,81.35,81.42,113385.0
2023-12-22 10:00:00,81.39,81.47,81.32,81.47,26055.0,81.39,81.47,81.32,81.47,26055.0
2023-12-22 10:30:00,81.51,81.57,81.39,81.39,54445.0,81.51,81.57,81.39,81.39,54445.0
2023-12-22 11:00:00,81.32,81.45,81.3,81.45,17790.0,81.32,81.45,81.3,81.45,17790.0
2023-12-22 11:30:00,81.48,81.49,81.35,81.38,31090.0,81.48,81.49,81.35,81.38,31090.0
2023-12-22 12:00:00,81.42,81.44,81.31,81.41,31515.0,81.42,81.44,81.31,81.41,31515.0
2023-12-22 12:30:00,81.4,81.44,81.35,81.43,56320.0,81.4,81.44,81.35,81.43,56320.0
2023-12-22 13:00:00,81.45,81.64,81.41,81.61,125560.0,81.45,81.64,81.41,81.61,125560.0
2023-12-22 13:30:00,81.62,81.64,81.54,81.59,47225.0,81.62,81.64,81.54,81.59,47225.0
2023-12-22 14:00:00,81.57,81.57,81.15,81.16,37295.0,81.57,81.57,81.15,81.16,37295.0
2023-12-22 14:30:00,81.12,81.59,81.08,81.57,69925.0,81.12,81.59,81.08,81.57,69925.0
2023-12-22 15:00:00,81.61,81.61,81.4,81.55,35940.0,81.61,81.61,81.4,81.55,35940.0
2023-12-22 15:30:00,81.55,81.58,81.43,81.47,295640.0,81.55,81.58,81.43,81.47,295640.0
2023-12-26 09:30:00,81.7,81.77,81.45,81.68,141300.0,81.7,81.77,81.45,81.68,141300.0
2023-12-26 10:00:00,81.66,81.71,81.6,81.62,23665.0,81.66,81.71,81.6,81.62,23665.0
2023-12-26 10:30:00,81.69,81.74,81.59,81.61,43810.0,81.69,81.74,81.59,81.61,43810.0
2023-12-26 11:00:00,81.61,81.61,81.5,81.56,117175.0,81.61,81.61,81.5,81.56,117175.0
2023-12-26 11:30:00,81.57,81.63,81.56,81.57,20430.0,81.57,81.63,81.56,81.57,20430.0
2023-12-26 12:00:00,81.56,81.61,81.52,81.55,40500.0,81.56,81.61,81.52,81.55,40500.0
2023-12-26 12:30:00,81.53,81.56,81.46,81.49,22250.0,81.53,81.56,81.46,81.49,22250.0
2023-12-26 13:00:00,81.49,81.58,81.48,81.54,15820.0,81.49,81.58,81.48,81.54,15820.0
2023-12-26 13:30:00,81.57,81.58,81.53,81.55,118250.0,81.57,81.58,81.53,81.55,118250.0
2023-12-26 14:00:00,81.56,81.62,81.53,81.59,82240.0,81.56,81.62,81.53,81.59,82240.0
2023-12-26 14:30:00,81.59,81.69,81.59,81.69,51365.0,81.59,81.69,81.59,81.69,51365.0
2023-12-26 15:00:00,81.71,81.84,81.7,81.79,29645.0,81.71,81.84,81.7,81.79,29645.0
2023-12-26 15:30:00,81.8,81.84,81.69,81.74,128325.0,81.8,81.84,81.69,81.74,128325.0
2023-12-27 09:30:00,81.68,81.95,81.64,81.75,205825.0,81.68,81.95,81.64,81.75,205825.0
2023-12-27 10:00:00,81.73,81.8,81.48,81.57,58655.0,81.73,81.8,81.48,81.57,58655.0
2023-12-27 10:30:00,81.52,81.59,81.42,81.58,223195.0,81.52,81.59,81.42,81.58,223195.0
2023-12-27 11:00:00,81.54,81.64,81.47,81.62,56515.0,81.54,81.64,81.47,81.62,56515.0
2023-12-27 11:30:00,81.64,81.72,81.63,81.67,64830.0,81.64,81.72,81.63,81.67,64830.0
2023-12-27 12:00:00,81.64,81.68,81.6,81.62,19380.0,81.64,81.68,81.6,81.62,19380.0
2023-12-27 12:30:00,81.63,81.67,81.55,81.58,17330.0,81.63,81.67,81.55,81.58,17330.0
2023-12-27 13:00:00,81.58,81.8,81.58,81.67,86025.0,81.58,81.8,81.58,81.67,86025.0
2023-12-27 13:30:00,81.69,81.7,81.66,81.68,34545.0,81.69,81.7,81.66,81.68,34545.0
2023-12-27 14:00:00,81.54,81.68,81.48,81.67,72355.0,81.54,81.68,81.48,81.67,72355.0
2023-12-27 14:30:00,81.64,81.65,81.52,81.59,36585.0,81.64,81.65,81.52,81.59,36585.0
2023-12-27 15:00:00,81.59,81.68,81.56,81.61,89330.0,81.59,81.68,81.56,81.61,89330.0
2023-12-27 15:30:00,81.59,81.72,81.58,81.69,274075.0,81.59,81.72,81.58,81.69,274075.0
2023-12-28 09:30:00,81.76,81.79,81.53,81.7,109215.0,81.76,81.79,81.53,81.7,109215.0
2023-12-28 10:00:00,81.66,81.71,81.59,81.67,34725.0,81.66,81.71,81.59,81.67,34725.0
2023-12-28 10:30:00,81.68,81.71,81.6,81.64,48895.0,81.68,81.71,81.6,81.64,48895.0
2023-12-28 11:00:00,81.64,81.67,81.58,81.58,33910.0,81.64,81.67,81.58,81.58,33910.0
2023-12-28 11:30:00,81.59,81.74,81.58,81.64,69405.0,81.59,81.74,81.58,81.64,69405.0
2023-12-28 12:00:00,81.63,81.74,81.63,81.73,60575.0,81.63,81.74,81.63,81.73,60575.0
2023-12-28 12:30:00,81.71,81.81,81.71,81.8,42295.0,81.71,81.81,81.71,81.8,42295.0
2023-12-28 13:00:00,81.81,81.82,81.64,81.75,69930.0,81.81,81.82,81.64,81.75,69930.0
2023-12-28 13:30:00,81.73,81.8,81.64,81.64,36405.0,81.73,81.8,81.64,81.64,36405.0
2023-12-28 14:00:00,81.66,81.74,81.65,81.74,30305.0,81.66,81.74,81.65,81.74,30305.0
2023-12-28 14:30:00,81.73,81.77,81.71,81.76,40740.0,81.73,81.77,81.71,81.76,40740.0
2023-12-28 15:00:00,81.75,81.76,81.63,81.68,62180.0,81.75,81.76,81.63,81.68,62180.0
2023-12-28 15:30:00,81.68,81.78,81.57,81.67,686150.0,81.68,81.78,81.57,81.67,686150.0
2023-12-29 09:30:00,81.71,81.85,81.51,81.8,71775.0,81.71,81.85,81.51,81.8,71775.0
2023-12-29 10:00:00,81.76,81.76,81.49,81.57,81875.0,81.76,81.76,81.49,81.57,81875.0
2023-12-29 10:30:00,81.53,81.53,81.08,81.19,100860.0,81.53,81.53,81.08,81.19,100860.0
2023-12-29 11:00:00,81.21,81.24,80.8,80.8,78665.0,81.21,81.24,80.8,80.8,78665.0
2023-12-29 11:30:00,80.85,81.07,80.82,81.0,28910.0,80.85,81.07,80.82,81.0,28910.0
2023-12-29 12:00:00,81.03,81.08,80.83,80.83,49865.0,81.03,81.08,80.83,80.83,49865.0
2023-12-29 12:30:00,80.85,81.1,80.85,81.1,33595.0,80.85,81.1,80.85,81.1,33595.0
2023-12-29 13:00:00,81.09,81.28,81.08,81.14,45710.0,81.09,81.28,81.08,81.14,45710.0
2023-12-29 13:30:00,81.17,81.31,81.15,81.28,21255.0,81.17,81.31,81.15,81.28,21255.0
2023-12-29 14:00:00,81.28,81.3,81.21,81.26,20040.0,81.28,81.3,81.21,81.26,20040.0
2023-12-29 14:30:00,81.28,81.31,81.24,81.3,72840.0,81.28,81.31,81.24,81.3,72840.0
2023-12-29 15:00:00,81.3,81.32,81.13,81.23,136270.0,81.3,81.32,81.13,81.23,136270.0
2023-12-29 15:30:00,81.22,81.22,80.98,81.13,314000.0,81.22,81.22,80.98,81.13,314000.0
2024-01-02 09:30:00,80.24,80.41,79.18,79.54,429800.0,80.24,80.41,79.18,79.54,429800.0
2024-01-02 10:00:00,79.57,79.63,78.77,78.77,141380.0,79.57,79.63,78.77,78.77,141380.0
2024-01-02 10:30:00,78.72,78.75,78.34,78.61,97455.0,78.72,78.75,78.34,78.61,97455.0
2024-01-02 11:00:00,78.64,79.02,78.63,79.01,109310.0,78.64,79.02,78.63,79.01,109310.0
2024-01-02 11:30:00,79.03,79.1,78.98,79.05,72500.0,79.03,79.1,78.98,79.05,72500.0
2024-01-02 12:00:00,79.07,79.14,79.02,79.04,161200.0,79.07,79.14,79.02,79.04,161200.0
2024-01-02 12:30:00,79.01,79.12,78.75,78.77,200680.0,79.01,79.12,78.75,78.77,200680.0
2024-01-02 13:00:00,78.75,78.93,78.71,78.9,133480.0,78.75,78.93,78.71,78.9,133480.0
2024-01-02 13:30:00,78.89,78.95,78.63,78.64,180590.0,78.89,78.95,78.63,78.64,180590.0
2024-01-02 14:00:00,78.68,78.89,78.55,78.88,158665.0,78.68,78.89,78.55,78.88,158665.0
2024-01-02 14:30:00,78.87,78.89,78.64,78.64,334165.0,78.87,78.89,78.64,78.64,334165.0
2024-01-02 15:00:00,78.65,78.67,78.48,78.6,360255.0,78.65,78.67,78.48,78.6,360255.0
2024-01-02 15:30:00,78.59,78.93,78.53,78.91,833750.0,78.59,78.93,78.53,78.91,833750.0
2024-01-03 09:30:00,77.98,78.3,77.75,78.06,222670.0,77.98,78.3,77.75,78.06,222670.0
2024-01-03 10:00:00,78.12,78.34,77.8,77.95,346000.0,78.12,78.34,77.8,77.95,346000.0
2024-01-03 10:30:00,77.95,78.03,77.79,78.03,280120.0,77.95,78.03,77.79,78.03,280120.0
2024-01-03 11:00:00,78.03,78.14,77.89,77.91,57765.0,78.03,78.14,77.89,77.91,57765.0
2024-01-03 11:30:00,77.91,77.97,77.73,77.75,53910.0,77.91,77.97,77.73,77.75,53910.0
2024-01-03 12:00:00,77.73,77.8,77.69,77.8,86890.0,77.73,77.8,77.69,77.8,86890.0
2024-01-03 12:30:00,77.82,77.88,77.74,77.85,69965.0,77.82,77.88,77.74,77.85,69965.0
2024-01-03 13:00:00,77.87,77.93,77.81,77.82,42400.0,77.87,77.93,77.81,77.82,42400.0
2024-01-03 13:30:00,77.83,77.84,77.75,77.78,134765.0,77.83,77.84,77.75,77.78,134765.0
2024-01-03 14:00:00,77.78,77.97,77.55,77.93,159700.0,77.78,77.97,77.55,77.93,159700.0
2024-01-03 14:30:00,77.93,77.96,77.74,77.77,73670.0,77.93,77.96,77.74,77.77,73670.0
2024-01-03 15:00:00,77.78,77.79,77.61,77.64,177845.0,77.78,77.79,77.61,77.64,177845.0
2024-01-03 15:30:00,77.65,77.75,77.52,77.59,553515.0,77.65,77.75,77.52,77.59,553515.0
2024-01-04 09:30:00,77.58,77.75,77.35,77.42,289320.0,77.58,77.75,77.35,77.42,289320.0
2024-01-04 10:00:00,77.41,77.93,77.41,77.78,88510.0,77.41,77.93,77.41,77.78,88510.0
2024-01-04 10:30:00,77.84,77.9,77.72,77.76,88550.0,77.84,77.9,77.72,77.76,88550.0
2024-01-04 11:00:00,77.77,78.0,77.77,77.82,35105.0,77.77,78.0,77.77,77.82,35105.0
2024-01-04 11:30:00,77.82,77.89,77.66,77.8,168465.0,77.82,77.89,77.66,77.8,168465.0
2024-01-04 12:00:00,77.77,77.77,77.6,77.74,46025.0,77.77,77.77,77.6,77.74,46025.0
2024-01-04 12:30:00,77.72,77.77,77.57,77.68,66015.0,77.72,77.77,77.57,77.68,66015.0
2024-01-04 13:00:00,77.68,77.72,77.63,77.72,16280.0,77.68,77.72,77.63,77.72,16280.0
2024-01-04 13:30:00,77.71,77.76,77.65,77.68,19500.0,77.71,77.76,77.65,77.68,19500.0
2024-01-04 14:00:00,77.69,77.7,77.56,77.58,106125.0,77.69,77.7,77.56,77.58,106125.0
2024-01-04 14:30:00,77.55,77.65,77.49,77.61,82565.0,77.55,77.65,77.49,77.61,82565.0
2024-01-04 15:00:00,77.63,77.72,77.5,77.57,314750.0,77.63,77.72,77.5,77.57,314750.0
2024-01-04 15:30:00,77.56,77.62,77.31,77.39,416305.0,77.56,77.62,77.31,77.39,416305.0
2024-01-05 09:30:00,77.42,77.74,77.19,77.46,428450.0,77.42,77.74,77.19,77.46,428450.0
2024-01-05 10:00:00,77.52,77.97,77.52,77.8,107080.0,77.52,77.97,77.52,77.8,107080.0
2024-01-05 10:30:00,77.8,78.02,77.77,77.85,148110.0,77.8,78.02,77.77,77.85,148110.0
2024-01-05 11:00:00,77.95,77.95,77.61,77.61,231860.0,77.95,77.95,77.61,77.61,231860.0
2024-01-05 11:30:00,77.68,77.77,77.64,77.71,58595.0,77.68,77.77,77.64,77.71,58595.0
2024-01-05 12:00:00,77.67,77.72,77.44,77.47,117945.0,77.67,77.72,77.44,77.47,117945.0
2024-01-05 12:30:00,77.51,77.6,77.46,77.59,74900.0,77.51,77.6,77.46,77.59,74900.0
2024-01-05 13:00:00,77.57,77.58,77.38,77.53,99995.0,77.57,77.58,77.38,77.53,99995.0
2024-01-05 13:30:00,77.62,77.69,77.58,77.58,44440.0,77.62,77.69,77.58,77.58,44440.0
2024-01-05 14:00:00,77.59,77.65,77.55,77.55,57295.0,77.59,77.65,77.55,77.55,57295.0
2024-01-05 14:30:00,77.56,77.62,77.3,77.3,54420.0,77.56,77.62,77.3,77.3,54420.0
2024-01-05 15:00:00,77.3,77.34,77.16,77.24,159570.0,77.3,77.34,77.16,77.24,159570.0
2024-01-05 15:30:00,77.24,77.45,77.14,77.37,709920.0,77.24,77.45,77.14,77.37,709920.0
2024-01-08 09:30:00,77.78,78.6,77.78,78.6,239480.0,77.78,78.6,77.78,78.6,239480.0
2024-01-08 10:00:00,78.61,78.89,78.55,78.82,129625.0,78.61,78.89,78.55,78.82,129625.0
2024-01-08 10:30:00,78.87,79.0,78.8,78.94,80175.0,78.87,79.0,78.8,78.94,80175.0
2024-01-08 11:00:00,78.9,78.94,78.78,78.78,44250.0,78.9,78.94,78.78,78.78,44250.0
2024-01-08 11:30:00,78.79,78.97,78.72,78.97,87705.0,78.79,78.97,78.72,78.97,87705.0
2024-01-08 12:00:00,78.99,79.01,78.92,78.99,104940.0,78.99,79.01,78.92,78.99,104940.0
2024-01-08 12:30:00,79.05,79.22,79.05,79.16,94575.0,79.05,79.22,79.05,79.16,94575.0
2024-01-08 13:00:00,79.18,79.2,79.15,79.15,49185.0,79.18,79.2,79.15,79.15,49185.0
2024-01-08 13:30:00,79.15,79.25,79.12,79.25,33120.0,79.15,79.25,79.12,79.25,33120.0
2024-01-08 14:00:00,79.27,79.27,79.15,79.24,98670.0,79.27,79.27,79.15,79.24,98670.0
2024-01-08 14:30:00,79.26,79.41,79.26,79.41,108410.0,79.26,79.41,79.26,79.41,108410.0
2024-01-08 15:00:00,79.33,79.43,79.29,79.39,87800.0,79.33,79.43,79.29,79.39,87800.0
2024-01-08 15:30:00,79.4,79.47,79.3,79.42,419910.0,79.4,79.47,79.3,79.42,419910.0
2024-01-09 09:30:00,79.05,79.43,78.98,79.4,150895.0,79.05,79.43,78.98,79.4,150895.0
2024-01-09 10:00:00,79.39,79.85,79.27,79.76,103780.0,79.39,79.85,79.27,79.76,103780.0
2024-01-09 10:30:00,79.77,79.89,79.65,79.73,79840.0,79.77,79.89,79.65,79.73,79840.0
2024-01-09 11:00:00,79.76,79.92,79.76,79.83,115170.0,79.76,79.92,79.76,79.83,115170.0
2024-01-09 11:30:00,79.88,80.02,79.8,80.01,70225.0,79.88,80.02,79.8,80.01,70225.0
2024-01-09 12:00:00,80.03,80.09,79.98,79.98,65605.0,80.03,80.09,79.98,79.98,65605.0
2024-01-09 12:30:00,80.0,80.05,79.91,80.03,36150.0,80.0,80.05,79.91,80.03,36150.0
2024-01-09 13:00:00,80.05,80.12,79.93,79.94,117075.0,80.05,80.12,79.93,79.94,117075.0
2024-01-09 13:30:00,79.86,80.07,79.77,79.99,101065.0,79.86,80.07,79.77,79.99,101065.0
2024-01-09 14:00:00,80.04,80.07,79.9,79.93,37580.0,80.04,80.07,79.9,79.93,37580.0
2024-01-09 14:30:00,79.93,79.96,79.83,79.91,48475.0,79.93,79.96,79.83,79.91,48475.0
2024-01-09 15:00:00,79.92,79.92,79.74,79.79,154575.0,79.92,79.92,79.74,79.79,154575.0
2024-01-09 15:30:00,79.79,79.84,79.6,79.79,344475.0,79.79,79.84,79.6,79.79,344475.0
2024-01-10 09:30:00,80.13,80.54,79.97,80.05,776215.0,80.13,80.54,79.97,80.05,776215.0
2024-01-10 10:00:00,80.09,80.35,79.91,80.32,95450.0,80.09,80.35,79.91,80.32,95450.0
2024-01-10 10:30:00,80.32,80.64,80.32,80.63,102050.0,80.32,80.64,80.32,80.63,102050.0
2024-01-10 11:00:00,80.64,80.7,80.45,80.54,58995.0,80.64,80.7,80.45,80.54,58995.0
2024-01-10 11:30:00,80.48,80.62,80.45,80.56,37630.0,80.48,80.62,80.45,80.56,37630.0
2024-01-10 12:00:00,80.58,80.6,80.5,80.56,75945.0,80.58,80.6,80.5,80.56,75945.0
2024-01-10 12:30:00,80.59,80.68,80.54,80.65,118565.0,80.59,80.68,80.54,80.65,118565.0
2024-01-10 13:00:00,80.66,80.76,80.6,80.7,94680.0,80.66,80.76,80.6,80.7,94680.0
2024-01-10 13:30:00,80.71,80.85,80.71,80.84,51540.0,80.71,80.85,80.71,80.84,51540.0
2024-01-10 14:00:00,80.84,80.98,80.84,80.91,65740.0,80.84,80.98,80.84,80.91,65740.0
2024-01-10 14:30:00,80.9,81.06,80.88,81.06,54925.0,80.9,81.06,80.88,81.06,54925.0
2024-01-10 15:00:00,81.05,81.05,80.75,80.84,449145.0,81.05,81.05,80.75,80.84,449145.0
2024-01-10 15:30:00,80.81,80.9,80.64,80.88,1302840.0,80.81,80.9,80.64,80.88,1302840.0
2024-01-11 09:30:00,81.31,81.85,81.17,81.39,167225.0,81.31,81.85,81.17,81.39,167225.0
2024-01-11 10:00:00,81.33,81.33,80.64,80.97,86855.0,81.33,81.33,80.64,80.97,86855.0
2024-01-11 10:30:00,80.96,81.14,80.83,80.85,98735.0,80.96,81.14,80.83,80.85,98735.0
2024-01-11 11:00:00,80.8,80.98,80.53,80.55,56750.0,80.8,80.98,80.53,80.55,56750.0
2024-01-11 11:30:00,80.54,80.67,80.3,80.41,207725.0,80.54,80.67,80.3,80.41,207725.0
2024-01-11 12:00:00,80.42,80.61,80.42,80.44,55555.0,80.42,80.61,80.42,80.44,55555.0
2024-01-11 12:30:00,80.48,80.87,80.46,80.83,48085.0,80.48,80.87,80.46,80.83,48085.0
2024-01-11 13:00:00,80.78,81.12,80.76,81.12,69545.0,80.78,81.12,80.76,81.12,69545.0
2024-01-11 13:30:00,81.1,81.28,81.0,81.28,135820.0,81.1,81.28,81.0,81.28,135820.0
2024-01-11 14:00:00,81.3,81.34,81.22,81.32,72545.0,81.3,81.34,81.22,81.32,72545.0
2024-01-11 14:30:00,81.37,81.51,81.3,81.47,202565.0,81.37,81.51,81.3,81.47,202565.0
2024-01-11 15:00:00,81.47,81.48,81.3,81.43,86135.0,81.47,81.48,81.3,81.43,86135.0
2024-01-11 15:30:00,81.44,81.54,81.34,81.52,272405.0,81.44,81.54,81.34,81.52,272405.0
2024-01-12 09:30:00,81.74,82.12,81.43,81.77,337895.0,81.74,82.12,81.43,81.77,337895.0
2024-01-12 10:00:00,81.77,81.92,81.53,81.61,143270.0,81.77,81.92,81.53,81.61,143270.0
2024-01-12 10:30:00,81.63,81.76,81.36,81.53,26590.0,81.63,81.76,81.36,81.53,26590.0
2024-01-12 11:00:00,81.53,81.76,81.5,81.66,103785.0,81.53,81.76,81.5,81.66,103785.0
2024-01-12 11:30:00,81.68,81.72,81.39,81.46,45670.0,81.68,81.72,81.39,81.46,45670.0
2024-01-12 12:00:00,81.43,81.56,81.38,81.52,54260.0,81.43,81.56,81.38,81.52,54260.0
2024-01-12 12:30:00,81.55,81.65,81.5,81.64,61050.0,81.55,81.65,81.5,81.64,61050.0
2024-01-12 13:00:00,81.68,81.8,81.68,81.78,56830.0,81.68,81.8,81.68,81.78,56830.0
2024-01-12 13:30:00,81.79,81.87,81.76,81.87,86810.0,81.79,81.87,81.76,81.87,86810.0
2024-01-12 14:00:00,81.87,81.96,81.85,81.87,77800.0,81.87,81.96,81.85,81.87,77800.0
2024-01-12 14:30:00,81.87,81.89,81.76,81.77,84950.0,81.87,81.89,81.76,81.77,84950.0
2024-01-12 15:00:00,81.72,81.8,81.64,81.71,165645.0,81.72,81.8,81.64,81.71,165645.0
2024-01-12 15:30:00,81.7,81.8,81.69,81.76,239965.0,81.7,81.8,81.69,81.76,239965.0
2024-01-16 09:30:00,81.52,81.74,81.13,81.46,148850.0,81.52,81.74,81.13,81.46,148850.0
2024-01-16 10:00:00,81.42,81.98,81.28,81.94,53565.0,81.42,81.98,81.28,81.94,53565.0
2024-01-16 10:30:00,81.91,82.08,81.88,81.95,43020.0,81.91,82.08,81.88,81.95,43020.0
2024-01-16 11:00:00,81.9,81.94,81.44,81.8,137320.0,81.9,81.94,81.44,81.8,137320.0
2024-01-16 11:30:00,81.75,81.84,81.57,81.58,74515.0,81.75,81.84,81.57,81.58,74515.0
2024-01-16 12:00:00,81.58,81.64,81.5,81.54,68180.0,81.58,81.64,81.5,81.54,68180.0
2024-01-16 12:30:00,81.52,81.59,81.35,81.35,55605.0,81.52,81.59,81.35,81.35,55605.0
2024-01-16 13:00:00,81.34,81.5,81.34,81.44,53170.0,81.34,81.5,81.34,81.44,53170.0
2024-01-16 13:30:00,81.46,81.54,81.29,81.34,41005.0,81.46,81.54,81.29,81.34,41005.0
2024-01-16 14:00:00,81.27,81.36,81.2,81.35,147365.0,81.27,81.36,81.2,81.35,147365.0
2024-01-16 14:30:00,81.32,81.53,81.32,81.49,50190.0,81.32,81.53,81.32,81.49,50190.0
2024-01-16 15:00:00,81.51,81.56,81.47,81.49,91795.0,81.51,81.56,81.47,81.49,91795.0
2024-01-16 15:30:00,81.51,81.72,81.48,81.67,311260.0,81.51,81.72,81.48,81.67,311260.0
2024-01-17 09:30:00,81.08,81.33,80.14,80.18,480090.0,81.08,81.33,80.14,80.18,480090.0
2024-01-17 10:00:00,80.07,80.51,80.03,80.4,329820.0,80.07,80.51,80.03,80.4,329820.0
2024-01-17 10:30:00,80.39,80.68,80.34,80.62,120615.0,80.39,80.68,80.34,80.62,120615.0
2024-01-17 11:00:00,80.61,81.03,80.61,81.03,92850.0,80.61,81.03,80.61,81.03,92850.0
2024-01-17 11:30:00,81.03,81.16,80.99,81.09,63705.0,81.03,81.16,80.99,81.09,63705.0
2024-01-17 12:00:00,81.12,81.12,80.9,80.95,35720.0,81.12,81.12,80.9,80.95,35720.0
2024-01-17 12:30:00,80.91,81.08,80.89,81.07,35985.0,80.91,81.08,80.89,81.07,35985.0
2024-01-17 13:00:00,81.09,81.15,80.85,80.92,65535.0,81.09,81.15,80.85,80.92,65535.0
2024-01-17 13:30:00,80.92,80.96,80.77,80.91,148185.0,80.92,80.96,80.77,80.91,148185.0
2024-01-17 14:00:00,80.88,81.1,80.86,81.1,124245.0,80.88,81.1,80.86,81.1,124245.0
2024-01-17 14:30:00,81.11,81.26,81.09,81.26,88585.0,81.11,81.26,81.09,81.26,88585.0
2024-01-17 15:00:00,81.24,81.25,81.03,81.04,429710.0,81.24,81.25,81.03,81.04,429710.0
2024-01-17 15:30:00,81.04,81.44,81.03,81.4,810705.0,81.04,81.44,81.03,81.4,810705.0
2024-01-18 09:30:00,81.96,82.26,81.64,81.78,118775.0,81.96,82.26,81.64,81.78,118775.0
2024-01-18 10:00:00,81.83,81.86,81.45,81.8,44235.0,81.83,81.86,81.45,81.8,44235.0
2024-01-18 10:30:00,81.9,82.1,81.71,81.93,70380.0,81.9,82.1,81.71,81.93,70380.0
2024-01-18 11:00:00,81.82,82.14,81.78,82.11,44435.0,81.82,82.14,81.78,82.11,44435.0
2024-01-18 11:30:00,82.13,82.23,81.97,81.97,73245.0,82.13,82.23,81.97,81.97,73245.0
2024-01-18 12:00:00,82.01,82.01,81.56,81.67,70020.0,82.01,82.01,81.56,81.67,70020.0
2024-01-18 12:30:00,81.7,81.74,81.57,81.7,82740.0,81.7,81.74,81.57,81.7,82740.0
2024-01-18 13:00:00,81.7,81.7,81.42,81.45,147530.0,81.7,81.7,81.42,81.45,147530.0
2024-01-18 13:30:00,81.47,81.71,81.47,81.71,89930.0,81.47,81.71,81.47,81.71,89930.0
2024-01-18 14:00:00,81.73,82.08,81.73,82.08,43315.0,81.73,82.08,81.73,82.08,43315.0
2024-01-18 14:30:00,82.09,82.14,81.98,82.1,63265.0,82.09,82.14,81.98,82.1,63265.0
2024-01-18 15:00:00,82.06,82.22,82.03,82.15,59340.0,82.06,82.22,82.03,82.15,59340.0
2024-01-18 15:30:00,82.19,82.27,82.12,82.21,268090.0,82.19,82.27,82.12,82.21,268090.0
2024-01-19 09:30:00,82.62,82.71,82.4,82.63,63545.0,82.62,82.71,82.4,82.63,63545.0
2024-01-19 10:00:00,82.67,82.71,82.41,82.66,52645.0,82.67,82.71,82.41,82.66,52645.0
2024-01-19 10:30:00,82.6,82.63,82.48,82.5,33535.0,82.6,82.63,82.48,82.5,33535.0
2024-01-19 11:00:00,82.44,82.79,82.44,82.73,74570.0,82.44,82.79,82.44,82.73,74570.0
2024-01-19 11:30:00,82.72,82.72,82.53,82.65,148880.0,82.72,82.72,82.53,82.65,148880.0
2024-01-19 12:00:00,82.66,82.67,82.49,82.67,131180.0,82.66,82.67,82.49,82.67,131180.0
2024-01-19 12:30:00,82.69,82.92,82.69,82.92,62400.0,82.69,82.92,82.69,82.92,62400.0
2024-01-19 13:00:00,82.91,82.99,82.85,82.96,37840.0,82.91,82.99,82.85,82.96,37840.0
2024-01-19 13:30:00,82.98,83.3,82.98,83.3,69435.0,82.98,83.3,82.98,83.3,69435.0
2024-01-19 14:00:00,83.32,83.54,83.32,83.41,93360.0,83.32,83.54,83.32,83.41,93360.0
2024-01-19 14:30:00,83.42,83.49,83.27,83.46,95055.0,83.42,83.49,83.27,83.46,95055.0
2024-01-19 15:00:00,83.46,83.55,83.42,83.55,106250.0,83.46,83.55,83.42,83.55,106250.0
2024-01-19 15:30:00,83.54,83.66,83.52,83.65,423405.0,83.54,83.66,83.52,83.65,423405.0
2024-01-22 09:30:00,84.35,85.09,84.35,84.91,419715.0,84.35,85.09,84.35,84.91,419715.0
2024-01-22 10:00:00,84.93,84.93,84.56,84.61,87735.0,84.93,84.93,84.56,84.61,87735.0
2024-01-22 10:30:00,84.48,84.65,84.35,84.5,150530.0,84.48,84.65,84.35,84.5,150530.0
2024-01-22 11:00:00,84.44,84.85,84.39,84.85,121680.0,84.44,84.85,84.39,84.85,121680.0
2024-01-22 11:30:00,84.85,84.9,84.73,84.82,134325.0,84.85,84.9,84.73,84.82,134325.0
2024-01-22 12:00:00,84.83,84.84,84.63,84.76,82070.0,84.83,84.84,84.63,84.76,82070.0
2024-01-22 12:30:00,84.77,84.79,84.63,84.72,77445.0,84.77,84.79,84.63,84.72,77445.0
2024-01-22 13:00:00,84.68,84.68,84.29,84.31,156920.0,84.68,84.68,84.29,84.31,156920.0
2024-01-22 13:30:00,84.31,84.54,84.31,84.53,78715.0,84.31,84.54,84.31,84.53,78715.0
2024-01-22 14:00:00,84.54,84.62,84.42,84.47,125040.0,84.54,84.62,84.42,84.47,125040.0
2024-01-22 14:30:00,84.49,84.56,84.44,84.5,95780.0,84.49,84.56,84.44,84.5,95780.0
2024-01-22 15:00:00,84.49,84.69,84.45,84.69,176545.0,84.49,84.69,84.45,84.69,176545.0
2024-01-22 15:30:00,84.68,84.7,84.46,84.5,566415.0,84.68,84.7,84.46,84.5,566415.0
2024-01-23 09:30:00,84.85,84.85,83.93,84.32,225415.0,84.85,84.85,83.93,84.32,225415.0
2024-01-23 10:00:00,84.32,84.55,84.05,84.3,218985.0,84.32,84.55,84.05,84.3,218985.0
2024-01-23 10:30:00,84.28,84.43,84.21,84.25,108475.0,84.28,84.43,84.21,84.25,108475.0
2024-01-23 11:00:00,84.28,84.48,84.18,84.25,81635.0,84.28,84.48,84.18,84.25,81635.0
2024-01-23 11:30:00,84.27,84.34,84.18,84.33,98040.0,84.27,84.34,84.18,84.33,98040.0
2024-01-23 12:00:00,84.34,84.34,84.18,84.21,134160.0,84.34,84.34,84.18,84.21,134160.0
2024-01-23 12:30:00,84.2,84.37,84.14,84.37,129035.0,84.2,84.37,84.14,84.37,129035.0
2024-01-23 13:00:00,84.36,84.38,84.24,84.31,131945.0,84.36,84.38,84.24,84.31,131945.0
2024-01-23 13:30:00,84.32,84.38,84.22,84.35,112275.0,84.32,84.38,84.22,84.35,112275.0
2024-01-23 14:00:00,84.38,84.4,84.27,84.36,89560.0,84.38,84.4,84.27,84.36,89560.0
2024-01-23 14:30:00,84.35,84.48,84.27,84.41,102740.0,84.35,84.48,84.27,84.41,102740.0
2024-01-23 15:00:00,84.43,84.59,84.4,84.55,127095.0,84.43,84.59,84.4,84.55,127095.0
2024-01-23 15:30:00,84.55,84.64,84.44,84.59,541845.0,84.55,84.64,84.44,84.59,541845.0
2024-01-24 09:30:00,85.59,85.59,85.13,85.21,388250.0,85.59,85.59,85.13,85.21,388250.0
2024-01-24 10:00:00,85.15,85.55,85.02,85.42,209535.0,85.15,85.55,85.02,85.42,209535.0
2024-01-24 10:30:00,85.44,85.69,85.37,85.49,150835.0,85.44,85.69,85.37,85.49,150835.0
2024-01-24 11:00:00,85.53,85.56,85.16,85.35,135940.0,85.53,85.56,85.16,85.35,135940.0
2024-01-24 11:30:00,85.35,85.47,85.28,85.44,48240.0,85.35,85.47,85.28,85.44,48240.0
2024-01-24 12:00:00,85.45,85.72,85.42,85.67,200945.0,85.45,85.72,85.42,85.67,200945.0
2024-01-24 12:30:00,85.69,85.75,85.64,85.69,156575.0,85.69,85.75,85.64,85.69,156575.0
2024-01-24 13:00:00,85.68,85.68,85.31,85.42,92175.0,85.68,85.68,85.31,85.42,92175.0
2024-01-24 13:30:00,85.43,85.43,85.15,85.27,253860.0,85.43,85.43,85.15,85.27,253860.0
2024-01-24 14:00:00,85.28,85.3,84.82,84.88,73735.0,85.28,85.3,84.82,84.88,73735.0
2024-01-24 14:30:00,84.9,85.07,84.84,84.95,108125.0,84.9,85.07,84.84,84.95,108125.0
2024-01-24 15:00:00,84.95,84.99,84.64,84.67,194935.0,84.95,84.99,84.64,84.67,194935.0
2024-01-24 15:30:00,84.64,84.83,84.55,84.61,622430.0,84.64,84.83,84.55,84.61,622430.0
2024-01-25 09:30:00,85.47,85.47,84.99,85.15,67430.0,85.47,85.47,84.99,85.15,67430.0
2024-01-25 10:00:00,85.14,85.27,84.8,85.22,75700.0,85.14,85.27,84.8,85.22,75700.0
2024-01-25 10:30:00,85.31,85.32,84.98,85.3,109805.0,85.31,85.32,84.98,85.3,109805.0
2024-01-25 11:00:00,85.25,85.44,85.18,85.41,47410.0,85.25,85.44,85.18,85.41,47410.0
2024-01-25 11:30:00,85.37,85.43,85.25,85.29,69305.0,85.37,85.43,85.25,85.29,69305.0
2024-01-25 12:00:00,85.33,85.33,85.01,85.12,66165.0,85.33,85.33,85.01,85.12,66165.0
2024-01-25 12:30:00,85.1,85.1,84.83,84.88,59110.0,85.1,85.1,84.83,84.88,59110.0
2024-01-25 13:00:00,84.91,85.08,84.79,84.84,60465.0,84.91,85.08,84.79,84.84,60465.0
2024-01-25 13:30:00,84.82,84.82,84.56,84.56,50285.0,84.82,84.82,84.56,84.56,50285.0
2024-01-25 14:00:00,84.55,84.55,84.3,84.36,70260.0,84.55,84.55,84.3,84.36,70260.0
2024-01-25 14:30:00,84.36,84.64,84.34,84.64,79160.0,84.36,84.64,84.34,84.64,79160.0
2024-01-25 15:00:00,84.65,84.65,84.53,84.6,186940.0,84.65,84.65,84.53,84.6,186940.0
2024-01-25 15:30:00,84.57,84.84,84.57,84.81,461140.0,84.57,84.84,84.57,84.81,461140.0
2024-01-26 09:30:00,84.71,85.05,84.43,84.76,105015.0,84.71,85.05,84.43,84.76,105015.0
2024-01-26 10:00:00,84.77,84.97,84.57,84.96,70090.0,84.77,84.97,84.57,84.96,70090.0
2024-01-26 10:30:00,85.0,85.26,84.97,85.26,51040.0,85.0,85.26,84.97,85.26,51040.0
2024-01-26 11:00:00,85.32,85.32,85.13,85.18,21745.0,85.32,85.32,85.13,85.18,21745.0
2024-01-26 11:30:00,85.13,85.2,84.96,85.15,27955.0,85.13,85.2,84.96,85.15,27955.0
2024-01-26 12:00:00,85.13,85.22,85.05,85.05,23740.0,85.13,85.22,85.05,85.05,23740.0
2024-01-26 12:30:00,85.01,85.01,84.59,84.7,37710.0,85.01,85.01,84.59,84.7,37710.0
2024-01-26 13:00:00,84.68,84.79,84.65,84.77,77440.0,84.68,84.79,84.65,84.77,77440.0
2024-01-26 13:30:00,84.77,84.77,84.62,84.66,30220.0,84.77,84.77,84.62,84.66,30220.0
2024-01-26 14:00:00,84.65,84.81,84.65,84.73,56625.0,84.65,84.81,84.65,84.73,56625.0
2024-01-26 14:30:00,84.7,84.9,84.65,84.84,59450.0,84.7,84.9,84.65,84.84,59450.0
2024-01-26 15:00:00,84.85,84.88,84.68,84.69,18740.0,84.85,84.88,84.68,84.69,18740.0
2024-01-26 15:30:00,84.7,84.7,84.57,84.63,207400.0,84.7,84.7,84.57,84.63,207400.0
2024-01-29 09:30:00,84.6,85.68,84.6,85.52,141110.0,84.6,85.68,84.6,85.52,141110.0
2024-01-29 10:00:00,85.48,85.55,85.24,85.46,175445.0,85.48,85.55,85.24,85.46,175445.0
2024-01-29 10:30:00,85.51,85.57,85.26,85.42,108495.0,85.51,85.57,85.26,85.42,108495.0
2024-01-29 11:00:00,85.28,85.33,85.23,85.32,42580.0,85.28,85.33,85.23,85.32,42580.0
2024-01-29 11:30:00,85.37,85.53,85.35,85.53,104185.0,85.37,85.53,85.35,85.53,104185.0
2024-01-29 12:00:00,85.54,85.62,85.46,85.59,80970.0,85.54,85.62,85.46,85.59,80970.0
2024-01-29 12:30:00,85.58,85.63,85.5,85.57,109375.0,85.58,85.63,85.5,85.57,109375.0
2024-01-29 13:00:00,85.58,85.58,85.47,85.52,79425.0,85.58,85.58,85.47,85.52,79425.0
2024-01-29 13:30:00,85.53,85.53,85.44,85.44,40125.0,85.53,85.53,85.44,85.44,40125.0
2024-01-29 14:00:00,85.45,85.76,85.45,85.75,102930.0,85.45,85.76,85.45,85.75,102930.0
2024-01-29 14:30:00,85.77,85.83,85.72,85.74,123725.0,85.77,85.83,85.72,85.74,123725.0
2024-01-29 15:00:00,85.74,86.24,85.74,86.18,371060.0,85.74,86.24,85.74,86.18,371060.0
2024-01-29 15:30:00,86.2,86.34,86.14,86.33,508320.0,86.2,86.34,86.14,86.33,508320.0
2024-01-30 09:30:00,86.33,86.35,86.15,86.33,208970.0,86.33,86.35,86.15,86.33,208970.0
2024-01-30 10:00:00,86.36,86.37,86.0,86.12,221080.0,86.36,86.37,86.0,86.12,221080.0
2024-01-30 10:30:00,86.2,86.24,85.98,86.14,74970.0,86.2,86.24,85.98,86.14,74970.0
2024-01-30 11:00:00,86.14,86.18,86.06,86.09,76080.0,86.14,86.18,86.06,86.09,76080.0
2024-01-30 11:30:00,86.12,86.15,86.02,86.06,474955.0,86.12,86.15,86.02,86.06,474955.0
2024-01-30 12:00:00,86.08,86.13,85.81,85.83,105875.0,86.08,86.13,85.81,85.83,105875.0
2024-01-30 12:30:00,85.81,85.87,85.71,85.75,133100.0,85.81,85.87,85.71,85.75,133100.0
2024-01-30 13:00:00,85.74,85.93,85.69,85.92,120995.0,85.74,85.93,85.69,85.92,120995.0
2024-01-30 13:30:00,85.94,85.96,85.8,85.81,84055.0,85.94,85.96,85.8,85.81,84055.0
2024-01-30 14:00:00,85.82,85.91,85.7,85.89,128645.0,85.82,85.91,85.7,85.89,128645.0
2024-01-30 14:30:00,85.9,85.96,85.89,85.91,68395.0,85.9,85.96,85.89,85.91,68395.0
2024-01-30 15:00:00,85.93,86.07,85.9,86.03,71330.0,85.93,86.07,85.9,86.03,71330.0
2024-01-30 15:30:00,86.04,86.08,85.93,86.04,347595.0,86.04,86.08,85.93,86.04,347595.0
2024-01-31 09:30:00,85.35,85.37,84.72,84.88,361880.0,85.35,85.37,84.72,84.88,361880.0
2024-01-31 10:00:00,84.92,84.96,84.53,84.56,122380.0,84.92,84.96,84.53,84.56,122380.0
2024-01-31 10:30:00,84.56,84.61,84.17,84.29,126510.0,84.56,84.61,84.17,84.29,126510.0
2024-01-31 11:00:00,84.38,84.76,84.38,84.61,147275.0,84.38,84.76,84.38,84.61,147275.0
2024-01-31 11:30:00,84.57,84.64,84.46,84.61,148655.0,84.57,84.64,84.46,84.61,148655.0
2024-01-31 12:00:00,84.6,84.88,84.6,84.85,104625.0,84.6,84.88,84.6,84.85,104625.0
2024-01-31 12:30:00,84.87,84.91,84.73,84.89,98930.0,84.87,84.91,84.73,84.89,98930.0
2024-01-31 13:00:00,84.87,85.11,84.87,84.89,179735.0,84.87,85.11,84.87,84.89,179735.0
2024-01-31 13:30:00,84.89,84.9,84.76,84.81,153905.0,84.89,84.9,84.76,84.81,153905.0
2024-01-31 14:00:00,84.82,84.88,84.45,84.59,204435.0,84.82,84.88,84.45,84.59,204435.0
2024-01-31 14:30:00,84.6,85.46,84.55,84.9,235125.0,84.6,85.46,84.55,84.9,235125.0
2024-01-31 15:00:00,84.88,84.89,84.13,84.52,216990.0,84.88,84.89,84.13,84.52,216990.0
2024-01-31 15:30:00,84.49,84.51,84.04,84.09,360165.0,84.49,84.51,84.04,84.09,360165.0
2024-02-01 09:30:00,84.85,84.92,84.34,84.75,263525.0,84.85,84.92,84.34,84.75,263525.0
2024-02-01 10:00:00,84.7,85.19,84.6,85.18,189560.0,84.7,85.19,84.6,85.18,189560.0
2024-02-01 10:30:00,85.19,85.19,84.33,84.33,91225.0,85.19,85.19,84.33,84.33,91225.0
2024-02-01 11:00:00,84.28,84.46,84.23,84.32,126810.0,84.28,84.46,84.23,84.32,126810.0
2024-02-01 11:30:00,84.36,84.62,84.36,84.62,68460.0,84.36,84.62,84.36,84.62,68460.0
2024-02-01 12:00:00,84.65,84.87,84.58,84.58,143005.0,84.65,84.87,84.58,84.58,143005.0
2024-02-01 12:30:00,84.6,85.1,84.57,84.97,318660.0,84.6,85.1,84.57,84.97,318660.0
2024-02-01 13:00:00,84.99,85.02,84.77,84.95,228390.0,84.99,85.02,84.77,84.95,228390.0
2024-02-01 13:30:00,84.99,85.11,84.86,85.0,63235.0,84.99,85.11,84.86,85.0,63235.0
2024-02-01 14:00:00,85.03,85.23,85.03,85.19,176460.0,85.03,85.23,85.03,85.19,176460.0
2024-02-01 14:30:00,85.16,85.38,85.13,85.38,128950.0,85.16,85.38,85.13,85.38,128950.0
2024-02-01 15:00:00,85.38,85.38,85.23,85.31,103900.0,85.38,85.38,85.23,85.31,103900.0
2024-02-01 15:30:00,85.31,85.4,85.09,85.23,351255.0,85.31,85.4,85.09,85.23,351255.0
2024-02-02 09:30:00,85.43,85.52,84.79,85.26,145720.0,85.43,85.52,84.79,85.26,145720.0
2024-02-02 10:00:00,85.28,85.34,85.09,85.31,75270.0,85.28,85.34,85.09,85.31,75270.0
2024-02-02 10:30:00,85.28,85.67,85.02,85.54,85265.0,85.28,85.67,85.02,85.54,85265.0
2024-02-02 11:00:00,85.57,85.67,85.42,85.65,53945.0,85.57,85.67,85.42,85.65,53945.0
2024-02-02 11:30:00,85.69,86.0,85.67,85.86,41580.0,85.69,86.0,85.67,85.86,41580.0
2024-02-02 12:00:00,85.86,86.01,85.71,86.01,45360.0,85.86,86.01,85.71,86.01,45360.0
2024-02-02 12:30:00,86.04,86.1,85.61,85.75,91680.0,86.04,86.1,85.61,85.75,91680.0
2024-02-02 13:00:00,85.82,85.91,85.67,85.69,30310.0,85.82,85.91,85.67,85.69,30310.0
2024-02-02 13:30:00,85.74,85.83,85.63,85.83,179755.0,85.74,85.83,85.63,85.83,179755.0
2024-02-02 14:00:00,85.84,86.05,85.82,85.88,105520.0,85.84,86.05,85.82,85.88,105520.0
2024-02-02 14:30:00,85.88,86.04,85.78,85.89,50170.0,85.88,86.04,85.78,85.89,50170.0
2024-02-02 15:00:00,85.83,86.04,85.81,86.02,86295.0,85.83,86.04,85.81,86.02,86295.0
2024-02-02 15:30:00,86.05,86.06,85.84,85.88,200495.0,86.05,86.06,85.84,85.88,200495.0
2024-02-05 09:30:00,85.9,85.95,85.28,85.28,255450.0,85.9,85.95,85.28,85.28,255450.0
2024-02-05 10:00:00,85.28,85.28,84.5,84.75,76870.0,85.28,85.28,84.5,84.75,76870.0
2024-02-05 10:30:00,84.81,84.82,84.41,84.75,139675.0,84.81,84.82,84.41,84.75,139675.0
2024-02-05 11:00:00,84.75,84.85,84.64,84.75,29410.0,84.75,84.85,84.64,84.75,29410.0
2024-02-05 11:30:00,84.77,84.91,84.75,84.91,20160.0,84.77,84.91,84.75,84.91,20160.0
2024-02-05 12:00:00,84.89,85.12,84.86,85.07,164545.0,84.89,85.12,84.86,85.07,164545.0
2024-02-05 12:30:00,85.12,85.27,85.11,85.17,35935.0,85.12,85.27,85.11,85.17,35935.0
2024-02-05 13:00:00,85.16,85.27,85.07,85.09,60180.0,85.16,85.27,85.07,85.09,60180.0
2024-02-05 13:30:00,85.09,85.15,85.03,85.09,16110.0,85.09,85.15,85.03,85.09,16110.0
2024-02-05 14:00:00,85.1,85.26,85.06,85.26,22260.0,85.1,85.26,85.06,85.26,22260.0
2024-02-05 14:30:00,85.26,85.4,85.26,85.36,25605.0,85.26,85.4,85.26,85.36,25605.0
2024-02-05 15:00:00,85.32,85.32,85.08,85.31,49655.0,85.32,85.32,85.08,85.31,49655.0
2024-02-05 15:30:00,85.29,85.49,85.27,85.32,269000.0,85.29,85.49,85.27,85.32,269000.0
2024-02-06 09:30:00,85.72,85.87,85.26,85.33,72280.0,85.72,85.87,85.26,85.33,72280.0
2024-02-06 10:00:00,85.31,85.32,85.0,85.16,32580.0,85.31,85.32,85.0,85.16,32580.0
2024-02-06 10:30:00,85.13,85.22,85.0,85.05,66780.0,85.13,85.22,85.0,85.05,66780.0
2024-02-06 11:00:00,85.1,85.23,85.04,85.16,31600.0,85.1,85.23,85.04,85.16,31600.0
2024-02-06 11:30:00,85.16,85.18,84.57,84.57,45895.0,85.16,85.18,84.57,84.57,45895.0
2024-02-06 12:00:00,84.6,84.64,84.31,84.54,113955.0,84.6,84.64,84.31,84.54,113955.0
2024-02-06 12:30:00,84.57,84.77,84.47,84.75,74060.0,84.57,84.77,84.47,84.75,74060.0
2024-02-06 13:00:00,84.76,85.0,84.76,85.0,77695.0,84.76,85.0,84.76,85.0,77695.0
2024-02-06 13:30:00,85.03,85.07,84.92,85.02,79910.0,85.03,85.07,84.92,85.02,79910.0
2024-02-06 14:00:00,85.0,85.0,84.63,84.77,112260.0,85.0,85.0,84.63,84.77,112260.0
2024-02-06 14:30:00,84.77,85.08,84.75,85.07,64975.0,84.77,85.08,84.75,85.07,64975.0
2024-02-06 15:00:00,85.08,85.22,85.05,85.1,155860.0,85.08,85.22,85.05,85.1,155860.0
2024-02-06 15:30:00,85.09,85.25,84.88,85.19,375380.0,85.09,85.25,84.88,85.19,375380.0
2024-02-07 09:30:00,86.0,86.0,85.57,85.59,56485.0,86.0,86.0,85.57,85.59,56485.0
2024-02-07 10:00:00,85.73,86.51,85.7,86.51,89630.0,85.73,86.51,85.7,86.51,89630.0
2024-02-07 10:30:00,86.58,86.65,86.36,86.46,217465.0,86.58,86.65,86.36,86.46,217465.0
2024-02-07 11:00:00,86.39,86.65,86.35,86.49,71370.0,86.39,86.65,86.35,86.49,71370.0
2024-02-07 11:30:00,86.53,86.62,86.32,86.52,119945.0,86.53,86.62,86.32,86.52,119945.0
2024-02-07 12:00:00,86.47,86.55,86.36,86.41,15200.0,86.47,86.55,86.36,86.41,15200.0
2024-02-07 12:30:00,86.35,86.49,86.23,86.48,22290.0,86.35,86.49,86.23,86.48,22290.0
2024-02-07 13:00:00,86.49,86.7,86.45,86.7,27825.0,86.49,86.7,86.45,86.7,27825.0
2024-02-07 13:30:00,86.72,86.83,86.67,86.75,31080.0,86.72,86.83,86.67,86.75,31080.0
2024-02-07 14:00:00,86.78,86.81,86.67,86.75,56125.0,86.78,86.81,86.67,86.75,56125.0
2024-02-07 14:30:00,86.77,86.82,86.72,86.76,34105.0,86.77,86.82,86.72,86.76,34105.0
2024-02-07 15:00:00,86.77,86.81,86.64,86.66,51810.0,86.77,86.81,86.64,86.66,51810.0
2024-02-07 15:30:00,86.67,86.68,86.5,86.56,243870.0,86.67,86.68,86.5,86.56,243870.0
2024-02-08 09:30:00,86.73,87.2,86.66,87.2,111165.0,86.73,87.2,86.66,87.2,111165.0
2024-02-08 10:00:00,87.18,87.44,87.09,87.25,51000.0,87.18,87.44,87.09,87.25,51000.0
2024-02-08 10:30:00,87.27,87.5,87.16,87.5,64530.0,87.27,87.5,87.16,87.5,64530.0
2024-02-08 11:00:00,87.49,87.52,87.32,87.32,115380.0,87.49,87.52,87.32,87.32,115380.0
2024-02-08 11:30:00,87.31,87.44,87.27,87.39,74720.0,87.31,87.44,87.27,87.39,74720.0
2024-02-08 12:00:00,87.38,87.46,87.32,87.37,152290.0,87.38,87.46,87.32,87.37,152290.0
2024-02-08 12:30:00,87.36,87.37,87.16,87.21,79385.0,87.36,87.37,87.16,87.21,79385.0
2024-02-08 13:00:00,87.27,87.43,87.27,87.43,51070.0,87.27,87.43,87.27,87.43,51070.0
2024-02-08 13:30:00,87.45,87.56,87.36,87.42,111020.0,87.45,87.56,87.36,87.42,111020.0
2024-02-08 14:00:00,87.43,87.46,87.25,87.31,58820.0,87.43,87.46,87.25,87.31,58820.0
2024-02-08 14:30:00,87.33,87.38,87.21,87.36,54330.0,87.33,87.38,87.21,87.36,54330.0
2024-02-08 15:00:00,87.36,87.47,87.35,87.45,74280.0,87.36,87.47,87.35,87.45,74280.0
2024-02-08 15:30:00,87.46,87.48,87.33,87.44,326500.0,87.46,87.48,87.33,87.44,326500.0
2024-02-09 09:30:00,88.37,88.37,87.9,88.25,307440.0,88.37,88.37,87.9,88.25,307440.0
2024-02-09 10:00:00,88.38,88.54,88.15,88.53,172435.0,88.38,88.54,88.15,88.53,172435.0
2024-02-09 10:30:00,88.57,88.71,88.34,88.38,109180.0,88.57,88.71,88.34,88.38,109180.0
2024-02-09 11:00:00,88.46,88.62,88.39,88.42,98515.0,88.46,88.62,88.39,88.42,98515.0
2024-02-09 11:30:00,88.48,88.57,88.41,88.47,50655.0,88.48,88.57,88.41,88.47,50655.0
2024-02-09 12:00:00,88.46,88.57,88.33,88.56,93675.0,88.46,88.57,88.33,88.56,93675.0
2024-02-09 12:30:00,88.54,88.74,88.49,88.68,86225.0,88.54,88.74,88.49,88.68,86225.0
2024-02-09 13:00:00,88.66,88.71,88.58,88.63,78800.0,88.66,88.71,88.58,88.63,78800.0
2024-02-09 13:30:00,88.63,88.67,88.52,88.63,78740.0,88.63,88.67,88.52,88.63,78740.0
2024-02-09 14:00:00,88.65,88.75,88.62,88.74,45790.0,88.65,88.75,88.62,88.74,45790.0
2024-02-09 14:30:00,88.75,88.82,88.7,88.73,50125.0,88.75,88.82,88.7,88.73,50125.0
2024-02-09 15:00:00,88.7,88.7,88.53,88.57,138880.0,88.7,88.7,88.53,88.57,138880.0
2024-02-09 15:30:00,88.53,88.59,88.43,88.45,218835.0,88.53,88.59,88.43,88.45,218835.0
2024-02-12 09:30:00,88.66,88.66,87.74,87.83,340935.0,88.66,88.66,87.74,87.83,340935.0
2024-02-12 10:00:00,87.81,88.07,87.65,88.07,213240.0,87.81,88.07,87.65,88.07,213240.0
2024-02-12 10:30:00,88.08,88.28,88.05,88.28,71950.0,88.08,88.28,88.05,88.28,71950.0
2024-02-12 11:00:00,88.26,88.38,88.19,88.32,111075.0,88.26,88.38,88.19,88.32,111075.0
2024-02-12 11:30:00,88.3,88.37,88.15,88.25,72955.0,88.3,88.37,88.15,88.25,72955.0
2024-02-12 12:00:00,88.26,88.32,88.12,88.13,45260.0,88.26,88.32,88.12,88.13,45260.0
2024-02-12 12:30:00,88.2,88.28,88.1,88.28,20285.0,88.2,88.28,88.1,88.28,20285.0
2024-02-12 13:00:00,88.24,88.31,87.98,87.98,42300.0,88.24,88.31,87.98,87.98,42300.0
2024-02-12 13:30:00,87.95,87.95,87.56,87.76,66750.0,87.95,87.95,87.56,87.76,66750.0
2024-02-12 14:00:00,87.71,87.84,87.4,87.57,166065.0,87.71,87.84,87.4,87.57,166065.0
2024-02-12 14:30:00,87.58,87.64,87.33,87.35,142425.0,87.58,87.64,87.33,87.35,142425.0
2024-02-12 15:00:00,87.37,87.65,87.35,87.57,139545.0,87.37,87.65,87.35,87.57,139545.0
2024-02-12 15:30:00,87.57,87.59,87.41,87.48,195475.0,87.57,87.59,87.41,87.48,195475.0
2024-02-13 09:30:00,84.78,85.68,84.25,85.64,332325.0,84.78,85.68,84.25,85.64,332325.0
2024-02-13 10:00:00,85.63,85.84,85.12,85.84,298530.0,85.63,85.84,85.12,85.84,298530.0
2024-02-13 10:30:00,85.84,86.26,85.78,85.79,212905.0,85.84,86.26,85.78,85.79,212905.0
2024-02-13 11:00:00,85.83,86.12,85.76,85.98,108465.0,85.83,86.12,85.76,85.98,108465.0
2024-02-13 11:30:00,85.94,86.16,85.88,85.9,133950.0,85.94,86.16,85.88,85.9,133950.0
2024-02-13 12:00:00,85.89,85.9,85.65,85.65,55765.0,85.89,85.9,85.65,85.65,55765.0
2024-02-13 12:30:00,85.69,85.92,85.55,85.55,62820.0,85.69,85.92,85.55,85.55,62820.0
2024-02-13 13:00:00,85.6,85.79,85.55,85.76,171250.0,85.6,85.79,85.55,85.76,171250.0
2024-02-13 13:30:00,85.73,85.78,85.57,85.62,63465.0,85.73,85.78,85.57,85.62,63465.0
2024-02-13 14:00:00,85.62,85.62,85.23,85.37,148960.0,85.62,85.62,85.23,85.37,148960.0
2024-02-13 14:30:00,85.42,85.52,85.08,85.15,139055.0,85.42,85.52,85.08,85.15,139055.0
2024-02-13 15:00:00,85.17,85.21,84.94,85.09,208065.0,85.17,85.21,84.94,85.09,208065.0
2024-02-13 15:30:00,85.09,85.54,85.03,85.54,394730.0,85.09,85.54,85.03,85.54,394730.0
2024-02-14 09:30:00,86.66,86.77,86.3,86.77,132680.0,86.66,86.77,86.3,86.77,132680.0
2024-02-14 10:00:00,86.8,87.16,86.56,87.11,88860.0,86.8,87.16,86.56,87.11,88860.0
2024-02-14 10:30:00,87.16,87.16,86.61,86.63,49200.0,87.16,87.16,86.61,86.63,49200.0
2024-02-14 11:00:00,86.51,86.64,86.38,86.64,37545.0,86.51,86.64,86.38,86.64,37545.0
2024-02-14 11:30:00,86.68,86.75,86.53,86.54,18685.0,86.68,86.75,86.53,86.54,18685.0
2024-02-14 12:00:00,86.52,86.8,86.36,86.8,53085.0,86.52,86.8,86.36,86.8,53085.0
2024-02-14 12:30:00,86.84,86.97,86.79,86.92,74525.0,86.84,86.97,86.79,86.92,74525.0
2024-02-14 13:00:00,86.91,86.98,86.76,86.79,39790.0,86.91,86.98,86.76,86.79,39790.0
2024-02-14 13:30:00,86.82,87.13,86.82,86.94,27825.0,86.82,87.13,86.82,86.94,27825.0
2024-02-14 14:00:00,86.99,86.99,86.73,86.92,28395.0,86.99,86.99,86.73,86.92,28395.0
2024-02-14 14:30:00,86.89,86.99,86.86,86.95,32790.0,86.89,86.99,86.86,86.95,32790.0
2024-02-14 15:00:00,87.02,87.2,87.0,87.15,94275.0,87.02,87.2,87.0,87.15,94275.0
2024-02-14 15:30:00,87.18,87.3,87.06,87.25,378930.0,87.18,87.3,87.06,87.25,378930.0
2024-02-15 09:30:00,87.76,87.77,86.93,87.05,92795.0,87.76,87.77,86.93,87.05,92795.0
2024-02-15 10:00:00,87.05,87.29,86.85,86.85,60490.0,87.05,87.29,86.85,86.85,60490.0
2024-02-15 10:30:00,86.89,87.28,86.86,87.14,77300.0,86.89,87.28,86.86,87.14,77300.0
2024-02-15 11:00:00,87.12,87.12,86.71,86.95,33185.0,87.12,87.12,86.71,86.95,33185.0
2024-02-15 11:30:00,86.94,87.01,86.83,86.92,135825.0,86.94,87.01,86.83,86.92,135825.0
2024-02-15 12:00:00,86.92,87.16,86.85,87.12,48315.0,86.92,87.16,86.85,87.12,48315.0
2024-02-15 12:30:00,87.11,87.15,86.89,86.89,26310.0,87.11,87.15,86.89,86.89,26310.0
2024-02-15 13:00:00,86.9,87.14,86.9,87.12,38645.0,86.9,87.14,86.9,87.12,38645.0
2024-02-15 13:30:00,87.14,87.14,87.03,87.14,55870.0,87.14,87.14,87.03,87.14,55870.0
2024-02-15 14:00:00,87.11,87.21,86.97,87.04,69000.0,87.11,87.21,86.97,87.04,69000.0
2024-02-15 14:30:00,87.07,87.16,86.98,87.0,60675.0,87.07,87.16,86.98,87.0,60675.0
2024-02-15 15:00:00,87.01,87.09,86.93,87.05,87745.0,87.01,87.09,86.93,87.05,87745.0
2024-02-15 15:30:00,87.05,87.14,86.99,87.07,209900.0,87.05,87.14,86.99,87.07,209900.0
2024-02-16 09:30:00,87.03,87.03,85.76,85.88,170720.0,87.03,87.03,85.76,85.88,170720.0
2024-02-16 10:00:00,85.9,86.13,85.6,85.85,182515.0,85.9,86.13,85.6,85.85,182515.0
2024-02-16 10:30:00,85.93,86.31,85.79,86.18,229650.0,85.93,86.31,85.79,86.18,229650.0
2024-02-16 11:00:00,86.18,86.46,86.17,86.33,338380.0,86.18,86.46,86.17,86.33,338380.0
2024-02-16 11:30:00,86.36,86.44,86.21,86.4,258070.0,86.36,86.44,86.21,86.4,258070.0
2024-02-16 12:00:00,86.35,86.44,86.21,86.39,77070.0,86.35,86.44,86.21,86.39,77070.0
2024-02-16 12:30:00,86.42,86.45,86.26,86.32,82665.0,86.42,86.45,86.26,86.32,82665.0
2024-02-16 13:00:00,86.31,86.32,86.1,86.23,123595.0,86.31,86.32,86.1,86.23,123595.0
2024-02-16 13:30:00,86.23,86.39,86.19,86.37,107220.0,86.23,86.39,86.19,86.37,107220.0
2024-02-16 14:00:00,86.4,86.46,86.3,86.31,68165.0,86.4,86.46,86.3,86.31,68165.0
2024-02-16 14:30:00,86.31,86.31,85.68,85.78,206325.0,86.31,86.31,85.68,85.78,206325.0
2024-02-16 15:00:00,85.75,85.82,85.63,85.8,279515.0,85.75,85.82,85.63,85.8,279515.0
2024-02-16 15:30:00,85.8,85.85,85.49,85.58,674685.0,85.8,85.85,85.49,85.58,674685.0
2024-02-20 09:30:00,84.72,85.25,84.06,84.2,490695.0,84.72,85.25,84.06,84.2,490695.0
2024-02-20 10:00:00,84.09,84.1,83.71,83.79,182940.0,84.09,84.1,83.71,83.79,182940.0
2024-02-20 10:30:00,83.7,84.26,83.47,84.23,106685.0,83.7,84.26,83.47,84.23,106685.0
2024-02-20 11:00:00,84.23,84.39,84.16,84.36,220715.0,84.23,84.39,84.16,84.36,220715.0
2024-02-20 11:30:00,84.33,84.33,83.87,83.9,207120.0,84.33,84.33,83.87,83.9,207120.0
2024-02-20 12:00:00,83.83,83.91,83.72,83.82,123020.0,83.83,83.91,83.72,83.82,123020.0
2024-02-20 12:30:00,83.81,84.12,83.73,84.11,93455.0,83.81,84.12,83.73,84.11,93455.0
2024-02-20 13:00:00,84.07,84.24,83.95,84.02,130245.0,84.07,84.24,83.95,84.02,130245.0
2024-02-20 13:30:00,84.02,84.27,83.98,84.27,99165.0,84.02,84.27,83.98,84.27,99165.0
2024-02-20 14:00:00,84.26,84.29,84.1,84.27,117425.0,84.26,84.29,84.1,84.27,117425.0
2024-02-20 14:30:00,84.24,84.41,84.23,84.38,134635.0,84.24,84.41,84.23,84.38,134635.0
2024-02-20 15:00:00,84.39,84.46,84.3,84.43,146950.0,84.39,84.46,84.3,84.43,146950.0
2024-02-20 15:30:00,84.41,84.5,84.13,84.5,735635.0,84.41,84.5,84.13,84.5,735635.0
2024-02-21 09:30:00,82.02,82.07,81.31,81.63,643740.0,82.02,82.07,81.31,81.63,643740.0
2024-02-21 10:00:00,81.68,82.13,81.63,81.66,344585.0,81.68,82.13,81.63,81.66,344585.0
2024-02-21 10:30:00,81.66,81.88,81.56,81.74,148215.0,81.66,81.88,81.56,81.74,148215.0
2024-02-21 11:00:00,81.76,81.87,81.67,81.73,99630.0,81.76,81.87,81.67,81.73,99630.0
2024-02-21 11:30:00,81.74,81.95,81.65,81.93,207940.0,81.74,81.95,81.65,81.93,207940.0
2024-02-21 12:00:00,81.94,81.94,81.52,81.62,155355.0,81.94,81.94,81.52,81.62,155355.0
2024-02-21 12:30:00,81.6,81.81,81.6,81.81,103500.0,81.6,81.81,81.6,81.81,103500.0
2024-02-21 13:00:00,81.78,81.85,81.58,81.68,183765.0,81.78,81.85,81.58,81.68,183765.0
2024-02-21 13:30:00,81.68,81.75,81.63,81.68,163070.0,81.68,81.75,81.63,81.68,163070.0
2024-02-21 14:00:00,81.66,81.86,81.4,81.48,83875.0,81.66,81.86,81.4,81.48,83875.0
2024-02-21 14:30:00,81.48,81.54,81.27,81.49,148900.0,81.48,81.54,81.27,81.49,148900.0
2024-02-21 15:00:00,81.47,81.52,81.38,81.5,248585.0,81.47,81.52,81.38,81.5,248585.0
2024-02-21 15:30:00,81.49,82.16,81.48,82.16,545835.0,81.49,82.16,81.48,82.16,545835.0
2024-02-22 09:30:00,84.48,84.88,84.14,84.4,641755.0,84.48,84.88,84.14,84.4,641755.0
2024-02-22 10:00:00,84.43,84.43,84.09,84.37,440210.0,84.43,84.43,84.09,84.37,440210.0
2024-02-22 10:30:00,84.42,84.48,84.08,84.15,141270.0,84.42,84.48,84.08,84.15,141270.0
2024-02-22 11:00:00,84.13,84.43,84.12,84.2,346595.0,84.13,84.43,84.12,84.2,346595.0
2024-02-22 11:30:00,84.22,84.36,84.22,84.25,353545.0,84.22,84.36,84.22,84.25,353545.0
2024-02-22 12:00:00,84.2,84.38,84.15,84.35,253170.0,84.2,84.38,84.15,84.35,253170.0
2024-02-22 12:30:00,84.35,84.57,84.3,84.54,264480.0,84.35,84.57,84.3,84.54,264480.0
2024-02-22 13:00:00,84.56,84.58,84.3,84.31,73025.0,84.56,84.58,84.3,84.31,73025.0
2024-02-22 13:30:00,84.32,84.47,84.28,84.39,72310.0,84.32,84.47,84.28,84.39,72310.0
2024-02-22 14:00:00,84.38,84.55,84.31,84.54,53970.0,84.38,84.55,84.31,84.54,53970.0
2024-02-22 14:30:00,84.53,84.54,84.23,84.31,77355.0,84.53,84.54,84.23,84.31,77355.0
2024-02-22 15:00:00,84.24,84.39,84.24,84.34,70075.0,84.24,84.39,84.24,84.34,70075.0
2024-02-22 15:30:00,84.34,84.47,84.23,84.24,264405.0,84.34,84.47,84.23,84.24,264405.0
2024-02-23 09:30:00,84.74,85.13,84.74,84.84,287315.0,84.74,85.13,84.74,84.84,287315.0
2024-02-23 10:00:00,84.71,84.99,84.71,84.86,45090.0,84.71,84.99,84.71,84.86,45090.0
2024-02-23 10:30:00,84.84,84.88,84.64,84.71,48675.0,84.84,84.88,84.64,84.71,48675.0
2024-02-23 11:00:00,84.6,84.6,84.22,84.59,130965.0,84.6,84.6,84.22,84.59,130965.0
2024-02-23 11:30:00,84.55,84.66,84.48,84.63,108540.0,84.55,84.66,84.48,84.63,108540.0
2024-02-23 12:00:00,84.65,84.8,84.58,84.69,153750.0,84.65,84.8,84.58,84.69,153750.0
2024-02-23 12:30:00,84.66,84.91,84.58,84.9,112245.0,84.66,84.91,84.58,84.9,112245.0
2024-02-23 13:00:00,84.89,85.02,84.89,84.94,68825.0,84.89,85.02,84.89,84.94,68825.0
2024-02-23 13:30:00,84.93,84.99,84.86,84.95,85910.0,84.93,84.99,84.86,84.95,85910.0
2024-02-23 14:00:00,84.95,84.96,84.76,84.8,106420.0,84.95,84.96,84.76,84.8,106420.0
2024-02-23 14:30:00,84.79,84.94,84.79,84.84,136925.0,84.79,84.94,84.79,84.84,136925.0
2024-02-23 15:00:00,84.85,84.86,84.56,84.59,176440.0,84.85,84.86,84.56,84.59,176440.0
2024-02-23 15:30:00,84.59,84.83,84.56,84.68,268780.0,84.59,84.83,84.56,84.68,268780.0
2024-02-26 09:30:00,85.17,85.35,84.92,85.09,64965.0,85.17,85.35,84.92,85.09,64965.0
2024-02-26 10:00:00,85.15,85.64,85.08,85.48,80930.0,85.15,85.64,85.08,85.48,80930.0
2024-02-26 10:30:00,85.52,85.96,85.45,85.91,70660.0,85.52,85.96,85.45,85.91,70660.0
2024-02-26 11:00:00,85.91,85.99,85.6,85.74,69775.0,85.91,85.99,85.6,85.74,69775.0
2024-02-26 11:30:00,85.76,86.12,85.76,86.05,109210.0,85.76,86.12,85.76,86.05,109210.0
2024-02-26 12:00:00,86.03,86.19,85.91,86.17,57540.0,86.03,86.19,85.91,86.17,57540.0
2024-02-26 12:30:00,86.15,86.22,85.97,86.02,84740.0,86.15,86.22,85.97,86.02,84740.0
2024-02-26 13:00:00,86.02,86.02,85.75,85.76,118795.0,86.02,86.02,85.75,85.76,118795.0
2024-02-26 13:30:00,85.76,85.92,85.66,85.92,171105.0,85.76,85.92,85.66,85.92,171105.0
2024-02-26 14:00:00,85.92,86.02,85.9,85.97,137445.0,85.92,86.02,85.9,85.97,137445.0
2024-02-26 14:30:00,85.99,86.03,85.86,85.91,59910.0,85.99,86.03,85.86,85.91,59910.0
2024-02-26 15:00:00,85.92,86.02,85.74,85.76,184345.0,85.92,86.02,85.74,85.76,184345.0
2024-02-26 15:30:00,85.77,85.78,85.46,85.49,794415.0,85.77,85.78,85.46,85.49,794415.0
2024-02-27 09:30:00,86.06,86.06,85.32,85.84,193865.0,86.06,86.06,85.32,85.84,193865.0
2024-02-27 10:00:00,85.91,85.93,85.58,85.66,118380.0,85.91,85.93,85.58,85.66,118380.0
2024-02-27 10:30:00,85.68,85.77,85.48,85.6,50165.0,85.68,85.77,85.48,85.6,50165.0
2024-02-27 11:00:00,85.66,85.72,85.52,85.6,17000.0,85.66,85.72,85.52,85.6,17000.0
2024-02-27 11:30:00,85.49,85.57,85.34,85.54,29500.0,85.49,85.57,85.34,85.54,29500.0
2024-02-27 12:00:00,85.57,85.62,85.31,85.31,52905.0,85.57,85.62,85.31,85.31,52905.0
2024-02-27 12:30:00,85.32,85.35,84.92,84.96,93730.0,85.32,85.35,84.92,84.96,93730.0
2024-02-27 13:00:00,84.94,85.21,84.91,85.07,117435.0,84.94,85.21,84.91,85.07,117435.0
2024-02-27 13:30:00,85.09,85.37,85.08,85.34,40895.0,85.09,85.37,85.08,85.34,40895.0
2024-02-27 14:00:00,85.37,85.52,85.32,85.49,84195.0,85.37,85.52,85.32,85.49,84195.0
2024-02-27 14:30:00,85.5,85.61,85.42,85.57,43090.0,85.5,85.61,85.42,85.57,43090.0
2024-02-27 15:00:00,85.58,85.59,85.47,85.58,176210.0,85.58,85.59,85.47,85.58,176210.0
2024-02-27 15:30:00,85.56,85.59,85.42,85.56,182400.0,85.56,85.59,85.42,85.56,182400.0
2024-02-28 09:30:00,85.14,85.25,84.91,85.1,60170.0,85.14,85.25,84.91,85.1,60170.0
2024-02-28 10:00:00,85.03,85.29,84.98,85.18,43775.0,85.03,85.29,84.98,85.18,43775.0
2024-02-28 10:30:00,85.21,85.4,85.21,85.3,46370.0,85.21,85.4,85.21,85.3,46370.0
2024-02-28 11:00:00,85.36,85.6,85.36,85.57,23375.0,85.36,85.6,85.36,85.57,23375.0
2024-02-28 11:30:00,85.58,85.64,85.5,85.54,43315.0,85.58,85.64,85.5,85.54,43315.0
2024-02-28 12:00:00,85.52,85.54,85.34,85.34,34490.0,85.52,85.54,85.34,85.34,34490.0
2024-02-28 12:30:00,85.33,85.41,85.19,85.4,59480.0,85.33,85.41,85.19,85.4,59480.0
2024-02-28 13:00:00,85.4,85.41,85.18,85.38,38975.0,85.4,85.41,85.18,85.38,38975.0
2024-02-28 13:30:00,85.38,85.43,85.31,85.42,35670.0,85.38,85.43,85.31,85.42,35670.0
2024-02-28 14:00:00,85.43,85.44,85.3,85.34,109750.0,85.43,85.44,85.3,85.34,109750.0
2024-02-28 14:30:00,85.33,85.42,85.23,85.41,42395.0,85.33,85.42,85.23,85.41,42395.0
2024-02-28 15:00:00,85.42,85.45,85.27,85.45,111455.0,85.42,85.45,85.27,85.45,111455.0
2024-02-28 15:30:00,85.44,85.45,85.23,85.36,291275.0,85.44,85.45,85.23,85.36,291275.0
2024-02-29 09:30:00,85.87,86.24,85.65,85.91,371610.0,85.87,86.24,85.65,85.91,371610.0
2024-02-29 10:00:00,86.01,86.02,85.32,85.66,336185.0,86.01,86.02,85.32,85.66,336185.0
2024-02-29 10:30:00,85.68,86.05,85.68,85.74,200975.0,85.68,86.05,85.68,85.74,200975.0
2024-02-29 11:00:00,85.71,85.93,85.61,85.72,71405.0,85.71,85.93,85.61,85.72,71405.0
2024-02-29 11:30:00,85.72,85.74,85.27,85.69,116785.0,85.72,85.74,85.27,85.69,116785.0
2024-02-29 12:00:00,85.67,85.75,85.51,85.51,107805.0,85.67,85.75,85.51,85.51,107805.0
2024-02-29 12:30:00,85.55,85.76,85.51,85.74,50415.0,85.55,85.76,85.51,85.74,50415.0
2024-02-29 13:00:00,85.73,85.84,85.72,85.82,39755.0,85.73,85.84,85.72,85.82,39755.0
2024-02-29 13:30:00,85.85,85.91,85.82,85.86,47175.0,85.85,85.91,85.82,85.86,47175.0
2024-02-29 14:00:00,85.84,86.01,85.79,85.84,55230.0,85.84,86.01,85.79,85.84,55230.0
2024-02-29 14:30:00,85.87,85.98,85.86,85.94,57460.0,85.87,85.98,85.86,85.94,57460.0
2024-02-29 15:00:00,85.98,86.05,85.9,86.05,49660.0,85.98,86.05,85.9,86.05,49660.0
2024-02-29 15:30:00,86.07,86.28,86.04,86.04,405150.0,86.07,86.28,86.04,86.04,405150.0
2024-03-01 09:30:00,86.37,86.37,85.57,85.78,292775.0,86.37,86.37,85.57,85.78,292775.0
2024-03-01 10:00:00,85.78,86.33,85.78,86.21,224235.0,85.78,86.33,85.78,86.21,224235.0
2024-03-01 10:30:00,86.22,86.44,86.05,86.36,99035.0,86.22,86.44,86.05,86.36,99035.0
2024-03-01 11:00:00,86.4,86.52,86.32,86.39,79545.0,86.4,86.52,86.32,86.39,79545.0
2024-03-01 11:30:00,86.41,86.48,86.26,86.47,150175.0,86.41,86.48,86.26,86.47,150175.0
2024-03-01 12:00:00,86.46,86.6,86.38,86.57,103090.0,86.46,86.6,86.38,86.57,103090.0
2024-03-01 12:30:00,86.58,86.7,86.49,86.69,71665.0,86.58,86.7,86.49,86.69,71665.0
2024-03-01 13:00:00,86.7,86.83,86.68,86.83,73670.0,86.7,86.83,86.68,86.83,73670.0
2024-03-01 13:30:00,86.84,86.85,86.75,86.77,55835.0,86.84,86.85,86.75,86.77,55835.0
2024-03-01 14:00:00,86.78,86.84,86.67,86.76,286680.0,86.78,86.84,86.67,86.76,286680.0
2024-03-01 14:30:00,86.77,86.89,86.66,86.87,91955.0,86.77,86.89,86.66,86.87,91955.0
2024-03-01 15:00:00,86.84,86.88,86.62,86.88,84790.0,86.84,86.88,86.62,86.88,84790.0
2024-03-01 15:30:00,86.89,86.95,86.81,86.85,472905.0,86.89,86.95,86.81,86.85,472905.0
2024-03-04 09:30:00,86.58,86.82,86.47,86.64,184325.0,86.58,86.82,86.47,86.64,184325.0
2024-03-04 10:00:00,86.65,86.68,86.44,86.51,83935.0,86.65,86.68,86.44,86.51,83935.0
2024-03-04 10:30:00,86.55,86.7,86.52,86.64,19690.0,86.55,86.7,86.52,86.64,19690.0
2024-03-04 11:00:00,86.66,86.72,86.56,86.66,38870.0,86.66,86.72,86.56,86.66,38870.0
2024-03-04 11:30:00,86.7,86.72,86.53,86.71,33165.0,86.7,86.72,86.53,86.71,33165.0
2024-03-04 12:00:00,86.66,86.75,86.65,86.75,15530.0,86.66,86.75,86.65,86.75,15530.0
2024-03-04 12:30:00,86.77,86.77,86.58,86.61,57205.0,86.77,86.77,86.58,86.61,57205.0
2024-03-04 13:00:00,86.59,86.62,86.42,86.51,34300.0,86.59,86.62,86.42,86.51,34300.0
2024-03-04 13:30:00,86.5,86.66,86.47,86.66,32970.0,86.5,86.66,86.47,86.66,32970.0
2024-03-04 14:00:00,86.65,86.7,86.59,86.65,32230.0,86.65,86.7,86.59,86.65,32230.0
2024-03-04 14:30:00,86.68,86.89,86.66,86.78,36065.0,86.68,86.89,86.66,86.78,36065.0
2024-03-04 15:00:00,86.79,86.88,86.73,86.76,57825.0,86.79,86.88,86.73,86.76,57825.0
2024-03-04 15:30:00,86.8,86.8,86.43,86.56,336030.0,86.8,86.8,86.43,86.56,336030.0
2024-03-05 09:30:00,85.62,85.69,84.37,84.45,397540.0,85.62,85.69,84.37,84.45,397540.0
2024-03-05 10:00:00,84.49,84.6,83.58,83.68,622620.0,84.49,84.6,83.58,83.68,622620.0
2024-03-05 10:30:00,83.58,83.64,83.15,83.2,703315.0,83.58,83.64,83.15,83.2,703315.0
2024-03-05 11:00:00,83.21,83.66,83.13,83.65,226455.0,83.21,83.66,83.13,83.65,226455.0
2024-03-05 11:30:00,83.62,83.64,83.27,83.45,138660.0,83.62,83.64,83.27,83.45,138660.0
2024-03-05 12:00:00,83.46,83.56,83.37,83.53,77695.0,83.46,83.56,83.37,83.53,77695.0
2024-03-05 12:30:00,83.56,83.6,83.36,83.52,97600.0,83.56,83.6,83.36,83.52,97600.0
2024-03-05 13:00:00,83.49,83.49,83.14,83.19,121850.0,83.49,83.49,83.14,83.19,121850.0
2024-03-05 13:30:00,83.17,83.24,82.85,82.9,402910.0,83.17,83.24,82.85,82.9,402910.0
2024-03-05 14:00:00,82.9,83.03,82.9,82.92,177730.0,82.9,83.03,82.9,82.92,177730.0
2024-03-05 14:30:00,82.93,82.93,82.76,82.8,397200.0,82.93,82.93,82.76,82.8,397200.0
2024-03-05 15:00:00,82.79,83.0,82.78,82.81,384295.0,82.79,83.0,82.78,82.81,384295.0
2024-03-05 15:30:00,82.78,83.27,82.74,83.26,1426990.0,82.78,83.27,82.74,83.26,1426990.0
2024-03-06 09:30:00,84.94,85.1,84.03,84.07,460320.0,84.94,85.1,84.03,84.07,460320.0
2024-03-06 10:00:00,84.02,84.19,83.68,84.02,386295.0,84.02,84.19,83.68,84.02,386295.0
2024-03-06 10:30:00,83.99,84.41,83.88,84.37,240995.0,83.99,84.41,83.88,84.37,240995.0
2024-03-06 11:00:00,84.37,84.54,84.29,84.43,172665.0,84.37,84.54,84.29,84.43,172665.0
2024-03-06 11:30:00,84.42,84.66,84.32,84.62,304160.0,84.42,84.66,84.32,84.62,304160.0
2024-03-06 12:00:00,84.64,84.81,84.58,84.81,85520.0,84.64,84.81,84.58,84.81,85520.0
2024-03-06 12:30:00,84.83,84.89,84.66,84.74,177610.0,84.83,84.89,84.66,84.74,177610.0
2024-03-06 13:00:00,84.74,84.8,84.59,84.72,115805.0,84.74,84.8,84.59,84.72,115805.0
2024-03-06 13:30:00,84.73,84.74,84.16,84.39,229160.0,84.73,84.74,84.16,84.39,229160.0
2024-03-06 14:00:00,84.33,84.52,84.14,84.48,145535.0,84.33,84.52,84.14,84.48,145535.0
2024-03-06 14:30:00,84.5,84.53,84.15,84.25,143495.0,84.5,84.53,84.15,84.25,143495.0
2024-03-06 15:00:00,84.24,84.37,84.04,84.16,190265.0,84.24,84.37,84.04,84.16,190265.0
2024-03-06 15:30:00,84.16,84.44,83.99,84.38,817350.0,84.16,84.44,83.99,84.38,817350.0
2024-03-07 09:30:00,85.15,85.25,84.22,84.57,141788.0,85.15,85.25,84.22,84.57,141788.0
2024-03-07 10:00:00,84.58,84.84,84.5,84.79,45943.0,84.58,84.84,84.5,84.79,45943.0
2024-03-07 10:30:00,84.79,85.03,84.65,84.93,31287.0,84.79,85.03,84.65,84.93,31287.0
2024-03-07 11:00:00,84.9,85.05,84.87,85.0,68848.0,84.9,85.05,84.87,85.0,68848.0
2024-03-07 11:30:00,84.98,85.23,84.9,85.21,59399.0,84.98,85.23,84.9,85.21,59399.0
2024-03-07 12:00:00,85.22,85.33,85.17,85.28,56635.0,85.22,85.33,85.17,85.28,56635.0
2024-03-07 12:30:00,85.28,85.36,85.23,85.32,105445.0,85.28,85.36,85.23,85.32,105445.0
2024-03-07 13:00:00,85.33,85.44,85.23,85.44,35382.0,85.33,85.44,85.23,85.44,35382.0
2024-03-07 13:30:00,85.46,85.65,85.43,85.59,131724.0,85.46,85.65,85.43,85.59,131724.0
2024-03-07 14:00:00,85.6,85.63,85.47,85.55,203431.0,85.6,85.63,85.47,85.55,203431.0
2024-03-07 14:30:00,85.55,85.62,85.45,85.47,70389.0,85.55,85.62,85.45,85.47,70389.0
2024-03-07 15:00:00,85.47,85.47,85.28,85.38,70450.0,85.47,85.47,85.28,85.38,70450.0
2024-03-07 15:30:00,85.38,85.52,85.35,85.41,312760.0,85.38,85.52,85.35,85.41,312760.0
2024-03-08 09:30:00,85.64,86.17,85.47,86.08,329443.0,85.64,86.17,85.47,86.08,329443.0
2024-03-08 10:00:00,86.13,86.35,86.07,86.12,125341.0,86.13,86.35,86.07,86.12,125341.0
2024-03-08 10:30:00,86.14,86.16,85.81,85.86,51015.0,86.14,86.16,85.81,85.86,51015.0
2024-03-08 11:00:00,85.84,85.84,85.09,85.12,88645.0,85.84,85.84,85.09,85.12,88645.0
2024-03-08 11:30:00,85.13,85.43,85.05,85.3,83899.0,85.13,85.43,85.05,85.3,83899.0
2024-03-08 12:00:00,85.29,85.51,85.18,85.43,40578.0,85.29,85.51,85.18,85.43,40578.0
2024-03-08 12:30:00,85.45,85.51,84.95,85.03,69162.0,85.45,85.51,84.95,85.03,69162.0
2024-03-08 13:00:00,84.99,85.08,84.85,84.86,61911.0,84.99,85.08,84.85,84.86,61911.0
2024-03-08 13:30:00,84.83,84.88,84.65,84.81,147934.0,84.83,84.88,84.65,84.81,147934.0
2024-03-08 14:00:00,84.81,85.21,84.8,85.17,76011.0,84.81,85.21,84.8,85.17,76011.0
2024-03-08 14:30:00,85.17,85.49,85.17,85.34,52828.0,85.17,85.49,85.17,85.34,52828.0
2024-03-08 15:00:00,85.34,85.43,84.93,84.96,98560.0,85.34,85.43,84.93,84.96,98560.0
2024-03-08 15:30:00,84.94,85.1,84.94,84.95,300831.0,84.94,85.1,84.94,84.95,300831.0
2024-03-11 09:30:00,84.47,85.15,84.38,84.58,178902.0,84.47,85.15,84.38,84.58,178902.0
2024-03-11 10:00:00,84.52,84.61,84.29,84.5,193927.0,84.52,84.61,84.29,84.5,193927.0
2024-03-11 10:30:00,84.52,85.02,84.51,85.02,77172.0,84.52,85.02,84.51,85.02,77172.0
2024-03-11 11:00:00,85.02,85.16,84.74,84.79,159865.0,85.02,85.16,84.74,84.79,159865.0
2024-03-11 11:30:00,84.77,85.11,84.71,85.08,364953.0,84.77,85.11,84.71,85.08,364953.0
2024-03-11 12:00:00,85.07,85.1,84.92,85.05,359821.0,85.07,85.1,84.92,85.05,359821.0
2024-03-11 12:30:00,85.06,85.29,85.06,85.23,57449.0,85.06,85.29,85.06,85.23,57449.0
2024-03-11 13:00:00,85.24,85.33,85.08,85.3,77771.0,85.24,85.33,85.08,85.3,77771.0
2024-03-11 13:30:00,85.31,85.39,85.1,85.31,95850.0,85.31,85.39,85.1,85.31,95850.0
2024-03-11 14:00:00,85.31,85.43,85.24,85.41,81376.0,85.31,85.43,85.24,85.41,81376.0
2024-03-11 14:30:00,85.41,85.51,85.28,85.39,43069.0,85.41,85.51,85.28,85.39,43069.0
2024-03-11 15:00:00,85.38,85.39,85.14,85.14,85406.0,85.38,85.39,85.14,85.14,85406.0
2024-03-11 15:30:00,85.14,85.23,85.06,85.15,295945.0,85.14,85.23,85.06,85.15,295945.0
2024-03-12 09:30:00,86.03,86.51,85.58,86.35,337719.0,86.03,86.51,85.58,86.35,337719.0
2024-03-12 10:00:00,86.34,86.73,86.25,86.72,107351.0,86.34,86.73,86.25,86.72,107351.0
2024-03-12 10:30:00,86.73,86.93,86.71,86.81,341966.0,86.73,86.93,86.71,86.81,341966.0
2024-03-12 11:00:00,86.82,86.9,86.71,86.89,224133.0,86.82,86.9,86.71,86.89,224133.0
2024-03-12 11:30:00,86.88,86.88,86.6,86.72,120839.0,86.88,86.88,86.6,86.72,120839.0
2024-03-12 12:00:00,86.73,86.75,86.55,86.61,175700.0,86.73,86.75,86.55,86.61,175700.0
2024-03-12 12:30:00,86.61,86.68,86.44,86.56,163594.0,86.61,86.68,86.44,86.56,163594.0
2024-03-12 13:00:00,86.56,86.71,86.41,86.63,108527.0,86.56,86.71,86.41,86.63,108527.0
2024-03-12 13:30:00,86.63,86.83,86.61,86.78,79926.0,86.63,86.83,86.61,86.78,79926.0
2024-03-12 14:00:00,86.78,86.94,86.72,86.94,104795.0,86.78,86.94,86.72,86.94,104795.0
2024-03-12 14:30:00,86.95,87.02,86.82,87.0,223657.0,86.95,87.02,86.82,87.0,223657.0
2024-03-12 15:00:00,87.0,87.12,86.87,87.1,141094.0,87.0,87.12,86.87,87.1,141094.0
2024-03-12 15:30:00,87.09,87.17,86.92,87.0,375718.0,87.09,87.17,86.92,87.0,375718.0
2024-03-13 09:30:00,87.0,87.06,86.52,86.54,255083.0,87.0,87.06,86.52,86.54,255083.0
2024-03-13 10:00:00,86.54,86.86,86.41,86.77,169596.0,86.54,86.86,86.41,86.77,169596.0
2024-03-13 10:30:00,86.75,86.94,86.66,86.77,255126.0,86.75,86.94,86.66,86.77,255126.0
2024-03-13 11:00:00,86.77,86.9,86.7,86.73,100243.0,86.77,86.9,86.7,86.73,100243.0
2024-03-13 11:30:00,86.7,86.77,86.52,86.73,77638.0,86.7,86.77,86.52,86.73,77638.0
2024-03-13 12:00:00,86.73,86.82,86.65,86.74,82193.0,86.73,86.82,86.65,86.74,82193.0
2024-03-13 12:30:00,86.73,86.88,86.67,86.8,43816.0,86.73,86.88,86.67,86.8,43816.0
2024-03-13 13:00:00,86.81,86.97,86.73,86.78,48274.0,86.81,86.97,86.73,86.78,48274.0
2024-03-13 13:30:00,86.81,86.96,86.71,86.95,70215.0,86.81,86.96,86.71,86.95,70215.0
2024-03-13 14:00:00,86.93,87.04,86.93,87.02,81698.0,86.93,87.04,86.93,87.02,81698.0
2024-03-13 14:30:00,87.03,87.09,86.87,86.9,65212.0,87.03,87.09,86.87,86.9,65212.0
2024-03-13 15:00:00,86.9,86.94,86.27,86.39,136816.0,86.9,86.94,86.27,86.39,136816.0
2024-03-13 15:30:00,86.39,86.58,86.37,86.41,434997.0,86.39,86.58,86.37,86.41,434997.0
2024-03-14 09:30:00,86.82,86.89,85.74,85.85,355514.0,86.82,86.89,85.74,85.85,355514.0
2024-03-14 10:00:00,85.86,86.13,85.67,86.1,121807.0,85.86,86.13,85.67,86.1,121807.0
2024-03-14 10:30:00,86.09,86.29,85.91,86.07,261825.0,86.09,86.29,85.91,86.07,261825.0
2024-03-14 11:00:00,86.08,86.33,85.89,85.96,136292.0,86.08,86.33,85.89,85.96,136292.0
2024-03-14 11:30:00,85.95,86.15,85.91,86.1,207604.0,85.95,86.15,85.91,86.1,207604.0
2024-03-14 12:00:00,86.12,86.14,85.8,85.92,188404.0,86.12,86.14,85.8,85.92,188404.0
2024-03-14 12:30:00,85.93,86.1,85.87,85.93,179655.0,85.93,86.1,85.87,85.93,179655.0
2024-03-14 13:00:00,85.92,85.94,85.66,85.82,186687.0,85.92,85.94,85.66,85.82,186687.0
2024-03-14 13:30:00,85.82,86.03,85.76,86.02,198685.0,85.82,86.03,85.76,86.02,198685.0
2024-03-14 14:00:00,86.02,86.21,86.02,86.15,255906.0,86.02,86.21,86.02,86.15,255906.0
2024-03-14 14:30:00,86.15,86.16,85.83,85.85,320608.0,86.15,86.16,85.83,85.85,320608.0
2024-03-14 15:00:00,85.84,85.84,85.52,85.58,297490.0,85.84,85.84,85.52,85.58,297490.0
2024-03-14 15:30:00,85.58,85.97,85.41,85.97,882838.0,85.58,85.97,85.41,85.97,882838.0
2024-03-15 09:30:00,84.23,84.52,83.86,84.09,905811.0,84.23,84.52,83.86,84.09,905811.0
2024-03-15 10:00:00,84.05,84.14,83.76,83.97,197987.0,84.05,84.14,83.76,83.97,197987.0
2024-03-15 10:30:00,83.97,84.24,83.86,84.1,489188.0,83.97,84.24,83.86,84.1,489188.0
2024-03-15 11:00:00,84.11,84.12,83.7,83.81,165063.0,84.11,84.12,83.7,83.81,165063.0
2024-03-15 11:30:00,83.81,83.84,83.53,83.59,269387.0,83.81,83.84,83.53,83.59,269387.0
2024-03-15 12:00:00,83.58,83.66,83.32,83.39,314037.0,83.58,83.66,83.32,83.39,314037.0
2024-03-15 12:30:00,83.39,83.5,83.26,83.28,184679.0,83.39,83.5,83.26,83.28,184679.0
2024-03-15 13:00:00,83.3,83.63,83.29,83.55,140491.0,83.3,83.63,83.29,83.55,140491.0
2024-03-15 13:30:00,83.55,83.67,83.51,83.65,175775.0,83.55,83.67,83.51,83.65,175775.0
2024-03-15 14:00:00,83.65,83.67,83.49,83.55,241043.0,83.65,83.67,83.49,83.55,241043.0
2024-03-15 14:30:00,83.55,83.82,83.53,83.74,186222.0,83.55,83.82,83.53,83.74,186222.0
2024-03-15 15:00:00,83.74,83.87,83.67,83.78,201443.0,83.74,83.87,83.67,83.78,201443.0
2024-03-15 15:30:00,83.79,83.82,83.46,83.54,858016.0,83.79,83.82,83.46,83.54,858016.0
2024-03-18 09:30:00,83.98,84.46,83.98,84.12,293439.0,83.98,84.46,83.98,84.12,293439.0
2024-03-18 10:00:00,84.09,84.64,84.07,84.55,107423.0,84.09,84.64,84.07,84.55,107423.0
2024-03-18 10:30:00,84.55,84.61,84.43,84.56,114330.0,84.55,84.61,84.43,84.56,114330.0
2024-03-18 11:00:00,84.59,84.62,84.39,84.55,77470.0,84.59,84.62,84.39,84.55,77470.0
2024-03-18 11:30:00,84.54,84.54,84.33,84.47,87838.0,84.54,84.54,84.33,84.47,87838.0
2024-03-18 12:00:00,84.48,84.62,84.38,84.55,100650.0,84.48,84.62,84.38,84.55,100650.0
2024-03-18 12:30:00,84.55,84.56,84.26,84.31,118370.0,84.55,84.56,84.26,84.31,118370.0
2024-03-18 13:00:00,84.33,84.53,84.26,84.51,129107.0,84.33,84.53,84.26,84.51,129107.0
2024-03-18 13:30:00,84.52,84.59,84.4,84.59,115277.0,84.52,84.59,84.4,84.59,115277.0
2024-03-18 14:00:00,84.58,84.82,84.55,84.81,172321.0,84.58,84.82,84.55,84.81,172321.0
2024-03-18 14:30:00,84.82,84.84,84.58,84.7,130610.0,84.82,84.84,84.58,84.7,130610.0
2024-03-18 15:00:00,84.7,84.89,84.67,84.81,178928.0,84.7,84.89,84.67,84.81,178928.0
2024-03-18 15:30:00,84.81,84.86,84.48,84.54,579133.0,84.81,84.86,84.48,84.54,579133.0
2024-03-19 09:30:00,84.19,84.19,83.67,84.03,186694.0,84.19,84.19,83.67,84.03,186694.0
2024-03-19 10:00:00,84.02,84.14,83.8,83.87,94229.0,84.02,84.14,83.8,83.87,94229.0
2024-03-19 10:30:00,83.88,84.14,83.83,84.05,112572.0,83.88,84.14,83.83,84.05,112572.0
2024-03-19 11:00:00,84.05,84.2,84.02,84.16,139966.0,84.05,84.2,84.02,84.16,139966.0
2024-03-19 11:30:00,84.16,84.45,84.16,84.45,137221.0,84.16,84.45,84.16,84.45,137221.0
2024-03-19 12:00:00,84.47,84.72,84.4,84.66,158707.0,84.47,84.72,84.4,84.66,158707.0
2024-03-19 12:30:00,84.67,85.04,84.66,84.83,186898.0,84.67,85.04,84.66,84.83,186898.0
2024-03-19 13:00:00,84.83,85.0,84.79,84.95,201566.0,84.83,85.0,84.79,84.95,201566.0
2024-03-19 13:30:00,84.95,85.05,84.84,84.92,169176.0,84.95,85.05,84.84,84.92,169176.0
2024-03-19 14:00:00,84.92,84.97,84.8,84.94,217831.0,84.92,84.97,84.8,84.94,217831.0
2024-03-19 14:30:00,84.94,85.05,84.9,84.95,290859.0,84.94,85.05,84.9,84.95,290859.0
2024-03-19 15:00:00,84.95,84.98,84.74,84.89,333546.0,84.95,84.98,84.74,84.89,333546.0
2024-03-19 15:30:00,84.88,85.16,84.86,85.12,475046.0,84.88,85.16,84.86,85.12,475046.0
2024-03-20 09:30:00,85.37,85.54,84.99,85.1,151573.0,85.37,85.54,84.99,85.1,151573.0
2024-03-20 10:00:00,85.1,85.27,84.94,85.24,87183.0,85.1,85.27,84.94,85.24,87183.0
2024-03-20 10:30:00,85.24,85.28,84.96,85.03,54126.0,85.24,85.28,84.96,85.03,54126.0
2024-03-20 11:00:00,85.02,85.26,85.01,85.2,66199.0,85.02,85.26,85.01,85.2,66199.0
2024-03-20 11:30:00,85.19,85.21,84.99,85.07,60692.0,85.19,85.21,84.99,85.07,60692.0
2024-03-20 12:00:00,85.06,85.11,84.99,85.08,63635.0,85.06,85.11,84.99,85.08,63635.0
2024-03-20 12:30:00,85.08,85.22,84.96,85.21,71936.0,85.08,85.22,84.96,85.21,71936.0
2024-03-20 13:00:00,85.2,85.21,85.04,85.09,101002.0,85.2,85.21,85.04,85.09,101002.0
2024-03-20 13:30:00,85.09,85.12,85.0,85.08,102931.0,85.09,85.12,85.0,85.08,102931.0
2024-03-20 14:00:00,85.09,85.84,85.09,85.65,193649.0,85.09,85.84,85.09,85.65,193649.0
2024-03-20 14:30:00,85.66,85.97,85.21,85.79,290611.0,85.66,85.97,85.21,85.79,290611.0
2024-03-20 15:00:00,85.8,86.1,85.77,86.05,214533.0,85.8,86.1,85.77,86.05,214533.0
2024-03-20 15:30:00,86.06,86.15,85.84,85.99,937167.0,86.06,86.15,85.84,85.99,937167.0
2024-03-21 09:30:00,86.91,87.01,86.5,86.83,353919.0,86.91,87.01,86.5,86.83,353919.0
2024-03-21 10:00:00,86.83,87.19,86.73,87.01,252786.0,86.83,87.19,86.73,87.01,252786.0
2024-03-21 10:30:00,86.98,87.1,86.77,86.98,98339.0,86.98,87.1,86.77,86.98,98339.0
2024-03-21 11:00:00,86.99,87.08,86.91,87.03,95060.0,86.99,87.08,86.91,87.03,95060.0
2024-03-21 11:30:00,87.03,87.23,86.99,87.22,85045.0,87.03,87.23,86.99,87.22,85045.0
2024-03-21 12:00:00,87.23,87.29,87.14,87.19,120675.0,87.23,87.29,87.14,87.19,120675.0
2024-03-21 12:30:00,87.21,87.27,87.12,87.22,96592.0,87.21,87.27,87.12,87.22,96592.0
2024-03-21 13:00:00,87.24,87.25,87.07,87.09,75772.0,87.24,87.25,87.07,87.09,75772.0
2024-03-21 13:30:00,87.08,87.12,86.82,86.83,80649.0,87.08,87.12,86.82,86.83,80649.0
2024-03-21 14:00:00,86.83,86.94,86.66,86.94,102685.0,86.83,86.94,86.66,86.94,102685.0
2024-03-21 14:30:00,86.95,86.95,86.61,86.72,84755.0,86.95,86.95,86.61,86.72,84755.0
2024-03-21 15:00:00,86.72,86.83,86.63,86.72,99841.0,86.72,86.83,86.63,86.72,99841.0
2024-03-21 15:30:00,86.72,86.79,86.53,86.54,669523.0,86.72,86.79,86.53,86.54,669523.0
2024-03-22 09:30:00,86.49,86.55,86.11,86.11,96366.0,86.49,86.55,86.11,86.11,96366.0
2024-03-22 10:00:00,86.13,86.23,85.69,85.76,94034.0,86.13,86.23,85.69,85.76,94034.0
2024-03-22 10:30:00,85.76,85.85,85.63,85.7,45879.0,85.76,85.85,85.63,85.7,45879.0
2024-03-22 11:00:00,85.7,85.92,85.67,85.88,37873.0,85.7,85.92,85.67,85.88,37873.0
2024-03-22 11:30:00,85.92,85.99,85.81,85.92,73965.0,85.92,85.99,85.81,85.92,73965.0
2024-03-22 12:00:00,85.92,85.99,85.75,85.93,51353.0,85.92,85.99,85.75,85.93,51353.0
2024-03-22 12:30:00,85.93,86.07,85.79,86.05,50963.0,85.93,86.07,85.79,86.05,50963.0
2024-03-22 13:00:00,86.06,86.18,86.05,86.09,63832.0,86.06,86.18,86.05,86.09,63832.0
2024-03-22 13:30:00,86.09,86.21,86.05,86.2,49462.0,86.09,86.21,86.05,86.2,49462.0
2024-03-22 14:00:00,86.2,86.21,85.97,86.15,99323.0,86.2,86.21,85.97,86.15,99323.0
2024-03-22 14:30:00,86.15,86.15,86.02,86.09,126973.0,86.15,86.15,86.02,86.09,126973.0
2024-03-22 15:00:00,86.11,86.15,85.84,85.94,180750.0,86.11,86.15,85.84,85.94,180750.0
2024-03-22 15:30:00,85.94,86.08,85.89,85.96,332209.0,85.94,86.08,85.89,85.96,332209.0
2024-03-25 09:30:00,85.46,85.59,85.2,85.42,102841.0,85.46,85.59,85.2,85.42,102841.0
2024-03-25 10:00:00,85.41,85.65,85.34,85.54,57425.0,85.41,85.65,85.34,85.54,57425.0
2024-03-25 10:30:00,85.54,85.63,85.48,85.59,40675.0,85.54,85.63,85.48,85.59,40675.0
2024-03-25 11:00:00,85.59,85.68,85.57,85.64,47981.0,85.59,85.68,85.57,85.64,47981.0
2024-03-25 11:30:00,85.64,85.83,85.59,85.81,33055.0,85.64,85.83,85.59,85.81,33055.0
2024-03-25 12:00:00,85.81,85.83,85.66,85.77,37959.0,85.81,85.83,85.66,85.77,37959.0
2024-03-25 12:30:00,85.77,85.79,85.68,85.76,110547.0,85.77,85.79,85.68,85.76,110547.0
2024-03-25 13:00:00,85.75,85.87,85.73,85.85,64051.0,85.75,85.87,85.73,85.85,64051.0
2024-03-25 13:30:00,85.85,85.87,85.76,85.87,35446.0,85.85,85.87,85.76,85.87,35446.0
2024-03-25 14:00:00,85.87,85.91,85.84,85.9,82976.0,85.87,85.91,85.84,85.9,82976.0
2024-03-25 14:30:00,85.89,85.98,85.85,85.95,61262.0,85.89,85.98,85.85,85.95,61262.0
2024-03-25 15:00:00,85.95,85.95,85.75,85.81,125229.0,85.95,85.95,85.75,85.81,125229.0
2024-03-25 15:30:00,85.79,85.89,85.65,85.69,181092.0,85.79,85.89,85.65,85.69,181092.0
2024-03-26 09:30:00,85.9,86.21,85.9,86.11,68887.0,85.9,86.21,85.9,86.11,68887.0
2024-03-26 10:00:00,86.08,86.16,85.87,85.88,54614.0,86.08,86.16,85.87,85.88,54614.0
2024-03-26 10:30:00,85.87,85.9,85.74,85.87,50992.0,85.87,85.9,85.74,85.87,50992.0
2024-03-26 11:00:00,85.87,86.03,85.85,86.0,51862.0,85.87,86.03,85.85,86.0,51862.0
2024-03-26 11:30:00,85.99,86.24,85.96,86.23,54768.0,85.99,86.24,85.96,86.23,54768.0
2024-03-26 12:00:00,86.24,86.34,86.15,86.21,44598.0,86.24,86.34,86.15,86.21,44598.0
2024-03-26 12:30:00,86.2,86.21,86.04,86.08,45069.0,86.2,86.21,86.04,86.08,45069.0
2024-03-26 13:00:00,86.06,86.17,86.02,86.16,36897.0,86.06,86.17,86.02,86.16,36897.0
2024-03-26 13:30:00,86.17,86.21,86.1,86.16,50320.0,86.17,86.21,86.1,86.16,50320.0
2024-03-26 14:00:00,86.17,86.32,86.15,86.31,54032.0,86.17,86.32,86.15,86.31,54032.0
2024-03-26 14:30:00,86.31,86.32,86.13,86.22,50320.0,86.31,86.32,86.13,86.22,50320.0
2024-03-26 15:00:00,86.23,86.23,85.96,86.0,55058.0,86.23,86.23,85.96,86.0,55058.0
2024-03-26 15:30:00,86.01,86.01,85.82,85.87,225397.0,86.01,86.01,85.82,85.87,225397.0
2024-03-27 09:30:00,86.45,86.64,85.57,85.58,118784.0,86.45,86.64,85.57,85.58,118784.0
2024-03-27 10:00:00,85.59,85.62,84.97,85.34,198229.0,85.59,85.62,84.97,85.34,198229.0
2024-03-27 10:30:00,85.36,85.47,85.17,85.21,90718.0,85.36,85.47,85.17,85.21,90718.0
2024-03-27 11:00:00,85.2,85.38,85.12,85.13,94246.0,85.2,85.38,85.12,85.13,94246.0
2024-03-27 11:30:00,85.12,85.19,84.96,84.97,78547.0,85.12,85.19,84.96,84.97,78547.0
2024-03-27 12:00:00,84.97,85.2,84.94,85.19,89558.0,84.97,85.2,84.94,85.19,89558.0
2024-03-27 12:30:00,85.2,85.29,85.14,85.23,84792.0,85.2,85.29,85.14,85.23,84792.0
2024-03-27 13:00:00,85.23,85.27,85.04,85.12,93091.0,85.23,85.27,85.04,85.12,93091.0
2024-03-27 13:30:00,85.12,85.14,85.05,85.09,42076.0,85.12,85.14,85.05,85.09,42076.0
2024-03-27 14:00:00,85.09,85.32,85.02,85.29,65685.0,85.09,85.32,85.02,85.29,65685.0
2024-03-27 14:30:00,85.3,85.32,85.08,85.11,55099.0,85.3,85.32,85.08,85.11,55099.0
2024-03-27 15:00:00,85.12,85.25,85.03,85.2,95983.0,85.12,85.25,85.03,85.2,95983.0
2024-03-27 15:30:00,85.2,85.45,85.15,85.43,409640.0,85.2,85.45,85.15,85.43,409640.0
2024-03-28 09:30:00,85.46,85.92,85.28,85.78,153057.0,85.46,85.92,85.28,85.78,153057.0
2024-03-28 10:00:00,85.79,85.88,85.49,85.6,62122.0,85.79,85.88,85.49,85.6,62122.0
2024-03-28 10:30:00,85.6,85.76,85.54,85.67,204769.0,85.6,85.76,85.54,85.67,204769.0
2024-03-28 11:00:00,85.67,85.7,85.43,85.52,90963.0,85.67,85.7,85.43,85.52,90963.0
2024-03-28 11:30:00,85.53,85.6,85.45,85.53,46442.0,85.53,85.6,85.45,85.53,46442.0
2024-03-28 12:00:00,85.52,85.55,85.39,85.55,48919.0,85.52,85.55,85.39,85.55,48919.0
2024-03-28 12:30:00,85.55,85.56,85.32,85.37,58871.0,85.55,85.56,85.32,85.37,58871.0
2024-03-28 13:00:00,85.37,85.41,85.27,85.31,44667.0,85.37,85.41,85.27,85.31,44667.0
2024-03-28 13:30:00,85.31,85.41,85.29,85.35,86728.0,85.31,85.41,85.29,85.35,86728.0
2024-03-28 14:00:00,85.36,85.4,85.26,85.31,87143.0,85.36,85.4,85.26,85.31,87143.0
2024-03-28 14:30:00,85.32,85.51,85.22,85.48,86600.0,85.32,85.51,85.22,85.48,86600.0
2024-03-28 15:00:00,85.48,85.55,85.37,85.47,147604.0,85.48,85.55,85.37,85.47,147604.0
2024-03-28 15:30:00,85.47,85.49,85.27,85.28,570222.0,85.47,85.49,85.27,85.28,570222.0
2024-04-01 09:30:00,85.52,85.73,85.23,85.31,230379.0,85.52,85.73,85.23,85.31,230379.0
2024-04-01 10:00:00,85.3,85.36,84.78,84.82,253371.0,85.3,85.36,84.78,84.82,253371.0
2024-04-01 10:30:00,84.82,84.9,84.62,84.73,169366.0,84.82,84.9,84.62,84.73,169366.0
2024-04-01 11:00:00,84.73,84.85,84.59,84.8,298882.0,84.73,84.85,84.59,84.8,298882.0
2024-04-01 11:30:00,84.8,84.81,84.58,84.58,133181.0,84.8,84.81,84.58,84.58,133181.0
2024-04-01 12:00:00,84.59,84.85,84.54,84.8,64441.0,84.59,84.85,84.54,84.8,64441.0
2024-04-01 12:30:00,84.81,84.94,84.77,84.86,72078.0,84.81,84.94,84.77,84.86,72078.0
2024-04-01 13:00:00,84.86,84.91,84.66,84.77,105625.0,84.86,84.91,84.66,84.77,105625.0
2024-04-01 13:30:00,84.77,84.89,84.71,84.87,84953.0,84.77,84.89,84.71,84.87,84953.0
2024-04-01 14:00:00,84.87,84.9,84.8,84.81,63171.0,84.87,84.9,84.8,84.81,63171.0
2024-04-01 14:30:00,84.82,84.9,84.76,84.88,107164.0,84.82,84.9,84.76,84.88,107164.0
2024-04-01 15:00:00,84.87,84.92,84.81,84.85,93879.0,84.87,84.92,84.81,84.85,93879.0
2024-04-01 15:30:00,84.85,85.11,84.77,85.0,368255.0,84.85,85.11,84.77,85.0,368255.0
2024-04-02 09:30:00,83.63,83.73,83.23,83.34,288025.0,83.63,83.73,83.23,83.34,288025.0
2024-04-02 10:00:00,83.34,83.54,83.18,83.51,138207.0,83.34,83.54,83.18,83.51,138207.0
2024-04-02 10:30:00,83.51,83.69,83.39,83.41,156437.0,83.51,83.69,83.39,83.41,156437.0
2024-04-02 11:00:00,83.4,83.88,83.37,83.83,78418.0,83.4,83.88,83.37,83.83,78418.0
2024-04-02 11:30:00,83.83,83.89,83.69,83.73,65673.0,83.83,83.89,83.69,83.73,65673.0
2024-04-02 12:00:00,83.74,83.84,83.74,83.83,42127.0,83.74,83.84,83.74,83.83,42127.0
2024-04-02 12:30:00,83.82,84.01,83.8,84.01,50105.0,83.82,84.01,83.8,84.01,50105.0
2024-04-02 13:00:00,84.01,84.04,83.89,83.92,88640.0,84.01,84.04,83.89,83.92,88640.0
2024-04-02 13:30:00,83.92,83.97,83.88,83.9,105187.0,83.92,83.97,83.88,83.9,105187.0
2024-04-02 14:00:00,83.9,83.99,83.87,83.97,49771.0,83.9,83.99,83.87,83.97,49771.0
2024-04-02 14:30:00,83.95,84.05,83.93,83.98,73589.0,83.95,84.05,83.93,83.98,73589.0
2024-04-02 15:00:00,83.98,84.12,83.93,84.1,125253.0,83.98,84.12,83.93,84.1,125253.0
2024-04-02 15:30:00,84.11,84.19,84.09,84.16,250700.0,84.11,84.19,84.09,84.16,250700.0
2024-04-03 09:30:00,83.68,84.1,83.68,84.04,262955.0,83.68,84.1,83.68,84.04,262955.0
2024-04-03 10:00:00,84.05,84.64,84.05,84.59,96532.0,84.05,84.64,84.05,84.59,96532.0
2024-04-03 10:30:00,84.59,84.83,84.57,84.83,61208.0,84.59,84.83,84.57,84.83,61208.0
2024-04-03 11:00:00,84.83,84.87,84.71,84.8,69281.0,84.83,84.87,84.71,84.8,69281.0
2024-04-03 11:30:00,84.8,84.83,84.64,84.67,38996.0,84.8,84.83,84.64,84.67,38996.0
2024-04-03 12:00:00,84.66,84.77,84.54,84.74,90607.0,84.66,84.77,84.54,84.74,90607.0
2024-04-03 12:30:00,84.76,84.8,84.49,84.55,70007.0,84.76,84.8,84.49,84.55,70007.0
2024-04-03 13:00:00,84.55,84.61,84.52,84.59,125932.0,84.55,84.61,84.52,84.59,125932.0
2024-04-03 13:30:00,84.59,84.69,84.55,84.65,60816.0,84.59,84.69,84.55,84.65,60816.0
2024-04-03 14:00:00,84.65,84.73,84.58,84.59,56285.0,84.65,84.73,84.58,84.59,56285.0
2024-04-03 14:30:00,84.58,84.61,84.47,84.48,49169.0,84.58,84.61,84.47,84.48,49169.0
2024-04-03 15:00:00,84.48,84.49,84.07,84.17,211692.0,84.48,84.49,84.07,84.17,211692.0
2024-04-03 15:30:00,84.17,84.38,84.12,84.29,210634.0,84.17,84.38,84.12,84.29,210634.0
2024-04-04 09:30:00,85.17,85.76,84.98,85.06,391207.0,85.17,85.76,84.98,85.06,391207.0
2024-04-04 10:00:00,85.08,85.37,85.04,85.28,110625.0,85.08,85.37,85.04,85.28,110625.0
2024-04-04 10:30:00,85.29,85.35,85.2,85.25,97884.0,85.29,85.35,85.2,85.25,97884.0
2024-04-04 11:00:00,85.26,85.35,85.18,85.3,52333.0,85.26,85.35,85.18,85.3,52333.0
2024-04-04 11:30:00,85.29,85.36,85.24,85.32,116296.0,85.29,85.36,85.24,85.32,116296.0
2024-04-04 12:00:00,85.32,85.5,85.3,85.5,122788.0,85.32,85.5,85.3,85.5,122788.0
2024-04-04 12:30:00,85.49,85.54,85.43,85.49,137105.0,85.49,85.54,85.43,85.49,137105.0
2024-04-04 13:00:00,85.5,85.5,85.37,85.38,108704.0,85.5,85.5,85.37,85.38,108704.0
2024-04-04 13:30:00,85.38,85.47,85.12,85.12,105988.0,85.38,85.47,85.12,85.12,105988.0
2024-04-04 14:00:00,85.13,85.13,84.36,84.38,215421.0,85.13,85.13,84.36,84.38,215421.0
2024-04-04 14:30:00,84.37,84.38,83.74,83.83,323891.0,84.37,84.38,83.74,83.83,323891.0
2024-04-04 15:00:00,83.82,83.91,83.35,83.35,238250.0,83.82,83.91,83.35,83.35,238250.0
2024-04-04 15:30:00,83.35,83.55,83.2,83.22,630853.0,83.35,83.55,83.2,83.22,630853.0
2024-04-05 09:30:00,83.29,83.99,83.29,83.96,366254.0,83.29,83.99,83.29,83.96,366254.0
2024-04-05 10:00:00,83.95,84.05,83.6,83.7,256786.0,83.95,84.05,83.6,83.7,256786.0
2024-04-05 10:30:00,83.7,84.33,83.62,84.29,181226.0,83.7,84.33,83.62,84.29,181226.0
2024-04-05 11:00:00,84.29,84.31,83.93,84.27,203022.0,84.29,84.31,83.93,84.27,203022.0
2024-04-05 11:30:00,84.27,84.58,84.2,84.55,156403.0,84.27,84.58,84.2,84.55,156403.0
2024-04-05 12:00:00,84.56,84.64,84.5,84.55,135955.0,84.56,84.64,84.5,84.55,135955.0
2024-04-05 12:30:00,84.55,84.77,84.46,84.76,136847.0,84.55,84.77,84.46,84.76,136847.0
2024-04-05 13:00:00,84.76,84.77,84.45,84.5,111991.0,84.76,84.77,84.45,84.5,111991.0
2024-04-05 13:30:00,84.51,84.61,84.18,84.25,203726.0,84.51,84.61,84.18,84.25,203726.0
2024-04-05 14:00:00,84.24,84.44,84.1,84.16,203945.0,84.24,84.44,84.1,84.16,203945.0
2024-04-05 14:30:00,84.16,84.35,84.11,84.2,179592.0,84.16,84.35,84.11,84.2,179592.0
2024-04-05 15:00:00,84.19,84.33,84.16,84.22,217737.0,84.19,84.33,84.16,84.22,217737.0
2024-04-05 15:30:00,84.21,84.34,84.16,84.19,368902.0,84.21,84.34,84.16,84.19,368902.0
2024-04-08 09:30:00,84.2,84.46,83.7,84.19,282200.0,84.2,84.46,83.7,84.19,282200.0
2024-04-08 10:00:00,84.19,84.51,84.03,84.51,186510.0,84.19,84.51,84.03,84.51,186510.0
2024-04-08 10:30:00,84.52,84.64,84.43,84.61,126948.0,84.52,84.64,84.43,84.61,126948.0
2024-04-08 11:00:00,84.62,84.64,84.41,84.48,110749.0,84.62,84.64,84.41,84.48,110749.0
2024-04-08 11:30:00,84.48,84.48,84.23,84.36,96666.0,84.48,84.48,84.23,84.36,96666.0
2024-04-08 12:00:00,84.35,84.36,84.14,84.3,86141.0,84.35,84.36,84.14,84.3,86141.0
2024-04-08 12:30:00,84.28,84.43,84.28,84.42,101745.0,84.28,84.43,84.28,84.42,101745.0
2024-04-08 13:00:00,84.42,84.43,84.34,84.42,177137.0,84.42,84.43,84.34,84.42,177137.0
2024-04-08 13:30:00,84.43,84.52,84.31,84.49,110102.0,84.43,84.52,84.31,84.49,110102.0
2024-04-08 14:00:00,84.5,84.55,84.44,84.5,106218.0,84.5,84.55,84.44,84.5,106218.0
2024-04-08 14:30:00,84.51,84.51,84.38,84.5,129776.0,84.51,84.51,84.38,84.5,129776.0
2024-04-08 15:00:00,84.5,84.54,84.39,84.53,138094.0,84.5,84.54,84.39,84.53,138094.0
2024-04-08 15:30:00,84.52,84.61,84.38,84.44,332555.0,84.52,84.61,84.38,84.44,332555.0
2024-04-09 09:30:00,84.83,84.98,84.65,84.78,202274.0,84.83,84.98,84.65,84.78,202274.0
2024-04-09 10:00:00,84.8,84.89,84.37,84.41,90063.0,84.8,84.89,84.37,84.41,90063.0
2024-04-09 10:30:00,84.4,84.4,83.88,84.21,225661.0,84.4,84.4,83.88,84.21,225661.0
2024-04-09 11:00:00,84.19,84.33,84.1,84.22,130502.0,84.19,84.33,84.1,84.22,130502.0
2024-04-09 11:30:00,84.22,84.44,84.13,84.41,181168.0,84.22,84.44,84.13,84.41,181168.0
2024-04-09 12:00:00,84.39,84.6,84.38,84.5,66813.0,84.39,84.6,84.38,84.5,66813.0
2024-04-09 12:30:00,84.5,84.55,84.33,84.4,50002.0,84.5,84.55,84.33,84.4,50002.0
2024-04-09 13:00:00,84.39,84.58,84.37,84.48,46269.0,84.39,84.58,84.37,84.48,46269.0
2024-04-09 13:30:00,84.48,84.54,84.35,84.35,91503.0,84.48,84.54,84.35,84.35,91503.0
2024-04-09 14:00:00,84.34,84.42,84.27,84.31,66668.0,84.34,84.42,84.27,84.31,66668.0
2024-04-09 14:30:00,84.31,84.36,84.22,84.26,69378.0,84.31,84.36,84.22,84.26,69378.0
2024-04-09 15:00:00,84.26,84.61,84.05,84.59,108426.0,84.26,84.61,84.05,84.59,108426.0
2024-04-09 15:30:00,84.6,84.74,84.4,84.72,344620.0,84.6,84.74,84.4,84.72,344620.0
2024-04-10 09:30:00,83.27,83.79,83.2,83.65,1081116.0,83.27,83.79,83.2,83.65,1081116.0
2024-04-10 10:00:00,83.63,83.71,83.42,83.6,797265.0,83.63,83.71,83.42,83.6,797265.0
2024-04-10 10:30:00,83.61,83.87,83.41,83.51,311937.0,83.61,83.87,83.41,83.51,311937.0
2024-04-10 11:00:00,83.51,83.57,83.36,83.57,126779.0,83.51,83.57,83.36,83.57,126779.0
2024-04-10 11:30:00,83.58,83.58,83.32,83.43,100432.0,83.58,83.58,83.32,83.43,100432.0
2024-04-10 12:00:00,83.42,83.54,83.35,83.46,90357.0,83.42,83.54,83.35,83.46,90357.0
2024-04-10 12:30:00,83.47,83.66,83.39,83.63,95780.0,83.47,83.66,83.39,83.63,95780.0
2024-04-10 13:00:00,83.63,83.76,83.26,83.51,202714.0,83.63,83.76,83.26,83.51,202714.0
2024-04-10 13:30:00,83.5,83.69,83.23,83.5,198883.0,83.5,83.69,83.23,83.5,198883.0
2024-04-10 14:00:00,83.52,83.65,83.38,83.38,160636.0,83.52,83.65,83.38,83.38,160636.0
2024-04-10 14:30:00,83.39,83.6,83.33,83.35,117957.0,83.39,83.6,83.33,83.35,117957.0
2024-04-10 15:00:00,83.34,83.74,83.27,83.59,310854.0,83.34,83.74,83.27,83.59,310854.0
2024-04-10 15:30:00,83.59,83.73,83.41,83.59,669851.0,83.59,83.73,83.41,83.59,669851.0
2024-04-11 09:30:00,83.86,84.06,83.69,83.74,172095.0,83.86,84.06,83.69,83.74,172095.0
2024-04-11 10:00:00,83.74,83.74,83.21,83.38,410215.0,83.74,83.74,83.21,83.38,410215.0
2024-04-11 10:30:00,83.39,83.59,83.35,83.41,121437.0,83.39,83.59,83.35,83.41,121437.0
2024-04-11 11:00:00,83.44,83.57,83.37,83.51,81510.0,83.44,83.57,83.37,83.51,81510.0
2024-04-11 11:30:00,83.52,83.82,83.48,83.81,207200.0,83.52,83.82,83.48,83.81,207200.0
2024-04-11 12:00:00,83.81,83.83,83.6,83.61,194415.0,83.81,83.83,83.6,83.61,194415.0
2024-04-11 12:30:00,83.59,83.68,83.55,83.59,125492.0,83.59,83.68,83.55,83.59,125492.0
2024-04-11 13:00:00,83.58,84.1,83.52,84.04,385010.0,83.58,84.1,83.52,84.04,385010.0
2024-04-11 13:30:00,84.04,84.1,83.93,84.08,108328.0,84.04,84.1,83.93,84.08,108328.0
2024-04-11 14:00:00,84.09,84.43,84.07,84.39,116728.0,84.09,84.43,84.07,84.39,116728.0
2024-04-11 14:30:00,84.4,84.44,84.21,84.26,153075.0,84.4,84.44,84.21,84.26,153075.0
2024-04-11 15:00:00,84.26,84.36,84.22,84.33,88972.0,84.26,84.36,84.22,84.33,88972.0
2024-04-11 15:30:00,84.33,84.37,84.15,84.16,391623.0,84.33,84.37,84.15,84.16,391623.0
2024-04-12 09:30:00,83.3,83.41,83.13,83.39,247021.0,83.3,83.41,83.13,83.39,247021.0
2024-04-12 10:00:00,83.4,83.42,83.18,83.29,730378.0,83.4,83.42,83.18,83.29,730378.0
2024-04-12 10:30:00,83.28,83.4,82.87,82.94,488235.0,83.28,83.4,82.87,82.94,488235.0
2024-04-12 11:00:00,82.92,83.25,82.92,83.25,385635.0,82.92,83.25,82.92,83.25,385635.0
2024-04-12 11:30:00,83.25,83.35,83.15,83.18,389852.0,83.25,83.35,83.15,83.18,389852.0
2024-04-12 12:00:00,83.18,83.21,82.89,82.93,377455.0,83.18,83.21,82.89,82.93,377455.0
2024-04-12 12:30:00,82.93,82.95,82.7,82.73,230548.0,82.93,82.95,82.7,82.73,230548.0
2024-04-12 13:00:00,82.73,82.82,82.46,82.52,246250.0,82.73,82.82,82.46,82.52,246250.0
2024-04-12 13:30:00,82.51,82.79,82.44,82.61,274515.0,82.51,82.79,82.44,82.61,274515.0
2024-04-12 14:00:00,82.6,82.77,82.53,82.66,270469.0,82.6,82.77,82.53,82.66,270469.0
2024-04-12 14:30:00,82.66,82.66,82.46,82.53,321188.0,82.66,82.66,82.46,82.53,321188.0
2024-04-12 15:00:00,82.52,82.64,82.47,82.56,382293.0,82.52,82.64,82.47,82.56,382293.0
2024-04-12 15:30:00,82.56,82.79,82.51,82.73,480719.0,82.56,82.79,82.51,82.73,480719.0
2024-04-15 09:30:00,83.05,83.05,82.63,82.91,352411.0,83.05,83.05,82.63,82.91,352411.0
2024-04-15 10:00:00,82.92,82.96,82.06,82.13,175130.0,82.92,82.96,82.06,82.13,175130.0
2024-04-15 10:30:00,82.11,82.18,81.84,81.87,434305.0,82.11,82.18,81.84,81.87,434305.0
2024-04-15 11:00:00,81.87,81.95,81.78,81.91,280585.0,81.87,81.95,81.78,81.91,280585.0
2024-04-15 11:30:00,81.91,82.07,81.87,82.05,213439.0,81.91,82.07,81.87,82.05,213439.0
2024-04-15 12:00:00,82.05,82.17,81.69,81.73,203997.0,82.05,82.17,81.69,81.73,203997.0
2024-04-15 12:30:00,81.72,81.73,81.54,81.67,176422.0,81.72,81.73,81.54,81.67,176422.0
2024-04-15 13:00:00,81.67,81.76,80.94,80.96,293443.0,81.67,81.76,80.94,80.96,293443.0
2024-04-15 13:30:00,80.97,80.97,80.62,80.84,583590.0,80.97,80.97,80.62,80.84,583590.0
2024-04-15 14:00:00,80.84,80.87,80.6,80.7,250462.0,80.84,80.87,80.6,80.7,250462.0
2024-04-15 14:30:00,80.69,80.83,80.5,80.6,311867.0,80.69,80.83,80.5,80.6,311867.0
2024-04-15 15:00:00,80.6,80.62,80.27,80.42,573368.0,80.6,80.62,80.27,80.42,573368.0
2024-04-15 15:30:00,80.42,80.59,80.35,80.46,733731.0,80.42,80.59,80.35,80.46,733731.0
2024-04-16 09:30:00,80.45,80.62,80.13,80.52,582860.0,80.45,80.62,80.13,80.52,582860.0
2024-04-16 10:00:00,80.52,80.71,80.38,80.44,289436.0,80.52,80.71,80.38,80.44,289436.0
2024-04-16 10:30:00,80.43,80.63,80.33,80.44,207653.0,80.43,80.63,80.33,80.44,207653.0
2024-04-16 11:00:00,80.46,80.9,80.42,80.86,223646.0,80.46,80.9,80.42,80.86,223646.0
2024-04-16 11:30:00,80.86,81.02,80.72,80.73,186844.0,80.86,81.02,80.72,80.73,186844.0
2024-04-16 12:00:00,80.73,80.83,80.6,80.73,140827.0,80.73,80.83,80.6,80.73,140827.0
2024-04-16 12:30:00,80.72,80.91,80.72,80.84,128467.0,80.72,80.91,80.72,80.84,128467.0
2024-04-16 13:00:00,80.84,80.98,80.74,80.81,165934.0,80.84,80.98,80.74,80.81,165934.0
2024-04-16 13:30:00,80.82,80.96,80.5,80.83,296939.0,80.82,80.96,80.5,80.83,296939.0
2024-04-16 14:00:00,80.83,81.27,80.6,80.7,306906.0,80.83,81.27,80.6,80.7,306906.0
2024-04-16 14:30:00,80.69,81.06,80.69,81.01,219763.0,80.69,81.06,80.69,81.01,219763.0
2024-04-16 15:00:00,81.02,81.02,80.82,80.97,279794.0,81.02,81.02,80.82,80.97,279794.0
2024-04-16 15:30:00,80.97,80.97,80.67,80.71,721599.0,80.97,80.97,80.67,80.71,721599.0
2024-04-17 09:30:00,80.9,81.19,80.82,80.92,194735.0,80.9,81.19,80.82,80.92,194735.0
2024-04-17 10:00:00,80.92,80.92,80.51,80.73,57185.0,80.92,80.92,80.51,80.73,57185.0
2024-04-17 10:30:00,80.73,80.74,80.28,80.45,205692.0,80.73,80.74,80.28,80.45,205692.0
2024-04-17 11:00:00,80.46,80.74,80.36,80.36,216247.0,80.46,80.74,80.36,80.36,216247.0
2024-04-17 11:30:00,80.36,80.46,80.2,80.42,52209.0,80.36,80.46,80.2,80.42,52209.0
2024-04-17 12:00:00,80.39,80.44,80.12,80.31,147276.0,80.39,80.44,80.12,80.31,147276.0
2024-04-17 12:30:00,80.31,80.31,80.02,80.12,142004.0,80.31,80.31,80.02,80.12,142004.0
2024-04-17 13:00:00,80.12,80.49,80.1,80.48,144117.0,80.12,80.49,80.1,80.48,144117.0
2024-04-17 13:30:00,80.48,80.59,80.34,80.55,119739.0,80.48,80.59,80.34,80.55,119739.0
2024-04-17 14:00:00,80.55,80.55,80.3,80.41,106863.0,80.55,80.55,80.3,80.41,106863.0
2024-04-17 14:30:00,80.42,80.82,80.32,80.38,211271.0,80.42,80.82,80.32,80.38,211271.0
2024-04-17 15:00:00,80.36,80.36,80.17,80.19,207641.0,80.36,80.36,80.17,80.19,207641.0
2024-04-17 15:30:00,80.2,80.36,80.04,80.06,753657.0,80.2,80.36,80.04,80.06,753657.0
2024-04-18 09:30:00,80.28,80.42,79.53,79.81,375160.0,80.28,80.42,79.53,79.81,375160.0
2024-04-18 10:00:00,79.8,79.94,79.64,79.87,263333.0,79.8,79.94,79.64,79.87,263333.0
2024-04-18 10:30:00,79.88,80.34,79.88,80.26,217968.0,79.88,80.34,79.88,80.26,217968.0
2024-04-18 11:00:00,80.26,80.47,80.19,80.25,229097.0,80.26,80.47,80.19,80.25,229097.0
2024-04-18 11:30:00,80.26,80.34,80.21,80.26,193836.0,80.26,80.34,80.21,80.26,193836.0
2024-04-18 12:00:00,80.26,80.35,80.05,80.1,180224.0,80.26,80.35,80.05,80.1,180224.0
2024-04-18 12:30:00,80.1,80.11,79.68,79.73,302507.0,80.1,80.11,79.68,79.73,302507.0
2024-04-18 13:00:00,79.73,79.82,79.46,79.7,276421.0,79.73,79.82,79.46,79.7,276421.0
2024-04-18 13:30:00,79.69,79.72,79.45,79.56,284743.0,79.69,79.72,79.45,79.56,284743.0
2024-04-18 14:00:00,79.56,79.71,79.31,79.5,178914.0,79.56,79.71,79.31,79.5,178914.0
2024-04-18 14:30:00,79.51,79.51,79.32,79.36,304704.0,79.51,79.51,79.32,79.36,304704.0
2024-04-18 15:00:00,79.36,79.62,79.36,79.5,153763.0,79.36,79.62,79.36,79.5,153763.0
2024-04-18 15:30:00,79.5,79.64,79.38,79.46,554824.0,79.5,79.64,79.38,79.46,554824.0
2024-04-19 09:30:00,79.44,79.72,79.08,79.45,291334.0,79.44,79.72,79.08,79.45,291334.0
2024-04-19 10:00:00,79.45,79.54,78.93,79.05,311937.0,79.45,79.54,78.93,79.05,311937.0
2024-04-19 10:30:00,79.04,79.36,78.91,79.18,230694.0,79.04,79.36,78.91,79.18,230694.0
2024-04-19 11:00:00,79.17,79.17,78.92,78.98,90673.0,79.17,79.17,78.92,78.98,90673.0
2024-04-19 11:30:00,78.98,79.05,78.8,78.84,152509.0,78.98,79.05,78.8,78.84,152509.0
2024-04-19 12:00:00,78.84,78.96,78.45,78.45,170989.0,78.84,78.96,78.45,78.45,170989.0
2024-04-19 12:30:00,78.46,78.8,78.42,78.79,216391.0,78.46,78.8,78.42,78.79,216391.0
2024-04-19 13:00:00,78.78,78.97,78.73,78.75,218476.0,78.78,78.97,78.73,78.75,218476.0
2024-04-19 13:30:00,78.74,79.13,78.73,78.91,206593.0,78.74,79.13,78.73,78.91,206593.0
2024-04-19 14:00:00,78.9,78.91,78.56,78.56,267380.0,78.9,78.91,78.56,78.56,267380.0
2024-04-19 14:30:00,78.54,78.63,78.23,78.38,211860.0,78.54,78.63,78.23,78.38,211860.0
2024-04-19 15:00:00,78.37,78.62,78.25,78.52,399721.0,78.37,78.62,78.25,78.52,399721.0
2024-04-19 15:30:00,78.52,78.61,78.26,78.57,609054.0,78.52,78.61,78.26,78.57,609054.0
2024-04-22 09:30:00,79.27,79.5,79.04,79.07,438282.0,79.27,79.5,79.04,79.07,438282.0
2024-04-22 10:00:00,79.07,79.25,78.68,78.69,257746.0,79.07,79.25,78.68,78.69,257746.0
2024-04-22 10:30:00,78.7,78.9,78.51,78.55,377329.0,78.7,78.9,78.51,78.55,377329.0
2024-04-22 11:00:00,78.54,78.57,78.39,78.56,215159.0,78.54,78.57,78.39,78.56,215159.0
2024-04-22 11:30:00,78.56,78.86,78.55,78.84,235773.0,78.56,78.86,78.55,78.84,235773.0
2024-04-22 12:00:00,78.86,79.06,78.77,78.9,193956.0,78.86,79.06,78.77,78.9,193956.0
2024-04-22 12:30:00,78.9,78.99,78.81,78.99,286466.0,78.9,78.99,78.81,78.99,286466.0
2024-04-22 13:00:00,78.99,79.29,78.97,79.29,166006.0,78.99,79.29,78.97,79.29,166006.0
2024-04-22 13:30:00,79.29,79.6,79.28,79.47,278370.0,79.29,79.6,79.28,79.47,278370.0
2024-04-22 14:00:00,79.47,79.73,79.42,79.67,421314.0,79.47,79.73,79.42,79.67,421314.0
2024-04-22 14:30:00,79.67,79.76,79.46,79.57,232160.0,79.67,79.76,79.46,79.57,232160.0
2024-04-22 15:00:00,79.56,79.66,79.47,79.52,341827.0,79.56,79.66,79.47,79.52,341827.0
2024-04-22 15:30:00,79.51,79.55,79.3,79.41,811093.0,79.51,79.55,79.3,79.41,811093.0
2024-04-23 09:30:00,79.78,80.56,79.66,80.56,297822.0,79.78,80.56,79.66,80.56,297822.0
2024-04-23 10:00:00,80.53,80.78,80.45,80.73,124653.0,80.53,80.78,80.45,80.73,124653.0
2024-04-23 10:30:00,80.75,80.88,80.61,80.84,225337.0,80.75,80.88,80.61,80.84,225337.0
2024-04-23 11:00:00,80.86,80.87,80.49,80.67,237490.0,80.86,80.87,80.49,80.67,237490.0
2024-04-23 11:30:00,80.67,80.71,80.46,80.48,135514.0,80.67,80.71,80.46,80.48,135514.0
2024-04-23 12:00:00,80.48,80.8,80.48,80.78,148308.0,80.48,80.8,80.48,80.78,148308.0
2024-04-23 12:30:00,80.78,80.81,80.61,80.7,157115.0,80.78,80.81,80.61,80.7,157115.0
2024-04-23 13:00:00,80.69,80.8,80.57,80.75,93390.0,80.69,80.8,80.57,80.75,93390.0
2024-04-23 13:30:00,80.74,80.93,80.69,80.9,118831.0,80.74,80.93,80.69,80.9,118831.0
2024-04-23 14:00:00,80.89,81.08,80.89,81.06,441928.0,80.89,81.08,80.89,81.06,441928.0
2024-04-23 14:30:00,81.06,81.12,80.97,81.1,109096.0,81.06,81.12,80.97,81.1,109096.0
2024-04-23 15:00:00,81.1,81.12,80.9,80.97,111023.0,81.1,81.12,80.9,80.97,111023.0
2024-04-23 15:30:00,80.97,81.01,80.78,80.85,312848.0,80.97,81.01,80.78,80.85,312848.0
2024-04-24 09:30:00,81.18,81.55,80.9,81.09,220094.0,81.18,81.55,80.9,81.09,220094.0
2024-04-24 10:00:00,81.1,81.33,80.96,80.96,78444.0,81.1,81.33,80.96,80.96,78444.0
2024-04-24 10:30:00,80.97,81.12,80.86,80.95,104892.0,80.97,81.12,80.86,80.95,104892.0
2024-04-24 11:00:00,80.96,80.99,80.62,80.72,135630.0,80.96,80.99,80.62,80.72,135630.0
2024-04-24 11:30:00,80.73,80.86,80.49,80.53,72594.0,80.73,80.86,80.49,80.53,72594.0
2024-04-24 12:00:00,80.52,80.63,80.42,80.57,102070.0,80.52,80.63,80.42,80.57,102070.0
2024-04-24 12:30:00,80.56,80.76,80.38,80.76,100247.0,80.56,80.76,80.38,80.76,100247.0
2024-04-24 13:00:00,80.75,81.01,80.69,81.0,123638.0,80.75,81.01,80.69,81.0,123638.0
2024-04-24 13:30:00,81.0,81.17,80.99,81.14,97952.0,81.0,81.17,80.99,81.14,97952.0
2024-04-24 14:00:00,81.15,81.16,80.86,80.91,126557.0,81.15,81.16,80.86,80.91,126557.0
2024-04-24 14:30:00,80.91,80.97,80.78,80.81,176266.0,80.91,80.97,80.78,80.81,176266.0
2024-04-24 15:00:00,80.81,81.08,80.73,81.0,184382.0,80.81,81.08,80.73,81.0,184382.0
2024-04-24 15:30:00,81.0,81.01,80.88,80.92,295357.0,81.0,81.01,80.88,80.92,295357.0
2024-04-25 09:30:00,79.58,79.59,78.99,79.16,576066.0,79.58,79.59,78.99,79.16,576066.0
2024-04-25 10:00:00,79.18,79.66,78.99,79.52,245345.0,79.18,79.66,78.99,79.52,245345.0
2024-04-25 10:30:00,79.52,79.55,79.01,79.08,178173.0,79.52,79.55,79.01,79.08,178173.0
2024-04-25 11:00:00,79.06,79.51,79.05,79.51,154164.0,79.06,79.51,79.05,79.51,154164.0
2024-04-25 11:30:00,79.49,79.63,79.28,79.61,231491.0,79.49,79.63,79.28,79.61,231491.0
2024-04-25 12:00:00,79.59,79.76,79.53,79.73,160539.0,79.59,79.76,79.53,79.73,160539.0
2024-04-25 12:30:00,79.73,79.95,79.65,79.91,236940.0,79.73,79.95,79.65,79.91,236940.0
2024-04-25 13:00:00,79.91,80.06,79.82,79.94,164816.0,79.91,80.06,79.82,79.94,164816.0
2024-04-25 13:30:00,79.93,80.37,79.9,80.3,164280.0,79.93,80.37,79.9,80.3,164280.0
2024-04-25 14:00:00,80.31,80.4,80.08,80.08,178142.0,80.31,80.4,80.08,80.08,178142.0
2024-04-25 14:30:00,80.07,80.23,79.92,80.05,178218.0,80.07,80.23,79.92,80.05,178218.0
2024-04-25 15:00:00,80.06,80.29,80.04,80.28,174239.0,80.06,80.29,80.04,80.28,174239.0
2024-04-25 15:30:00,80.28,80.28,79.99,80.19,692027.0,80.28,80.28,79.99,80.19,692027.0
2024-04-26 09:30:00,80.86,81.43,80.63,81.3,700348.0,80.86,81.43,80.63,81.3,700348.0
2024-04-26 10:00:00,81.31,81.71,81.26,81.5,159496.0,81.31,81.71,81.26,81.5,159496.0
2024-04-26 10:30:00,81.51,81.69,81.39,81.62,325966.0,81.51,81.69,81.39,81.62,325966.0
2024-04-26 11:00:00,81.63,81.84,81.36,81.36,120426.0,81.63,81.84,81.36,81.36,120426.0
2024-04-26 11:30:00,81.36,81.52,81.31,81.41,104876.0,81.36,81.52,81.31,81.41,104876.0
2024-04-26 12:00:00,81.41,81.43,81.26,81.32,96711.0,81.41,81.43,81.26,81.32,96711.0
2024-04-26 12:30:00,81.33,81.45,81.29,81.45,64277.0,81.33,81.45,81.29,81.45,64277.0
2024-04-26 13:00:00,81.45,81.54,81.36,81.47,81874.0,81.45,81.54,81.36,81.47,81874.0
2024-04-26 13:30:00,81.47,81.51,81.34,81.37,77942.0,81.47,81.51,81.34,81.37,77942.0
2024-04-26 14:00:00,81.38,81.39,81.2,81.24,88202.0,81.38,81.39,81.2,81.24,88202.0
2024-04-26 14:30:00,81.26,81.31,81.12,81.3,143665.0,81.26,81.31,81.12,81.3,143665.0
2024-04-26 15:00:00,81.29,81.34,81.21,81.3,117475.0,81.29,81.34,81.21,81.3,117475.0
2024-04-26 15:30:00,81.3,81.31,81.09,81.1,524588.0,81.3,81.31,81.09,81.1,524588.0
2024-04-29 09:30:00,81.42,81.69,80.87,81.04,128927.0,81.42,81.69,80.87,81.04,128927.0
2024-04-29 10:00:00,81.05,81.31,80.98,81.23,105696.0,81.05,81.31,80.98,81.23,105696.0
2024-04-29 10:30:00,81.23,81.3,81.02,81.15,167758.0,81.23,81.3,81.02,81.15,167758.0
2024-04-29 11:00:00,81.14,81.15,80.94,81.05,93373.0,81.14,81.15,80.94,81.05,93373.0
2024-04-29 11:30:00,81.05,81.15,80.92,81.13,68527.0,81.05,81.15,80.92,81.13,68527.0
2024-04-29 12:00:00,81.13,81.16,81.07,81.13,80264.0,81.13,81.16,81.07,81.13,80264.0
2024-04-29 12:30:00,81.14,81.18,81.0,81.05,89067.0,81.14,81.18,81.0,81.05,89067.0
2024-04-29 13:00:00,81.05,81.08,80.97,81.07,86366.0,81.05,81.08,80.97,81.07,86366.0
2024-04-29 13:30:00,81.07,81.09,81.01,81.06,106741.0,81.07,81.09,81.01,81.06,106741.0
2024-04-29 14:00:00,81.06,81.06,80.89,80.9,69633.0,81.06,81.06,80.89,80.9,69633.0
2024-04-29 14:30:00,80.89,80.9,80.68,80.85,93652.0,80.89,80.9,80.68,80.85,93652.0
2024-04-29 15:00:00,80.83,80.83,80.46,80.68,82565.0,80.83,80.83,80.46,80.68,82565.0
2024-04-29 15:30:00,80.68,80.98,80.64,80.96,243742.0,80.68,80.98,80.64,80.96,243742.0
2024-04-30 09:30:00,80.51,80.61,80.4,80.44,249554.0,80.51,80.61,80.4,80.44,249554.0
2024-04-30 10:00:00,80.41,80.52,80.26,80.3,86337.0,80.41,80.52,80.26,80.3,86337.0
2024-04-30 10:30:00,80.3,80.45,80.23,80.27,106816.0,80.3,80.45,80.23,80.27,106816.0
2024-04-30 11:00:00,80.27,80.28,79.93,79.98,193551.0,80.27,80.28,79.93,79.98,193551.0
2024-04-30 11:30:00,79.98,80.0,79.71,79.92,154548.0,79.98,80.0,79.71,79.92,154548.0
2024-04-30 12:00:00,79.92,80.0,79.82,79.91,181778.0,79.92,80.0,79.82,79.91,181778.0
2024-04-30 12:30:00,79.91,79.91,79.39,79.48,224830.0,79.91,79.91,79.39,79.48,224830.0
2024-04-30 13:00:00,79.48,79.56,79.39,79.47,137475.0,79.48,79.56,79.39,79.47,137475.0
2024-04-30 13:30:00,79.47,79.69,79.44,79.66,180640.0,79.47,79.69,79.44,79.66,180640.0
2024-04-30 14:00:00,79.66,79.72,79.42,79.42,146561.0,79.66,79.72,79.42,79.42,146561.0
2024-04-30 14:30:00,79.42,79.56,79.36,79.45,141921.0,79.42,79.56,79.36,79.45,141921.0
2024-04-30 15:00:00,79.45,79.56,79.35,79.48,115811.0,79.45,79.56,79.35,79.48,115811.0
2024-04-30 15:30:00,79.48,79.51,78.93,78.93,487054.0,79.48,79.51,78.93,78.93,487054.0
2024-05-01 09:30:00,79.0,79.11,78.56,78.69,438805.0,79.0,79.11,78.56,78.69,438805.0
2024-05-01 10:00:00,78.7,78.77,78.38,78.65,206648.0,78.7,78.77,78.38,78.65,206648.0
2024-05-01 10:30:00,78.66,78.98,78.61,78.92,276316.0,78.66,78.98,78.61,78.92,276316.0
2024-05-01 11:00:00,78.89,78.96,78.68,78.86,150181.0,78.89,78.96,78.68,78.86,150181.0
2024-05-01 11:30:00,78.86,79.03,78.79,78.79,170866.0,78.86,79.03,78.79,78.79,170866.0
2024-05-01 12:00:00,78.8,79.06,78.7,79.04,283244.0,78.8,79.06,78.7,79.04,283244.0
2024-05-01 12:30:00,79.03,79.05,78.91,78.98,163030.0,79.03,79.05,78.91,78.98,163030.0
2024-05-01 13:00:00,78.98,79.09,78.9,79.08,165957.0,78.98,79.09,78.9,79.08,165957.0
2024-05-01 13:30:00,79.09,79.21,79.07,79.14,262012.0,79.09,79.21,79.07,79.14,262012.0
2024-05-01 14:00:00,79.14,79.65,79.1,79.65,464633.0,79.14,79.65,79.1,79.65,464633.0
2024-05-01 14:30:00,79.64,80.54,79.14,80.51,1211643.0,79.64,80.54,79.14,80.51,1211643.0
2024-05-01 15:00:00,80.52,80.76,80.17,80.29,788814.0,80.52,80.76,80.17,80.29,788814.0
2024-05-01 15:30:00,80.29,80.29,79.06,79.06,881027.0,80.29,80.29,79.06,79.06,881027.0
2024-05-02 09:30:00,79.91,79.95,79.07,79.26,461021.0,79.91,79.95,79.07,79.26,461021.0
2024-05-02 10:00:00,79.24,79.39,78.66,79.31,176299.0,79.24,79.39,78.66,79.31,176299.0
2024-05-02 10:30:00,79.34,79.67,79.19,79.63,145986.0,79.34,79.67,79.19,79.63,145986.0
2024-05-02 11:00:00,79.64,79.76,79.57,79.63,129969.0,79.64,79.76,79.57,79.63,129969.0
2024-05-02 11:30:00,79.63,79.72,79.46,79.69,79676.0,79.63,79.72,79.46,79.69,79676.0
2024-05-02 12:00:00,79.69,79.7,79.38,79.52,96942.0,79.69,79.7,79.38,79.52,96942.0
2024-05-02 12:30:00,79.53,79.62,79.3,79.57,68734.0,79.53,79.62,79.3,79.57,68734.0
2024-05-02 13:00:00,79.58,79.78,79.57,79.77,109787.0,79.58,79.78,79.57,79.77,109787.0
2024-05-02 13:30:00,79.78,79.83,79.63,79.72,137794.0,79.78,79.83,79.63,79.72,137794.0
2024-05-02 14:00:00,79.72,79.9,79.7,79.79,91503.0,79.72,79.9,79.7,79.79,91503.0
2024-05-02 14:30:00,79.79,79.95,79.76,79.92,113496.0,79.79,79.95,79.76,79.92,113496.0
2024-05-02 15:00:00,79.93,80.07,79.85,79.94,292178.0,79.93,80.07,79.85,79.94,292178.0
2024-05-02 15:30:00,79.93,79.96,79.67,79.89,374630.0,79.93,79.96,79.67,79.89,374630.0
2024-05-03 09:30:00,80.78,81.07,80.49,80.95,425556.0,80.78,81.07,80.49,80.95,425556.0
2024-05-03 10:00:00,80.98,81.17,80.48,80.73,189223.0,80.98,81.17,80.48,80.73,189223.0
2024-05-03 10:30:00,80.73,80.86,80.53,80.56,119721.0,80.73,80.86,80.53,80.56,119721.0
2024-05-03 11:00:00,80.55,80.65,80.43,80.6,94352.0,80.55,80.65,80.43,80.6,94352.0
2024-05-03 11:30:00,80.61,80.83,80.61,80.77,113182.0,80.61,80.83,80.61,80.77,113182.0
2024-05-03 12:00:00,80.78,80.86,80.73,80.78,200431.0,80.78,80.86,80.73,80.78,200431.0
2024-05-03 12:30:00,80.78,80.85,80.66,80.7,116804.0,80.78,80.85,80.66,80.7,116804.0
2024-05-03 13:00:00,80.69,80.85,80.69,80.71,90754.0,80.69,80.85,80.69,80.71,90754.0
2024-05-03 13:30:00,80.7,80.86,80.62,80.8,205718.0,80.7,80.86,80.62,80.8,205718.0
2024-05-03 14:00:00,80.8,80.96,80.8,80.91,177229.0,80.8,80.96,80.8,80.91,177229.0
2024-05-03 14:30:00,80.91,80.94,80.79,80.86,166094.0,80.91,80.94,80.79,80.86,166094.0
2024-05-03 15:00:00,80.85,80.97,80.81,80.89,290614.0,80.85,80.97,80.81,80.89,290614.0
2024-05-03 15:30:00,80.88,80.92,80.77,80.83,562708.0,80.88,80.92,80.77,80.83,562708.0
2024-05-06 09:30:00,81.08,81.6,81.08,81.6,193812.0,81.08,81.6,81.08,81.6,193812.0
2024-05-06 10:00:00,81.6,81.69,81.45,81.58,87554.0,81.6,81.69,81.45,81.58,87554.0
2024-05-06 10:30:00,81.58,81.63,81.49,81.56,82349.0,81.58,81.63,81.49,81.56,82349.0
2024-05-06 11:00:00,81.56,81.57,81.45,81.48,82782.0,81.56,81.57,81.45,81.48,82782.0
2024-05-06 11:30:00,81.47,81.58,81.45,81.56,57426.0,81.47,81.58,81.45,81.56,57426.0
2024-05-06 12:00:00,81.56,81.56,81.39,81.5,95281.0,81.56,81.56,81.39,81.5,95281.0
2024-05-06 12:30:00,81.51,81.67,81.51,81.61,68012.0,81.51,81.67,81.51,81.61,68012.0
2024-05-06 13:00:00,81.61,81.67,81.54,81.67,66547.0,81.61,81.67,81.54,81.67,66547.0
2024-05-06 13:30:00,81.66,81.76,81.65,81.72,80926.0,81.66,81.76,81.65,81.72,80926.0
2024-05-06 14:00:00,81.72,81.87,81.71,81.85,89656.0,81.72,81.87,81.71,81.85,89656.0
2024-05-06 14:30:00,81.85,81.88,81.78,81.81,74295.0,81.85,81.88,81.78,81.81,74295.0
2024-05-06 15:00:00,81.8,81.85,81.71,81.77,109732.0,81.8,81.85,81.71,81.77,109732.0
2024-05-06 15:30:00,81.76,82.03,81.75,82.02,224828.0,81.76,82.03,81.75,82.02,224828.0
2024-05-07 09:30:00,81.65,81.77,81.06,81.37,317011.0,81.65,81.77,81.06,81.37,317011.0
2024-05-07 10:00:00,81.39,81.84,81.37,81.64,172471.0,81.39,81.84,81.37,81.64,172471.0
2024-05-07 10:30:00,81.61,81.9,81.58,81.88,98173.0,81.61,81.9,81.58,81.88,98173.0
2024-05-07 11:00:00,81.89,81.93,81.77,81.83,189062.0,81.89,81.93,81.77,81.83,189062.0
2024-05-07 11:30:00,81.83,81.93,81.8,81.86,66496.0,81.83,81.93,81.8,81.86,66496.0
2024-05-07 12:00:00,81.86,82.02,81.84,82.0,73492.0,81.86,82.02,81.84,82.0,73492.0
2024-05-07 12:30:00,82.0,82.02,81.83,81.92,174379.0,82.0,82.02,81.83,81.92,174379.0
2024-05-07 13:00:00,81.92,81.98,81.85,81.91,41775.0,81.92,81.98,81.85,81.91,41775.0
2024-05-07 13:30:00,81.91,81.99,81.64,81.67,72729.0,81.91,81.99,81.64,81.67,72729.0
2024-05-07 14:00:00,81.68,81.79,81.61,81.65,203270.0,81.68,81.79,81.61,81.65,203270.0
2024-05-07 14:30:00,81.64,81.69,81.59,81.68,182401.0,81.64,81.69,81.59,81.68,182401.0
2024-05-07 15:00:00,81.69,81.71,81.58,81.63,84578.0,81.69,81.71,81.58,81.63,84578.0
2024-05-07 15:30:00,81.63,81.66,81.54,81.57,189683.0,81.63,81.66,81.54,81.57,189683.0
2024-05-08 09:30:00,81.15,81.36,81.07,81.27,274067.0,81.15,81.36,81.07,81.27,274067.0
2024-05-08 10:00:00,81.27,81.36,81.03,81.36,118142.0,81.27,81.36,81.03,81.36,118142.0
2024-05-08 10:30:00,81.34,81.51,81.28,81.44,137588.0,81.34,81.51,81.28,81.44,137588.0
2024-05-08 11:00:00,81.44,81.52,81.2,81.34,131558.0,81.44,81.52,81.2,81.34,131558.0
2024-05-08 11:30:00,81.34,81.39,81.25,81.31,111326.0,81.34,81.39,81.25,81.31,111326.0
2024-05-08 12:00:00,81.3,81.4,81.29,81.34,96540.0,81.3,81.4,81.29,81.34,96540.0
2024-05-08 12:30:00,81.34,81.37,81.22,81.31,109241.0,81.34,81.37,81.22,81.31,109241.0
2024-05-08 13:00:00,81.3,81.35,81.09,81.11,116333.0,81.3,81.35,81.09,81.11,116333.0
2024-05-08 13:30:00,81.1,81.27,81.1,81.24,108471.0,81.1,81.27,81.1,81.24,108471.0
2024-05-08 14:00:00,81.25,81.29,81.19,81.21,113909.0,81.25,81.29,81.19,81.21,113909.0
2024-05-08 14:30:00,81.21,81.26,81.12,81.12,140103.0,81.21,81.26,81.12,81.12,140103.0
2024-05-08 15:00:00,81.11,81.16,81.0,81.14,275166.0,81.11,81.16,81.0,81.14,275166.0
2024-05-08 15:30:00,81.14,81.31,81.1,81.23,319730.0,81.14,81.31,81.1,81.23,319730.0
2024-05-09 09:30:00,81.17,81.34,80.85,81.06,522029.0,81.17,81.34,80.85,81.06,522029.0
2024-05-09 10:00:00,81.06,81.26,80.92,81.07,335254.0,81.06,81.26,80.92,81.07,335254.0
2024-05-09 10:30:00,81.1,81.37,81.1,81.33,88035.0,81.1,81.37,81.1,81.33,88035.0
2024-05-09 11:00:00,81.33,81.46,81.33,81.43,67393.0,81.33,81.46,81.33,81.43,67393.0
2024-05-09 11:30:00,81.44,81.46,81.11,81.16,118094.0,81.44,81.46,81.11,81.16,118094.0
2024-05-09 12:00:00,81.15,81.25,81.12,81.18,70085.0,81.15,81.25,81.12,81.18,70085.0
2024-05-09 12:30:00,81.18,81.25,81.12,81.13,53049.0,81.18,81.25,81.12,81.13,53049.0
2024-05-09 13:00:00,81.12,81.24,81.06,81.17,79799.0,81.12,81.24,81.06,81.17,79799.0
2024-05-09 13:30:00,81.17,81.19,81.09,81.11,75105.0,81.17,81.19,81.09,81.11,75105.0
2024-05-09 14:00:00,81.11,81.12,80.99,81.09,146277.0,81.11,81.12,80.99,81.09,146277.0
2024-05-09 14:30:00,81.09,81.23,81.08,81.2,137394.0,81.09,81.23,81.08,81.2,137394.0
2024-05-09 15:00:00,81.2,81.23,81.1,81.17,117076.0,81.2,81.23,81.1,81.17,117076.0
2024-05-09 15:30:00,81.16,81.21,81.08,81.15,309832.0,81.16,81.21,81.08,81.15,309832.0
2024-05-10 09:30:00,81.34,82.09,81.34,81.88,178490.0,81.34,82.09,81.34,81.88,178490.0
2024-05-10 10:00:00,81.87,81.87,81.46,81.49,111298.0,81.87,81.87,81.46,81.49,111298.0
2024-05-10 10:30:00,81.49,81.71,81.42,81.53,120382.0,81.49,81.71,81.42,81.53,120382.0
2024-05-10 11:00:00,81.53,81.57,81.45,81.51,76352.0,81.53,81.57,81.45,81.51,76352.0
2024-05-10 11:30:00,81.51,81.52,81.32,81.45,115021.0,81.51,81.52,81.32,81.45,115021.0
2024-05-10 12:00:00,81.47,81.56,81.38,81.5,90479.0,81.47,81.56,81.38,81.5,90479.0
2024-05-10 12:30:00,81.51,81.6,81.47,81.56,89660.0,81.51,81.6,81.47,81.56,89660.0
2024-05-10 13:00:00,81.56,81.56,81.38,81.4,78921.0,81.56,81.56,81.38,81.4,78921.0
2024-05-10 13:30:00,81.41,81.52,81.35,81.52,76252.0,81.41,81.52,81.35,81.52,76252.0
2024-05-10 14:00:00,81.51,81.52,81.4,81.51,93143.0,81.51,81.52,81.4,81.51,93143.0
2024-05-10 14:30:00,81.5,81.51,81.38,81.49,83133.0,81.5,81.51,81.38,81.49,83133.0
2024-05-10 15:00:00,81.49,81.51,81.42,81.48,188020.0,81.49,81.51,81.42,81.48,188020.0
2024-05-10 15:30:00,81.49,81.5,81.34,81.41,323637.0,81.49,81.5,81.34,81.41,323637.0
2024-05-13 09:30:00,81.88,81.92,81.51,81.65,188981.0,81.88,81.92,81.51,81.65,188981.0
2024-05-13 10:00:00,81.65,81.73,81.59,81.73,81294.0,81.65,81.73,81.59,81.73,81294.0
2024-05-13 10:30:00,81.71,81.71,81.57,81.65,67414.0,81.71,81.71,81.57,81.65,67414.0
2024-05-13 11:00:00,81.65,81.72,81.59,81.65,146861.0,81.65,81.72,81.59,81.65,146861.0
2024-05-13 11:30:00,81.64,81.74,81.57,81.69,98450.0,81.64,81.74,81.57,81.69,98450.0
2024-05-13 12:00:00,81.69,81.76,81.68,81.73,111090.0,81.69,81.76,81.68,81.73,111090.0
2024-05-13 12:30:00,81.73,81.74,81.59,81.59,90358.0,81.73,81.74,81.59,81.59,90358.0
2024-05-13 13:00:00,81.59,81.62,81.32,81.54,111471.0,81.59,81.62,81.32,81.54,111471.0
2024-05-13 13:30:00,81.54,81.55,81.42,81.49,136755.0,81.54,81.55,81.42,81.49,136755.0
2024-05-13 14:00:00,81.49,81.5,81.42,81.5,105878.0,81.49,81.5,81.42,81.5,105878.0
2024-05-13 14:30:00,81.48,81.54,81.43,81.48,90732.0,81.48,81.54,81.43,81.48,90732.0
2024-05-13 15:00:00,81.47,81.53,81.4,81.45,119291.0,81.47,81.53,81.4,81.45,119291.0
2024-05-13 15:30:00,81.45,81.53,81.43,81.52,324261.0,81.45,81.53,81.43,81.52,324261.0
2024-05-14 09:30:00,81.25,81.88,81.25,81.71,103553.0,81.25,81.88,81.25,81.71,103553.0
2024-05-14 10:00:00,81.72,82.02,81.65,81.99,107010.0,81.72,82.02,81.65,81.99,107010.0
2024-05-14 10:30:00,82.0,82.0,81.48,81.69,161458.0,82.0,82.0,81.48,81.69,161458.0
2024-05-14 11:00:00,81.69,81.79,81.62,81.7,166442.0,81.69,81.79,81.62,81.7,166442.0
2024-05-14 11:30:00,81.69,81.69,81.44,81.44,130154.0,81.69,81.69,81.44,81.44,130154.0
2024-05-14 12:00:00,81.44,81.85,81.44,81.6,600272.0,81.44,81.85,81.44,81.6,600272.0
2024-05-14 12:30:00,81.6,81.6,81.47,81.55,221568.0,81.6,81.6,81.47,81.55,221568.0
2024-05-14 13:00:00,81.56,81.64,81.48,81.62,193438.0,81.56,81.64,81.48,81.62,193438.0
2024-05-14 13:30:00,81.63,81.68,81.51,81.56,274279.0,81.63,81.68,81.51,81.56,274279.0
2024-05-14 14:00:00,81.56,81.81,81.55,81.77,164927.0,81.56,81.81,81.55,81.77,164927.0
2024-05-14 14:30:00,81.77,81.92,81.73,81.87,409292.0,81.77,81.92,81.73,81.87,409292.0
2024-05-14 15:00:00,81.89,82.11,81.86,82.06,1106706.0,81.89,82.11,81.86,82.06,1106706.0
2024-05-14 15:30:00,82.05,82.08,81.97,81.99,1949727.0,82.05,82.08,81.97,81.99,1949727.0
2024-05-15 09:30:00,82.73,83.2,82.71,82.86,730345.0,82.73,83.2,82.71,82.86,730345.0
2024-05-15 10:00:00,82.87,83.15,82.86,83.06,297424.0,82.87,83.15,82.86,83.06,297424.0
2024-05-15 10:30:00,83.06,83.28,83.06,83.28,337479.0,83.06,83.28,83.06,83.28,337479.0
2024-05-15 11:00:00,83.28,83.52,83.28,83.52,181851.0,83.28,83.52,83.28,83.52,181851.0
2024-05-15 11:30:00,83.52,83.62,83.5,83.59,165672.0,83.52,83.62,83.5,83.59,165672.0
2024-05-15 12:00:00,83.59,83.7,83.48,83.7,87782.0,83.59,83.7,83.48,83.7,87782.0
2024-05-15 12:30:00,83.71,83.77,83.67,83.75,82846.0,83.71,83.77,83.67,83.75,82846.0
2024-05-15 13:00:00,83.76,83.95,83.75,83.95,152457.0,83.76,83.95,83.75,83.95,152457.0
2024-05-15 13:30:00,83.95,83.97,83.84,83.94,206203.0,83.95,83.97,83.84,83.94,206203.0
2024-05-15 14:00:00,83.94,84.08,83.9,83.99,157579.0,83.94,84.08,83.9,83.99,157579.0
2024-05-15 14:30:00,84.0,84.06,83.92,84.06,112792.0,84.0,84.06,83.92,84.06,112792.0
2024-05-15 15:00:00,84.05,84.16,84.01,84.09,296070.0,84.05,84.16,84.01,84.09,296070.0
2024-05-15 15:30:00,84.09,84.12,84.01,84.06,550306.0,84.09,84.12,84.01,84.06,550306.0
2024-05-16 09:30:00,84.05,84.25,83.76,83.94,692262.0,84.05,84.25,83.76,83.94,692262.0
2024-05-16 10:00:00,83.95,83.97,83.65,83.94,308841.0,83.95,83.97,83.65,83.94,308841.0
2024-05-16 10:30:00,83.94,84.1,83.93,84.04,107590.0,83.94,84.1,83.93,84.04,107590.0
2024-05-16 11:00:00,84.05,84.18,83.96,84.16,268666.0,84.05,84.18,83.96,84.16,268666.0
2024-05-16 11:30:00,84.17,84.25,84.09,84.12,117769.0,84.17,84.25,84.09,84.12,117769.0
2024-05-16 12:00:00,84.12,84.12,84.0,84.07,134093.0,84.12,84.12,84.0,84.07,134093.0
2024-05-16 12:30:00,84.08,84.18,83.98,84.17,52005.0,84.08,84.18,83.98,84.17,52005.0
2024-05-16 13:00:00,84.17,84.2,83.91,83.96,153065.0,84.17,84.2,83.91,83.96,153065.0
2024-05-16 13:30:00,83.96,84.07,83.93,84.05,83532.0,83.96,84.07,83.93,84.05,83532.0
2024-05-16 14:00:00,84.06,84.06,83.88,83.94,125884.0,84.06,84.06,83.88,83.94,125884.0
2024-05-16 14:30:00,83.94,84.13,83.92,84.1,91561.0,83.94,84.13,83.92,84.1,91561.0
2024-05-16 15:00:00,84.1,84.12,84.03,84.08,67168.0,84.1,84.12,84.03,84.08,67168.0
2024-05-16 15:30:00,84.08,84.1,83.79,83.82,445565.0,84.08,84.1,83.79,83.82,445565.0
2024-05-17 09:30:00,83.88,84.14,83.88,84.07,100789.0,83.88,84.14,83.88,84.07,100789.0
2024-05-17 10:00:00,84.07,84.18,83.99,84.18,274541.0,84.07,84.18,83.99,84.18,274541.0
2024-05-17 10:30:00,84.19,84.22,84.09,84.14,106586.0,84.19,84.22,84.09,84.14,106586.0
2024-05-17 11:00:00,84.15,84.24,84.0,84.24,100287.0,84.15,84.24,84.0,84.24,100287.0
2024-05-17 11:30:00,84.24,84.24,84.1,84.23,86124.0,84.24,84.24,84.1,84.23,86124.0
2024-05-17 12:00:00,84.23,84.27,84.16,84.19,132853.0,84.23,84.27,84.16,84.19,132853.0
2024-05-17 12:30:00,84.18,84.22,84.06,84.16,80724.0,84.18,84.22,84.06,84.16,80724.0
2024-05-17 13:00:00,84.16,84.16,84.02,84.05,62913.0,84.16,84.16,84.02,84.05,62913.0
2024-05-17 13:30:00,84.06,84.1,84.02,84.06,77774.0,84.06,84.1,84.02,84.06,77774.0
2024-05-17 14:00:00,84.06,84.07,83.76,83.87,148356.0,84.06,84.07,83.76,83.87,148356.0
2024-05-17 14:30:00,83.87,84.12,83.86,84.09,144612.0,83.87,84.12,83.86,84.09,144612.0
2024-05-17 15:00:00,84.09,84.24,84.04,84.22,215057.0,84.09,84.24,84.04,84.22,215057.0
2024-05-17 15:30:00,84.22,84.26,84.15,84.23,298677.0,84.22,84.26,84.15,84.23,298677.0
2024-05-20 09:30:00,84.36,84.6,84.16,84.57,206190.0,84.36,84.6,84.16,84.57,206190.0
2024-05-20 10:00:00,84.58,84.62,84.46,84.55,110718.0,84.58,84.62,84.46,84.55,110718.0
2024-05-20 10:30:00,84.56,84.63,84.54,84.58,92283.0,84.56,84.63,84.54,84.58,92283.0
2024-05-20 11:00:00,84.58,84.67,84.55,84.67,61095.0,84.58,84.67,84.55,84.67,61095.0
2024-05-20 11:30:00,84.68,84.74,84.6,84.67,85853.0,84.68,84.74,84.6,84.67,85853.0
2024-05-20 12:00:00,84.67,84.78,84.63,84.68,133819.0,84.67,84.78,84.63,84.68,133819.0
2024-05-20 12:30:00,84.69,84.84,84.67,84.83,49195.0,84.69,84.84,84.67,84.83,49195.0
2024-05-20 13:00:00,84.83,84.86,84.69,84.7,61141.0,84.83,84.86,84.69,84.7,61141.0
2024-05-20 13:30:00,84.7,84.74,84.66,84.73,83102.0,84.7,84.74,84.66,84.73,83102.0
2024-05-20 14:00:00,84.73,84.78,84.55,84.78,99806.0,84.73,84.78,84.55,84.78,99806.0
2024-05-20 14:30:00,84.78,84.92,84.77,84.84,115629.0,84.78,84.92,84.77,84.84,115629.0
2024-05-20 15:00:00,84.83,85.0,84.81,85.0,168053.0,84.83,85.0,84.81,85.0,168053.0
2024-05-20 15:30:00,85.01,85.13,84.91,85.12,470960.0,85.01,85.13,84.91,85.12,470960.0
2024-05-21 09:30:00,84.59,84.64,84.21,84.35,205283.0,84.59,84.64,84.21,84.35,205283.0
2024-05-21 10:00:00,84.35,84.6,84.34,84.6,65806.0,84.35,84.6,84.34,84.6,65806.0
2024-05-21 10:30:00,84.6,84.8,84.6,84.73,86830.0,84.6,84.8,84.6,84.73,86830.0
2024-05-21 11:00:00,84.72,84.77,84.61,84.62,64629.0,84.72,84.77,84.61,84.62,64629.0
2024-05-21 11:30:00,84.63,84.72,84.61,84.63,107021.0,84.63,84.72,84.61,84.63,107021.0
2024-05-21 12:00:00,84.63,84.73,84.58,84.65,66603.0,84.63,84.73,84.58,84.65,66603.0
2024-05-21 12:30:00,84.64,84.64,84.52,84.55,42988.0,84.64,84.64,84.52,84.55,42988.0
2024-05-21 13:00:00,84.55,84.6,84.48,84.59,58019.0,84.55,84.6,84.48,84.59,58019.0
2024-05-21 13:30:00,84.59,84.72,84.58,84.72,65191.0,84.59,84.72,84.58,84.72,65191.0
2024-05-21 14:00:00,84.71,84.74,84.51,84.53,53192.0,84.71,84.74,84.51,84.53,53192.0
2024-05-21 14:30:00,84.52,84.57,84.45,84.47,169749.0,84.52,84.57,84.45,84.47,169749.0
2024-05-21 15:00:00,84.47,84.56,84.45,84.48,263368.0,84.47,84.56,84.45,84.48,263368.0
2024-05-21 15:30:00,84.48,84.58,84.45,84.47,714828.0,84.48,84.58,84.45,84.47,714828.0
2024-05-22 09:30:00,84.61,84.87,84.42,84.81,210282.0,84.61,84.87,84.42,84.81,210282.0
2024-05-22 10:00:00,84.83,84.89,84.72,84.87,187347.0,84.83,84.89,84.72,84.87,187347.0
2024-05-22 10:30:00,84.85,84.85,84.61,84.68,75903.0,84.85,84.85,84.61,84.68,75903.0
2024-05-22 11:00:00,84.68,84.83,84.65,84.79,85569.0,84.68,84.83,84.65,84.79,85569.0
2024-05-22 11:30:00,84.8,84.85,84.67,84.82,61796.0,84.8,84.85,84.67,84.82,61796.0
2024-05-22 12:00:00,84.81,84.92,84.81,84.81,55010.0,84.81,84.92,84.81,84.81,55010.0
2024-05-22 12:30:00,84.82,84.83,84.66,84.67,75839.0,84.82,84.83,84.66,84.67,75839.0
2024-05-22 13:00:00,84.66,84.72,84.64,84.64,57594.0,84.66,84.72,84.64,84.64,57594.0
2024-05-22 13:30:00,84.63,84.64,84.34,84.44,98040.0,84.63,84.64,84.34,84.44,98040.0
2024-05-22 14:00:00,84.44,84.44,84.01,84.01,107901.0,84.44,84.44,84.01,84.01,107901.0
2024-05-22 14:30:00,84.0,84.24,83.99,84.2,101744.0,84.0,84.24,83.99,84.2,101744.0
2024-05-22 15:00:00,84.2,84.3,84.11,84.29,190811.0,84.2,84.3,84.11,84.29,190811.0
2024-05-22 15:30:00,84.3,84.46,84.15,84.44,701615.0,84.3,84.46,84.15,84.44,701615.0
2024-05-23 09:30:00,85.22,85.22,84.02,84.29,291804.0,85.22,85.22,84.02,84.29,291804.0
2024-05-23 10:00:00,84.29,84.71,84.25,84.53,97038.0,84.29,84.71,84.25,84.53,97038.0
2024-05-23 10:30:00,84.54,84.66,84.18,84.18,56786.0,84.54,84.66,84.18,84.18,56786.0
2024-05-23 11:00:00,84.19,84.61,84.19,84.61,61556.0,84.19,84.61,84.19,84.61,61556.0
2024-05-23 11:30:00,84.6,84.76,84.6,84.73,39881.0,84.6,84.76,84.6,84.73,39881.0
2024-05-23 12:00:00,84.7,84.84,84.62,84.82,46268.0,84.7,84.84,84.62,84.82,46268.0
2024-05-23 12:30:00,84.83,84.87,84.6,84.61,77509.0,84.83,84.87,84.6,84.61,77509.0
2024-05-23 13:00:00,84.62,84.65,84.38,84.52,74334.0,84.62,84.65,84.38,84.52,74334.0
2024-05-23 13:30:00,84.53,84.53,83.81,83.81,138345.0,84.53,84.53,83.81,83.81,138345.0
2024-05-23 14:00:00,83.81,83.85,83.58,83.63,117861.0,83.81,83.85,83.58,83.63,117861.0
2024-05-23 14:30:00,83.61,83.7,83.39,83.42,97987.0,83.61,83.7,83.39,83.42,97987.0
2024-05-23 15:00:00,83.41,83.62,83.39,83.52,352256.0,83.41,83.62,83.39,83.52,352256.0
2024-05-23 15:30:00,83.52,83.77,83.51,83.75,776955.0,83.52,83.77,83.51,83.75,776955.0
2024-05-24 09:30:00,82.88,82.88,82.24,82.39,443314.0,82.88,82.88,82.24,82.39,443314.0
2024-05-24 10:00:00,82.39,82.68,82.39,82.59,308758.0,82.39,82.68,82.39,82.59,308758.0
2024-05-24 10:30:00,82.61,82.95,82.58,82.93,114793.0,82.61,82.95,82.58,82.93,114793.0
2024-05-24 11:00:00,82.93,83.24,82.92,83.12,92427.0,82.93,83.24,82.92,83.12,92427.0
2024-05-24 11:30:00,83.13,83.23,83.09,83.22,109709.0,83.13,83.23,83.09,83.22,109709.0
2024-05-24 12:00:00,83.22,83.27,83.14,83.17,74520.0,83.22,83.27,83.14,83.17,74520.0
2024-05-24 12:30:00,83.18,83.18,82.98,82.98,86472.0,83.18,83.18,82.98,82.98,86472.0
2024-05-24 13:00:00,83.0,83.18,82.98,83.11,131784.0,83.0,83.18,82.98,83.11,131784.0
2024-05-24 13:30:00,83.11,83.12,82.91,83.08,173160.0,83.11,83.12,82.91,83.08,173160.0
2024-05-24 14:00:00,83.08,83.13,82.95,82.97,105635.0,83.08,83.13,82.95,82.97,105635.0
2024-05-24 14:30:00,82.98,83.0,82.85,82.86,81930.0,82.98,83.0,82.85,82.86,81930.0
2024-05-24 15:00:00,82.86,82.89,82.7,82.84,120004.0,82.86,82.89,82.7,82.84,120004.0
2024-05-24 15:30:00,82.84,82.96,82.79,82.9,449633.0,82.84,82.96,82.79,82.9,449633.0
2024-05-28 09:30:00,82.8,82.8,81.96,82.0,735276.0,82.8,82.8,81.96,82.0,735276.0
2024-05-28 10:00:00,82.0,82.47,81.96,82.44,173863.0,82.0,82.47,81.96,82.44,173863.0
2024-05-28 10:30:00,82.44,82.56,82.34,82.49,171680.0,82.44,82.56,82.34,82.49,171680.0
2024-05-28 11:00:00,82.49,82.59,82.45,82.53,258509.0,82.49,82.59,82.45,82.53,258509.0
2024-05-28 11:30:00,82.53,82.57,82.42,82.43,102501.0,82.53,82.57,82.42,82.43,102501.0
2024-05-28 12:00:00,82.42,82.43,82.24,82.3,226115.0,82.42,82.43,82.24,82.3,226115.0
2024-05-28 12:30:00,82.29,82.33,82.15,82.19,215992.0,82.29,82.33,82.15,82.19,215992.0
2024-05-28 13:00:00,82.19,82.25,82.08,82.25,249259.0,82.19,82.25,82.08,82.25,249259.0
2024-05-28 13:30:00,82.24,82.3,82.11,82.19,312442.0,82.24,82.3,82.11,82.19,312442.0
2024-05-28 14:00:00,82.18,82.28,82.1,82.11,174668.0,82.18,82.28,82.1,82.11,174668.0
2024-05-28 14:30:00,82.1,82.11,81.91,82.05,231277.0,82.1,82.11,81.91,82.05,231277.0
2024-05-28 15:00:00,82.05,82.17,82.04,82.07,260716.0,82.05,82.17,82.04,82.07,260716.0
2024-05-28 15:30:00,82.07,82.36,82.07,82.35,592496.0,82.07,82.36,82.07,82.35,592496.0
2024-05-29 09:30:00,81.36,82.29,81.35,82.18,530972.0,81.36,82.29,81.35,82.18,530972.0
2024-05-29 10:00:00,82.18,82.35,82.11,82.25,203659.0,82.18,82.35,82.11,82.25,203659.0
2024-05-29 10:30:00,82.26,82.38,82.21,82.33,236942.0,82.26,82.38,82.21,82.33,236942.0
2024-05-29 11:00:00,82.33,82.34,82.13,82.27,106438.0,82.33,82.34,82.13,82.27,106438.0
2024-05-29 11:30:00,82.27,82.34,82.16,82.26,100033.0,82.27,82.34,82.16,82.26,100033.0
2024-05-29 12:00:00,82.25,82.27,82.05,82.16,193903.0,82.25,82.27,82.05,82.16,193903.0
2024-05-29 12:30:00,82.17,82.24,82.13,82.17,125263.0,82.17,82.24,82.13,82.17,125263.0
2024-05-29 13:00:00,82.16,82.17,81.99,82.13,99190.0,82.16,82.17,81.99,82.13,99190.0
2024-05-29 13:30:00,82.12,82.14,81.99,82.11,99777.0,82.12,82.14,81.99,82.11,99777.0
2024-05-29 14:00:00,82.12,82.13,82.03,82.04,75284.0,82.12,82.13,82.03,82.04,75284.0
2024-05-29 14:30:00,82.03,82.09,81.96,81.98,83937.0,82.03,82.09,81.96,81.98,83937.0
2024-05-29 15:00:00,81.98,82.23,81.96,82.18,575735.0,81.98,82.23,81.96,82.18,575735.0
2024-05-29 15:30:00,82.17,82.24,82.04,82.12,1927778.0,82.17,82.24,82.04,82.12,1927778.0
2024-05-30 09:30:00,79.78,79.78,78.57,78.76,2317967.0,79.78,79.78,78.57,78.76,2317967.0
2024-05-30 10:00:00,78.77,78.79,78.25,78.52,626118.0,78.77,78.79,78.25,78.52,626118.0
2024-05-30 10:30:00,78.51,78.62,78.22,78.31,528372.0,78.51,78.62,78.22,78.31,528372.0
2024-05-30 11:00:00,78.31,78.38,78.12,78.31,597070.0,78.31,78.38,78.12,78.31,597070.0
2024-05-30 11:30:00,78.3,78.4,78.21,78.26,510498.0,78.3,78.4,78.21,78.26,510498.0
2024-05-30 12:00:00,78.26,78.42,78.2,78.31,386278.0,78.26,78.42,78.2,78.31,386278.0
2024-05-30 12:30:00,78.32,78.4,78.17,78.27,232389.0,78.32,78.4,78.17,78.27,232389.0
2024-05-30 13:00:00,78.27,78.34,78.07,78.14,421049.0,78.27,78.34,78.07,78.14,421049.0
2024-05-30 13:30:00,78.15,78.16,77.87,77.93,879762.0,78.15,78.16,77.87,77.93,879762.0
2024-05-30 14:00:00,77.92,77.96,77.71,77.84,295537.0,77.92,77.96,77.71,77.84,295537.0
2024-05-30 14:30:00,77.84,77.9,77.73,77.78,517568.0,77.84,77.9,77.73,77.78,517568.0
2024-05-30 15:00:00,77.78,77.8,77.49,77.55,966202.0,77.78,77.8,77.49,77.55,966202.0
2024-05-30 15:30:00,77.55,77.6,77.25,77.39,2157766.0,77.55,77.6,77.25,77.39,2157766.0
2024-05-31 09:30:00,77.65,77.93,77.08,77.11,1090689.0,77.65,77.93,77.08,77.11,1090689.0
2024-05-31 10:00:00,77.1,77.3,76.76,76.77,926971.0,77.1,77.3,76.76,76.77,926971.0
2024-05-31 10:30:00,76.76,76.76,76.37,76.54,517236.0,76.76,76.76,76.37,76.54,517236.0
2024-05-31 11:00:00,76.54,76.54,76.31,76.41,883058.0,76.54,76.54,76.31,76.41,883058.0
2024-05-31 11:30:00,76.41,76.56,76.32,76.36,574449.0,76.41,76.56,76.32,76.36,574449.0
2024-05-31 12:00:00,76.36,76.39,76.1,76.23,503043.0,76.36,76.39,76.1,76.23,503043.0
2024-05-31 12:30:00,76.23,76.48,76.22,76.46,477520.0,76.23,76.48,76.22,76.46,477520.0
2024-05-31 13:00:00,76.45,76.77,76.45,76.7,845501.0,76.45,76.77,76.45,76.7,845501.0
2024-05-31 13:30:00,76.7,76.76,76.56,76.61,275183.0,76.7,76.76,76.56,76.61,275183.0
2024-05-31 14:00:00,76.62,76.69,76.53,76.61,523786.0,76.62,76.69,76.53,76.61,523786.0
2024-05-31 14:30:00,76.61,76.74,76.52,76.7,161592.0,76.61,76.74,76.52,76.7,161592.0
2024-05-31 15:00:00,76.7,77.06,76.64,77.0,468991.0,76.7,77.06,76.64,77.0,468991.0
2024-05-31 15:30:00,76.98,78.09,76.95,78.04,1179134.0,76.98,78.09,76.95,78.04,1179134.0
2024-06-03 09:30:00,78.43,78.91,77.9,78.11,958577.0,78.43,78.91,77.9,78.11,958577.0
2024-06-03 10:00:00,78.13,78.33,78.0,78.16,151685.0,78.13,78.33,78.0,78.16,151685.0
2024-06-03 10:30:00,78.15,78.16,77.63,77.78,198782.0,78.15,78.16,77.63,77.78,198782.0
2024-06-03 11:00:00,77.77,77.77,77.51,77.63,130712.0,77.77,77.77,77.51,77.63,130712.0
2024-06-03 11:30:00,77.63,77.81,77.55,77.76,105377.0,77.63,77.81,77.55,77.76,105377.0
2024-06-03 12:00:00,77.77,77.82,77.28,77.34,179243.0,77.77,77.82,77.28,77.34,179243.0
2024-06-03 12:30:00,77.34,77.46,77.23,77.29,240519.0,77.34,77.46,77.23,77.29,240519.0
2024-06-03 13:00:00,77.29,77.46,77.08,77.46,108346.0,77.29,77.46,77.08,77.46,108346.0
2024-06-03 13:30:00,77.45,77.62,77.45,77.6,199077.0,77.45,77.62,77.45,77.6,199077.0
2024-06-03 14:00:00,77.59,77.65,77.42,77.49,156570.0,77.59,77.65,77.42,77.49,156570.0
2024-06-03 14:30:00,77.49,77.6,77.41,77.5,92482.0,77.49,77.6,77.41,77.5,92482.0
2024-06-03 15:00:00,77.49,77.64,77.45,77.61,81299.0,77.49,77.64,77.45,77.61,81299.0
2024-06-03 15:30:00,77.61,77.97,77.54,77.97,669393.0,77.61,77.97,77.54,77.97,669393.0
2024-06-04 09:30:00,77.88,78.26,77.78,78.18,365487.0,77.88,78.26,77.78,78.18,365487.0
2024-06-04 10:00:00,78.18,78.42,78.12,78.2,438275.0,78.18,78.42,78.12,78.2,438275.0
2024-06-04 10:30:00,78.2,78.32,77.9,77.91,123265.0,78.2,78.32,77.9,77.91,123265.0
2024-06-04 11:00:00,77.91,78.06,77.83,77.91,173413.0,77.91,78.06,77.83,77.91,173413.0
2024-06-04 11:30:00,77.9,77.93,77.77,77.83,347289.0,77.9,77.93,77.77,77.83,347289.0
2024-06-04 12:00:00,77.83,77.92,77.74,77.89,537078.0,77.83,77.92,77.74,77.89,537078.0
2024-06-04 12:30:00,77.89,78.01,77.77,77.95,430779.0,77.89,78.01,77.77,77.95,430779.0
2024-06-04 13:00:00,77.95,77.99,77.79,77.98,410657.0,77.95,77.99,77.79,77.98,410657.0
2024-06-04 13:30:00,78.0,78.01,77.87,77.92,409014.0,78.0,78.01,77.87,77.92,409014.0
2024-06-04 14:00:00,77.92,78.33,77.89,78.33,496125.0,77.92,78.33,77.89,78.33,496125.0
2024-06-04 14:30:00,78.34,78.38,78.15,78.18,412385.0,78.34,78.38,78.15,78.18,412385.0
2024-06-04 15:00:00,78.18,78.18,77.96,78.1,485011.0,78.18,78.18,77.96,78.1,485011.0
2024-06-04 15:30:00,78.1,78.32,78.02,78.26,761562.0,78.1,78.32,78.02,78.26,761562.0
2024-06-05 09:30:00,79.04,79.16,78.52,78.83,589651.0,79.04,79.16,78.52,78.83,589651.0
2024-06-05 10:00:00,78.83,78.96,78.58,78.95,249801.0,78.83,78.96,78.58,78.95,249801.0
2024-06-05 10:30:00,78.95,79.22,78.94,79.13,452313.0,78.95,79.22,78.94,79.13,452313.0
2024-06-05 11:00:00,79.14,79.42,79.14,79.34,311097.0,79.14,79.42,79.14,79.34,311097.0
2024-06-05 11:30:00,79.34,79.52,79.34,79.5,309614.0,79.34,79.52,79.34,79.5,309614.0
2024-06-05 12:00:00,79.5,79.59,79.42,79.57,248977.0,79.5,79.59,79.42,79.57,248977.0
2024-06-05 12:30:00,79.56,79.66,79.51,79.59,187216.0,79.56,79.66,79.51,79.59,187216.0
2024-06-05 13:00:00,79.59,79.73,79.55,79.68,385541.0,79.59,79.73,79.55,79.68,385541.0
2024-06-05 13:30:00,79.69,79.85,79.68,79.8,452544.0,79.69,79.85,79.68,79.8,452544.0
2024-06-05 14:00:00,79.8,79.87,79.75,79.87,400526.0,79.8,79.87,79.75,79.87,400526.0
2024-06-05 14:30:00,79.87,79.99,79.83,79.94,691979.0,79.87,79.99,79.83,79.94,691979.0
2024-06-05 15:00:00,79.94,79.98,79.83,79.84,413115.0,79.94,79.98,79.83,79.84,413115.0
2024-06-05 15:30:00,79.83,80.05,79.78,80.05,648318.0,79.83,80.05,79.78,80.05,648318.0
2024-06-06 09:30:00,79.93,80.71,79.93,80.42,306684.0,79.93,80.71,79.93,80.42,306684.0
2024-06-06 10:00:00,80.43,80.83,80.33,80.77,434069.0,80.43,80.83,80.33,80.77,434069.0
2024-06-06 10:30:00,80.75,80.85,80.68,80.76,344685.0,80.75,80.85,80.68,80.76,344685.0
2024-06-06 11:00:00,80.75,80.86,80.64,80.69,297225.0,80.75,80.86,80.64,80.69,297225.0
2024-06-06 11:30:00,80.69,80.7,80.41,80.42,272162.0,80.69,80.7,80.41,80.42,272162.0
2024-06-06 12:00:00,80.41,80.5,80.33,80.46,108719.0,80.41,80.5,80.33,80.46,108719.0
2024-06-06 12:30:00,80.47,80.55,80.41,80.54,76494.0,80.47,80.55,80.41,80.54,76494.0
2024-06-06 13:00:00,80.53,80.59,80.44,80.51,87189.0,80.53,80.59,80.44,80.51,87189.0
2024-06-06 13:30:00,80.51,80.57,80.45,80.48,153285.0,80.51,80.57,80.45,80.48,153285.0
2024-06-06 14:00:00,80.48,80.51,80.23,80.33,116143.0,80.48,80.51,80.23,80.33,116143.0
2024-06-06 14:30:00,80.33,80.48,80.27,80.43,152799.0,80.33,80.48,80.27,80.43,152799.0
2024-06-06 15:00:00,80.42,80.5,80.34,80.42,220653.0,80.42,80.5,80.34,80.42,220653.0
2024-06-06 15:30:00,80.41,80.44,80.2,80.27,480912.0,80.41,80.44,80.2,80.27,480912.0
2024-06-07 09:30:00,80.0,80.27,79.76,80.18,232921.0,80.0,80.27,79.76,80.18,232921.0
2024-06-07 10:00:00,80.21,80.32,80.03,80.3,64483.0,80.21,80.32,80.03,80.3,64483.0
2024-06-07 10:30:00,80.3,80.53,80.22,80.43,141623.0,80.3,80.53,80.22,80.43,141623.0
2024-06-07 11:00:00,80.43,80.43,80.19,80.39,117620.0,80.43,80.43,80.19,80.39,117620.0
2024-06-07 11:30:00,80.41,80.49,80.31,80.48,98605.0,80.41,80.49,80.31,80.48,98605.0
2024-06-07 12:00:00,80.48,80.55,80.39,80.55,80723.0,80.48,80.55,80.39,80.55,80723.0
2024-06-07 12:30:00,80.55,80.59,80.36,80.58,64322.0,80.55,80.59,80.36,80.58,64322.0
2024-06-07 13:00:00,80.58,80.66,80.46,80.59,60278.0,80.58,80.66,80.46,80.59,60278.0
2024-06-07 13:30:00,80.59,80.67,80.53,80.59,54333.0,80.59,80.67,80.53,80.59,54333.0
2024-06-07 14:00:00,80.58,80.59,80.15,80.41,92794.0,80.58,80.59,80.15,80.41,92794.0
2024-06-07 14:30:00,80.4,80.5,80.38,80.4,131649.0,80.4,80.5,80.38,80.4,131649.0
2024-06-07 15:00:00,80.4,80.46,80.23,80.39,186708.0,80.4,80.46,80.23,80.39,186708.0
2024-06-07 15:30:00,80.39,80.44,80.25,80.37,490576.0,80.39,80.44,80.25,80.37,490576.0
2024-06-10 09:30:00,80.01,80.61,80.0,80.42,436874.0,80.01,80.61,80.0,80.42,436874.0
2024-06-10 10:00:00,80.4,80.61,80.31,80.61,206456.0,80.4,80.61,80.31,80.61,206456.0
2024-06-10 10:30:00,80.6,80.69,80.52,80.59,402289.0,80.6,80.69,80.52,80.59,402289.0
2024-06-10 11:00:00,80.59,80.62,80.5,80.61,101788.0,80.59,80.62,80.5,80.61,101788.0
2024-06-10 11:30:00,80.61,80.69,80.56,80.58,151860.0,80.61,80.69,80.56,80.58,151860.0
2024-06-10 12:00:00,80.58,80.72,80.58,80.62,136323.0,80.58,80.72,80.58,80.62,136323.0
2024-06-10 12:30:00,80.62,80.63,80.38,80.4,129551.0,80.62,80.63,80.38,80.4,129551.0
2024-06-10 13:00:00,80.41,80.41,80.3,80.31,87045.0,80.41,80.41,80.3,80.31,87045.0
2024-06-10 13:30:00,80.3,80.54,80.28,80.45,73608.0,80.3,80.54,80.28,80.45,73608.0
2024-06-10 14:00:00,80.45,80.52,80.39,80.48,274782.0,80.45,80.52,80.39,80.48,274782.0
2024-06-10 14:30:00,80.48,80.65,80.45,80.65,103324.0,80.48,80.65,80.45,80.65,103324.0
2024-06-10 15:00:00,80.65,80.78,80.63,80.75,795273.0,80.65,80.78,80.63,80.75,795273.0
2024-06-10 15:30:00,80.75,80.75,80.55,80.61,1046204.0,80.75,80.75,80.55,80.61,1046204.0
2024-06-11 09:30:00,80.22,80.45,79.79,80.27,412160.0,80.22,80.45,79.79,80.27,412160.0
2024-06-11 10:00:00,80.25,80.38,80.18,80.33,194684.0,80.25,80.38,80.18,80.33,194684.0
2024-06-11 10:30:00,80.34,80.57,80.34,80.54,108333.0,80.34,80.57,80.34,80.54,108333.0
2024-06-11 11:00:00,80.54,80.54,80.32,80.35,229004.0,80.54,80.54,80.32,80.35,229004.0
2024-06-11 11:30:00,80.36,80.4,80.21,80.31,108455.0,80.36,80.4,80.21,80.31,108455.0
2024-06-11 12:00:00,80.32,80.42,80.3,80.36,54648.0,80.32,80.42,80.3,80.36,54648.0
2024-06-11 12:30:00,80.36,80.42,80.33,80.39,76476.0,80.36,80.42,80.33,80.39,76476.0
2024-06-11 13:00:00,80.4,80.63,80.39,80.56,157099.0,80.4,80.63,80.39,80.56,157099.0
2024-06-11 13:30:00,80.56,80.72,80.55,80.7,122952.0,80.56,80.72,80.55,80.7,122952.0
2024-06-11 14:00:00,80.7,80.93,80.67,80.92,113798.0,80.7,80.93,80.67,80.92,113798.0
2024-06-11 14:30:00,80.92,80.97,80.84,80.89,100056.0,80.92,80.97,80.84,80.89,100056.0
2024-06-11 15:00:00,80.89,80.95,80.84,80.88,255350.0,80.89,80.95,80.84,80.88,255350.0
2024-06-11 15:30:00,80.87,80.9,80.73,80.9,755994.0,80.87,80.9,80.73,80.9,755994.0
2024-06-12 09:30:00,82.45,83.15,82.25,83.07,948860.0,82.45,83.15,82.25,83.07,948860.0
2024-06-12 10:00:00,83.08,83.08,82.83,82.89,222522.0,83.08,83.08,82.83,82.89,222522.0
2024-06-12 10:30:00,82.89,82.9,82.59,82.76,123306.0,82.89,82.9,82.59,82.76,123306.0
2024-06-12 11:00:00,82.76,82.84,82.68,82.82,90428.0,82.76,82.84,82.68,82.82,90428.0
2024-06-12 11:30:00,82.83,82.98,82.78,82.93,98418.0,82.83,82.98,82.78,82.93,98418.0
2024-06-12 12:00:00,82.92,82.97,82.86,82.96,187630.0,82.92,82.97,82.86,82.96,187630.0
2024-06-12 12:30:00,82.96,82.97,82.85,82.95,117491.0,82.96,82.97,82.85,82.95,117491.0
2024-06-12 13:00:00,82.96,83.02,82.86,82.88,65581.0,82.96,83.02,82.86,82.88,65581.0
2024-06-12 13:30:00,82.87,82.88,82.74,82.83,73488.0,82.87,82.88,82.74,82.83,73488.0
2024-06-12 14:00:00,82.83,82.94,82.58,82.79,164952.0,82.83,82.94,82.58,82.79,164952.0
2024-06-12 14:30:00,82.79,82.85,82.54,82.76,185758.0,82.79,82.85,82.54,82.76,185758.0
2024-06-12 15:00:00,82.76,83.14,82.62,82.67,217435.0,82.76,83.14,82.62,82.67,217435.0
2024-06-12 15:30:00,82.66,82.87,82.53,82.74,708757.0,82.66,82.87,82.53,82.74,708757.0
2024-06-13 09:30:00,82.76,82.85,82.46,82.6,356439.0,82.76,82.85,82.46,82.6,356439.0
2024-06-13 10:00:00,82.6,82.68,82.36,82.48,143158.0,82.6,82.68,82.36,82.48,143158.0
2024-06-13 10:30:00,82.47,82.5,82.15,82.19,176353.0,82.47,82.5,82.15,82.19,176353.0
2024-06-13 11:00:00,82.2,82.29,82.14,82.24,281937.0,82.2,82.29,82.14,82.24,281937.0
2024-06-13 11:30:00,82.26,82.31,82.06,82.08,166439.0,82.26,82.31,82.06,82.08,166439.0
2024-06-13 12:00:00,82.08,82.08,81.73,81.75,162944.0,82.08,82.08,81.73,81.75,162944.0
2024-06-13 12:30:00,81.76,81.99,81.68,81.97,437612.0,81.76,81.99,81.68,81.97,437612.0
2024-06-13 13:00:00,81.97,82.05,81.95,81.97,123438.0,81.97,82.05,81.95,81.97,123438.0
2024-06-13 13:30:00,81.97,82.04,81.88,81.92,89368.0,81.97,82.04,81.88,81.92,89368.0
2024-06-13 14:00:00,81.92,82.06,81.84,81.98,184595.0,81.92,82.06,81.84,81.98,184595.0
2024-06-13 14:30:00,81.98,82.01,81.85,81.86,186904.0,81.98,82.01,81.85,81.86,186904.0
2024-06-13 15:00:00,81.86,82.02,81.84,81.97,176932.0,81.86,82.02,81.84,81.97,176932.0
2024-06-13 15:30:00,81.96,81.99,81.83,81.84,438793.0,81.96,81.99,81.83,81.84,438793.0
2024-06-14 09:30:00,82.5,83.08,82.5,83.04,954377.0,82.5,83.08,82.5,83.04,954377.0
2024-06-14 10:00:00,83.02,83.13,82.84,82.9,423190.0,83.02,83.13,82.84,82.9,423190.0
2024-06-14 10:30:00,82.91,82.97,82.68,82.95,288938.0,82.91,82.97,82.68,82.95,288938.0
2024-06-14 11:00:00,82.96,82.96,82.75,82.85,93885.0,82.96,82.96,82.75,82.85,93885.0
2024-06-14 11:30:00,82.85,82.96,82.71,82.95,159945.0,82.85,82.96,82.71,82.95,159945.0
2024-06-14 12:00:00,82.95,82.98,82.85,82.88,148518.0,82.95,82.98,82.85,82.88,148518.0
2024-06-14 12:30:00,82.89,82.98,82.83,82.92,88715.0,82.89,82.98,82.83,82.92,88715.0
2024-06-14 13:00:00,82.92,83.06,82.9,83.02,98754.0,82.92,83.06,82.9,83.02,98754.0
2024-06-14 13:30:00,83.02,83.08,82.93,82.98,193398.0,83.02,83.08,82.93,82.98,193398.0
2024-06-14 14:00:00,82.98,83.08,82.91,83.03,65803.0,82.98,83.08,82.91,83.03,65803.0
2024-06-14 14:30:00,83.04,83.06,82.88,82.98,106267.0,83.04,83.06,82.88,82.98,106267.0
2024-06-14 15:00:00,82.97,83.06,82.94,83.01,325385.0,82.97,83.06,82.94,83.01,325385.0
2024-06-14 15:30:00,83.01,83.04,82.89,83.02,424026.0,83.01,83.04,82.89,83.02,424026.0
2024-06-17 09:30:00,83.0,83.0,82.36,82.76,475798.0,83.0,83.0,82.36,82.76,475798.0
2024-06-17 10:00:00,82.77,82.83,82.6,82.72,167568.0,82.77,82.83,82.6,82.72,167568.0
2024-06-17 10:30:00,82.72,82.79,82.61,82.71,168178.0,82.72,82.79,82.61,82.71,168178.0
2024-06-17 11:00:00,82.72,82.8,82.63,82.69,216026.0,82.72,82.8,82.63,82.69,216026.0
2024-06-17 11:30:00,82.69,82.77,82.63,82.73,110753.0,82.69,82.77,82.63,82.73,110753.0
2024-06-17 12:00:00,82.73,83.1,82.72,83.1,153407.0,82.73,83.1,82.72,83.1,153407.0
2024-06-17 12:30:00,83.11,83.29,83.09,83.23,130067.0,83.11,83.29,83.09,83.23,130067.0
2024-06-17 13:00:00,83.25,83.51,83.23,83.45,117116.0,83.25,83.51,83.23,83.45,117116.0
2024-06-17 13:30:00,83.46,83.8,83.45,83.79,234370.0,83.46,83.8,83.45,83.79,234370.0
2024-06-17 14:00:00,83.8,83.93,83.74,83.88,136649.0,83.8,83.93,83.74,83.88,136649.0
2024-06-17 14:30:00,83.9,83.92,83.73,83.8,95568.0,83.9,83.92,83.73,83.8,95568.0
2024-06-17 15:00:00,83.8,83.99,83.76,83.98,192898.0,83.8,83.99,83.76,83.98,192898.0
2024-06-17 15:30:00,83.97,83.97,83.72,83.76,1035097.0,83.97,83.97,83.72,83.76,1035097.0
2024-06-18 09:30:00,83.65,83.98,83.51,83.85,177106.0,83.65,83.98,83.51,83.85,177106.0
2024-06-18 10:00:00,83.85,84.08,83.82,83.91,104130.0,83.85,84.08,83.82,83.91,104130.0
2024-06-18 10:30:00,83.91,84.06,83.77,83.8,101994.0,83.91,84.06,83.77,83.8,101994.0
2024-06-18 11:00:00,83.8,83.86,83.65,83.74,99414.0,83.8,83.86,83.65,83.74,99414.0
2024-06-18 11:30:00,83.75,83.91,83.73,83.91,149888.0,83.75,83.91,83.73,83.91,149888.0
2024-06-18 12:00:00,83.91,84.01,83.87,83.88,78525.0,83.91,84.01,83.87,83.88,78525.0
2024-06-18 12:30:00,83.88,84.03,83.85,84.01,80758.0,83.88,84.03,83.85,84.01,80758.0
2024-06-18 13:00:00,84.01,84.06,83.92,84.03,139960.0,84.01,84.06,83.92,84.03,139960.0
2024-06-18 13:30:00,84.04,84.13,84.0,84.05,92631.0,84.04,84.13,84.0,84.05,92631.0
2024-06-18 14:00:00,84.06,84.08,83.93,83.97,86499.0,84.06,84.08,83.93,83.97,86499.0
2024-06-18 14:30:00,83.97,84.03,83.96,84.03,76272.0,83.97,84.03,83.96,84.03,76272.0
2024-06-18 15:00:00,84.02,84.07,83.94,84.04,137925.0,84.02,84.07,83.94,84.04,137925.0
2024-06-18 15:30:00,84.05,84.1,83.97,84.02,486819.0,84.05,84.1,83.97,84.02,486819.0
2024-06-20 09:30:00,84.26,84.4,83.77,84.15,271990.0,84.26,84.4,83.77,84.15,271990.0
2024-06-20 10:00:00,84.15,84.16,83.91,83.97,212995.0,84.15,84.16,83.91,83.97,212995.0
2024-06-20 10:30:00,83.96,84.2,83.91,84.19,106661.0,83.96,84.2,83.91,84.19,106661.0
2024-06-20 11:00:00,84.19,84.22,84.07,84.11,173115.0,84.19,84.22,84.07,84.11,173115.0
2024-06-20 11:30:00,84.1,84.16,84.0,84.0,83822.0,84.1,84.16,84.0,84.0,83822.0
2024-06-20 12:00:00,83.98,84.07,83.85,83.86,59403.0,83.98,84.07,83.85,83.86,59403.0
2024-06-20 12:30:00,83.85,83.99,83.71,83.95,415239.0,83.85,83.99,83.71,83.95,415239.0
2024-06-20 13:00:00,83.95,83.96,83.79,83.87,286829.0,83.95,83.96,83.79,83.87,286829.0
2024-06-20 13:30:00,83.88,83.95,83.72,83.95,102223.0,83.88,83.95,83.72,83.95,102223.0
2024-06-20 14:00:00,83.95,84.07,83.94,84.03,110336.0,83.95,84.07,83.94,84.03,110336.0
2024-06-20 14:30:00,84.03,84.03,83.86,83.86,82148.0,84.03,84.03,83.86,83.86,82148.0
2024-06-20 15:00:00,83.85,83.96,83.7,83.95,81720.0,83.85,83.96,83.7,83.95,81720.0
2024-06-20 15:30:00,83.94,84.1,83.86,83.94,385815.0,83.94,84.1,83.86,83.94,385815.0
2024-06-21 09:30:00,84.28,84.28,83.7,83.89,339419.0,84.28,84.28,83.7,83.89,339419.0
2024-06-21 10:00:00,83.94,84.0,83.7,83.94,84373.0,83.94,84.0,83.7,83.94,84373.0
2024-06-21 10:30:00,83.95,84.17,83.81,84.16,152262.0,83.95,84.17,83.81,84.16,152262.0
2024-06-21 11:00:00,84.17,84.25,84.03,84.05,202183.0,84.17,84.25,84.03,84.05,202183.0
2024-06-21 11:30:00,84.04,84.24,83.98,84.23,126484.0,84.04,84.24,83.98,84.23,126484.0
2024-06-21 12:00:00,84.23,84.28,84.18,84.26,67497.0,84.23,84.28,84.18,84.26,67497.0
2024-06-21 12:30:00,84.26,84.36,84.2,84.2,70382.0,84.26,84.36,84.2,84.2,70382.0
2024-06-21 13:00:00,84.2,84.25,84.07,84.12,189748.0,84.2,84.25,84.07,84.12,189748.0
2024-06-21 13:30:00,84.11,84.27,84.06,84.17,131469.0,84.11,84.27,84.06,84.17,131469.0
2024-06-21 14:00:00,84.18,84.26,84.13,84.25,137094.0,84.18,84.26,84.13,84.25,137094.0
2024-06-21 14:30:00,84.25,84.31,84.2,84.26,78073.0,84.25,84.31,84.2,84.26,78073.0
2024-06-21 15:00:00,84.27,84.35,84.24,84.3,140050.0,84.27,84.35,84.24,84.3,140050.0
2024-06-21 15:30:00,84.31,84.81,84.3,84.69,963808.0,84.31,84.81,84.3,84.69,963808.0
2024-06-24 09:30:00,84.23,84.54,84.0,84.39,415115.0,84.23,84.54,84.0,84.39,415115.0
2024-06-24 10:00:00,84.4,84.69,84.38,84.47,201619.0,84.4,84.69,84.38,84.47,201619.0
2024-06-24 10:30:00,84.46,84.59,84.28,84.54,201596.0,84.46,84.59,84.28,84.54,201596.0
2024-06-24 11:00:00,84.55,84.57,84.35,84.46,158706.0,84.55,84.57,84.35,84.46,158706.0
2024-06-24 11:30:00,84.45,84.46,84.25,84.33,124464.0,84.45,84.46,84.25,84.33,124464.0
2024-06-24 12:00:00,84.33,84.36,84.18,84.27,189996.0,84.33,84.36,84.18,84.27,189996.0
2024-06-24 12:30:00,84.26,84.29,84.13,84.18,154281.0,84.26,84.29,84.13,84.18,154281.0
2024-06-24 13:00:00,84.18,84.25,84.03,84.07,137470.0,84.18,84.25,84.03,84.07,137470.0
2024-06-24 13:30:00,84.07,84.08,83.92,83.99,225603.0,84.07,84.08,83.92,83.99,225603.0
2024-06-24 14:00:00,83.99,84.04,83.9,83.95,215444.0,83.99,84.04,83.9,83.95,215444.0
2024-06-24 14:30:00,83.97,84.11,83.95,84.09,305162.0,83.97,84.11,83.95,84.09,305162.0
2024-06-24 15:00:00,84.09,84.21,84.08,84.14,248256.0,84.09,84.21,84.08,84.14,248256.0
2024-06-24 15:30:00,84.14,84.16,83.88,83.89,597053.0,84.14,84.16,83.88,83.89,597053.0
2024-06-25 09:30:00,84.2,84.25,83.91,83.91,309208.0,84.2,84.25,83.91,83.91,309208.0
2024-06-25 10:00:00,83.91,84.41,83.91,84.36,148563.0,83.91,84.41,83.91,84.36,148563.0
2024-06-25 10:30:00,84.37,84.46,84.27,84.36,115029.0,84.37,84.46,84.27,84.36,115029.0
2024-06-25 11:00:00,84.35,84.48,84.29,84.46,94623.0,84.35,84.48,84.29,84.46,94623.0
2024-06-25 11:30:00,84.47,84.49,84.41,84.47,122718.0,84.47,84.49,84.41,84.47,122718.0
2024-06-25 12:00:00,84.46,84.51,84.26,84.27,86307.0,84.46,84.51,84.26,84.27,86307.0
2024-06-25 12:30:00,84.27,84.29,84.1,84.13,82496.0,84.27,84.29,84.1,84.13,82496.0
2024-06-25 13:00:00,84.13,84.22,84.05,84.22,31535.0,84.13,84.22,84.05,84.22,31535.0
2024-06-25 13:30:00,84.22,84.29,84.17,84.27,52722.0,84.22,84.29,84.17,84.27,52722.0
2024-06-25 14:00:00,84.27,84.44,84.26,84.43,81316.0,84.27,84.44,84.26,84.43,81316.0
2024-06-25 14:30:00,84.43,84.43,84.3,84.43,115230.0,84.43,84.43,84.3,84.43,115230.0
2024-06-25 15:00:00,84.41,84.58,84.4,84.56,81507.0,84.41,84.58,84.4,84.56,81507.0
2024-06-25 15:30:00,84.54,84.61,84.48,84.57,431621.0,84.54,84.61,84.48,84.57,431621.0
2024-06-26 09:30:00,84.23,84.7,84.13,84.56,72955.0,84.23,84.7,84.13,84.56,72955.0
2024-06-26 10:00:00,84.52,84.75,84.5,84.58,53951.0,84.52,84.75,84.5,84.58,53951.0
2024-06-26 10:30:00,84.59,84.79,84.58,84.75,124182.0,84.59,84.79,84.58,84.75,124182.0
2024-06-26 11:00:00,84.76,84.82,84.61,84.77,149200.0,84.76,84.82,84.61,84.77,149200.0
2024-06-26 11:30:00,84.79,84.97,84.74,84.91,114031.0,84.79,84.97,84.74,84.91,114031.0
2024-06-26 12:00:00,84.9,84.9,84.81,84.84,29035.0,84.9,84.9,84.81,84.84,29035.0
2024-06-26 12:30:00,84.8,84.85,84.66,84.76,34108.0,84.8,84.85,84.66,84.76,34108.0
2024-06-26 13:00:00,84.75,84.75,84.58,84.65,50606.0,84.75,84.75,84.58,84.65,50606.0
2024-06-26 13:30:00,84.65,84.74,84.57,84.74,45171.0,84.65,84.74,84.57,84.74,45171.0
2024-06-26 14:00:00,84.72,84.72,84.63,84.67,71550.0,84.72,84.72,84.63,84.67,71550.0
2024-06-26 14:30:00,84.68,84.76,84.63,84.65,60584.0,84.68,84.76,84.63,84.65,60584.0
2024-06-26 15:00:00,84.66,84.66,84.55,84.6,97005.0,84.66,84.66,84.55,84.6,97005.0
2024-06-26 15:30:00,84.6,84.72,84.54,84.63,400163.0,84.6,84.72,84.54,84.63,400163.0
2024-06-27 09:30:00,84.91,85.74,84.73,85.74,669516.0,84.91,85.74,84.73,85.74,669516.0
2024-06-27 10:00:00,85.73,86.26,85.73,86.23,541875.0,85.73,86.26,85.73,86.23,541875.0
2024-06-27 10:30:00,86.23,86.46,86.14,86.4,540402.0,86.23,86.46,86.14,86.4,540402.0
2024-06-27 11:00:00,86.4,86.57,86.29,86.41,209579.0,86.4,86.57,86.29,86.41,209579.0
2024-06-27 11:30:00,86.4,86.51,86.23,86.51,144387.0,86.4,86.51,86.23,86.51,144387.0
2024-06-27 12:00:00,86.51,86.83,86.49,86.74,290416.0,86.51,86.83,86.49,86.74,290416.0
2024-06-27 12:30:00,86.74,86.85,86.7,86.81,231471.0,86.74,86.85,86.7,86.81,231471.0
2024-06-27 13:00:00,86.82,86.91,86.69,86.8,160494.0,86.82,86.91,86.69,86.8,160494.0
2024-06-27 13:30:00,86.79,86.79,86.58,86.6,240597.0,86.79,86.79,86.58,86.6,240597.0
2024-06-27 14:00:00,86.61,86.61,86.45,86.51,310436.0,86.61,86.61,86.45,86.51,310436.0
2024-06-27 14:30:00,86.51,86.57,86.43,86.54,282297.0,86.51,86.57,86.43,86.54,282297.0
2024-06-27 15:00:00,86.54,86.67,86.54,86.59,384977.0,86.54,86.67,86.54,86.59,384977.0
2024-06-27 15:30:00,86.59,86.63,86.39,86.46,1070644.0,86.59,86.63,86.39,86.46,1070644.0
2024-06-28 09:30:00,86.77,87.4,86.54,87.0,803765.0,86.77,87.4,86.54,87.0,803765.0
2024-06-28 10:00:00,87.02,87.51,86.98,87.35,628158.0,87.02,87.51,86.98,87.35,628158.0
2024-06-28 10:30:00,87.36,87.47,87.21,87.3,433452.0,87.36,87.47,87.21,87.3,433452.0
2024-06-28 11:00:00,87.3,87.3,87.13,87.25,141674.0,87.3,87.3,87.13,87.25,141674.0
2024-06-28 11:30:00,87.25,87.38,87.22,87.34,188104.0,87.25,87.38,87.22,87.34,188104.0
2024-06-28 12:00:00,87.34,87.37,86.93,87.23,339303.0,87.34,87.37,86.93,87.23,339303.0
2024-06-28 12:30:00,87.23,87.26,86.95,87.06,128327.0,87.23,87.26,86.95,87.06,128327.0
2024-06-28 13:00:00,87.05,87.22,86.97,87.12,180674.0,87.05,87.22,86.97,87.12,180674.0
2024-06-28 13:30:00,87.11,87.14,87.02,87.1,102795.0,87.11,87.14,87.02,87.1,102795.0
2024-06-28 14:00:00,87.11,87.22,86.98,86.99,146709.0,87.11,87.22,86.98,86.99,146709.0
2024-06-28 14:30:00,86.98,87.09,86.98,87.03,131754.0,86.98,87.09,86.98,87.03,131754.0
2024-06-28 15:00:00,87.03,87.05,86.93,86.98,411306.0,87.03,87.05,86.93,86.98,411306.0
2024-06-28 15:30:00,86.98,87.09,86.68,86.85,828887.0,86.98,87.09,86.68,86.85,828887.0
2024-07-01 09:30:00,87.04,87.04,86.14,86.4,271121.0,87.04,87.04,86.14,86.4,271121.0
2024-07-01 10:00:00,86.53,86.95,86.34,86.94,310485.0,86.53,86.95,86.34,86.94,310485.0
2024-07-01 10:30:00,86.95,86.98,86.66,86.86,319487.0,86.95,86.98,86.66,86.86,319487.0
2024-07-01 11:00:00,86.86,86.96,86.71,86.89,167499.0,86.86,86.96,86.71,86.89,167499.0
2024-07-01 11:30:00,86.88,87.03,86.84,86.98,229995.0,86.88,87.03,86.84,86.98,229995.0
2024-07-01 12:00:00,86.99,87.18,86.94,87.18,239806.0,86.99,87.18,86.94,87.18,239806.0
2024-07-01 12:30:00,87.19,87.21,87.07,87.14,70316.0,87.19,87.21,87.07,87.14,70316.0
2024-07-01 13:00:00,87.14,87.27,87.08,87.25,67583.0,87.14,87.27,87.08,87.25,67583.0
2024-07-01 13:30:00,87.24,87.32,87.2,87.23,70420.0,87.24,87.32,87.2,87.23,70420.0
2024-07-01 14:00:00,87.23,87.33,87.12,87.18,81565.0,87.23,87.33,87.12,87.18,81565.0
2024-07-01 14:30:00,87.17,87.23,87.1,87.22,100201.0,87.17,87.23,87.1,87.22,100201.0
2024-07-01 15:00:00,87.21,87.32,87.13,87.23,254970.0,87.21,87.32,87.13,87.23,254970.0
2024-07-01 15:30:00,87.23,87.42,87.19,87.32,399332.0,87.23,87.42,87.19,87.32,399332.0
2024-07-02 09:30:00,86.92,87.84,86.9,87.43,375056.0,86.92,87.84,86.9,87.43,375056.0
2024-07-02 10:00:00,87.46,87.49,87.21,87.32,210798.0,87.46,87.49,87.21,87.32,210798.0
2024-07-02 10:30:00,87.32,87.45,87.19,87.42,87571.0,87.32,87.45,87.19,87.42,87571.0
2024-07-02 11:00:00,87.43,87.52,87.39,87.48,101346.0,87.43,87.52,87.39,87.48,101346.0
2024-07-02 11:30:00,87.49,87.6,87.33,87.33,89341.0,87.49,87.6,87.33,87.33,89341.0
2024-07-02 12:00:00,87.33,87.39,87.23,87.37,74970.0,87.33,87.39,87.23,87.37,74970.0
2024-07-02 12:30:00,87.37,87.44,87.31,87.4,69905.0,87.37,87.44,87.31,87.4,69905.0
2024-07-02 13:00:00,87.4,87.63,87.39,87.61,112729.0,87.4,87.63,87.39,87.61,112729.0
2024-07-02 13:30:00,87.61,87.84,87.56,87.81,68889.0,87.61,87.84,87.56,87.81,68889.0
2024-07-02 14:00:00,87.81,87.87,87.78,87.82,168882.0,87.81,87.87,87.78,87.82,168882.0
2024-07-02 14:30:00,87.83,87.87,87.76,87.8,161172.0,87.83,87.87,87.76,87.8,161172.0
2024-07-02 15:00:00,87.79,87.84,87.74,87.84,80174.0,87.79,87.84,87.74,87.84,80174.0
2024-07-02 15:30:00,87.83,87.87,87.69,87.78,425870.0,87.83,87.87,87.69,87.78,425870.0
2024-07-03 09:30:00,87.73,88.05,87.67,87.96,383604.0,87.73,88.05,87.67,87.96,383604.0
2024-07-03 10:00:00,87.98,88.08,87.8,87.97,158935.0,87.98,88.08,87.8,87.97,158935.0
2024-07-03 10:30:00,87.99,88.11,87.94,88.01,199657.0,87.99,88.11,87.94,88.01,199657.0
2024-07-03 11:00:00,88.02,88.1,87.97,88.04,172490.0,88.02,88.1,87.97,88.04,172490.0
2024-07-03 11:30:00,88.03,88.04,87.84,87.92,161737.0,88.03,88.04,87.84,87.92,161737.0
2024-07-03 12:00:00,87.92,88.0,87.86,87.94,148513.0,87.92,88.0,87.86,87.94,148513.0
2024-07-03 12:30:00,87.94,87.99,87.88,87.92,503454.0,87.94,87.99,87.88,87.92,503454.0
2024-07-05 09:30:00,87.82,88.45,87.81,88.45,234814.0,87.82,88.45,87.81,88.45,234814.0
2024-07-05 10:00:00,88.46,88.7,88.43,88.59,255056.0,88.46,88.7,88.43,88.59,255056.0
2024-07-05 10:30:00,88.59,88.77,88.5,88.65,125286.0,88.59,88.77,88.5,88.65,125286.0
2024-07-05 11:00:00,88.65,88.89,88.62,88.73,154893.0,88.65,88.89,88.62,88.73,154893.0
2024-07-05 11:30:00,88.73,88.9,88.71,88.84,111667.0,88.73,88.9,88.71,88.84,111667.0
2024-07-05 12:00:00,88.83,88.93,88.78,88.86,54112.0,88.83,88.93,88.78,88.86,54112.0
2024-07-05 12:30:00,88.85,88.88,88.78,88.79,147493.0,88.85,88.88,88.78,88.79,147493.0
2024-07-05 13:00:00,88.79,88.86,88.77,88.83,64358.0,88.79,88.86,88.77,88.83,64358.0
2024-07-05 13:30:00,88.83,88.9,88.76,88.81,51210.0,88.83,88.9,88.76,88.81,51210.0
2024-07-05 14:00:00,88.82,88.9,88.78,88.8,107855.0,88.82,88.9,88.78,88.8,107855.0
2024-07-05 14:30:00,88.81,88.85,88.77,88.82,55561.0,88.81,88.85,88.77,88.82,55561.0
2024-07-05 15:00:00,88.81,88.93,88.81,88.9,73584.0,88.81,88.93,88.81,88.9,73584.0
2024-07-05 15:30:00,88.9,88.97,88.83,88.92,306761.0,88.9,88.97,88.83,88.92,306761.0
2024-07-08 09:30:00,88.59,88.77,87.79,87.96,683143.0,88.59,88.77,87.79,87.96,683143.0
2024-07-08 10:00:00,87.96,88.17,87.82,87.98,324018.0,87.96,88.17,87.82,87.98,324018.0
2024-07-08 10:30:00,87.98,88.05,87.79,87.91,196197.0,87.98,88.05,87.79,87.91,196197.0
2024-07-08 11:00:00,87.92,88.03,87.89,87.97,138482.0,87.92,88.03,87.89,87.97,138482.0
2024-07-08 11:30:00,87.98,88.05,87.9,87.97,126447.0,87.98,88.05,87.9,87.97,126447.0
2024-07-08 12:00:00,87.98,87.98,87.81,87.84,200483.0,87.98,87.98,87.81,87.84,200483.0
2024-07-08 12:30:00,87.84,87.96,87.81,87.95,78117.0,87.84,87.96,87.81,87.95,78117.0
2024-07-08 13:00:00,87.94,87.98,87.9,87.97,68473.0,87.94,87.98,87.9,87.97,68473.0
2024-07-08 13:30:00,87.97,88.06,87.96,88.01,88378.0,87.97,88.06,87.96,88.01,88378.0
2024-07-08 14:00:00,88.01,88.04,87.93,88.04,79044.0,88.01,88.04,87.93,88.04,79044.0
2024-07-08 14:30:00,88.04,88.08,87.94,88.08,105636.0,88.04,88.08,87.94,88.08,105636.0
2024-07-08 15:00:00,88.07,88.13,88.02,88.1,127803.0,88.07,88.13,88.02,88.1,127803.0
2024-07-08 15:30:00,88.09,88.23,88.02,88.09,417485.0,88.09,88.23,88.02,88.09,417485.0
2024-07-09 09:30:00,87.83,88.04,87.34,87.36,574090.0,87.83,88.04,87.34,87.36,574090.0
2024-07-09 10:00:00,87.39,87.39,86.87,86.97,553610.0,87.39,87.39,86.87,86.97,553610.0
2024-07-09 10:30:00,86.95,86.95,86.78,86.81,278432.0,86.95,86.95,86.78,86.81,278432.0
2024-07-09 11:00:00,86.81,86.91,86.72,86.9,257394.0,86.81,86.91,86.72,86.9,257394.0
2024-07-09 11:30:00,86.91,87.03,86.87,87.01,139642.0,86.91,87.03,86.87,87.01,139642.0
2024-07-09 12:00:00,87.01,87.03,86.83,86.88,310361.0,87.01,87.03,86.83,86.88,310361.0
2024-07-09 12:30:00,86.88,86.89,86.79,86.87,203121.0,86.88,86.89,86.79,86.87,203121.0
2024-07-09 13:00:00,86.87,86.87,86.49,86.64,343215.0,86.87,86.87,86.49,86.64,343215.0
2024-07-09 13:30:00,86.63,86.67,86.54,86.67,112232.0,86.63,86.67,86.54,86.67,112232.0
2024-07-09 14:00:00,86.66,86.67,86.58,86.61,130329.0,86.66,86.67,86.58,86.61,130329.0
2024-07-09 14:30:00,86.61,86.75,86.58,86.72,121787.0,86.61,86.75,86.58,86.72,121787.0
2024-07-09 15:00:00,86.72,86.76,86.69,86.72,110086.0,86.72,86.76,86.69,86.72,110086.0
2024-07-09 15:30:00,86.72,86.78,86.67,86.71,659078.0,86.72,86.78,86.67,86.71,659078.0
2024-07-10 09:30:00,86.62,86.68,86.03,86.12,330768.0,86.62,86.68,86.03,86.12,330768.0
2024-07-10 10:00:00,86.12,86.19,85.89,86.0,279042.0,86.12,86.19,85.89,86.0,279042.0
2024-07-10 10:30:00,85.99,86.05,85.68,85.74,558022.0,85.99,86.05,85.68,85.74,558022.0
2024-07-10 11:00:00,85.74,85.87,85.67,85.86,288254.0,85.74,85.87,85.67,85.86,288254.0
2024-07-10 11:30:00,85.86,85.99,85.85,85.95,317263.0,85.86,85.99,85.85,85.95,317263.0
2024-07-10 12:00:00,85.96,86.08,85.91,86.03,309158.0,85.96,86.08,85.91,86.03,309158.0
2024-07-10 12:30:00,86.04,86.27,85.97,86.23,252688.0,86.04,86.27,85.97,86.23,252688.0
2024-07-10 13:00:00,86.23,86.43,86.22,86.31,297503.0,86.23,86.43,86.22,86.31,297503.0
2024-07-10 13:30:00,86.32,86.45,86.29,86.45,300057.0,86.32,86.45,86.29,86.45,300057.0
2024-07-10 14:00:00,86.44,86.67,86.2,86.28,747471.0,86.44,86.67,86.2,86.28,747471.0
2024-07-10 14:30:00,86.28,86.55,86.27,86.53,710168.0,86.28,86.55,86.27,86.53,710168.0
2024-07-10 15:00:00,86.52,86.52,86.37,86.41,357268.0,86.52,86.52,86.37,86.41,357268.0
2024-07-10 15:30:00,86.4,86.73,86.38,86.65,964080.0,86.4,86.73,86.38,86.65,964080.0
2024-07-11 09:30:00,86.93,87.73,86.76,87.67,1180674.0,86.93,87.73,86.76,87.67,1180674.0
2024-07-11 10:00:00,87.68,87.72,86.88,86.99,512435.0,87.68,87.72,86.88,86.99,512435.0
2024-07-11 10:30:00,86.99,87.15,86.88,86.93,374815.0,86.99,87.15,86.88,86.93,374815.0
2024-07-11 11:00:00,86.93,87.0,86.55,86.58,288977.0,86.93,87.0,86.55,86.58,288977.0
2024-07-11 11:30:00,86.58,86.61,86.32,86.33,200943.0,86.58,86.61,86.32,86.33,200943.0
2024-07-11 12:00:00,86.33,86.47,86.18,86.47,214697.0,86.33,86.47,86.18,86.47,214697.0
2024-07-11 12:30:00,86.46,86.65,86.31,86.39,146442.0,86.46,86.65,86.31,86.39,146442.0
2024-07-11 13:00:00,86.39,86.56,86.3,86.56,137360.0,86.39,86.56,86.3,86.56,137360.0
2024-07-11 13:30:00,86.55,86.55,86.25,86.28,98635.0,86.55,86.55,86.25,86.28,98635.0
2024-07-11 14:00:00,86.28,86.45,86.26,86.31,98917.0,86.28,86.45,86.26,86.31,98917.0
2024-07-11 14:30:00,86.31,86.52,86.31,86.46,129421.0,86.31,86.52,86.31,86.46,129421.0
2024-07-11 15:00:00,86.46,86.49,86.37,86.38,175963.0,86.46,86.49,86.37,86.38,175963.0
2024-07-11 15:30:00,86.39,86.64,86.38,86.42,459407.0,86.39,86.64,86.38,86.42,459407.0
2024-07-12 09:30:00,86.3,86.76,86.2,86.76,174110.0,86.3,86.76,86.2,86.76,174110.0
2024-07-12 10:00:00,86.76,87.06,86.76,87.06,219662.0,86.76,87.06,86.76,87.06,219662.0
2024-07-12 10:30:00,87.05,87.23,87.04,87.14,105716.0,87.05,87.23,87.04,87.14,105716.0
2024-07-12 11:00:00,87.15,87.24,87.05,87.22,108163.0,87.15,87.24,87.05,87.22,108163.0
2024-07-12 11:30:00,87.22,87.22,86.95,86.95,178961.0,87.22,87.22,86.95,86.95,178961.0
2024-07-12 12:00:00,86.94,87.01,86.82,86.96,125432.0,86.94,87.01,86.82,86.96,125432.0
2024-07-12 12:30:00,86.95,87.18,86.89,87.17,77881.0,86.95,87.18,86.89,87.17,77881.0
2024-07-12 13:00:00,87.17,87.36,87.11,87.36,76357.0,87.17,87.36,87.11,87.36,76357.0
2024-07-12 13:30:00,87.34,87.57,87.32,87.45,100846.0,87.34,87.57,87.32,87.45,100846.0
2024-07-12 14:00:00,87.45,87.55,87.41,87.47,133183.0,87.45,87.55,87.41,87.47,133183.0
2024-07-12 14:30:00,87.48,87.56,87.45,87.56,112457.0,87.48,87.56,87.45,87.56,112457.0
2024-07-12 15:00:00,87.55,87.64,87.52,87.64,1010066.0,87.55,87.64,87.52,87.64,1010066.0
2024-07-12 15:30:00,87.64,87.64,87.22,87.3,3842860.0,87.64,87.64,87.22,87.3,3842860.0
2024-07-15 09:30:00,87.47,88.08,87.3,88.01,415461.0,87.47,88.08,87.3,88.01,415461.0
2024-07-15 10:00:00,88.03,88.18,87.93,88.16,157901.0,88.03,88.18,87.93,88.16,157901.0
2024-07-15 10:30:00,88.15,88.42,88.14,88.31,454262.0,88.15,88.42,88.14,88.31,454262.0
2024-07-15 11:00:00,88.32,88.5,88.29,88.32,176436.0,88.32,88.5,88.29,88.32,176436.0
2024-07-15 11:30:00,88.32,88.39,88.19,88.39,49118.0,88.32,88.39,88.19,88.39,49118.0
2024-07-15 12:00:00,88.37,88.37,87.89,88.02,131527.0,88.37,88.37,87.89,88.02,131527.0
2024-07-15 12:30:00,88.02,88.09,87.95,88.01,70613.0,88.02,88.09,87.95,88.01,70613.0
2024-07-15 13:00:00,88.0,88.05,87.79,87.91,124348.0,88.0,88.05,87.79,87.91,124348.0
2024-07-15 13:30:00,87.9,87.92,87.62,87.68,126625.0,87.9,87.92,87.62,87.68,126625.0
2024-07-15 14:00:00,87.67,87.88,87.65,87.87,81977.0,87.67,87.88,87.65,87.87,81977.0
2024-07-15 14:30:00,87.87,87.97,87.81,87.97,126164.0,87.87,87.97,87.81,87.97,126164.0
2024-07-15 15:00:00,87.97,88.08,87.88,87.97,164946.0,87.97,88.08,87.88,87.97,164946.0
2024-07-15 15:30:00,87.97,88.07,87.62,87.97,518516.0,87.97,88.07,87.62,87.97,518516.0
2024-07-16 09:30:00,87.81,88.37,87.81,88.25,303357.0,87.81,88.37,87.81,88.25,303357.0
2024-07-16 10:00:00,88.27,88.27,87.59,87.64,328939.0,88.27,88.27,87.59,87.64,328939.0
2024-07-16 10:30:00,87.63,87.97,87.57,87.94,382249.0,87.63,87.97,87.57,87.94,382249.0
2024-07-16 11:00:00,87.95,88.16,87.84,88.04,83934.0,87.95,88.16,87.84,88.04,83934.0
2024-07-16 11:30:00,88.03,88.09,87.9,87.95,204083.0,88.03,88.09,87.9,87.95,204083.0
2024-07-16 12:00:00,87.95,88.02,87.76,87.92,285781.0,87.95,88.02,87.76,87.92,285781.0
2024-07-16 12:30:00,87.92,88.11,87.84,88.1,112498.0,87.92,88.11,87.84,88.1,112498.0
2024-07-16 13:00:00,88.1,88.1,87.86,87.86,61252.0,88.1,88.1,87.86,87.86,61252.0
2024-07-16 13:30:00,87.84,87.9,87.74,87.83,139271.0,87.84,87.9,87.74,87.83,139271.0
2024-07-16 14:00:00,87.83,87.99,87.8,87.97,103865.0,87.83,87.99,87.8,87.97,103865.0
2024-07-16 14:30:00,87.97,88.24,87.95,88.23,90597.0,87.97,88.24,87.95,88.23,90597.0
2024-07-16 15:00:00,88.23,88.29,88.14,88.27,251108.0,88.23,88.29,88.14,88.27,251108.0
2024-07-16 15:30:00,88.26,88.35,88.15,88.26,1088182.0,88.26,88.35,88.15,88.26,1088182.0
2024-07-17 09:30:00,87.27,87.27,86.84,87.17,451499.0,87.27,87.27,86.84,87.17,451499.0
2024-07-17 10:00:00,87.17,87.17,86.63,86.9,373586.0,87.17,87.17,86.63,86.9,373586.0
2024-07-17 10:30:00,86.89,87.07,86.62,86.64,327781.0,86.89,87.07,86.62,86.64,327781.0
2024-07-17 11:00:00,86.63,86.9,86.56,86.82,137677.0,86.63,86.9,86.56,86.82,137677.0
2024-07-17 11:30:00,86.82,86.83,86.46,86.53,165968.0,86.82,86.83,86.46,86.53,165968.0
2024-07-17 12:00:00,86.53,86.57,86.16,86.23,212947.0,86.53,86.57,86.16,86.23,212947.0
2024-07-17 12:30:00,86.23,86.28,86.02,86.26,147269.0,86.23,86.28,86.02,86.26,147269.0
2024-07-17 13:00:00,86.26,86.34,86.15,86.33,399247.0,86.26,86.34,86.15,86.33,399247.0
2024-07-17 13:30:00,86.32,86.54,86.32,86.44,183483.0,86.32,86.54,86.32,86.44,183483.0
2024-07-17 14:00:00,86.46,86.61,86.35,86.6,115663.0,86.46,86.61,86.35,86.6,115663.0
2024-07-17 14:30:00,86.59,86.67,86.34,86.38,120673.0,86.59,86.67,86.34,86.38,120673.0
2024-07-17 15:00:00,86.39,86.59,86.31,86.52,154081.0,86.39,86.59,86.31,86.52,154081.0
2024-07-17 15:30:00,86.53,86.65,86.35,86.36,547687.0,86.53,86.65,86.35,86.36,547687.0
2024-07-18 09:30:00,86.54,86.65,86.07,86.24,271931.0,86.54,86.65,86.07,86.24,271931.0
2024-07-18 10:00:00,86.23,86.39,86.09,86.14,197485.0,86.23,86.39,86.09,86.14,197485.0
2024-07-18 10:30:00,86.14,86.14,85.53,85.98,396520.0,86.14,86.14,85.53,85.98,396520.0
2024-07-18 11:00:00,85.95,86.06,85.39,85.42,252556.0,85.95,86.06,85.39,85.42,252556.0
2024-07-18 11:30:00,85.41,85.46,84.97,84.98,171420.0,85.41,85.46,84.97,84.98,171420.0
2024-07-18 12:00:00,84.97,85.01,84.73,84.93,277413.0,84.97,85.01,84.73,84.93,277413.0
2024-07-18 12:30:00,84.91,85.15,84.86,85.12,122743.0,84.91,85.15,84.86,85.12,122743.0
2024-07-18 13:00:00,85.11,85.22,84.94,85.09,215655.0,85.11,85.22,84.94,85.09,215655.0
2024-07-18 13:30:00,85.09,85.16,84.9,84.92,127902.0,85.09,85.16,84.9,84.92,127902.0
2024-07-18 14:00:00,84.93,84.98,84.78,84.82,171641.0,84.93,84.98,84.78,84.82,171641.0
2024-07-18 14:30:00,84.82,84.89,84.65,84.84,185086.0,84.82,84.89,84.65,84.84,185086.0
2024-07-18 15:00:00,84.81,84.91,84.51,84.74,281777.0,84.81,84.91,84.51,84.74,281777.0
2024-07-18 15:30:00,84.73,85.27,84.71,85.06,647656.0,84.73,85.27,84.71,85.06,647656.0
2024-07-19 09:30:00,84.52,85.24,84.42,84.98,357704.0,84.52,85.24,84.42,84.98,357704.0
2024-07-19 10:00:00,84.98,85.18,84.73,84.76,195241.0,84.98,85.18,84.73,84.76,195241.0
2024-07-19 10:30:00,84.77,84.99,84.69,84.96,132950.0,84.77,84.99,84.69,84.96,132950.0
2024-07-19 11:00:00,84.96,85.16,84.82,84.83,135883.0,84.96,85.16,84.82,84.83,135883.0
2024-07-19 11:30:00,84.83,85.02,84.64,85.02,95746.0,84.83,85.02,84.64,85.02,95746.0
2024-07-19 12:00:00,85.0,85.19,84.91,84.94,134945.0,85.0,85.19,84.91,84.94,134945.0
2024-07-19 12:30:00,84.94,84.96,84.72,84.83,172054.0,84.94,84.96,84.72,84.83,172054.0
2024-07-19 13:00:00,84.81,84.87,84.57,84.67,213619.0,84.81,84.87,84.57,84.67,213619.0
2024-07-19 13:30:00,84.66,84.86,84.57,84.85,153550.0,84.66,84.86,84.57,84.85,153550.0
2024-07-19 14:00:00,84.84,84.88,84.66,84.67,135840.0,84.84,84.88,84.66,84.67,135840.0
2024-07-19 14:30:00,84.67,84.68,84.52,84.65,120626.0,84.67,84.68,84.52,84.65,120626.0
2024-07-19 15:00:00,84.65,85.05,84.65,85.03,185828.0,84.65,85.05,84.65,85.03,185828.0
2024-07-19 15:30:00,85.03,85.05,84.67,84.84,818611.0,85.03,85.05,84.67,84.84,818611.0
2024-07-22 09:30:00,85.32,85.62,85.08,85.14,308847.0,85.32,85.62,85.08,85.14,308847.0
2024-07-22 10:00:00,85.16,85.32,84.84,85.29,203391.0,85.16,85.32,84.84,85.29,203391.0
2024-07-22 10:30:00,85.31,85.75,85.19,85.67,123057.0,85.31,85.75,85.19,85.67,123057.0
2024-07-22 11:00:00,85.67,85.79,85.06,85.08,149206.0,85.67,85.79,85.06,85.08,149206.0
2024-07-22 11:30:00,85.08,85.19,84.91,85.17,289502.0,85.08,85.19,84.91,85.17,289502.0
2024-07-22 12:00:00,85.17,85.3,85.05,85.19,126124.0,85.17,85.3,85.05,85.19,126124.0
2024-07-22 12:30:00,85.18,85.52,85.14,85.44,166943.0,85.18,85.52,85.14,85.44,166943.0
2024-07-22 13:00:00,85.46,85.56,85.42,85.47,181880.0,85.46,85.56,85.42,85.47,181880.0
2024-07-22 13:30:00,85.48,85.62,85.47,85.62,259095.0,85.48,85.62,85.47,85.62,259095.0
2024-07-22 14:00:00,85.62,85.83,85.61,85.72,138836.0,85.62,85.83,85.61,85.72,138836.0
2024-07-22 14:30:00,85.72,85.79,85.67,85.68,113023.0,85.72,85.79,85.67,85.68,113023.0
2024-07-22 15:00:00,85.67,85.72,85.56,85.65,580246.0,85.67,85.72,85.56,85.65,580246.0
2024-07-22 15:30:00,85.65,85.76,85.59,85.64,1003064.0,85.65,85.76,85.59,85.64,1003064.0
2024-07-23 09:30:00,85.87,86.25,85.72,86.1,549478.0,85.87,86.25,85.72,86.1,549478.0
2024-07-23 10:00:00,86.12,86.48,85.93,86.2,698213.0,86.12,86.48,85.93,86.2,698213.0
2024-07-23 10:30:00,86.21,86.21,85.67,85.9,836822.0,86.21,86.21,85.67,85.9,836822.0
2024-07-23 11:00:00,85.9,86.54,85.89,86.4,320393.0,85.9,86.54,85.89,86.4,320393.0
2024-07-23 11:30:00,86.39,86.45,86.22,86.28,92615.0,86.39,86.45,86.22,86.28,92615.0
2024-07-23 12:00:00,86.27,86.27,85.79,85.91,538693.0,86.27,86.27,85.79,85.91,538693.0
2024-07-23 12:30:00,85.9,86.01,85.82,85.95,77600.0,85.9,86.01,85.82,85.95,77600.0
2024-07-23 13:00:00,85.94,86.03,85.85,85.96,97978.0,85.94,86.03,85.85,85.96,97978.0
2024-07-23 13:30:00,85.95,86.06,85.82,86.02,75114.0,85.95,86.06,85.82,86.02,75114.0
2024-07-23 14:00:00,86.02,86.13,85.94,86.0,64186.0,86.02,86.13,85.94,86.0,64186.0
2024-07-23 14:30:00,86.01,86.1,85.95,86.0,87859.0,86.01,86.1,85.95,86.0,87859.0
2024-07-23 15:00:00,86.0,86.02,85.89,86.01,127421.0,86.0,86.02,85.89,86.01,127421.0
2024-07-23 15:30:00,86.0,86.0,85.73,85.79,489022.0,86.0,86.0,85.73,85.79,489022.0
2024-07-24 09:30:00,84.75,85.3,84.69,84.75,359777.0,84.75,85.3,84.69,84.75,359777.0
2024-07-24 10:00:00,84.72,84.77,84.43,84.6,115315.0,84.72,84.77,84.43,84.6,115315.0
2024-07-24 10:30:00,84.59,84.67,84.29,84.34,317270.0,84.59,84.67,84.29,84.34,317270.0
2024-07-24 11:00:00,84.33,84.35,83.78,83.97,180988.0,84.33,84.35,83.78,83.97,180988.0
2024-07-24 11:30:00,83.95,84.13,83.79,83.8,88879.0,83.95,84.13,83.79,83.8,88879.0
2024-07-24 12:00:00,83.8,83.84,83.58,83.63,97142.0,83.8,83.84,83.58,83.63,97142.0
2024-07-24 12:30:00,83.63,83.69,83.4,83.51,119786.0,83.63,83.69,83.4,83.51,119786.0
2024-07-24 13:00:00,83.5,83.82,83.47,83.72,57897.0,83.5,83.82,83.47,83.72,57897.0
2024-07-24 13:30:00,83.71,83.82,83.61,83.64,37543.0,83.71,83.82,83.61,83.64,37543.0
2024-07-24 14:00:00,83.65,83.66,83.46,83.46,128789.0,83.65,83.66,83.46,83.46,128789.0
2024-07-24 14:30:00,83.45,83.49,83.1,83.19,168232.0,83.45,83.49,83.1,83.19,168232.0
2024-07-24 15:00:00,83.18,83.24,83.05,83.09,291447.0,83.18,83.24,83.05,83.09,291447.0
2024-07-24 15:30:00,83.09,83.3,82.77,82.92,687021.0,83.09,83.3,82.77,82.92,687021.0
2024-07-25 09:30:00,83.82,84.03,83.38,83.43,833347.0,83.82,84.03,83.38,83.43,833347.0
2024-07-25 10:00:00,83.42,83.42,82.73,83.38,392195.0,83.42,83.42,82.73,83.38,392195.0
2024-07-25 10:30:00,83.37,83.96,83.29,83.95,447988.0,83.37,83.96,83.29,83.95,447988.0
2024-07-25 11:00:00,83.95,84.36,83.8,84.11,224003.0,83.95,84.36,83.8,84.11,224003.0
2024-07-25 11:30:00,84.1,84.37,83.97,84.36,161433.0,84.1,84.37,83.97,84.36,161433.0
2024-07-25 12:00:00,84.37,85.11,84.33,85.11,250464.0,84.37,85.11,84.33,85.11,250464.0
2024-07-25 12:30:00,85.11,85.3,85.01,85.2,212694.0,85.11,85.3,85.01,85.2,212694.0
2024-07-25 13:00:00,85.21,85.41,84.67,84.74,288961.0,85.21,85.41,84.67,84.74,288961.0
2024-07-25 13:30:00,84.76,84.95,84.66,84.92,210277.0,84.76,84.95,84.66,84.92,210277.0
2024-07-25 14:00:00,84.93,84.95,84.69,84.79,265688.0,84.93,84.95,84.69,84.79,265688.0
2024-07-25 14:30:00,84.79,84.9,84.3,84.36,205172.0,84.79,84.9,84.3,84.36,205172.0
2024-07-25 15:00:00,84.35,84.69,84.3,84.62,255216.0,84.35,84.69,84.3,84.62,255216.0
2024-07-25 15:30:00,84.62,84.63,83.61,83.68,696459.0,84.62,84.63,83.61,83.68,696459.0
2024-07-26 09:30:00,84.29,84.82,84.09,84.75,205783.0,84.29,84.82,84.09,84.75,205783.0
2024-07-26 10:00:00,84.74,85.05,84.62,84.88,290726.0,84.74,85.05,84.62,84.88,290726.0
2024-07-26 10:30:00,84.89,84.93,84.26,84.62,192532.0,84.89,84.93,84.26,84.62,192532.0
2024-07-26 11:00:00,84.63,84.85,84.53,84.63,126936.0,84.63,84.85,84.53,84.63,126936.0
2024-07-26 11:30:00,84.63,84.91,84.53,84.86,104133.0,84.63,84.91,84.53,84.86,104133.0
2024-07-26 12:00:00,84.87,85.2,84.85,85.13,164777.0,84.87,85.2,84.85,85.13,164777.0
2024-07-26 12:30:00,85.15,85.24,85.05,85.2,92655.0,85.15,85.24,85.05,85.2,92655.0
2024-07-26 13:00:00,85.21,85.29,85.09,85.28,76063.0,85.21,85.29,85.09,85.28,76063.0
2024-07-26 13:30:00,85.25,85.27,84.72,84.92,107872.0,85.25,85.27,84.72,84.92,107872.0
2024-07-26 14:00:00,84.92,84.98,84.77,84.78,57921.0,84.92,84.98,84.77,84.78,57921.0
2024-07-26 14:30:00,84.78,84.88,84.64,84.65,53241.0,84.78,84.88,84.64,84.65,53241.0
2024-07-26 15:00:00,84.64,84.97,84.54,84.91,142968.0,84.64,84.97,84.54,84.91,142968.0
2024-07-26 15:30:00,84.9,84.95,84.53,84.78,427181.0,84.9,84.95,84.53,84.78,427181.0
2024-07-29 09:30:00,85.1,85.33,84.74,85.19,200146.0,85.1,85.33,84.74,85.19,200146.0
2024-07-29 10:00:00,85.18,85.25,84.6,84.72,178893.0,85.18,85.25,84.6,84.72,178893.0
2024-07-29 10:30:00,84.72,84.87,84.44,84.48,138089.0,84.72,84.87,84.44,84.48,138089.0
2024-07-29 11:00:00,84.48,84.54,84.29,84.51,177574.0,84.48,84.54,84.29,84.51,177574.0
2024-07-29 11:30:00,84.5,84.83,84.22,84.78,125856.0,84.5,84.83,84.22,84.78,125856.0
2024-07-29 12:00:00,84.78,85.09,84.77,84.95,81097.0,84.78,85.09,84.77,84.95,81097.0
2024-07-29 12:30:00,84.93,85.01,84.75,84.78,60355.0,84.93,85.01,84.75,84.78,60355.0
2024-07-29 13:00:00,84.77,84.86,84.53,84.53,154569.0,84.77,84.86,84.53,84.53,154569.0
2024-07-29 13:30:00,84.52,84.59,84.48,84.53,79602.0,84.52,84.59,84.48,84.53,79602.0
2024-07-29 14:00:00,84.52,84.52,84.37,84.42,186892.0,84.52,84.52,84.37,84.42,186892.0
2024-07-29 14:30:00,84.41,84.44,84.28,84.42,106919.0,84.41,84.44,84.28,84.42,106919.0
2024-07-29 15:00:00,84.41,84.48,84.34,84.42,157152.0,84.41,84.48,84.34,84.42,157152.0
2024-07-29 15:30:00,84.42,84.58,84.28,84.29,2295419.0,84.42,84.58,84.28,84.29,2295419.0
2024-07-30 09:30:00,84.47,84.97,84.41,84.58,108551.0,84.47,84.97,84.41,84.58,108551.0
2024-07-30 10:00:00,84.56,84.63,84.28,84.34,62464.0,84.56,84.63,84.28,84.34,62464.0
2024-07-30 10:30:00,84.34,84.39,83.88,83.93,226039.0,84.34,84.39,83.88,83.93,226039.0
2024-07-30 11:00:00,83.93,83.96,83.47,83.62,356258.0,83.93,83.96,83.47,83.62,356258.0
2024-07-30 11:30:00,83.65,83.66,83.18,83.2,106427.0,83.65,83.66,83.18,83.2,106427.0
2024-07-30 12:00:00,83.21,83.33,83.12,83.26,101928.0,83.21,83.33,83.12,83.26,101928.0
2024-07-30 12:30:00,83.25,83.31,82.76,82.77,99977.0,83.25,83.31,82.76,82.77,99977.0
2024-07-30 13:00:00,82.78,83.03,82.65,83.03,110133.0,82.78,83.03,82.65,83.03,110133.0
2024-07-30 13:30:00,83.02,83.17,82.97,83.11,92803.0,83.02,83.17,82.97,83.11,92803.0
2024-07-30 14:00:00,83.12,83.5,83.12,83.37,106501.0,83.12,83.5,83.12,83.37,106501.0
2024-07-30 14:30:00,83.36,83.41,83.21,83.28,70344.0,83.36,83.41,83.21,83.28,70344.0
2024-07-30 15:00:00,83.29,83.29,83.07,83.25,112896.0,83.29,83.29,83.07,83.25,112896.0
2024-07-30 15:30:00,83.24,83.8,83.15,83.45,788793.0,83.24,83.8,83.15,83.45,788793.0
2024-07-31 09:30:00,84.61,84.87,84.3,84.81,598978.0,84.61,84.87,84.3,84.81,598978.0
2024-07-31 10:00:00,84.81,85.25,84.8,84.91,154173.0,84.81,85.25,84.8,84.91,154173.0
2024-07-31 10:30:00,84.92,85.2,84.54,84.8,164137.0,84.92,85.2,84.54,84.8,164137.0
2024-07-31 11:00:00,84.82,84.93,84.76,84.88,92454.0,84.82,84.93,84.76,84.88,92454.0
2024-07-31 11:30:00,84.89,85.05,84.8,84.87,79972.0,84.89,85.05,84.8,84.87,79972.0
2024-07-31 12:00:00,84.9,84.96,84.73,84.78,114424.0,84.9,84.96,84.73,84.78,114424.0
2024-07-31 12:30:00,84.76,84.82,84.65,84.68,130539.0,84.76,84.82,84.65,84.68,130539.0
2024-07-31 13:00:00,84.68,84.89,84.66,84.79,145015.0,84.68,84.89,84.66,84.79,145015.0
2024-07-31 13:30:00,84.77,84.77,84.48,84.63,127219.0,84.77,84.77,84.48,84.63,127219.0
2024-07-31 14:00:00,84.64,84.76,84.5,84.63,107910.0,84.64,84.76,84.5,84.63,107910.0
2024-07-31 14:30:00,84.61,85.14,84.55,85.08,153120.0,84.61,85.14,84.55,85.08,153120.0
2024-07-31 15:00:00,85.09,85.2,84.46,84.52,221149.0,85.09,85.2,84.46,84.52,221149.0
2024-07-31 15:30:00,84.51,84.93,84.39,84.61,374771.0,84.51,84.93,84.39,84.61,374771.0
2024-08-01 09:30:00,84.58,85.42,84.4,85.36,175714.0,84.58,85.42,84.4,85.36,175714.0
2024-08-01 10:00:00,85.32,85.52,84.66,84.66,153038.0,85.32,85.52,84.66,84.66,153038.0
2024-08-01 10:30:00,84.66,84.9,84.29,84.29,122416.0,84.66,84.9,84.29,84.29,122416.0
2024-08-01 11:00:00,84.3,84.35,83.87,83.88,155372.0,84.3,84.35,83.87,83.88,155372.0
2024-08-01 11:30:00,83.88,83.9,83.31,83.48,124345.0,83.88,83.9,83.31,83.48,124345.0
2024-08-01 12:00:00,83.49,83.86,83.38,83.51,191138.0,83.49,83.86,83.38,83.51,191138.0
2024-08-01 12:30:00,83.51,83.51,83.15,83.19,137006.0,83.51,83.51,83.15,83.19,137006.0
2024-08-01 13:00:00,83.17,83.2,82.69,82.81,114932.0,83.17,83.2,82.69,82.81,114932.0
2024-08-01 13:30:00,82.8,82.8,82.29,82.78,151850.0,82.8,82.8,82.29,82.78,151850.0
2024-08-01 14:00:00,82.76,82.81,82.37,82.46,173959.0,82.76,82.81,82.37,82.46,173959.0
2024-08-01 14:30:00,82.44,82.51,82.26,82.4,220159.0,82.44,82.51,82.26,82.4,220159.0
2024-08-01 15:00:00,82.38,82.67,82.35,82.67,252253.0,82.38,82.67,82.35,82.67,252253.0
2024-08-01 15:30:00,82.68,83.14,82.58,83.01,936801.0,82.68,83.14,82.58,83.01,936801.0
2024-08-02 09:30:00,80.67,80.82,79.57,79.94,1890517.0,80.67,80.82,79.57,79.94,1890517.0
2024-08-02 10:00:00,79.96,80.11,79.19,79.61,645361.0,79.96,80.11,79.19,79.61,645361.0
2024-08-02 10:30:00,79.6,79.93,79.22,79.32,516858.0,79.6,79.93,79.22,79.32,516858.0
2024-08-02 11:00:00,79.32,79.55,79.17,79.33,504118.0,79.32,79.55,79.17,79.33,504118.0
2024-08-02 11:30:00,79.31,80.08,79.27,79.92,468130.0,79.31,80.08,79.27,79.92,468130.0
2024-08-02 12:00:00,79.92,80.04,79.6,79.87,230727.0,79.92,80.04,79.6,79.87,230727.0
2024-08-02 12:30:00,79.86,80.01,79.47,79.59,98112.0,79.86,80.01,79.47,79.59,98112.0
2024-08-02 13:00:00,79.59,79.74,79.41,79.55,394876.0,79.59,79.74,79.41,79.55,394876.0
2024-08-02 13:30:00,79.54,79.69,79.42,79.65,322536.0,79.54,79.69,79.42,79.65,322536.0
2024-08-02 14:00:00,79.63,80.04,79.53,80.04,349961.0,79.63,80.04,79.53,80.04,349961.0
2024-08-02 14:30:00,80.01,80.2,79.85,79.87,159186.0,80.01,80.2,79.85,79.87,159186.0
2024-08-02 15:00:00,79.88,80.31,79.85,80.27,196965.0,79.88,80.31,79.85,80.27,196965.0
2024-08-02 15:30:00,80.29,80.39,79.9,80.2,665996.0,80.29,80.39,79.9,80.2,665996.0
2024-08-05 09:30:00,75.96,77.74,75.96,77.33,526967.0,75.96,77.74,75.96,77.33,526967.0
2024-08-05 10:00:00,77.36,78.2,77.06,77.06,464239.0,77.36,78.2,77.06,77.06,464239.0
2024-08-05 10:30:00,77.09,78.29,77.08,77.68,274025.0,77.09,78.29,77.08,77.68,274025.0
2024-08-05 11:00:00,77.68,78.82,77.46,78.47,327272.0,77.68,78.82,77.46,78.47,327272.0
2024-08-05 11:30:00,78.47,78.77,78.23,78.5,256679.0,78.47,78.77,78.23,78.5,256679.0
2024-08-05 12:00:00,78.5,79.12,78.31,79.09,398246.0,78.5,79.12,78.31,79.09,398246.0
2024-08-05 12:30:00,79.08,79.08,77.96,78.06,234042.0,79.08,79.08,77.96,78.06,234042.0
2024-08-05 13:00:00,78.05,78.48,77.97,78.3,291588.0,78.05,78.48,77.97,78.3,291588.0
2024-08-05 13:30:00,78.33,78.58,78.2,78.24,267869.0,78.33,78.58,78.2,78.24,267869.0
2024-08-05 14:00:00,78.23,78.26,77.75,77.98,360755.0,78.23,78.26,77.75,77.98,360755.0
2024-08-05 14:30:00,77.97,78.06,77.57,77.59,408430.0,77.97,78.06,77.57,77.59,408430.0
2024-08-05 15:00:00,77.6,77.95,77.5,77.93,572135.0,77.6,77.95,77.5,77.93,572135.0
2024-08-05 15:30:00,77.94,78.08,77.69,78.03,889540.0,77.94,78.08,77.69,78.03,889540.0
2024-08-06 09:30:00,79.09,79.42,78.51,79.21,342191.0,79.09,79.42,78.51,79.21,342191.0
2024-08-06 10:00:00,79.19,79.51,79.08,79.21,190021.0,79.19,79.51,79.08,79.21,190021.0
2024-08-06 10:30:00,79.25,79.72,79.0,79.57,300509.0,79.25,79.72,79.0,79.57,300509.0
2024-08-06 11:00:00,79.55,79.81,79.13,79.13,188624.0,79.55,79.81,79.13,79.13,188624.0
2024-08-06 11:30:00,79.15,79.74,79.14,79.71,149833.0,79.15,79.74,79.14,79.71,149833.0
2024-08-06 12:00:00,79.72,79.88,79.55,79.63,125828.0,79.72,79.88,79.55,79.63,125828.0
2024-08-06 12:30:00,79.66,80.06,79.59,79.97,199214.0,79.66,80.06,79.59,79.97,199214.0
2024-08-06 13:00:00,79.96,80.05,79.8,79.94,229837.0,79.96,80.05,79.8,79.94,229837.0
2024-08-06 13:30:00,79.98,80.02,79.76,79.92,154338.0,79.98,80.02,79.76,79.92,154338.0
2024-08-06 14:00:00,79.93,80.12,79.81,80.11,168036.0,79.93,80.12,79.81,80.11,168036.0
2024-08-06 14:30:00,80.1,80.21,79.78,79.78,303052.0,80.1,80.21,79.78,79.78,303052.0
2024-08-06 15:00:00,79.78,79.89,79.43,79.75,688605.0,79.78,79.89,79.43,79.75,688605.0
2024-08-06 15:30:00,79.74,79.81,79.11,79.11,1302359.0,79.74,79.81,79.11,79.11,1302359.0
2024-08-07 09:30:00,80.66,81.5,80.66,81.38,372518.0,80.66,81.5,80.66,81.38,372518.0
2024-08-07 10:00:00,81.42,81.55,80.94,80.99,154157.0,81.42,81.55,80.94,80.99,154157.0
2024-08-07 10:30:00,81.03,81.35,80.87,81.24,207803.0,81.03,81.35,80.87,81.24,207803.0
2024-08-07 11:00:00,81.27,81.35,80.89,80.99,145639.0,81.27,81.35,80.89,80.99,145639.0
2024-08-07 11:30:00,81.01,81.09,80.57,80.87,183347.0,81.01,81.09,80.57,80.87,183347.0
2024-08-07 12:00:00,80.86,80.88,80.47,80.84,135342.0,80.86,80.88,80.47,80.84,135342.0
2024-08-07 12:30:00,80.83,80.83,80.26,80.41,147971.0,80.83,80.83,80.26,80.41,147971.0
2024-08-07 13:00:00,80.41,80.46,79.92,80.09,180007.0,80.41,80.46,79.92,80.09,180007.0
2024-08-07 13:30:00,80.07,80.27,79.66,79.74,196127.0,80.07,80.27,79.66,79.74,196127.0
2024-08-07 14:00:00,79.73,79.77,79.27,79.59,180959.0,79.73,79.77,79.27,79.59,180959.0
2024-08-07 14:30:00,79.59,79.59,79.25,79.4,148954.0,79.59,79.59,79.25,79.4,148954.0
2024-08-07 15:00:00,79.42,79.81,79.4,79.49,206557.0,79.42,79.81,79.4,79.49,206557.0
2024-08-07 15:30:00,79.48,79.61,78.89,78.97,446213.0,79.48,79.61,78.89,78.97,446213.0
2024-08-08 09:30:00,80.24,80.43,79.67,80.24,398352.0,80.24,80.43,79.67,80.24,398352.0
2024-08-08 10:00:00,80.26,81.06,80.24,81.04,217641.0,80.26,81.06,80.24,81.04,217641.0
2024-08-08 10:30:00,81.03,81.15,80.8,81.08,186273.0,81.03,81.15,80.8,81.08,186273.0
2024-08-08 11:00:00,81.08,81.08,80.7,80.88,170858.0,81.08,81.08,80.7,80.88,170858.0
2024-08-08 11:30:00,80.88,81.06,80.79,81.02,107805.0,80.88,81.06,80.79,81.02,107805.0
2024-08-08 12:00:00,81.0,81.19,80.98,81.03,157438.0,81.0,81.19,80.98,81.03,157438.0
2024-08-08 12:30:00,81.03,81.03,80.69,80.89,461663.0,81.03,81.03,80.69,80.89,461663.0
2024-08-08 13:00:00,80.91,81.35,80.74,81.32,107356.0,80.91,81.35,80.74,81.32,107356.0
2024-08-08 13:30:00,81.32,81.51,81.29,81.4,373291.0,81.32,81.51,81.29,81.4,373291.0
2024-08-08 14:00:00,81.38,81.72,81.36,81.54,133949.0,81.38,81.72,81.36,81.54,133949.0
2024-08-08 14:30:00,81.55,81.64,81.34,81.44,170088.0,81.55,81.64,81.34,81.44,170088.0
2024-08-08 15:00:00,81.43,81.52,81.2,81.29,591166.0,81.43,81.52,81.2,81.29,591166.0
2024-08-08 15:30:00,81.28,81.58,81.13,81.54,1725911.0,81.28,81.58,81.13,81.54,1725911.0
2024-08-09 09:30:00,81.46,81.78,81.39,81.57,191971.0,81.46,81.78,81.39,81.57,191971.0
2024-08-09 10:00:00,81.54,82.21,81.47,81.92,756556.0,81.54,82.21,81.47,81.92,756556.0
2024-08-09 10:30:00,81.91,82.24,81.63,82.06,108755.0,81.91,82.24,81.63,82.06,108755.0
2024-08-09 11:00:00,82.08,82.37,82.01,82.03,75050.0,82.08,82.37,82.01,82.03,75050.0
2024-08-09 11:30:00,82.02,82.24,81.89,81.9,33601.0,82.02,82.24,81.89,81.9,33601.0
2024-08-09 12:00:00,81.96,82.0,81.76,81.87,40449.0,81.96,82.0,81.76,81.87,40449.0
2024-08-09 12:30:00,81.86,82.09,81.85,82.08,35253.0,81.86,82.09,81.85,82.08,35253.0
2024-08-09 13:00:00,82.09,82.57,82.06,82.57,160120.0,82.09,82.57,82.06,82.57,160120.0
2024-08-09 13:30:00,82.59,82.63,82.32,82.37,78024.0,82.59,82.63,82.32,82.37,78024.0
2024-08-09 14:00:00,82.35,82.42,82.13,82.21,102594.0,82.35,82.42,82.13,82.21,102594.0
2024-08-09 14:30:00,82.19,82.29,82.1,82.28,58025.0,82.19,82.29,82.1,82.28,58025.0
2024-08-09 15:00:00,82.26,82.44,82.17,82.37,149732.0,82.26,82.44,82.17,82.37,149732.0
2024-08-09 15:30:00,82.37,82.54,82.29,82.45,325471.0,82.37,82.54,82.29,82.45,325471.0
2024-08-12 09:30:00,82.56,82.72,81.63,81.71,180500.0,82.56,82.72,81.63,81.71,180500.0
2024-08-12 10:00:00,81.68,82.21,81.62,82.09,112088.0,81.68,82.21,81.62,82.09,112088.0
2024-08-12 10:30:00,82.1,82.33,82.03,82.28,102843.0,82.1,82.33,82.03,82.28,102843.0
2024-08-12 11:00:00,82.29,82.42,81.6,81.8,121055.0,82.29,82.42,81.6,81.8,121055.0
2024-08-12 11:30:00,81.78,82.29,81.68,82.26,86913.0,81.78,82.29,81.68,82.26,86913.0
2024-08-12 12:00:00,82.25,82.35,82.08,82.16,89199.0,82.25,82.35,82.08,82.16,89199.0
2024-08-12 12:30:00,82.17,82.21,81.85,81.85,67365.0,82.17,82.21,81.85,81.85,67365.0
2024-08-12 13:00:00,81.82,82.15,81.72,82.0,52462.0,81.82,82.15,81.72,82.0,52462.0
2024-08-12 13:30:00,82.0,82.07,81.79,81.9,30588.0,82.0,82.07,81.79,81.9,30588.0
2024-08-12 14:00:00,81.92,81.95,81.82,81.92,46111.0,81.92,81.95,81.82,81.92,46111.0
2024-08-12 14:30:00,81.87,81.95,81.83,81.91,123318.0,81.87,81.95,81.83,81.91,123318.0
2024-08-12 15:00:00,81.92,81.94,81.81,81.86,146105.0,81.92,81.94,81.81,81.86,146105.0
2024-08-12 15:30:00,81.87,81.98,81.67,81.98,554167.0,81.87,81.98,81.67,81.98,554167.0
2024-08-13 09:30:00,82.38,83.15,82.36,83.0,169459.0,82.38,83.15,82.36,83.0,169459.0
2024-08-13 10:00:00,82.99,83.08,82.76,82.89,487648.0,82.99,83.08,82.76,82.89,487648.0
2024-08-13 10:30:00,82.89,83.2,82.73,83.14,803096.0,82.89,83.2,82.73,83.14,803096.0
2024-08-13 11:00:00,83.14,83.28,83.13,83.25,412878.0,83.14,83.28,83.13,83.25,412878.0
2024-08-13 11:30:00,83.26,83.34,83.23,83.27,165721.0,83.26,83.34,83.23,83.27,165721.0
2024-08-13 12:00:00,83.25,83.43,83.19,83.35,448768.0,83.25,83.43,83.19,83.35,448768.0
2024-08-13 12:30:00,83.35,83.6,83.27,83.54,62387.0,83.35,83.6,83.27,83.54,62387.0
2024-08-13 13:00:00,83.54,83.56,83.27,83.3,310562.0,83.54,83.56,83.27,83.3,310562.0
2024-08-13 13:30:00,83.31,83.43,83.16,83.41,296955.0,83.31,83.43,83.16,83.41,296955.0
2024-08-13 14:00:00,83.4,83.44,83.27,83.44,93566.0,83.4,83.44,83.27,83.44,93566.0
2024-08-13 14:30:00,83.44,83.56,83.4,83.43,416024.0,83.44,83.56,83.4,83.43,416024.0
2024-08-13 15:00:00,83.42,83.46,83.25,83.34,361881.0,83.42,83.46,83.25,83.34,361881.0
2024-08-13 15:30:00,83.34,83.49,83.23,83.43,613957.0,83.34,83.49,83.23,83.43,613957.0
2024-08-14 09:30:00,83.4,83.89,83.3,83.64,207809.0,83.4,83.89,83.3,83.64,207809.0
2024-08-14 10:00:00,83.68,83.73,83.36,83.56,70532.0,83.68,83.73,83.36,83.56,70532.0
2024-08-14 10:30:00,83.56,83.63,83.13,83.6,78903.0,83.56,83.63,83.13,83.6,78903.0
2024-08-14 11:00:00,83.6,83.91,83.6,83.9,58229.0,83.6,83.91,83.6,83.9,58229.0
2024-08-14 11:30:00,83.9,84.28,83.87,84.25,111193.0,83.9,84.28,83.87,84.25,111193.0
2024-08-14 12:00:00,84.22,84.24,83.65,83.77,83545.0,84.22,84.24,83.65,83.77,83545.0
2024-08-14 12:30:00,83.78,83.88,83.57,83.88,41903.0,83.78,83.88,83.57,83.88,41903.0
2024-08-14 13:00:00,83.84,83.99,83.76,83.89,44237.0,83.84,83.99,83.76,83.89,44237.0
2024-08-14 13:30:00,83.9,83.94,83.77,83.82,38881.0,83.9,83.94,83.77,83.82,38881.0
2024-08-14 14:00:00,83.82,83.82,83.69,83.8,29696.0,83.82,83.82,83.69,83.8,29696.0
2024-08-14 14:30:00,83.82,83.94,83.77,83.92,28865.0,83.82,83.94,83.77,83.92,28865.0
2024-08-14 15:00:00,83.92,83.92,83.65,83.68,67030.0,83.92,83.92,83.65,83.68,67030.0
2024-08-14 15:30:00,83.69,84.0,83.61,83.84,465223.0,83.69,84.0,83.61,83.84,465223.0
2024-08-15 09:30:00,84.66,85.45,84.66,85.45,169211.0,84.66,85.45,84.66,85.45,169211.0
2024-08-15 10:00:00,85.45,85.52,85.13,85.41,149827.0,85.45,85.52,85.13,85.41,149827.0
2024-08-15 10:30:00,85.4,85.49,85.27,85.3,191682.0,85.4,85.49,85.27,85.3,191682.0
2024-08-15 11:00:00,85.3,85.37,85.22,85.22,168199.0,85.3,85.37,85.22,85.22,168199.0
2024-08-15 11:30:00,85.22,85.41,85.18,85.31,105880.0,85.22,85.41,85.18,85.31,105880.0
2024-08-15 12:00:00,85.3,85.48,85.29,85.42,100499.0,85.3,85.48,85.29,85.42,100499.0
2024-08-15 12:30:00,85.42,85.42,85.17,85.26,93374.0,85.42,85.42,85.17,85.26,93374.0
2024-08-15 13:00:00,85.25,85.34,85.19,85.28,207763.0,85.25,85.34,85.19,85.28,207763.0
2024-08-15 13:30:00,85.29,85.42,85.28,85.37,98477.0,85.29,85.42,85.28,85.37,98477.0
2024-08-15 14:00:00,85.37,85.42,85.32,85.34,56582.0,85.37,85.42,85.32,85.34,56582.0
2024-08-15 14:30:00,85.35,85.48,85.28,85.42,80855.0,85.35,85.48,85.28,85.42,80855.0
2024-08-15 15:00:00,85.42,85.44,85.32,85.43,134014.0,85.42,85.44,85.32,85.43,134014.0
2024-08-15 15:30:00,85.42,85.45,85.19,85.4,523572.0,85.42,85.45,85.19,85.4,523572.0
2024-08-16 09:30:00,85.17,85.32,84.95,85.11,138385.0,85.17,85.32,84.95,85.11,138385.0
2024-08-16 10:00:00,85.09,85.36,85.08,85.23,67358.0,85.09,85.36,85.08,85.23,67358.0
2024-08-16 10:30:00,85.23,85.34,85.14,85.21,55446.0,85.23,85.34,85.14,85.21,55446.0
2024-08-16 11:00:00,85.19,85.3,85.14,85.22,58901.0,85.19,85.3,85.14,85.22,58901.0
2024-08-16 11:30:00,85.23,85.45,85.21,85.44,40164.0,85.23,85.45,85.21,85.44,40164.0
2024-08-16 12:00:00,85.4,85.62,85.37,85.61,81104.0,85.4,85.62,85.37,85.61,81104.0
2024-08-16 12:30:00,85.6,85.72,85.56,85.68,195481.0,85.6,85.72,85.56,85.68,195481.0
2024-08-16 13:00:00,85.68,85.69,85.52,85.58,110809.0,85.68,85.69,85.52,85.58,110809.0
2024-08-16 13:30:00,85.59,85.65,85.53,85.62,121447.0,85.59,85.65,85.53,85.62,121447.0
2024-08-16 14:00:00,85.61,85.61,85.48,85.61,25320.0,85.61,85.61,85.48,85.61,25320.0
2024-08-16 14:30:00,85.61,85.63,85.53,85.6,64178.0,85.61,85.63,85.53,85.6,64178.0
2024-08-16 15:00:00,85.59,85.62,85.48,85.48,34389.0,85.59,85.62,85.48,85.48,34389.0
2024-08-16 15:30:00,85.47,85.56,85.38,85.53,227912.0,85.47,85.56,85.38,85.53,227912.0
2024-08-19 09:30:00,85.52,85.79,85.4,85.72,206601.0,85.52,85.79,85.4,85.72,206601.0
2024-08-19 10:00:00,85.72,85.96,85.56,85.86,98572.0,85.72,85.96,85.56,85.86,98572.0
2024-08-19 10:30:00,85.87,85.98,85.75,85.9,79055.0,85.87,85.98,85.75,85.9,79055.0
2024-08-19 11:00:00,85.91,85.92,85.75,85.84,41210.0,85.91,85.92,85.75,85.84,41210.0
2024-08-19 11:30:00,85.84,85.92,85.7,85.73,60224.0,85.84,85.92,85.7,85.73,60224.0
2024-08-19 12:00:00,85.72,85.94,85.68,85.94,54677.0,85.72,85.94,85.68,85.94,54677.0
2024-08-19 12:30:00,85.94,86.06,85.9,86.04,69371.0,85.94,86.06,85.9,86.04,69371.0
2024-08-19 13:00:00,86.03,86.05,85.92,85.96,64871.0,86.03,86.05,85.92,85.96,64871.0
2024-08-19 13:30:00,85.96,86.08,85.93,86.07,101984.0,85.96,86.08,85.93,86.07,101984.0
2024-08-19 14:00:00,86.07,86.1,85.96,86.06,119331.0,86.07,86.1,85.96,86.06,119331.0
2024-08-19 14:30:00,86.05,86.28,86.05,86.2,97673.0,86.05,86.28,86.05,86.2,97673.0
2024-08-19 15:00:00,86.2,86.25,86.17,86.24,144363.0,86.2,86.25,86.17,86.24,144363.0
2024-08-19 15:30:00,86.23,86.5,86.14,86.5,380088.0,86.23,86.5,86.14,86.5,380088.0
2024-08-20 09:30:00,86.53,87.07,86.53,87.01,247709.0,86.53,87.07,86.53,87.01,247709.0
2024-08-20 10:00:00,87.03,87.04,86.64,86.79,150578.0,87.03,87.04,86.64,86.79,150578.0
2024-08-20 10:30:00,86.81,86.82,86.57,86.69,96699.0,86.81,86.82,86.57,86.69,96699.0
2024-08-20 11:00:00,86.71,86.76,86.58,86.62,59031.0,86.71,86.76,86.58,86.62,59031.0
2024-08-20 11:30:00,86.6,86.82,86.57,86.81,79695.0,86.6,86.82,86.57,86.81,79695.0
2024-08-20 12:00:00,86.81,86.85,86.64,86.75,149742.0,86.81,86.85,86.64,86.75,149742.0
2024-08-20 12:30:00,86.75,86.76,86.57,86.58,49051.0,86.75,86.76,86.57,86.58,49051.0
2024-08-20 13:00:00,86.59,86.61,86.45,86.61,66175.0,86.59,86.61,86.45,86.61,66175.0
2024-08-20 13:30:00,86.59,86.72,86.57,86.68,48250.0,86.59,86.72,86.57,86.68,48250.0
2024-08-20 14:00:00,86.67,86.88,86.66,86.83,43086.0,86.67,86.88,86.66,86.83,43086.0
2024-08-20 14:30:00,86.84,86.9,86.75,86.84,49901.0,86.84,86.9,86.75,86.84,49901.0
2024-08-20 15:00:00,86.84,86.89,86.8,86.8,89580.0,86.84,86.89,86.8,86.8,89580.0
2024-08-20 15:30:00,86.79,86.85,86.65,86.69,246112.0,86.79,86.85,86.65,86.69,246112.0
2024-08-21 09:30:00,86.65,86.85,86.44,86.85,107953.0,86.65,86.85,86.44,86.85,107953.0
2024-08-21 10:00:00,86.85,87.02,86.7,86.88,438331.0,86.85,87.02,86.7,86.88,438331.0
2024-08-21 10:30:00,86.88,87.26,86.55,86.65,385501.0,86.88,87.26,86.55,86.65,385501.0
2024-08-21 11:00:00,86.64,86.87,86.49,86.77,149752.0,86.64,86.87,86.49,86.77,149752.0
2024-08-21 11:30:00,86.73,86.82,86.63,86.67,81124.0,86.73,86.82,86.63,86.67,81124.0
2024-08-21 12:00:00,86.67,86.8,86.51,86.79,73845.0,86.67,86.8,86.51,86.79,73845.0
2024-08-21 12:30:00,86.79,86.94,86.78,86.92,59083.0,86.79,86.94,86.78,86.92,59083.0
2024-08-21 13:00:00,86.92,86.95,86.87,86.89,32688.0,86.92,86.95,86.87,86.89,32688.0
2024-08-21 13:30:00,86.89,86.97,86.87,86.97,54546.0,86.89,86.97,86.87,86.97,54546.0
2024-08-21 14:00:00,86.96,87.1,86.89,87.07,137361.0,86.96,87.1,86.89,87.07,137361.0
2024-08-21 14:30:00,87.08,87.14,86.93,87.04,52681.0,87.08,87.14,86.93,87.04,52681.0
2024-08-21 15:00:00,87.04,87.06,86.83,86.93,132083.0,87.04,87.06,86.83,86.93,132083.0
2024-08-21 15:30:00,86.93,87.23,86.9,87.21,827917.0,86.93,87.23,86.9,87.21,827917.0
2024-08-22 09:30:00,87.32,87.74,87.32,87.52,150445.0,87.32,87.74,87.32,87.52,150445.0
2024-08-22 10:00:00,87.54,87.6,87.18,87.32,72256.0,87.54,87.6,87.18,87.32,72256.0
2024-08-22 10:30:00,87.31,87.31,87.03,87.06,48197.0,87.31,87.31,87.03,87.06,48197.0
2024-08-22 11:00:00,87.07,87.22,86.72,86.72,113729.0,87.07,87.22,86.72,86.72,113729.0
2024-08-22 11:30:00,86.73,86.75,86.12,86.32,140967.0,86.73,86.75,86.12,86.32,140967.0
2024-08-22 12:00:00,86.31,86.79,86.31,86.76,63605.0,86.31,86.79,86.31,86.76,63605.0
2024-08-22 12:30:00,86.76,86.82,86.33,86.36,71261.0,86.76,86.82,86.33,86.36,71261.0
2024-08-22 13:00:00,86.36,86.49,86.27,86.42,36196.0,86.36,86.49,86.27,86.42,36196.0
2024-08-22 13:30:00,86.4,86.42,86.01,86.04,60051.0,86.4,86.42,86.01,86.04,60051.0
2024-08-22 14:00:00,86.06,86.29,86.01,86.27,41352.0,86.06,86.29,86.01,86.27,41352.0
2024-08-22 14:30:00,86.29,86.35,86.08,86.11,130510.0,86.29,86.35,86.08,86.11,130510.0
2024-08-22 15:00:00,86.1,86.27,85.88,85.9,83671.0,86.1,86.27,85.88,85.9,83671.0
2024-08-22 15:30:00,85.91,86.09,85.77,85.93,395532.0,85.91,86.09,85.77,85.93,395532.0
2024-08-23 09:30:00,86.72,86.83,86.08,86.32,199660.0,86.72,86.83,86.08,86.32,199660.0
2024-08-23 10:00:00,86.34,86.74,86.24,86.54,218869.0,86.34,86.74,86.24,86.54,218869.0
2024-08-23 10:30:00,86.54,86.57,85.45,85.91,418931.0,86.54,86.57,85.45,85.91,418931.0
2024-08-23 11:00:00,85.91,86.28,85.79,86.12,379376.0,85.91,86.28,85.79,86.12,379376.0
2024-08-23 11:30:00,86.12,86.28,85.92,85.93,287216.0,86.12,86.28,85.92,85.93,287216.0
2024-08-23 12:00:00,85.95,85.96,85.71,85.85,164033.0,85.95,85.96,85.71,85.85,164033.0
2024-08-23 12:30:00,85.87,86.03,85.63,85.95,169564.0,85.87,86.03,85.63,85.95,169564.0
2024-08-23 13:00:00,85.95,86.18,85.88,86.16,77349.0,85.95,86.18,85.88,86.16,77349.0
2024-08-23 13:30:00,86.18,86.23,86.07,86.08,125731.0,86.18,86.23,86.07,86.08,125731.0
2024-08-23 14:00:00,86.07,86.32,86.06,86.3,41803.0,86.07,86.32,86.06,86.3,41803.0
2024-08-23 14:30:00,86.29,86.42,86.25,86.32,63942.0,86.29,86.42,86.25,86.32,63942.0
2024-08-23 15:00:00,86.32,86.54,86.2,86.53,105994.0,86.32,86.54,86.2,86.53,105994.0
2024-08-23 15:30:00,86.53,86.53,86.17,86.39,365124.0,86.53,86.53,86.17,86.39,365124.0
2024-08-26 09:30:00,86.18,86.73,86.18,86.38,208932.0,86.18,86.73,86.18,86.38,208932.0
2024-08-26 10:00:00,86.39,86.51,86.23,86.41,122530.0,86.39,86.51,86.23,86.41,122530.0
2024-08-26 10:30:00,86.4,86.41,86.02,86.35,241931.0,86.4,86.41,86.02,86.35,241931.0
2024-08-26 11:00:00,86.34,86.54,86.29,86.43,143282.0,86.34,86.54,86.29,86.43,143282.0
2024-08-26 11:30:00,86.42,86.45,86.21,86.23,100342.0,86.42,86.45,86.21,86.23,100342.0
2024-08-26 12:00:00,86.22,86.48,86.14,86.46,114765.0,86.22,86.48,86.14,86.46,114765.0
2024-08-26 12:30:00,86.46,86.49,86.34,86.37,91948.0,86.46,86.49,86.34,86.37,91948.0
2024-08-26 13:00:00,86.37,86.39,86.25,86.28,62693.0,86.37,86.39,86.25,86.28,62693.0
2024-08-26 13:30:00,86.28,86.32,85.97,86.01,84107.0,86.28,86.32,85.97,86.01,84107.0
2024-08-26 14:00:00,86.02,86.16,85.9,86.16,265165.0,86.02,86.16,85.9,86.16,265165.0
2024-08-26 14:30:00,86.16,86.36,86.16,86.3,165237.0,86.16,86.36,86.16,86.3,165237.0
2024-08-26 15:00:00,86.29,86.34,86.18,86.19,304379.0,86.29,86.34,86.18,86.19,304379.0
2024-08-26 15:30:00,86.18,86.22,85.97,86.11,417902.0,86.18,86.22,85.97,86.11,417902.0
2024-08-27 09:30:00,85.31,85.92,85.31,85.76,151033.0,85.31,85.92,85.31,85.76,151033.0
2024-08-27 10:00:00,85.82,86.26,85.78,86.26,59259.0,85.82,86.26,85.78,86.26,59259.0
2024-08-27 10:30:00,86.25,86.36,86.19,86.26,41595.0,86.25,86.36,86.19,86.26,41595.0
2024-08-27 11:00:00,86.27,86.36,86.02,86.02,33578.0,86.27,86.36,86.02,86.02,33578.0
2024-08-27 11:30:00,86.01,86.03,85.82,86.01,228739.0,86.01,86.03,85.82,86.01,228739.0
2024-08-27 12:00:00,86.0,86.13,85.97,86.1,262371.0,86.0,86.13,85.97,86.1,262371.0
2024-08-27 12:30:00,86.09,86.21,85.95,86.12,77524.0,86.09,86.21,85.95,86.12,77524.0
2024-08-27 13:00:00,86.12,86.24,86.08,86.24,68061.0,86.12,86.24,86.08,86.24,68061.0
2024-08-27 13:30:00,86.25,86.34,86.16,86.34,97896.0,86.25,86.34,86.16,86.34,97896.0
2024-08-27 14:00:00,86.32,86.46,86.32,86.44,71244.0,86.32,86.46,86.32,86.44,71244.0
2024-08-27 14:30:00,86.42,86.46,86.34,86.38,72108.0,86.42,86.46,86.34,86.38,72108.0
2024-08-27 15:00:00,86.38,86.38,86.27,86.35,76859.0,86.38,86.38,86.27,86.35,76859.0
2024-08-27 15:30:00,86.34,86.44,86.26,86.35,313365.0,86.34,86.44,86.26,86.35,313365.0
2024-08-28 09:30:00,85.96,86.31,85.92,86.06,570532.0,85.96,86.31,85.92,86.06,570532.0
2024-08-28 10:00:00,86.04,86.11,85.91,86.06,132401.0,86.04,86.11,85.91,86.06,132401.0
2024-08-28 10:30:00,86.07,86.11,85.6,85.6,89114.0,86.07,86.11,85.6,85.6,89114.0
2024-08-28 11:00:00,85.59,85.59,85.08,85.24,174691.0,85.59,85.59,85.08,85.24,174691.0
2024-08-28 11:30:00,85.23,85.43,85.1,85.42,95773.0,85.23,85.43,85.1,85.42,95773.0
2024-08-28 12:00:00,85.4,85.48,85.21,85.27,74402.0,85.4,85.48,85.21,85.27,74402.0
2024-08-28 12:30:00,85.26,85.55,85.2,85.55,65703.0,85.26,85.55,85.2,85.55,65703.0
2024-08-28 13:00:00,85.54,85.58,85.36,85.39,39005.0,85.54,85.58,85.36,85.39,39005.0
2024-08-28 13:30:00,85.38,85.43,84.87,84.89,64023.0,85.38,85.43,84.87,84.89,64023.0
2024-08-28 14:00:00,84.88,85.05,84.79,84.98,66317.0,84.88,85.05,84.79,84.98,66317.0
2024-08-28 14:30:00,84.98,85.35,84.91,85.34,71629.0,84.98,85.35,84.91,85.34,71629.0
2024-08-28 15:00:00,85.34,85.46,85.2,85.43,124778.0,85.34,85.46,85.2,85.43,124778.0
2024-08-28 15:30:00,85.42,85.49,85.22,85.28,665185.0,85.42,85.49,85.22,85.28,665185.0
2024-08-29 09:30:00,86.36,87.44,86.36,87.32,899877.0,86.36,87.44,86.36,87.32,899877.0
2024-08-29 10:00:00,87.35,87.61,86.83,86.98,519157.0,87.35,87.61,86.83,86.98,519157.0
2024-08-29 10:30:00,87.01,87.37,86.96,87.17,306585.0,87.01,87.37,86.96,87.17,306585.0
2024-08-29 11:00:00,87.18,87.43,87.03,87.18,219496.0,87.18,87.43,87.03,87.18,219496.0
2024-08-29 11:30:00,87.19,87.29,87.16,87.22,87159.0,87.19,87.29,87.16,87.22,87159.0
2024-08-29 12:00:00,87.21,87.5,87.21,87.3,91504.0,87.21,87.5,87.21,87.3,91504.0
2024-08-29 12:30:00,87.3,87.4,87.15,87.22,90265.0,87.3,87.4,87.15,87.22,90265.0
2024-08-29 13:00:00,87.21,87.21,86.97,87.11,98344.0,87.21,87.21,86.97,87.11,98344.0
2024-08-29 13:30:00,87.1,87.16,86.94,87.14,103902.0,87.1,87.16,86.94,87.14,103902.0
2024-08-29 14:00:00,87.14,87.14,86.75,86.78,131692.0,87.14,87.14,86.75,86.78,131692.0
2024-08-29 14:30:00,86.77,86.77,86.22,86.42,217226.0,86.77,86.77,86.22,86.42,217226.0
2024-08-29 15:00:00,86.41,86.56,86.19,86.46,207630.0,86.41,86.56,86.19,86.46,207630.0
2024-08-29 15:30:00,86.46,86.69,86.24,86.32,484260.0,86.46,86.69,86.24,86.32,484260.0
2024-08-30 09:30:00,86.89,87.0,86.48,86.8,201247.0,86.89,87.0,86.48,86.8,201247.0
2024-08-30 10:00:00,86.82,86.99,86.65,86.74,87120.0,86.82,86.99,86.65,86.74,87120.0
2024-08-30 10:30:00,86.75,86.94,86.49,86.49,97963.0,86.75,86.94,86.49,86.49,97963.0
2024-08-30 11:00:00,86.45,86.6,86.29,86.31,61047.0,86.45,86.6,86.29,86.31,61047.0
2024-08-30 11:30:00,86.32,86.33,86.11,86.21,50217.0,86.32,86.33,86.11,86.21,50217.0
2024-08-30 12:00:00,86.19,86.26,86.0,86.05,70616.0,86.19,86.26,86.0,86.05,70616.0
2024-08-30 12:30:00,86.05,86.29,85.91,86.28,84046.0,86.05,86.29,85.91,86.28,84046.0
2024-08-30 13:00:00,86.27,86.42,86.23,86.31,89933.0,86.27,86.42,86.23,86.31,89933.0
2024-08-30 13:30:00,86.31,86.36,86.18,86.19,105687.0,86.31,86.36,86.18,86.19,105687.0
2024-08-30 14:00:00,86.2,86.36,86.16,86.3,108483.0,86.2,86.36,86.16,86.3,108483.0
2024-08-30 14:30:00,86.29,86.47,86.27,86.43,156046.0,86.29,86.47,86.27,86.43,156046.0
2024-08-30 15:00:00,86.42,86.59,86.34,86.56,238308.0,86.42,86.59,86.34,86.56,238308.0
2024-08-30 15:30:00,86.58,86.87,86.41,86.79,868412.0,86.58,86.87,86.41,86.79,868412.0
2024-09-03 09:30:00,86.56,87.14,86.31,86.87,268167.0,86.56,87.14,86.31,86.87,268167.0
2024-09-03 10:00:00,86.87,86.93,86.51,86.82,144073.0,86.87,86.93,86.51,86.82,144073.0
2024-09-03 10:30:00,86.8,86.8,86.16,86.16,103774.0,86.8,86.8,86.16,86.16,103774.0
2024-09-03 11:00:00,86.17,86.35,86.13,86.24,85825.0,86.17,86.35,86.13,86.24,85825.0
2024-09-03 11:30:00,86.26,86.26,85.82,85.86,52619.0,86.26,86.26,85.82,85.86,52619.0
2024-09-03 12:00:00,85.86,85.95,85.69,85.74,109401.0,85.86,85.95,85.69,85.74,109401.0
2024-09-03 12:30:00,85.73,85.75,85.48,85.55,64486.0,85.73,85.75,85.48,85.55,64486.0
2024-09-03 13:00:00,85.57,85.74,85.47,85.71,50562.0,85.57,85.74,85.47,85.71,50562.0
2024-09-03 13:30:00,85.7,85.71,85.36,85.39,111678.0,85.7,85.71,85.36,85.39,111678.0
2024-09-03 14:00:00,85.4,85.41,85.08,85.09,88794.0,85.4,85.41,85.08,85.09,88794.0
2024-09-03 14:30:00,85.09,85.3,85.05,85.17,94667.0,85.09,85.3,85.05,85.17,94667.0
2024-09-03 15:00:00,85.18,85.25,85.03,85.04,149086.0,85.18,85.25,85.03,85.04,149086.0
2024-09-03 15:30:00,85.05,85.08,84.46,84.94,640544.0,85.05,85.08,84.46,84.94,640544.0
2024-09-04 09:30:00,83.92,84.49,83.85,84.48,230479.0,83.92,84.49,83.85,84.48,230479.0
2024-09-04 10:00:00,84.4,84.65,83.84,84.61,155654.0,84.4,84.65,83.84,84.61,155654.0
2024-09-04 10:30:00,84.58,85.06,84.58,85.05,126725.0,84.58,85.06,84.58,85.05,126725.0
2024-09-04 11:00:00,85.05,85.15,84.7,84.71,111194.0,85.05,85.15,84.7,84.71,111194.0
2024-09-04 11:30:00,84.72,84.78,84.54,84.7,163071.0,84.72,84.78,84.54,84.7,163071.0
2024-09-04 12:00:00,84.7,84.89,84.54,84.85,79270.0,84.7,84.89,84.54,84.85,79270.0
2024-09-04 12:30:00,84.86,85.04,84.83,84.93,69052.0,84.86,85.04,84.83,84.93,69052.0
2024-09-04 13:00:00,84.91,84.96,84.74,84.74,56086.0,84.91,84.96,84.74,84.74,56086.0
2024-09-04 13:30:00,84.74,84.85,84.71,84.75,60842.0,84.74,84.85,84.71,84.75,60842.0
2024-09-04 14:00:00,84.75,84.91,84.68,84.87,158800.0,84.75,84.91,84.68,84.87,158800.0
2024-09-04 14:30:00,84.85,84.92,84.57,84.59,128144.0,84.85,84.92,84.57,84.59,128144.0
2024-09-04 15:00:00,84.59,84.69,84.52,84.68,152625.0,84.59,84.69,84.52,84.68,152625.0
2024-09-04 15:30:00,84.68,84.91,84.59,84.69,641628.0,84.68,84.91,84.59,84.69,641628.0
2024-09-05 09:30:00,84.2,84.46,83.95,84.4,140431.0,84.2,84.46,83.95,84.4,140431.0
2024-09-05 10:00:00,84.45,84.89,84.4,84.67,131197.0,84.45,84.89,84.4,84.67,131197.0
2024-09-05 10:30:00,84.69,84.85,84.22,84.29,82734.0,84.69,84.85,84.22,84.29,82734.0
2024-09-05 11:00:00,84.28,84.31,83.81,83.81,141143.0,84.28,84.31,83.81,83.81,141143.0
2024-09-05 11:30:00,83.83,83.93,83.73,83.86,120351.0,83.83,83.93,83.73,83.86,120351.0
2024-09-05 12:00:00,83.85,84.1,83.85,84.1,96641.0,83.85,84.1,83.85,84.1,96641.0
2024-09-05 12:30:00,84.08,84.18,84.03,84.1,99908.0,84.08,84.18,84.03,84.1,99908.0
2024-09-05 13:00:00,84.11,84.25,84.03,84.03,92723.0,84.11,84.25,84.03,84.03,92723.0
2024-09-05 13:30:00,84.03,84.53,84.03,84.52,131486.0,84.03,84.53,84.03,84.52,131486.0
2024-09-05 14:00:00,84.54,84.59,84.45,84.46,55104.0,84.54,84.59,84.45,84.46,55104.0
2024-09-05 14:30:00,84.47,84.64,84.47,84.49,90550.0,84.47,84.64,84.47,84.49,90550.0
2024-09-05 15:00:00,84.47,84.47,84.06,84.35,100977.0,84.47,84.47,84.06,84.35,100977.0
2024-09-05 15:30:00,84.35,84.49,84.08,84.37,234805.0,84.35,84.49,84.08,84.37,234805.0
2024-09-06 09:30:00,84.76,85.12,84.48,84.57,696314.0,84.76,85.12,84.48,84.57,696314.0
2024-09-06 10:00:00,84.57,84.57,83.8,83.8,424905.0,84.57,84.57,83.8,83.8,424905.0
2024-09-06 10:30:00,83.79,83.85,83.21,83.32,161553.0,83.79,83.85,83.21,83.32,161553.0
2024-09-06 11:00:00,83.31,83.84,83.02,83.11,196842.0,83.31,83.84,83.02,83.11,196842.0
2024-09-06 11:30:00,83.16,83.32,83.03,83.08,187659.0,83.16,83.32,83.03,83.08,187659.0
2024-09-06 12:00:00,83.07,83.14,82.92,82.92,598701.0,83.07,83.14,82.92,82.92,598701.0
2024-09-06 12:30:00,82.94,83.1,82.83,82.89,440471.0,82.94,83.1,82.83,82.89,440471.0
2024-09-06 13:00:00,82.9,83.32,82.87,83.13,107472.0,82.9,83.32,82.87,83.13,107472.0
2024-09-06 13:30:00,83.12,83.15,82.91,83.02,209227.0,83.12,83.15,82.91,83.02,209227.0
2024-09-06 14:00:00,83.03,83.07,82.92,83.02,79269.0,83.03,83.07,82.92,83.02,79269.0
2024-09-06 14:30:00,83.03,83.23,82.9,83.2,1541221.0,83.03,83.23,82.9,83.2,1541221.0
2024-09-06 15:00:00,83.21,83.54,83.21,83.43,810442.0,83.21,83.54,83.21,83.43,810442.0
2024-09-06 15:30:00,83.43,83.64,83.24,83.33,1324299.0,83.43,83.64,83.24,83.33,1324299.0
2024-09-09 09:30:00,83.96,84.57,83.84,84.37,191749.0,83.96,84.57,83.84,84.37,191749.0
2024-09-09 10:00:00,84.38,84.65,84.27,84.3,351874.0,84.38,84.65,84.27,84.3,351874.0
2024-09-09 10:30:00,84.3,84.32,83.91,83.92,400879.0,84.3,84.32,83.91,83.92,400879.0
2024-09-09 11:00:00,83.91,84.14,83.85,83.99,157785.0,83.91,84.14,83.85,83.99,157785.0
2024-09-09 11:30:00,84.0,84.4,83.97,84.4,178172.0,84.0,84.4,83.97,84.4,178172.0
2024-09-09 12:00:00,84.4,84.76,84.35,84.74,103008.0,84.4,84.76,84.35,84.74,103008.0
2024-09-09 12:30:00,84.73,84.9,84.69,84.84,91677.0,84.73,84.9,84.69,84.84,91677.0
2024-09-09 13:00:00,84.85,84.89,84.73,84.83,86920.0,84.85,84.89,84.73,84.83,86920.0
2024-09-09 13:30:00,84.83,84.83,84.47,84.48,97115.0,84.83,84.83,84.47,84.48,97115.0
2024-09-09 14:00:00,84.47,84.48,84.18,84.22,141390.0,84.47,84.48,84.18,84.22,141390.0
2024-09-09 14:30:00,84.23,84.32,84.14,84.27,97955.0,84.23,84.32,84.14,84.27,97955.0
2024-09-09 15:00:00,84.26,84.33,84.13,84.32,315245.0,84.26,84.33,84.13,84.32,315245.0
2024-09-09 15:30:00,84.33,84.43,84.13,84.41,1230223.0,84.33,84.43,84.13,84.41,1230223.0
2024-09-10 09:30:00,85.58,85.83,85.3,85.6,669373.0,85.58,85.83,85.3,85.6,669373.0
2024-09-10 10:00:00,85.61,85.72,85.14,85.59,424914.0,85.61,85.72,85.14,85.59,424914.0
2024-09-10 10:30:00,85.57,85.61,85.02,85.21,244213.0,85.57,85.61,85.02,85.21,244213.0
2024-09-10 11:00:00,85.2,85.42,85.11,85.39,295806.0,85.2,85.42,85.11,85.39,295806.0
2024-09-10 11:30:00,85.39,85.46,84.77,84.81,633457.0,85.39,85.46,84.77,84.81,633457.0
2024-09-10 12:00:00,84.81,84.93,84.67,84.81,291806.0,84.81,84.93,84.67,84.81,291806.0
2024-09-10 12:30:00,84.79,85.04,84.75,84.89,120876.0,84.79,85.04,84.75,84.89,120876.0
2024-09-10 13:00:00,84.89,85.26,84.87,85.12,169663.0,84.89,85.26,84.87,85.12,169663.0
2024-09-10 13:30:00,85.12,85.25,85.11,85.21,182235.0,85.12,85.25,85.11,85.21,182235.0
2024-09-10 14:00:00,85.21,85.46,85.21,85.37,228270.0,85.21,85.46,85.21,85.37,228270.0
2024-09-10 14:30:00,85.37,85.42,85.32,85.4,166237.0,85.37,85.42,85.32,85.4,166237.0
2024-09-10 15:00:00,85.39,85.56,85.38,85.55,298793.0,85.39,85.56,85.38,85.55,298793.0
2024-09-10 15:30:00,85.54,85.76,85.42,85.68,496685.0,85.54,85.76,85.42,85.68,496685.0
2024-09-11 09:30:00,85.44,85.59,85.15,85.38,215148.0,85.44,85.59,85.15,85.38,215148.0
2024-09-11 10:00:00,85.38,85.39,84.59,84.61,229003.0,85.38,85.39,84.59,84.61,229003.0
2024-09-11 10:30:00,84.61,84.61,84.2,84.47,265827.0,84.61,84.61,84.2,84.47,265827.0
2024-09-11 11:00:00,84.46,84.95,84.36,84.8,96634.0,84.46,84.95,84.36,84.8,96634.0
2024-09-11 11:30:00,84.8,85.23,84.75,85.13,139444.0,84.8,85.23,84.75,85.13,139444.0
2024-09-11 12:00:00,85.13,85.65,85.11,85.64,213400.0,85.13,85.65,85.11,85.64,213400.0
2024-09-11 12:30:00,85.65,85.79,85.53,85.71,127919.0,85.65,85.79,85.53,85.71,127919.0
2024-09-11 13:00:00,85.72,85.94,85.7,85.86,92433.0,85.72,85.94,85.7,85.86,92433.0
2024-09-11 13:30:00,85.87,86.26,85.84,86.16,128287.0,85.87,86.26,85.84,86.16,128287.0
2024-09-11 14:00:00,86.17,86.44,86.09,86.38,166036.0,86.17,86.44,86.09,86.38,166036.0
2024-09-11 14:30:00,86.39,86.56,86.32,86.38,137841.0,86.39,86.56,86.32,86.38,137841.0
2024-09-11 15:00:00,86.38,86.56,86.24,86.52,160802.0,86.38,86.56,86.24,86.52,160802.0
2024-09-11 15:30:00,86.53,86.82,86.35,86.71,573216.0,86.53,86.82,86.35,86.71,573216.0
2024-09-12 09:30:00,86.86,87.23,86.75,86.95,264455.0,86.86,87.23,86.75,86.95,264455.0
2024-09-12 10:00:00,86.96,87.18,86.79,87.07,122335.0,86.96,87.18,86.79,87.07,122335.0
2024-09-12 10:30:00,87.09,87.2,86.67,86.85,140097.0,87.09,87.2,86.67,86.85,140097.0
2024-09-12 11:00:00,86.86,87.28,86.77,86.94,111460.0,86.86,87.28,86.77,86.94,111460.0
2024-09-12 11:30:00,86.95,87.07,86.88,86.97,178690.0,86.95,87.07,86.88,86.97,178690.0
2024-09-12 12:00:00,86.96,87.15,86.93,87.14,118258.0,86.96,87.15,86.93,87.14,118258.0
2024-09-12 12:30:00,87.14,87.46,87.03,87.4,97472.0,87.14,87.46,87.03,87.4,97472.0
2024-09-12 13:00:00,87.41,87.59,87.36,87.5,90831.0,87.41,87.59,87.36,87.5,90831.0
2024-09-12 13:30:00,87.5,87.76,87.44,87.68,132453.0,87.5,87.76,87.44,87.68,132453.0
2024-09-12 14:00:00,87.7,87.75,87.56,87.69,148457.0,87.7,87.75,87.56,87.69,148457.0
2024-09-12 14:30:00,87.7,87.72,87.19,87.51,180636.0,87.7,87.72,87.19,87.51,180636.0
2024-09-12 15:00:00,87.51,87.6,87.41,87.48,173547.0,87.51,87.6,87.41,87.48,173547.0
2024-09-12 15:30:00,87.48,87.59,87.4,87.58,540846.0,87.48,87.59,87.4,87.58,540846.0
2024-09-13 09:30:00,87.33,87.69,87.12,87.2,465789.0,87.33,87.69,87.12,87.2,465789.0
2024-09-13 10:00:00,87.22,87.46,86.96,87.35,534522.0,87.22,87.46,86.96,87.35,534522.0
2024-09-13 10:30:00,87.32,87.62,87.1,87.48,327308.0,87.32,87.62,87.1,87.48,327308.0
2024-09-13 11:00:00,87.47,87.64,87.4,87.42,187424.0,87.47,87.64,87.4,87.42,187424.0
2024-09-13 11:30:00,87.42,87.66,87.37,87.6,180933.0,87.42,87.66,87.37,87.6,180933.0
2024-09-13 12:00:00,87.59,87.69,87.42,87.48,158609.0,87.59,87.69,87.42,87.48,158609.0
2024-09-13 12:30:00,87.48,87.61,87.33,87.61,103041.0,87.48,87.61,87.33,87.61,103041.0
2024-09-13 13:00:00,87.61,87.67,87.54,87.67,114885.0,87.61,87.67,87.54,87.67,114885.0
2024-09-13 13:30:00,87.67,87.72,87.54,87.57,36932.0,87.67,87.72,87.54,87.57,36932.0
2024-09-13 14:00:00,87.55,87.63,87.35,87.4,72932.0,87.55,87.63,87.35,87.4,72932.0
2024-09-13 14:30:00,87.36,87.44,87.31,87.39,47561.0,87.36,87.44,87.31,87.39,47561.0
2024-09-13 15:00:00,87.38,87.46,87.31,87.37,69232.0,87.38,87.46,87.31,87.37,69232.0
2024-09-13 15:30:00,87.37,87.52,87.26,87.38,654179.0,87.37,87.52,87.26,87.38,654179.0
2024-09-16 09:30:00,87.58,88.23,87.52,88.12,220184.0,87.58,88.23,87.52,88.12,220184.0
2024-09-16 10:00:00,88.12,88.25,87.82,87.9,111442.0,88.12,88.25,87.82,87.9,111442.0
2024-09-16 10:30:00,87.86,87.98,87.56,87.84,148432.0,87.86,87.98,87.56,87.84,148432.0
2024-09-16 11:00:00,87.84,88.23,87.69,88.13,314354.0,87.84,88.23,87.69,88.13,314354.0
2024-09-16 11:30:00,88.14,88.21,87.94,88.2,171999.0,88.14,88.21,87.94,88.2,171999.0
2024-09-16 12:00:00,88.21,88.22,88.0,88.2,132324.0,88.21,88.22,88.0,88.2,132324.0
2024-09-16 12:30:00,88.22,88.23,88.04,88.21,150132.0,88.22,88.23,88.04,88.21,150132.0
2024-09-16 13:00:00,88.21,88.35,88.13,88.2,71688.0,88.21,88.35,88.13,88.2,71688.0
2024-09-16 13:30:00,88.22,88.33,88.19,88.27,106550.0,88.22,88.33,88.19,88.27,106550.0
2024-09-16 14:00:00,88.26,88.28,88.12,88.15,95216.0,88.26,88.28,88.12,88.15,95216.0
2024-09-16 14:30:00,88.15,88.17,87.97,88.11,119160.0,88.15,88.17,87.97,88.11,119160.0
2024-09-16 15:00:00,88.1,88.13,88.02,88.04,154557.0,88.1,88.13,88.02,88.04,154557.0
2024-09-16 15:30:00,88.05,88.13,87.93,88.04,684343.0,88.05,88.13,87.93,88.04,684343.0
2024-09-17 09:30:00,88.66,88.66,88.01,88.21,277767.0,88.66,88.66,88.01,88.21,277767.0
2024-09-17 10:00:00,88.2,88.4,88.11,88.17,313906.0,88.2,88.4,88.11,88.17,313906.0
2024-09-17 10:30:00,88.18,88.49,88.01,88.1,358649.0,88.18,88.49,88.01,88.1,358649.0
2024-09-17 11:00:00,88.12,88.36,88.06,88.15,67006.0,88.12,88.36,88.06,88.15,67006.0
2024-09-17 11:30:00,88.15,88.15,87.96,88.13,56585.0,88.15,88.15,87.96,88.13,56585.0
2024-09-17 12:00:00,88.12,88.16,87.48,87.68,96154.0,88.12,88.16,87.48,87.68,96154.0
2024-09-17 12:30:00,87.65,87.74,87.34,87.5,88334.0,87.65,87.74,87.34,87.5,88334.0
2024-09-17 13:00:00,87.53,87.78,87.47,87.75,133405.0,87.53,87.78,87.47,87.75,133405.0
2024-09-17 13:30:00,87.74,87.9,87.49,87.86,79340.0,87.74,87.9,87.49,87.86,79340.0
2024-09-17 14:00:00,87.87,88.0,87.83,87.94,51129.0,87.87,88.0,87.83,87.94,51129.0
2024-09-17 14:30:00,87.94,87.94,87.67,87.77,100500.0,87.94,87.94,87.67,87.77,100500.0
2024-09-17 15:00:00,87.77,87.8,87.53,87.66,254798.0,87.77,87.8,87.53,87.66,254798.0
2024-09-17 15:30:00,87.66,87.69,87.52,87.65,416089.0,87.66,87.69,87.52,87.65,416089.0
2024-09-18 09:30:00,87.64,87.66,87.14,87.23,184692.0,87.64,87.66,87.14,87.23,184692.0
2024-09-18 10:00:00,87.24,87.27,86.91,87.07,258002.0,87.24,87.27,86.91,87.07,258002.0
2024-09-18 10:30:00,87.03,87.22,86.93,86.99,139300.0,87.03,87.22,86.93,86.99,139300.0
2024-09-18 11:00:00,86.99,87.09,86.83,86.95,148433.0,86.99,87.09,86.83,86.95,148433.0
2024-09-18 11:30:00,86.95,86.95,86.68,86.71,104677.0,86.95,86.95,86.68,86.71,104677.0
2024-09-18 12:00:00,86.67,87.11,86.66,87.1,60331.0,86.67,87.11,86.66,87.1,60331.0
2024-09-18 12:30:00,87.09,87.22,87.0,87.2,96455.0,87.09,87.22,87.0,87.2,96455.0
2024-09-18 13:00:00,87.2,87.26,87.11,87.26,42954.0,87.2,87.26,87.11,87.26,42954.0
2024-09-18 13:30:00,87.24,87.37,87.14,87.15,68284.0,87.24,87.37,87.14,87.15,68284.0
2024-09-18 14:00:00,87.04,88.02,87.04,87.6,348771.0,87.04,88.02,87.04,87.6,348771.0
2024-09-18 14:30:00,87.62,87.79,87.25,87.42,274985.0,87.62,87.79,87.25,87.42,274985.0
2024-09-18 15:00:00,87.33,87.57,86.88,87.45,366403.0,87.33,87.57,86.88,87.45,366403.0
2024-09-18 15:30:00,87.47,87.56,86.79,86.9,459960.0,87.47,87.56,86.79,86.9,459960.0
2024-09-19 09:30:00,88.98,89.12,88.51,88.79,480516.0,88.98,89.12,88.51,88.79,480516.0
2024-09-19 10:00:00,88.76,89.15,88.66,89.14,359483.0,88.76,89.15,88.66,89.14,359483.0
2024-09-19 10:30:00,89.15,89.3,88.81,88.9,169272.0,89.15,89.3,88.81,88.9,169272.0
2024-09-19 11:00:00,88.9,89.4,88.87,89.31,160667.0,88.9,89.4,88.87,89.31,160667.0
2024-09-19 11:30:00,89.33,89.4,89.09,89.15,123718.0,89.33,89.4,89.09,89.15,123718.0
2024-09-19 12:00:00,89.16,89.5,89.15,89.48,127637.0,89.16,89.5,89.15,89.48,127637.0
2024-09-19 12:30:00,89.47,89.58,89.23,89.28,189023.0,89.47,89.58,89.23,89.28,189023.0
2024-09-19 13:00:00,89.29,89.31,89.16,89.24,91343.0,89.29,89.31,89.16,89.24,91343.0
2024-09-19 13:30:00,89.24,89.46,89.24,89.39,75741.0,89.24,89.46,89.24,89.39,75741.0
2024-09-19 14:00:00,89.37,89.4,89.08,89.25,121057.0,89.37,89.4,89.08,89.25,121057.0
2024-09-19 14:30:00,89.26,89.32,89.11,89.26,87369.0,89.26,89.32,89.11,89.26,87369.0
2024-09-19 15:00:00,89.26,89.27,88.99,89.11,158836.0,89.26,89.27,88.99,89.11,158836.0
2024-09-19 15:30:00,89.1,89.24,88.98,89.16,465813.0,89.1,89.24,88.98,89.16,465813.0
2024-09-20 09:30:00,88.8,89.3,88.75,88.79,237850.0,88.8,89.3,88.75,88.79,237850.0
2024-09-20 10:00:00,88.81,88.85,88.56,88.7,220475.0,88.81,88.85,88.56,88.7,220475.0
2024-09-20 10:30:00,88.7,88.84,88.45,88.57,94363.0,88.7,88.84,88.45,88.57,94363.0
2024-09-20 11:00:00,88.57,88.6,88.33,88.53,95393.0,88.57,88.6,88.33,88.53,95393.0
2024-09-20 11:30:00,88.51,88.8,88.44,88.73,138515.0,88.51,88.8,88.44,88.73,138515.0
2024-09-20 12:00:00,88.73,89.09,88.69,89.04,116016.0,88.73,89.09,88.69,89.04,116016.0
2024-09-20 12:30:00,89.03,89.13,89.01,89.04,691747.0,89.03,89.13,89.01,89.04,691747.0
2024-09-20 13:00:00,89.03,89.07,88.96,89.02,104109.0,89.03,89.07,88.96,89.02,104109.0
2024-09-20 13:30:00,89.01,89.08,88.95,89.0,136493.0,89.01,89.08,88.95,89.0,136493.0
2024-09-20 14:00:00,89.01,89.05,88.85,88.96,204100.0,89.01,89.05,88.85,88.96,204100.0
2024-09-20 14:30:00,88.95,89.08,88.83,89.06,233188.0,88.95,89.08,88.83,89.06,233188.0
2024-09-20 15:00:00,89.04,89.26,88.98,89.18,329030.0,89.04,89.26,88.98,89.18,329030.0
2024-09-20 15:30:00,89.18,89.32,89.1,89.2,1426914.0,89.18,89.32,89.1,89.2,1426914.0
2024-09-23 09:30:00,89.39,89.44,89.03,89.19,294821.0,89.39,89.44,89.03,89.19,294821.0
2024-09-23 10:00:00,89.17,89.53,89.07,89.33,101014.0,89.17,89.53,89.07,89.33,101014.0
2024-09-23 10:30:00,89.36,89.42,89.17,89.37,166131.0,89.36,89.42,89.17,89.37,166131.0
2024-09-23 11:00:00,89.34,89.34,89.1,89.23,59565.0,89.34,89.34,89.1,89.23,59565.0
2024-09-23 11:30:00,89.24,89.37,89.23,89.29,46988.0,89.24,89.37,89.23,89.29,46988.0
2024-09-23 12:00:00,89.26,89.29,89.1,89.26,62442.0,89.26,89.29,89.1,89.26,62442.0
2024-09-23 12:30:00,89.25,89.29,89.16,89.2,60331.0,89.25,89.29,89.16,89.2,60331.0
2024-09-23 13:00:00,89.2,89.26,89.08,89.15,44210.0,89.2,89.26,89.08,89.15,44210.0
2024-09-23 13:30:00,89.18,89.3,89.17,89.28,25837.0,89.18,89.3,89.17,89.28,25837.0
2024-09-23 14:00:00,89.27,89.29,89.13,89.18,41074.0,89.27,89.29,89.13,89.18,41074.0
2024-09-23 14:30:00,89.18,89.22,89.13,89.19,29229.0,89.18,89.22,89.13,89.19,29229.0
2024-09-23 15:00:00,89.19,89.24,89.13,89.18,71110.0,89.19,89.24,89.13,89.18,71110.0
2024-09-23 15:30:00,89.19,89.27,89.12,89.21,272804.0,89.19,89.27,89.12,89.21,272804.0
2024-09-24 09:30:00,89.48,89.51,88.89,88.91,196660.0,89.48,89.51,88.89,88.91,196660.0
2024-09-24 10:00:00,88.92,88.92,88.44,88.56,363395.0,88.92,88.92,88.44,88.56,363395.0
2024-09-24 10:30:00,88.57,88.98,88.5,88.98,252655.0,88.57,88.98,88.5,88.98,252655.0
2024-09-24 11:00:00,88.96,89.21,88.96,89.15,135675.0,88.96,89.21,88.96,89.15,135675.0
2024-09-24 11:30:00,89.15,89.33,89.06,89.26,95313.0,89.15,89.33,89.06,89.26,95313.0
2024-09-24 12:00:00,89.27,89.36,89.19,89.24,59374.0,89.27,89.36,89.19,89.24,59374.0
2024-09-24 12:30:00,89.23,89.38,89.17,89.17,86340.0,89.23,89.38,89.17,89.17,86340.0
2024-09-24 13:00:00,89.17,89.29,89.15,89.25,36837.0,89.17,89.29,89.15,89.25,36837.0
2024-09-24 13:30:00,89.25,89.29,89.18,89.23,40240.0,89.25,89.29,89.18,89.23,40240.0
2024-09-24 14:00:00,89.23,89.25,89.09,89.09,53289.0,89.23,89.25,89.09,89.09,53289.0
2024-09-24 14:30:00,89.09,89.17,88.96,89.11,84470.0,89.09,89.17,88.96,89.11,84470.0
2024-09-24 15:00:00,89.11,89.19,89.1,89.17,89752.0,89.11,89.19,89.1,89.17,89752.0
2024-09-24 15:30:00,89.16,89.34,89.14,89.33,266656.0,89.16,89.34,89.14,89.33,266656.0
2024-09-25 09:30:00,89.06,89.19,88.86,89.11,151329.0,89.06,89.19,88.86,89.11,151329.0
2024-09-25 10:00:00,89.09,89.4,89.05,89.25,309484.0,89.09,89.4,89.05,89.25,309484.0
2024-09-25 10:30:00,89.22,89.44,89.18,89.35,49381.0,89.22,89.44,89.18,89.35,49381.0
2024-09-25 11:00:00,89.34,89.35,89.14,89.15,34784.0,89.34,89.35,89.14,89.15,34784.0
2024-09-25 11:30:00,89.13,89.28,89.07,89.14,50513.0,89.13,89.28,89.07,89.14,50513.0
2024-09-25 12:00:00,89.14,89.14,89.01,89.06,138886.0,89.14,89.14,89.01,89.06,138886.0
2024-09-25 12:30:00,89.08,89.1,88.93,88.95,77490.0,89.08,89.1,88.93,88.95,77490.0
2024-09-25 13:00:00,88.94,88.98,88.8,88.95,142388.0,88.94,88.98,88.8,88.95,142388.0
2024-09-25 13:30:00,88.95,88.99,88.73,88.98,41964.0,88.95,88.99,88.73,88.98,41964.0
2024-09-25 14:00:00,88.98,88.99,88.72,88.88,53849.0,88.98,88.99,88.72,88.88,53849.0
2024-09-25 14:30:00,88.9,88.94,88.84,88.88,43278.0,88.9,88.94,88.84,88.88,43278.0
2024-09-25 15:00:00,88.88,88.96,88.82,88.85,47009.0,88.88,88.96,88.82,88.85,47009.0
2024-09-25 15:30:00,88.84,88.9,88.8,88.9,164647.0,88.84,88.9,88.8,88.9,164647.0
2024-09-26 09:30:00,89.84,89.99,89.13,89.22,314851.0,89.84,89.99,89.13,89.22,314851.0
2024-09-26 10:00:00,89.23,89.31,88.93,88.95,214914.0,89.23,89.31,88.93,88.95,214914.0
2024-09-26 10:30:00,88.96,89.05,88.59,88.62,223220.0,88.96,89.05,88.59,88.62,223220.0
2024-09-26 11:00:00,88.63,88.98,88.55,88.94,206067.0,88.63,88.98,88.55,88.94,206067.0
2024-09-26 11:30:00,88.93,89.27,88.86,89.27,114009.0,88.93,89.27,88.86,89.27,114009.0
2024-09-26 12:00:00,89.26,89.26,88.98,89.02,139743.0,89.26,89.26,88.98,89.02,139743.0
2024-09-26 12:30:00,89.02,89.06,88.9,88.94,54704.0,89.02,89.06,88.9,88.94,54704.0
2024-09-26 13:00:00,88.94,89.01,88.69,88.91,82295.0,88.94,89.01,88.69,88.91,82295.0
2024-09-26 13:30:00,88.91,89.03,88.91,88.96,61181.0,88.91,89.03,88.91,88.96,61181.0
2024-09-26 14:00:00,88.97,89.2,88.96,89.19,79128.0,88.97,89.2,88.96,89.19,79128.0
2024-09-26 14:30:00,89.18,89.21,89.1,89.17,83887.0,89.18,89.21,89.1,89.17,83887.0
2024-09-26 15:00:00,89.17,89.26,89.11,89.22,88732.0,89.17,89.26,89.11,89.22,88732.0
2024-09-26 15:30:00,89.23,89.34,89.18,89.29,308514.0,89.23,89.34,89.18,89.29,308514.0
2024-09-27 09:30:00,89.32,89.55,89.17,89.28,187761.0,89.32,89.55,89.17,89.28,187761.0
2024-09-27 10:00:00,89.3,89.45,89.21,89.38,74531.0,89.3,89.45,89.21,89.38,74531.0
2024-09-27 10:30:00,89.37,89.51,89.28,89.39,82922.0,89.37,89.51,89.28,89.39,82922.0
2024-09-27 11:00:00,89.38,89.39,89.19,89.35,70315.0,89.38,89.39,89.19,89.35,70315.0
2024-09-27 11:30:00,89.33,89.34,89.11,89.11,79024.0,89.33,89.34,89.11,89.11,79024.0
2024-09-27 12:00:00,89.11,89.14,88.96,89.12,172449.0,89.11,89.14,88.96,89.12,172449.0
2024-09-27 12:30:00,89.11,89.3,89.1,89.25,52761.0,89.11,89.3,89.1,89.25,52761.0
2024-09-27 13:00:00,89.25,89.34,89.12,89.12,60306.0,89.25,89.34,89.12,89.12,60306.0
2024-09-27 13:30:00,89.12,89.34,89.11,89.34,34586.0,89.12,89.34,89.11,89.34,34586.0
2024-09-27 14:00:00,89.34,89.37,89.05,89.06,54998.0,89.34,89.37,89.05,89.06,54998.0
2024-09-27 14:30:00,89.06,89.19,88.9,89.15,87897.0,89.06,89.19,88.9,89.15,87897.0
2024-09-27 15:00:00,89.16,89.23,89.1,89.19,463490.0,89.16,89.23,89.1,89.19,463490.0
2024-09-27 15:30:00,89.2,89.29,89.13,89.23,2247477.0,89.2,89.29,89.13,89.23,2247477.0
2024-09-30 09:30:00,88.85,89.4,88.84,88.85,228830.0,88.85,89.4,88.84,88.85,228830.0
2024-09-30 10:00:00,88.85,88.99,88.68,88.9,77032.0,88.85,88.99,88.68,88.9,77032.0
2024-09-30 10:30:00,88.91,89.08,88.86,88.87,199535.0,88.91,89.08,88.86,88.87,199535.0
2024-09-30 11:00:00,88.87,88.98,88.81,88.94,341330.0,88.87,88.98,88.81,88.94,341330.0
2024-09-30 11:30:00,88.95,89.0,88.76,88.94,228501.0,88.95,89.0,88.76,88.94,228501.0
2024-09-30 12:00:00,88.94,89.11,88.93,89.06,124501.0,88.94,89.11,88.93,89.06,124501.0
2024-09-30 12:30:00,89.05,89.07,88.99,89.05,86018.0,89.05,89.07,88.99,89.05,86018.0
2024-09-30 13:00:00,89.04,89.04,88.92,88.95,95541.0,89.04,89.04,88.92,88.95,95541.0
2024-09-30 13:30:00,88.95,89.05,88.94,89.04,140487.0,88.95,89.05,88.94,89.04,140487.0
2024-09-30 14:00:00,89.03,89.05,88.48,88.61,172582.0,89.03,89.05,88.48,88.61,172582.0
2024-09-30 14:30:00,88.6,88.96,88.51,88.83,107841.0,88.6,88.96,88.51,88.83,107841.0
2024-09-30 15:00:00,88.83,88.95,88.71,88.94,226105.0,88.83,88.95,88.71,88.94,226105.0
2024-09-30 15:30:00,88.94,89.46,88.88,89.38,284826.0,88.94,89.46,88.88,89.38,284826.0
2024-10-01 09:30:00,89.39,89.52,88.07,88.33,496914.0,89.39,89.52,88.07,88.33,496914.0
2024-10-01 10:00:00,88.33,88.5,87.62,87.76,244054.0,88.33,88.5,87.62,87.76,244054.0
2024-10-01 10:30:00,87.77,87.92,87.54,87.79,59432.0,87.77,87.92,87.54,87.79,59432.0
2024-10-01 11:00:00,87.79,87.79,87.28,87.58,83074.0,87.79,87.79,87.28,87.58,83074.0
2024-10-01 11:30:00,87.57,87.95,87.54,87.7,77596.0,87.57,87.95,87.54,87.7,77596.0
2024-10-01 12:00:00,87.69,87.94,87.64,87.76,85113.0,87.69,87.94,87.64,87.76,85113.0
2024-10-01 12:30:00,87.74,87.78,87.33,87.64,69247.0,87.74,87.78,87.33,87.64,69247.0
2024-10-01 13:00:00,87.65,87.65,87.23,87.27,220887.0,87.65,87.65,87.23,87.27,220887.0
2024-10-01 13:30:00,87.25,87.9,87.23,87.89,93272.0,87.25,87.9,87.23,87.89,93272.0
2024-10-01 14:00:00,87.92,88.21,87.92,88.21,98168.0,87.92,88.21,87.92,88.21,98168.0
2024-10-01 14:30:00,88.2,88.25,88.01,88.06,114593.0,88.2,88.25,88.01,88.06,114593.0
2024-10-01 15:00:00,88.05,88.06,87.9,87.99,193940.0,88.05,88.06,87.9,87.99,193940.0
2024-10-01 15:30:00,87.98,87.98,87.45,87.48,541728.0,87.98,87.98,87.45,87.48,541728.0
2024-10-02 09:30:00,87.45,88.01,87.31,87.9,130904.0,87.45,88.01,87.31,87.9,130904.0
2024-10-02 10:00:00,87.9,88.27,87.83,88.27,358616.0,87.9,88.27,87.83,88.27,358616.0
2024-10-02 10:30:00,88.26,88.48,88.14,88.15,225134.0,88.26,88.48,88.14,88.15,225134.0
2024-10-02 11:00:00,88.15,88.48,88.13,88.43,246641.0,88.15,88.48,88.13,88.43,246641.0
2024-10-02 11:30:00,88.45,88.47,88.21,88.32,143762.0,88.45,88.47,88.21,88.32,143762.0
2024-10-02 12:00:00,88.32,88.45,88.24,88.41,222310.0,88.32,88.45,88.24,88.41,222310.0
2024-10-02 12:30:00,88.42,88.42,88.17,88.17,138210.0,88.42,88.42,88.17,88.17,138210.0
2024-10-02 13:00:00,88.15,88.39,88.15,88.37,155449.0,88.15,88.39,88.15,88.37,155449.0
2024-10-02 13:30:00,88.37,88.54,88.23,88.53,124866.0,88.37,88.54,88.23,88.53,124866.0
2024-10-02 14:00:00,88.53,88.6,88.2,88.34,179610.0,88.53,88.6,88.2,88.34,179610.0
2024-10-02 14:30:00,88.34,88.45,88.3,88.44,171507.0,88.34,88.45,88.3,88.44,171507.0
2024-10-02 15:00:00,88.44,88.5,88.4,88.48,260170.0,88.44,88.5,88.4,88.48,260170.0
2024-10-02 15:30:00,88.48,88.48,88.22,88.24,688195.0,88.48,88.48,88.22,88.24,688195.0
2024-10-03 09:30:00,87.68,88.29,87.68,88.2,91727.0,87.68,88.29,87.68,88.2,91727.0
2024-10-03 10:00:00,88.26,88.64,87.93,88.1,85701.0,88.26,88.64,87.93,88.1,85701.0
2024-10-03 10:30:00,88.01,88.4,87.93,88.02,124367.0,88.01,88.4,87.93,88.02,124367.0
2024-10-03 11:00:00,88.0,88.37,87.98,88.31,129437.0,88.0,88.37,87.98,88.31,129437.0
2024-10-03 11:30:00,88.3,88.55,88.3,88.44,57801.0,88.3,88.55,88.3,88.44,57801.0
2024-10-03 12:00:00,88.43,88.55,88.4,88.47,26317.0,88.43,88.55,88.4,88.47,26317.0
2024-10-03 12:30:00,88.47,88.47,88.01,88.07,35582.0,88.47,88.47,88.01,88.07,35582.0
2024-10-03 13:00:00,88.05,88.32,87.89,88.22,65987.0,88.05,88.32,87.89,88.22,65987.0
2024-10-03 13:30:00,88.18,88.31,88.04,88.22,31682.0,88.18,88.31,88.04,88.22,31682.0
2024-10-03 14:00:00,88.23,88.3,88.15,88.26,49431.0,88.23,88.3,88.15,88.26,49431.0
2024-10-03 14:30:00,88.25,88.32,88.17,88.22,65887.0,88.25,88.32,88.17,88.22,65887.0
2024-10-03 15:00:00,88.21,88.22,88.02,88.04,504980.0,88.21,88.22,88.02,88.04,504980.0
2024-10-03 15:30:00,88.05,88.34,88.03,88.31,1532642.0,88.05,88.34,88.03,88.31,1532642.0
2024-10-04 09:30:00,89.32,89.42,88.89,88.96,123265.0,89.32,89.42,88.89,88.96,123265.0
2024-10-04 10:00:00,88.92,89.19,88.71,88.84,56005.0,88.92,89.19,88.71,88.84,56005.0
2024-10-04 10:30:00,88.83,89.23,88.75,89.23,145850.0,88.83,89.23,88.75,89.23,145850.0
2024-10-04 11:00:00,89.22,89.38,88.98,89.05,74441.0,89.22,89.38,88.98,89.05,74441.0
2024-10-04 11:30:00,89.04,89.38,88.98,89.38,71243.0,89.04,89.38,88.98,89.38,71243.0
2024-10-04 12:00:00,89.41,89.52,89.27,89.5,140329.0,89.41,89.52,89.27,89.5,140329.0
2024-10-04 12:30:00,89.48,89.77,89.44,89.66,293315.0,89.48,89.77,89.44,89.66,293315.0
2024-10-04 13:00:00,89.65,89.68,89.51,89.51,42533.0,89.65,89.68,89.51,89.51,42533.0
2024-10-04 13:30:00,89.51,89.65,89.33,89.44,53778.0,89.51,89.65,89.33,89.44,53778.0
2024-10-04 14:00:00,89.45,89.55,89.32,89.55,174177.0,89.45,89.55,89.32,89.55,174177.0
2024-10-04 14:30:00,89.55,89.65,89.5,89.65,86503.0,89.55,89.65,89.5,89.65,86503.0
2024-10-04 15:00:00,89.64,89.81,89.59,89.79,165536.0,89.64,89.81,89.59,89.79,165536.0
2024-10-04 15:30:00,89.78,89.92,89.74,89.89,325335.0,89.78,89.92,89.74,89.89,325335.0
2024-10-07 09:30:00,89.55,89.76,89.23,89.44,178125.0,89.55,89.76,89.23,89.44,178125.0
2024-10-07 10:00:00,89.45,89.82,89.42,89.79,84010.0,89.45,89.82,89.42,89.79,84010.0
2024-10-07 10:30:00,89.79,89.81,89.52,89.53,198169.0,89.79,89.81,89.52,89.53,198169.0
2024-10-07 11:00:00,89.51,89.58,89.32,89.52,112176.0,89.51,89.58,89.32,89.52,112176.0
2024-10-07 11:30:00,89.52,89.54,89.34,89.36,128407.0,89.52,89.54,89.34,89.36,128407.0
2024-10-07 12:00:00,89.35,89.42,89.18,89.37,130565.0,89.35,89.42,89.18,89.37,130565.0
2024-10-07 12:30:00,89.38,89.38,89.25,89.36,59564.0,89.38,89.38,89.25,89.36,59564.0
2024-10-07 13:00:00,89.37,89.43,89.19,89.2,91955.0,89.37,89.43,89.19,89.2,91955.0
2024-10-07 13:30:00,89.18,89.26,89.16,89.25,104176.0,89.18,89.26,89.16,89.25,104176.0
2024-10-07 14:00:00,89.25,89.26,89.08,89.09,94401.0,89.25,89.26,89.08,89.09,94401.0
2024-10-07 14:30:00,89.08,89.08,88.51,88.54,194468.0,89.08,89.08,88.51,88.54,194468.0
2024-10-07 15:00:00,88.53,88.76,88.52,88.66,496805.0,88.53,88.76,88.52,88.66,496805.0
2024-10-07 15:30:00,88.66,88.82,88.5,88.71,580363.0,88.66,88.82,88.5,88.71,580363.0
2024-10-08 09:30:00,89.07,90.03,89.07,90.0,186947.0,89.07,90.03,89.07,90.0,186947.0
2024-10-08 10:00:00,90.02,90.18,89.78,90.02,226700.0,90.02,90.18,89.78,90.02,226700.0
2024-10-08 10:30:00,90.03,90.34,89.99,90.17,226955.0,90.03,90.34,89.99,90.17,226955.0
2024-10-08 11:00:00,90.19,90.33,90.14,90.28,100705.0,90.19,90.33,90.14,90.28,100705.0
2024-10-08 11:30:00,90.27,90.36,90.21,90.32,87024.0,90.27,90.36,90.21,90.32,87024.0
2024-10-08 12:00:00,90.31,90.34,90.16,90.31,78299.0,90.31,90.34,90.16,90.31,78299.0
2024-10-08 12:30:00,90.31,90.37,90.26,90.29,86421.0,90.31,90.37,90.26,90.29,86421.0
2024-10-08 13:00:00,90.28,90.3,90.04,90.13,231918.0,90.28,90.3,90.04,90.13,231918.0
2024-10-08 13:30:00,90.12,90.26,90.09,90.26,29297.0,90.12,90.26,90.09,90.26,29297.0
2024-10-08 14:00:00,90.27,90.4,90.25,90.36,89518.0,90.27,90.4,90.25,90.36,89518.0
2024-10-08 14:30:00,90.36,90.53,90.27,90.48,100417.0,90.36,90.53,90.27,90.48,100417.0
2024-10-08 15:00:00,90.48,90.59,90.44,90.55,166466.0,90.48,90.59,90.44,90.55,166466.0
2024-10-08 15:30:00,90.55,90.7,90.52,90.61,388018.0,90.55,90.7,90.52,90.61,388018.0
2024-10-09 09:30:00,90.79,91.13,90.59,90.91,397449.0,90.79,91.13,90.59,90.91,397449.0
2024-10-09 10:00:00,90.9,91.25,90.86,91.18,420457.0,90.9,91.25,90.86,91.18,420457.0
2024-10-09 10:30:00,91.17,91.3,91.05,91.29,201650.0,91.17,91.3,91.05,91.29,201650.0
2024-10-09 11:00:00,91.29,91.42,91.28,91.37,268975.0,91.29,91.42,91.28,91.37,268975.0
2024-10-09 11:30:00,91.37,91.66,91.36,91.59,374139.0,91.37,91.66,91.36,91.59,374139.0
2024-10-09 12:00:00,91.6,91.62,91.41,91.58,704115.0,91.6,91.62,91.41,91.58,704115.0
2024-10-09 12:30:00,91.59,91.69,91.55,91.59,121288.0,91.59,91.69,91.55,91.59,121288.0
2024-10-09 13:00:00,91.59,91.66,91.54,91.64,101480.0,91.59,91.66,91.54,91.64,101480.0
2024-10-09 13:30:00,91.64,91.7,91.44,91.62,127853.0,91.64,91.7,91.44,91.62,127853.0
2024-10-09 14:00:00,91.62,91.77,91.55,91.75,118262.0,91.62,91.77,91.55,91.75,118262.0
2024-10-09 14:30:00,91.73,91.75,91.63,91.63,59349.0,91.73,91.75,91.63,91.63,59349.0
2024-10-09 15:00:00,91.63,91.74,91.58,91.67,133273.0,91.63,91.74,91.58,91.67,133273.0
2024-10-09 15:30:00,91.67,91.89,91.66,91.78,540178.0,91.67,91.89,91.66,91.78,540178.0
2024-10-10 09:30:00,91.38,91.69,91.24,91.57,179320.0,91.38,91.69,91.24,91.57,179320.0
2024-10-10 10:00:00,91.56,91.97,91.54,91.83,157682.0,91.56,91.97,91.54,91.83,157682.0
2024-10-10 10:30:00,91.83,91.94,91.66,91.84,166804.0,91.83,91.94,91.66,91.84,166804.0
2024-10-10 11:00:00,91.85,92.11,91.76,92.06,300306.0,91.85,92.11,91.76,92.06,300306.0
2024-10-10 11:30:00,92.06,92.31,92.02,92.3,114024.0,92.06,92.31,92.02,92.3,114024.0
2024-10-10 12:00:00,92.31,92.4,92.2,92.23,232325.0,92.31,92.4,92.2,92.23,232325.0
2024-10-10 12:30:00,92.24,92.28,92.09,92.18,160420.0,92.24,92.28,92.09,92.18,160420.0
2024-10-10 13:00:00,92.18,92.22,92.01,92.18,126872.0,92.18,92.22,92.01,92.18,126872.0
2024-10-10 13:30:00,92.18,92.23,91.8,92.1,102063.0,92.18,92.23,91.8,92.1,102063.0
2024-10-10 14:00:00,92.1,92.1,91.92,91.98,113132.0,92.1,92.1,91.92,91.98,113132.0
2024-10-10 14:30:00,91.97,92.11,91.91,92.08,115000.0,91.97,92.11,91.91,92.08,115000.0
2024-10-10 15:00:00,92.08,92.2,91.99,92.19,418676.0,92.08,92.2,91.99,92.19,418676.0
2024-10-10 15:30:00,92.19,92.42,92.14,92.36,3060256.0,92.19,92.42,92.14,92.36,3060256.0
2024-10-11 09:30:00,92.42,92.76,92.37,92.53,189156.0,92.42,92.76,92.37,92.53,189156.0
2024-10-11 10:00:00,92.52,92.96,92.42,92.83,188642.0,92.52,92.96,92.42,92.83,188642.0
2024-10-11 10:30:00,92.84,92.99,92.65,92.83,202341.0,92.84,92.99,92.65,92.83,202341.0
2024-10-11 11:00:00,92.83,92.99,92.74,92.84,157243.0,92.83,92.99,92.74,92.84,157243.0
2024-10-11 11:30:00,92.84,92.96,92.83,92.94,128158.0,92.84,92.96,92.83,92.94,128158.0
2024-10-11 12:00:00,92.93,92.93,92.58,92.66,157279.0,92.93,92.93,92.58,92.66,157279.0
2024-10-11 12:30:00,92.66,92.66,92.5,92.61,109051.0,92.66,92.66,92.5,92.61,109051.0
2024-10-11 13:00:00,92.61,92.64,92.55,92.61,118899.0,92.61,92.64,92.55,92.61,118899.0
2024-10-11 13:30:00,92.62,92.71,92.58,92.69,130169.0,92.62,92.71,92.58,92.69,130169.0
2024-10-11 14:00:00,92.68,92.73,92.64,92.68,145723.0,92.68,92.73,92.64,92.68,145723.0
2024-10-11 14:30:00,92.68,92.79,92.59,92.79,163428.0,92.68,92.79,92.59,92.79,163428.0
2024-10-11 15:00:00,92.79,92.92,92.76,92.86,153168.0,92.79,92.92,92.76,92.86,153168.0
2024-10-11 15:30:00,92.85,92.88,92.76,92.81,304702.0,92.85,92.88,92.76,92.81,304702.0
2024-10-14 09:30:00,93.44,93.66,93.24,93.64,160295.0,93.44,93.66,93.24,93.64,160295.0
2024-10-14 10:00:00,93.64,93.69,93.09,93.33,310508.0,93.64,93.69,93.09,93.33,310508.0
2024-10-14 10:30:00,93.33,93.36,92.99,93.02,418078.0,93.33,93.36,92.99,93.02,418078.0
2024-10-14 11:00:00,93.02,93.24,92.84,93.11,147050.0,93.02,93.24,92.84,93.11,147050.0
2024-10-14 11:30:00,93.11,93.24,93.01,93.22,154521.0,93.11,93.24,93.01,93.22,154521.0
2024-10-14 12:00:00,93.22,93.27,93.12,93.2,96490.0,93.22,93.27,93.12,93.2,96490.0
2024-10-14 12:30:00,93.21,93.26,93.17,93.19,71663.0,93.21,93.26,93.17,93.19,71663.0
2024-10-14 13:00:00,93.18,93.31,93.18,93.24,58127.0,93.18,93.31,93.18,93.24,58127.0
2024-10-14 13:30:00,93.25,93.32,93.19,93.29,358014.0,93.25,93.32,93.19,93.29,358014.0
2024-10-14 14:00:00,93.28,93.32,93.22,93.29,65039.0,93.28,93.32,93.22,93.29,65039.0
2024-10-14 14:30:00,93.29,93.41,93.28,93.33,49169.0,93.29,93.41,93.28,93.33,49169.0
2024-10-14 15:00:00,93.31,93.41,93.27,93.36,75363.0,93.31,93.41,93.27,93.36,75363.0
2024-10-14 15:30:00,93.36,93.51,93.24,93.27,433344.0,93.36,93.51,93.24,93.27,433344.0
2024-10-15 09:30:00,93.48,93.55,93.18,93.49,145975.0,93.48,93.55,93.18,93.49,145975.0
2024-10-15 10:00:00,93.49,93.57,92.97,93.02,181710.0,93.49,93.57,92.97,93.02,181710.0
2024-10-15 10:30:00,92.99,92.99,92.39,92.76,469767.0,92.99,92.99,92.39,92.76,469767.0
2024-10-15 11:00:00,92.75,93.04,92.66,92.88,378321.0,92.75,93.04,92.66,92.88,378321.0
2024-10-15 11:30:00,92.87,92.97,92.7,92.7,73381.0,92.87,92.97,92.7,92.7,73381.0
2024-10-15 12:00:00,92.72,92.98,92.63,92.87,134394.0,92.72,92.98,92.63,92.87,134394.0
2024-10-15 12:30:00,92.87,92.95,92.75,92.77,84437.0,92.87,92.95,92.75,92.77,84437.0
2024-10-15 13:00:00,92.78,92.86,92.69,92.74,79988.0,92.78,92.86,92.69,92.74,79988.0
2024-10-15 13:30:00,92.72,92.9,92.7,92.77,31210.0,92.72,92.9,92.7,92.77,31210.0
2024-10-15 14:00:00,92.77,92.88,92.73,92.75,24627.0,92.77,92.88,92.73,92.75,24627.0
2024-10-15 14:30:00,92.77,92.79,92.58,92.58,51184.0,92.77,92.79,92.58,92.58,51184.0
2024-10-15 15:00:00,92.61,92.61,92.37,92.48,106773.0,92.61,92.61,92.37,92.48,106773.0
2024-10-15 15:30:00,92.51,92.53,92.24,92.41,370378.0,92.51,92.53,92.24,92.41,370378.0
2024-10-16 09:30:00,92.38,92.38,91.2,91.24,258363.0,92.38,92.38,91.2,91.24,258363.0
2024-10-16 10:00:00,91.24,91.7,91.17,91.67,104482.0,91.24,91.7,91.17,91.67,104482.0
2024-10-16 10:30:00,91.68,91.75,91.37,91.6,53864.0,91.68,91.75,91.37,91.6,53864.0
2024-10-16 11:00:00,91.61,91.9,91.58,91.9,146020.0,91.61,91.9,91.58,91.9,146020.0
2024-10-16 11:30:00,91.89,91.95,91.69,91.7,76132.0,91.89,91.95,91.69,91.7,76132.0
2024-10-16 12:00:00,91.7,91.82,91.62,91.81,63410.0,91.7,91.82,91.62,91.81,63410.0
2024-10-16 12:30:00,91.81,91.9,91.7,91.9,75312.0,91.81,91.9,91.7,91.9,75312.0
2024-10-16 13:00:00,91.92,91.93,91.65,91.66,74711.0,91.92,91.93,91.65,91.66,74711.0
2024-10-16 13:30:00,91.67,91.91,91.66,91.87,64356.0,91.67,91.91,91.66,91.87,64356.0
2024-10-16 14:00:00,91.87,92.09,91.83,92.05,61276.0,91.87,92.09,91.83,92.05,61276.0
2024-10-16 14:30:00,92.05,92.08,91.96,91.98,89486.0,92.05,92.08,91.96,91.98,89486.0
2024-10-16 15:00:00,91.98,92.01,91.93,91.95,54274.0,91.98,92.01,91.93,91.95,54274.0
2024-10-16 15:30:00,91.93,92.08,91.87,92.01,148877.0,91.93,92.08,91.87,92.01,148877.0
2024-10-17 09:30:00,92.73,92.78,92.12,92.18,156787.0,92.73,92.78,92.12,92.18,156787.0
2024-10-17 10:00:00,92.21,92.25,91.91,92.08,76126.0,92.21,92.25,91.91,92.08,76126.0
2024-10-17 10:30:00,92.08,92.14,91.84,91.93,89905.0,92.08,92.14,91.84,91.93,89905.0
2024-10-17 11:00:00,91.93,92.14,91.73,92.13,117095.0,91.93,92.14,91.73,92.13,117095.0
2024-10-17 11:30:00,92.15,92.43,92.05,92.42,96133.0,92.15,92.43,92.05,92.42,96133.0
2024-10-17 12:00:00,92.43,92.48,92.28,92.37,69344.0,92.43,92.48,92.28,92.37,69344.0
2024-10-17 12:30:00,92.36,92.41,92.25,92.35,51075.0,92.36,92.41,92.25,92.35,51075.0
2024-10-17 13:00:00,92.36,92.45,92.31,92.34,80564.0,92.36,92.45,92.31,92.34,80564.0
2024-10-17 13:30:00,92.34,92.51,92.33,92.44,37046.0,92.34,92.51,92.33,92.44,37046.0
2024-10-17 14:00:00,92.44,92.45,92.04,92.08,89936.0,92.44,92.45,92.04,92.08,89936.0
2024-10-17 14:30:00,92.07,92.21,92.01,92.21,43291.0,92.07,92.21,92.01,92.21,43291.0
2024-10-17 15:00:00,92.22,92.22,92.07,92.07,55568.0,92.22,92.22,92.07,92.07,55568.0
2024-10-17 15:30:00,92.06,92.13,91.94,92.08,169976.0,92.06,92.13,91.94,92.08,169976.0
2024-10-18 09:30:00,92.23,92.56,92.0,92.37,156983.0,92.23,92.56,92.0,92.37,156983.0
2024-10-18 10:00:00,92.35,92.52,92.33,92.46,51866.0,92.35,92.52,92.33,92.46,51866.0
2024-10-18 10:30:00,92.46,92.52,92.29,92.33,94284.0,92.46,92.52,92.29,92.33,94284.0
2024-10-18 11:00:00,92.33,92.58,92.3,92.58,79341.0,92.33,92.58,92.3,92.58,79341.0
2024-10-18 11:30:00,92.63,92.68,92.41,92.43,207069.0,92.63,92.68,92.41,92.43,207069.0
2024-10-18 12:00:00,92.43,92.56,92.37,92.5,145633.0,92.43,92.56,92.37,92.5,145633.0
2024-10-18 12:30:00,92.49,92.67,92.47,92.54,124825.0,92.49,92.67,92.47,92.54,124825.0
2024-10-18 13:00:00,92.53,92.66,92.5,92.6,120430.0,92.53,92.66,92.5,92.6,120430.0
2024-10-18 13:30:00,92.61,92.66,92.48,92.48,154688.0,92.61,92.66,92.48,92.48,154688.0
2024-10-18 14:00:00,92.45,92.57,92.28,92.52,175584.0,92.45,92.57,92.28,92.52,175584.0
2024-10-18 14:30:00,92.53,92.54,92.39,92.44,170121.0,92.53,92.54,92.39,92.44,170121.0
2024-10-18 15:00:00,92.44,92.44,92.3,92.39,215746.0,92.44,92.44,92.3,92.39,215746.0
2024-10-18 15:30:00,92.38,92.43,92.24,92.32,601553.0,92.38,92.43,92.24,92.32,601553.0
2024-10-21 09:30:00,91.72,92.5,91.6,92.42,197017.0,91.72,92.5,91.6,92.42,197017.0
2024-10-21 10:00:00,92.43,92.69,92.4,92.41,120041.0,92.43,92.69,92.4,92.41,120041.0
2024-10-21 10:30:00,92.43,92.44,91.93,92.02,159599.0,92.43,92.44,91.93,92.02,159599.0
2024-10-21 11:00:00,92.03,92.05,91.59,91.63,155270.0,92.03,92.05,91.59,91.63,155270.0
2024-10-21 11:30:00,91.62,91.98,91.57,91.95,102482.0,91.62,91.98,91.57,91.95,102482.0
2024-10-21 12:00:00,91.96,91.98,91.8,91.83,118783.0,91.96,91.98,91.8,91.83,118783.0
2024-10-21 12:30:00,91.83,92.03,91.79,91.99,56333.0,91.83,92.03,91.79,91.99,56333.0
2024-10-21 13:00:00,91.99,92.13,91.98,92.03,84222.0,91.99,92.13,91.98,92.03,84222.0
2024-10-21 13:30:00,92.04,92.11,92.03,92.07,49795.0,92.04,92.11,92.03,92.07,49795.0
2024-10-21 14:00:00,92.08,92.08,91.89,91.95,69436.0,92.08,92.08,91.89,91.95,69436.0
2024-10-21 14:30:00,91.95,91.99,91.85,91.98,69496.0,91.95,91.99,91.85,91.98,69496.0
2024-10-21 15:00:00,91.98,92.16,91.97,92.09,106313.0,91.98,92.16,91.97,92.09,106313.0
2024-10-21 15:30:00,92.1,92.27,92.02,92.25,340135.0,92.1,92.27,92.02,92.25,340135.0
2024-10-22 09:30:00,91.9,92.37,91.78,92.11,177826.0,91.9,92.37,91.78,92.11,177826.0
2024-10-22 10:00:00,92.1,92.31,91.98,92.19,205601.0,92.1,92.31,91.98,92.19,205601.0
2024-10-22 10:30:00,92.2,92.28,91.95,92.07,49969.0,92.2,92.28,91.95,92.07,49969.0
2024-10-22 11:00:00,92.08,92.09,91.81,91.91,81062.0,92.08,92.09,91.81,91.91,81062.0
2024-10-22 11:30:00,91.92,92.03,91.91,91.96,62639.0,91.92,92.03,91.91,91.96,62639.0
2024-10-22 12:00:00,91.95,91.97,91.8,91.83,58614.0,91.95,91.97,91.8,91.83,58614.0
2024-10-22 12:30:00,91.84,92.06,91.83,92.03,130022.0,91.84,92.06,91.83,92.03,130022.0
2024-10-22 13:00:00,92.03,92.09,91.99,92.06,58329.0,92.03,92.09,91.99,92.06,58329.0
2024-10-22 13:30:00,92.07,92.3,92.07,92.29,56622.0,92.07,92.3,92.07,92.29,56622.0
2024-10-22 14:00:00,92.27,92.38,92.13,92.26,96177.0,92.27,92.38,92.13,92.26,96177.0
2024-10-22 14:30:00,92.26,92.27,92.07,92.1,73957.0,92.26,92.27,92.07,92.1,73957.0
2024-10-22 15:00:00,92.11,92.27,92.1,92.2,62853.0,92.11,92.27,92.1,92.2,62853.0
2024-10-22 15:30:00,92.2,92.24,92.11,92.12,201675.0,92.2,92.24,92.11,92.12,201675.0
2024-10-23 09:30:00,91.86,92.03,91.45,91.72,133624.0,91.86,92.03,91.45,91.72,133624.0
2024-10-23 10:00:00,91.73,91.73,91.27,91.53,131974.0,91.73,91.73,91.27,91.53,131974.0
2024-10-23 10:30:00,91.53,91.74,91.37,91.39,96627.0,91.53,91.74,91.37,91.39,96627.0
2024-10-23 11:00:00,91.37,91.49,91.11,91.11,206462.0,91.37,91.49,91.11,91.11,206462.0
2024-10-23 11:30:00,91.11,91.48,91.09,91.48,136733.0,91.11,91.48,91.09,91.48,136733.0
2024-10-23 12:00:00,91.47,91.47,91.07,91.07,250278.0,91.47,91.47,91.07,91.07,250278.0
2024-10-23 12:30:00,91.08,91.11,90.96,91.02,233802.0,91.08,91.11,90.96,91.02,233802.0
2024-10-23 13:00:00,91.01,91.01,90.65,90.85,181056.0,91.01,91.01,90.65,90.85,181056.0
2024-10-23 13:30:00,90.85,90.85,90.54,90.57,167596.0,90.85,90.85,90.54,90.57,167596.0
2024-10-23 14:00:00,90.56,90.58,90.31,90.49,233865.0,90.56,90.58,90.31,90.49,233865.0
2024-10-23 14:30:00,90.48,90.75,90.44,90.7,219167.0,90.48,90.75,90.44,90.7,219167.0
2024-10-23 15:00:00,90.69,90.77,90.61,90.69,390975.0,90.69,90.77,90.61,90.69,390975.0
2024-10-23 15:30:00,90.7,90.81,90.62,90.77,872697.0,90.7,90.81,90.62,90.77,872697.0
2024-10-24 09:30:00,91.53,92.08,91.38,92.08,170150.0,91.53,92.08,91.38,92.08,170150.0
2024-10-24 10:00:00,92.09,92.28,91.99,92.03,194096.0,92.09,92.28,91.99,92.03,194096.0
2024-10-24 10:30:00,92.04,92.26,91.74,91.78,118677.0,92.04,92.26,91.74,91.78,118677.0
2024-10-24 11:00:00,91.8,91.86,91.61,91.66,71297.0,91.8,91.86,91.61,91.66,71297.0
2024-10-24 11:30:00,91.66,91.78,91.44,91.68,69144.0,91.66,91.78,91.44,91.68,69144.0
2024-10-24 12:00:00,91.69,91.73,91.42,91.71,78941.0,91.69,91.73,91.42,91.71,78941.0
2024-10-24 12:30:00,91.71,91.84,91.71,91.75,39619.0,91.71,91.84,91.71,91.75,39619.0
2024-10-24 13:00:00,91.74,91.9,91.72,91.78,55794.0,91.74,91.9,91.72,91.78,55794.0
2024-10-24 13:30:00,91.78,91.85,91.67,91.67,51341.0,91.78,91.85,91.67,91.67,51341.0
2024-10-24 14:00:00,91.66,91.88,91.61,91.81,33766.0,91.66,91.88,91.61,91.81,33766.0
2024-10-24 14:30:00,91.83,91.83,91.62,91.73,22530.0,91.83,91.83,91.62,91.73,22530.0
2024-10-24 15:00:00,91.72,91.87,91.6,91.85,57843.0,91.72,91.87,91.6,91.85,57843.0
2024-10-24 15:30:00,91.84,91.97,91.81,91.81,212235.0,91.84,91.97,91.81,91.81,212235.0
2024-10-25 09:30:00,92.24,93.18,92.24,93.14,419534.0,92.24,93.18,92.24,93.14,419534.0
2024-10-25 10:00:00,93.15,93.29,92.98,93.17,148516.0,93.15,93.29,92.98,93.17,148516.0
2024-10-25 10:30:00,93.17,93.21,92.93,93.0,318487.0,93.17,93.21,92.93,93.0,318487.0
2024-10-25 11:00:00,92.99,93.06,92.62,92.66,252904.0,92.99,93.06,92.62,92.66,252904.0
2024-10-25 11:30:00,92.66,92.75,92.54,92.63,79418.0,92.66,92.75,92.54,92.63,79418.0
2024-10-25 12:00:00,92.62,92.75,92.6,92.75,45008.0,92.62,92.75,92.6,92.75,45008.0
2024-10-25 12:30:00,92.76,92.78,92.48,92.55,187887.0,92.76,92.78,92.48,92.55,187887.0
2024-10-25 13:00:00,92.55,92.62,92.27,92.29,51392.0,92.55,92.62,92.27,92.29,51392.0
2024-10-25 13:30:00,92.25,92.35,91.96,92.12,66694.0,92.25,92.35,91.96,92.12,66694.0
2024-10-25 14:00:00,92.09,92.29,91.89,92.25,80242.0,92.09,92.29,91.89,92.25,80242.0
2024-10-25 14:30:00,92.24,92.33,92.17,92.28,62543.0,92.24,92.33,92.17,92.28,62543.0
2024-10-25 15:00:00,92.27,92.29,92.08,92.16,60739.0,92.27,92.29,92.08,92.16,60739.0
2024-10-25 15:30:00,92.16,92.25,92.1,92.18,272385.0,92.16,92.25,92.1,92.18,272385.0
2024-10-28 09:30:00,92.77,93.0,92.48,92.66,115175.0,92.77,93.0,92.48,92.66,115175.0
2024-10-28 10:00:00,92.66,92.82,92.6,92.73,60243.0,92.66,92.82,92.6,92.73,60243.0
2024-10-28 10:30:00,92.73,92.77,92.53,92.55,86809.0,92.73,92.77,92.53,92.55,86809.0
2024-10-28 11:00:00,92.56,92.56,92.38,92.43,127701.0,92.56,92.56,92.38,92.43,127701.0
2024-10-28 11:30:00,92.43,92.45,92.28,92.4,233731.0,92.43,92.45,92.28,92.4,233731.0
2024-10-28 12:00:00,92.41,92.51,92.33,92.45,207280.0,92.41,92.51,92.33,92.45,207280.0
2024-10-28 12:30:00,92.45,92.53,92.33,92.47,145836.0,92.45,92.53,92.33,92.47,145836.0
2024-10-28 13:00:00,92.47,92.53,92.38,92.43,152274.0,92.47,92.53,92.38,92.43,152274.0
2024-10-28 13:30:00,92.44,92.52,92.4,92.44,57534.0,92.44,92.52,92.4,92.44,57534.0
2024-10-28 14:00:00,92.45,92.5,92.37,92.41,26334.0,92.45,92.5,92.37,92.41,26334.0
2024-10-28 14:30:00,92.41,92.47,92.33,92.37,45787.0,92.41,92.47,92.33,92.37,45787.0
2024-10-28 15:00:00,92.36,92.47,92.32,92.44,63480.0,92.36,92.47,92.32,92.44,63480.0
2024-10-28 15:30:00,92.44,92.5,92.28,92.31,250664.0,92.44,92.5,92.28,92.31,250664.0
2024-10-29 09:30:00,92.45,93.09,92.37,93.03,77397.0,92.45,93.09,92.37,93.03,77397.0
2024-10-29 10:00:00,93.05,93.53,92.97,93.28,129340.0,93.05,93.53,92.97,93.28,129340.0
2024-10-29 10:30:00,93.31,93.61,93.29,93.56,200133.0,93.31,93.61,93.29,93.56,200133.0
2024-10-29 11:00:00,93.59,93.64,93.41,93.56,99203.0,93.59,93.64,93.41,93.56,99203.0
2024-10-29 11:30:00,93.55,93.77,93.48,93.75,64600.0,93.55,93.77,93.48,93.75,64600.0
2024-10-29 12:00:00,93.75,93.83,93.65,93.67,153787.0,93.75,93.83,93.65,93.67,153787.0
2024-10-29 12:30:00,93.69,93.87,93.63,93.85,90819.0,93.69,93.87,93.63,93.85,90819.0
2024-10-29 13:00:00,93.87,93.96,93.82,93.84,54135.0,93.87,93.96,93.82,93.84,54135.0
2024-10-29 13:30:00,93.84,93.93,93.76,93.84,62845.0,93.84,93.93,93.76,93.84,62845.0
2024-10-29 14:00:00,93.83,93.99,93.81,93.99,55368.0,93.83,93.99,93.81,93.99,55368.0
2024-10-29 14:30:00,93.99,94.06,93.89,93.9,92705.0,93.99,94.06,93.89,93.9,92705.0
2024-10-29 15:00:00,93.9,93.98,93.9,93.95,101230.0,93.9,93.98,93.9,93.95,101230.0
2024-10-29 15:30:00,93.94,93.96,93.85,93.88,537217.0,93.94,93.96,93.85,93.88,537217.0
2024-10-30 09:30:00,93.9,94.03,93.57,93.94,188949.0,93.9,94.03,93.57,93.94,188949.0
2024-10-30 10:00:00,93.94,94.5,93.91,94.47,227412.0,93.94,94.5,93.91,94.47,227412.0
2024-10-30 10:30:00,94.46,94.55,94.27,94.37,145827.0,94.46,94.55,94.27,94.37,145827.0
2024-10-30 11:00:00,94.36,94.4,94.15,94.3,124044.0,94.36,94.4,94.15,94.3,124044.0
2024-10-30 11:30:00,94.29,94.29,94.1,94.23,36602.0,94.29,94.29,94.1,94.23,36602.0
2024-10-30 12:00:00,94.22,94.29,94.15,94.22,48092.0,94.22,94.29,94.15,94.22,48092.0
2024-10-30 12:30:00,94.21,94.33,94.15,94.2,81374.0,94.21,94.33,94.15,94.2,81374.0
2024-10-30 13:00:00,94.19,94.24,94.12,94.17,39088.0,94.19,94.24,94.12,94.17,39088.0
2024-10-30 13:30:00,94.16,94.19,93.85,93.94,44023.0,94.16,94.19,93.85,93.94,44023.0
2024-10-30 14:00:00,93.95,94.11,93.93,93.94,90152.0,93.95,94.11,93.93,93.94,90152.0
2024-10-30 14:30:00,93.93,94.09,93.93,93.98,34276.0,93.93,94.09,93.93,93.98,34276.0
2024-10-30 15:00:00,93.97,93.97,93.76,93.78,87107.0,93.97,93.97,93.76,93.78,87107.0
2024-10-30 15:30:00,93.78,93.83,93.52,93.61,500706.0,93.78,93.83,93.52,93.61,500706.0
2024-10-31 09:30:00,92.56,92.91,92.13,92.39,249611.0,92.56,92.91,92.13,92.39,249611.0
2024-10-31 10:00:00,92.34,92.34,91.87,91.93,366446.0,92.34,92.34,91.87,91.93,366446.0
2024-10-31 10:30:00,91.94,91.96,91.51,91.57,290558.0,91.94,91.96,91.51,91.57,290558.0
2024-10-31 11:00:00,91.55,91.65,91.27,91.62,209467.0,91.55,91.65,91.27,91.62,209467.0
2024-10-31 11:30:00,91.64,91.64,91.31,91.53,156797.0,91.64,91.64,91.31,91.53,156797.0
2024-10-31 12:00:00,91.5,91.81,91.47,91.71,91255.0,91.5,91.81,91.47,91.71,91255.0
2024-10-31 12:30:00,91.7,91.86,91.6,91.76,53831.0,91.7,91.86,91.6,91.76,53831.0
2024-10-31 13:00:00,91.76,91.89,91.65,91.66,130651.0,91.76,91.89,91.65,91.66,130651.0
2024-10-31 13:30:00,91.66,91.67,91.49,91.52,107915.0,91.66,91.67,91.49,91.52,107915.0
2024-10-31 14:00:00,91.51,91.54,91.4,91.46,163774.0,91.51,91.54,91.4,91.46,163774.0
2024-10-31 14:30:00,91.47,91.52,91.3,91.45,121817.0,91.47,91.52,91.3,91.45,121817.0
2024-10-31 15:00:00,91.45,91.66,91.42,91.59,192346.0,91.45,91.66,91.42,91.59,192346.0
2024-10-31 15:30:00,91.6,91.79,91.27,91.31,548785.0,91.6,91.79,91.27,91.31,548785.0
2024-11-01 09:30:00,91.54,91.94,91.48,91.89,189836.0,91.54,91.94,91.48,91.89,189836.0
2024-11-01 10:00:00,91.95,92.6,91.75,92.59,143384.0,91.95,92.6,91.75,92.59,143384.0
2024-11-01 10:30:00,92.58,92.79,92.35,92.79,461392.0,92.58,92.79,92.35,92.79,461392.0
2024-11-01 11:00:00,92.8,92.93,92.71,92.89,503326.0,92.8,92.93,92.71,92.89,503326.0
2024-11-01 11:30:00,92.9,92.91,92.6,92.61,192012.0,92.9,92.91,92.6,92.61,192012.0
2024-11-01 12:00:00,92.59,92.74,92.58,92.66,54429.0,92.59,92.74,92.58,92.66,54429.0
2024-11-01 12:30:00,92.66,92.82,92.39,92.45,70582.0,92.66,92.82,92.39,92.45,70582.0
2024-11-01 13:00:00,92.46,92.67,92.33,92.64,102818.0,92.46,92.67,92.33,92.64,102818.0
2024-11-01 13:30:00,92.64,92.64,92.27,92.28,57383.0,92.64,92.64,92.27,92.28,57383.0
2024-11-01 14:00:00,92.27,92.36,92.07,92.1,44242.0,92.27,92.36,92.07,92.1,44242.0
2024-11-01 14:30:00,92.1,92.25,92.05,92.25,41895.0,92.1,92.25,92.05,92.25,41895.0
2024-11-01 15:00:00,92.24,92.51,92.2,92.35,82092.0,92.24,92.51,92.2,92.35,82092.0
2024-11-01 15:30:00,92.34,92.44,92.16,92.23,378115.0,92.34,92.44,92.16,92.23,378115.0
2024-11-04 09:30:00,91.86,92.3,91.56,92.08,137420.0,91.86,92.3,91.56,92.08,137420.0
2024-11-04 10:00:00,92.15,92.3,91.99,92.13,51745.0,92.15,92.3,91.99,92.13,51745.0
2024-11-04 10:30:00,92.16,92.33,92.1,92.28,84970.0,92.16,92.33,92.1,92.28,84970.0
2024-11-04 11:00:00,92.28,92.46,92.25,92.28,69441.0,92.28,92.46,92.25,92.28,69441.0
2024-11-04 11:30:00,92.27,92.27,91.87,91.97,62968.0,92.27,92.27,91.87,91.97,62968.0
2024-11-04 12:00:00,91.98,92.29,91.83,92.26,128411.0,91.98,92.29,91.83,92.26,128411.0
2024-11-04 12:30:00,92.28,92.49,92.23,92.4,79165.0,92.28,92.49,92.23,92.4,79165.0
2024-11-04 13:00:00,92.39,92.53,92.2,92.42,92502.0,92.39,92.53,92.2,92.42,92502.0
2024-11-04 13:30:00,92.41,92.6,92.4,92.51,53600.0,92.41,92.6,92.4,92.51,53600.0
2024-11-04 14:00:00,92.51,92.64,92.5,92.52,29816.0,92.51,92.64,92.5,92.52,29816.0
2024-11-04 14:30:00,92.51,92.64,92.49,92.54,29593.0,92.51,92.64,92.49,92.54,29593.0
2024-11-04 15:00:00,92.53,92.54,92.38,92.41,117418.0,92.53,92.54,92.38,92.41,117418.0
2024-11-04 15:30:00,92.4,92.42,92.23,92.28,351698.0,92.4,92.42,92.23,92.28,351698.0
2024-11-05 09:30:00,92.99,93.75,92.97,93.64,579497.0,92.99,93.75,92.97,93.64,579497.0
2024-11-05 10:00:00,93.64,93.74,93.29,93.35,247111.0,93.64,93.74,93.29,93.35,247111.0
2024-11-05 10:30:00,93.36,93.54,93.32,93.35,84450.0,93.36,93.54,93.32,93.35,84450.0
2024-11-05 11:00:00,93.34,93.65,93.23,93.53,141754.0,93.34,93.65,93.23,93.53,141754.0
2024-11-05 11:30:00,93.53,93.69,93.44,93.69,43285.0,93.53,93.69,93.44,93.69,43285.0
2024-11-05 12:00:00,93.69,93.82,93.61,93.73,126873.0,93.69,93.82,93.61,93.73,126873.0
2024-11-05 12:30:00,93.73,93.85,93.71,93.75,162698.0,93.73,93.85,93.71,93.75,162698.0
2024-11-05 13:00:00,93.75,93.8,93.66,93.73,92134.0,93.75,93.8,93.66,93.73,92134.0
2024-11-05 13:30:00,93.73,93.81,93.62,93.71,88485.0,93.73,93.81,93.62,93.71,88485.0
2024-11-05 14:00:00,93.71,93.93,93.71,93.86,91785.0,93.71,93.93,93.71,93.86,91785.0
2024-11-05 14:30:00,93.86,93.96,93.72,93.77,52871.0,93.86,93.96,93.72,93.77,52871.0
2024-11-05 15:00:00,93.76,93.96,93.66,93.95,125664.0,93.76,93.96,93.66,93.95,125664.0
2024-11-05 15:30:00,93.95,94.05,93.76,93.86,289365.0,93.95,94.05,93.76,93.86,289365.0
2024-11-06 09:30:00,96.47,97.42,96.27,96.79,977347.0,96.47,97.42,96.27,96.79,977347.0
2024-11-06 10:00:00,96.82,97.46,96.74,97.45,690599.0,96.82,97.46,96.74,97.45,690599.0
2024-11-06 10:30:00,97.46,97.53,97.0,97.1,327791.0,97.46,97.53,97.0,97.1,327791.0
2024-11-06 11:00:00,97.11,97.24,96.9,97.14,239294.0,97.11,97.24,96.9,97.14,239294.0
2024-11-06 11:30:00,97.15,97.31,97.11,97.23,154086.0,97.15,97.31,97.11,97.23,154086.0
2024-11-06 12:00:00,97.21,97.32,97.09,97.27,75364.0,97.21,97.32,97.09,97.27,75364.0
2024-11-06 12:30:00,97.28,97.44,97.21,97.33,70235.0,97.28,97.44,97.21,97.33,70235.0
2024-11-06 13:00:00,97.33,97.43,97.27,97.43,207715.0,97.33,97.43,97.27,97.43,207715.0
2024-11-06 13:30:00,97.43,97.48,97.23,97.27,111975.0,97.43,97.48,97.23,97.27,111975.0
2024-11-06 14:00:00,97.27,97.45,97.24,97.43,87167.0,97.27,97.45,97.24,97.43,87167.0
2024-11-06 14:30:00,97.43,97.53,97.34,97.45,132496.0,97.43,97.53,97.34,97.45,132496.0
2024-11-06 15:00:00,97.44,97.57,97.37,97.45,311478.0,97.44,97.57,97.37,97.45,311478.0
2024-11-06 15:30:00,97.45,97.74,97.39,97.68,809647.0,97.45,97.74,97.39,97.68,809647.0
2024-11-07 09:30:00,98.6,99.27,98.33,98.88,370565.0,98.6,99.27,98.33,98.88,370565.0
2024-11-07 10:00:00,98.87,99.04,98.77,98.92,575904.0,98.87,99.04,98.77,98.92,575904.0
2024-11-07 10:30:00,98.92,99.38,98.7,99.36,275896.0,98.92,99.38,98.7,99.36,275896.0
2024-11-07 11:00:00,99.37,99.41,99.11,99.24,402092.0,99.37,99.41,99.11,99.24,402092.0
2024-11-07 11:30:00,99.25,99.41,99.13,99.34,103902.0,99.25,99.41,99.13,99.34,103902.0
2024-11-07 12:00:00,99.34,99.53,99.23,99.53,183492.0,99.34,99.53,99.23,99.53,183492.0
2024-11-07 12:30:00,99.52,99.69,99.45,99.64,310266.0,99.52,99.69,99.45,99.64,310266.0
2024-11-07 13:00:00,99.64,99.68,99.46,99.61,397927.0,99.64,99.68,99.46,99.61,397927.0
2024-11-07 13:30:00,99.6,99.83,99.51,99.74,248344.0,99.6,99.83,99.51,99.74,248344.0
2024-11-07 14:00:00,99.73,100.03,99.65,100.0,247469.0,99.73,100.03,99.65,100.0,247469.0
2024-11-07 14:30:00,100.0,100.24,99.9,100.19,611578.0,100.0,100.24,99.9,100.19,611578.0
2024-11-07 15:00:00,100.19,100.32,100.06,100.19,230495.0,100.19,100.32,100.06,100.19,230495.0
2024-11-07 15:30:00,100.19,100.34,100.04,100.15,367720.0,100.19,100.34,100.04,100.15,367720.0
2024-11-08 09:30:00,100.07,100.5,99.94,100.49,264510.0,100.07,100.5,99.94,100.49,264510.0
2024-11-08 10:00:00,100.47,100.62,100.37,100.57,182617.0,100.47,100.62,100.37,100.57,182617.0
2024-11-08 10:30:00,100.55,100.67,100.45,100.6,148012.0,100.55,100.67,100.45,100.6,148012.0
2024-11-08 11:00:00,100.58,100.86,100.48,100.81,147242.0,100.58,100.86,100.48,100.81,147242.0
2024-11-08 11:30:00,100.82,100.85,100.67,100.72,105621.0,100.82,100.85,100.67,100.72,105621.0
2024-11-08 12:00:00,100.72,100.84,100.57,100.61,741419.0,100.72,100.84,100.57,100.61,741419.0
2024-11-08 12:30:00,100.6,100.85,100.57,100.79,112439.0,100.6,100.85,100.57,100.79,112439.0
2024-11-08 13:00:00,100.79,100.91,100.75,100.87,141435.0,100.79,100.91,100.75,100.87,141435.0
2024-11-08 13:30:00,100.86,101.08,100.86,100.99,179211.0,100.86,101.08,100.86,100.99,179211.0
2024-11-08 14:00:00,100.97,101.11,100.92,101.06,132633.0,100.97,101.11,100.92,101.06,132633.0
2024-11-08 14:30:00,101.06,101.41,101.04,101.24,202120.0,101.06,101.41,101.04,101.24,202120.0
2024-11-08 15:00:00,101.24,101.33,101.12,101.17,280680.0,101.24,101.33,101.12,101.17,280680.0
2024-11-08 15:30:00,101.17,101.34,101.13,101.29,1107771.0,101.17,101.34,101.13,101.29,1107771.0
2024-11-11 09:30:00,102.37,102.66,101.99,102.42,282161.0,102.37,102.66,101.99,102.42,282161.0
2024-11-11 10:00:00,102.44,102.8,102.16,102.68,209490.0,102.44,102.8,102.16,102.68,209490.0
2024-11-11 10:30:00,102.74,103.22,102.72,103.05,344231.0,102.74,103.22,102.72,103.05,344231.0
2024-11-11 11:00:00,103.05,103.29,102.95,103.25,1136374.0,103.05,103.29,102.95,103.25,1136374.0
2024-11-11 11:30:00,103.25,103.38,103.13,103.35,234418.0,103.25,103.38,103.13,103.35,234418.0
2024-11-11 12:00:00,103.34,103.43,103.22,103.29,817516.0,103.34,103.43,103.22,103.29,817516.0
2024-11-11 12:30:00,103.29,103.48,103.17,103.18,414412.0,103.29,103.48,103.17,103.18,414412.0
2024-11-11 13:00:00,103.18,103.18,102.94,103.12,304800.0,103.18,103.18,102.94,103.12,304800.0
2024-11-11 13:30:00,103.12,103.47,103.09,103.31,354664.0,103.12,103.47,103.09,103.31,354664.0
2024-11-11 14:00:00,103.3,103.34,103.2,103.33,449112.0,103.3,103.34,103.2,103.33,449112.0
2024-11-11 14:30:00,103.33,103.4,103.2,103.31,528595.0,103.33,103.4,103.2,103.31,528595.0
2024-11-11 15:00:00,103.31,103.42,103.26,103.38,475986.0,103.31,103.42,103.26,103.38,475986.0
2024-11-11 15:30:00,103.38,103.68,103.36,103.55,1044544.0,103.38,103.68,103.36,103.55,1044544.0
2024-11-12 09:30:00,102.85,103.75,102.8,103.56,386604.0,102.85,103.75,102.8,103.56,386604.0
2024-11-12 10:00:00,103.57,103.9,103.35,103.69,242116.0,103.57,103.9,103.35,103.69,242116.0
2024-11-12 10:30:00,103.69,103.97,103.59,103.86,622486.0,103.69,103.97,103.59,103.86,622486.0
2024-11-12 11:00:00,103.87,103.9,103.55,103.79,199296.0,103.87,103.9,103.55,103.79,199296.0
2024-11-12 11:30:00,103.78,103.93,103.63,103.77,166907.0,103.78,103.93,103.63,103.77,166907.0
2024-11-12 12:00:00,103.76,103.98,103.69,103.95,182633.0,103.76,103.98,103.69,103.95,182633.0
2024-11-12 12:30:00,103.94,104.03,103.49,103.49,229653.0,103.94,104.03,103.49,103.49,229653.0
2024-11-12 13:00:00,103.49,103.85,103.43,103.84,172255.0,103.49,103.85,103.43,103.84,172255.0
2024-11-12 13:30:00,103.84,104.16,103.84,104.08,294275.0,103.84,104.16,103.84,104.08,294275.0
2024-11-12 14:00:00,104.07,104.24,104.06,104.2,303423.0,104.07,104.24,104.06,104.2,303423.0
2024-11-12 14:30:00,104.2,104.29,104.16,104.18,209306.0,104.2,104.29,104.16,104.18,209306.0
2024-11-12 15:00:00,104.18,104.24,104.05,104.07,168216.0,104.18,104.24,104.05,104.07,168216.0
2024-11-12 15:30:00,104.07,104.2,104.0,104.11,450918.0,104.07,104.2,104.0,104.11,450918.0
2024-11-13 09:30:00,104.33,105.14,104.18,105.06,688583.0,104.33,105.14,104.18,105.06,688583.0
2024-11-13 10:00:00,105.07,105.29,104.41,105.27,744361.0,105.07,105.29,104.41,105.27,744361.0
2024-11-13 10:30:00,105.26,105.44,105.17,105.33,411699.0,105.26,105.44,105.17,105.33,411699.0
2024-11-13 11:00:00,105.32,105.73,105.27,105.65,306847.0,105.32,105.73,105.27,105.65,306847.0
2024-11-13 11:30:00,105.65,105.73,105.34,105.64,254971.0,105.65,105.73,105.34,105.64,254971.0
2024-11-13 12:00:00,105.61,105.9,105.53,105.77,176372.0,105.61,105.9,105.53,105.77,176372.0
2024-11-13 12:30:00,105.75,105.87,105.64,105.83,217428.0,105.75,105.87,105.64,105.83,217428.0
2024-11-13 13:00:00,105.84,105.89,105.62,105.73,252086.0,105.84,105.89,105.62,105.73,252086.0
2024-11-13 13:30:00,105.73,105.78,105.66,105.71,143854.0,105.73,105.78,105.66,105.71,143854.0
2024-11-13 14:00:00,105.71,105.72,104.86,104.97,637322.0,105.71,105.72,104.86,104.97,637322.0
2024-11-13 14:30:00,104.97,105.0,104.59,104.64,340991.0,104.97,105.0,104.59,104.64,340991.0
2024-11-13 15:00:00,104.64,104.76,104.34,104.69,517846.0,104.64,104.76,104.34,104.69,517846.0
2024-11-13 15:30:00,104.69,104.79,104.28,104.36,802341.0,104.69,104.79,104.28,104.36,802341.0
2024-11-14 09:30:00,104.13,104.66,103.23,103.33,1420194.0,104.13,104.66,103.23,103.33,1420194.0
2024-11-14 10:00:00,103.34,103.56,103.1,103.32,676758.0,103.34,103.56,103.1,103.32,676758.0
2024-11-14 10:30:00,103.32,103.68,103.18,103.41,316872.0,103.32,103.68,103.18,103.41,316872.0
2024-11-14 11:00:00,103.4,103.72,103.33,103.64,364454.0,103.4,103.72,103.33,103.64,364454.0
2024-11-14 11:30:00,103.64,103.85,103.59,103.72,184621.0,103.64,103.85,103.59,103.72,184621.0
2024-11-14 12:00:00,103.72,103.79,103.38,103.41,151939.0,103.72,103.79,103.38,103.41,151939.0
2024-11-14 12:30:00,103.39,103.55,103.07,103.38,270378.0,103.39,103.55,103.07,103.38,270378.0
2024-11-14 13:00:00,103.38,103.7,103.3,103.53,158600.0,103.38,103.7,103.3,103.53,158600.0
2024-11-14 13:30:00,103.53,103.55,103.24,103.26,315759.0,103.53,103.55,103.24,103.26,315759.0
2024-11-14 14:00:00,103.26,103.58,103.25,103.49,159201.0,103.26,103.58,103.25,103.49,159201.0
2024-11-14 14:30:00,103.5,103.68,103.46,103.68,111471.0,103.5,103.68,103.46,103.68,111471.0
2024-11-14 15:00:00,103.67,103.67,103.29,103.42,249322.0,103.67,103.67,103.29,103.42,249322.0
2024-11-14 15:30:00,103.43,103.46,102.92,103.03,633753.0,103.43,103.46,102.92,103.03,633753.0
2024-11-15 09:30:00,102.06,102.35,101.45,101.6,704332.0,102.06,102.35,101.45,101.6,704332.0
2024-11-15 10:00:00,101.62,101.65,100.84,100.93,1005464.0,101.62,101.65,100.84,100.93,1005464.0
2024-11-15 10:30:00,100.93,101.17,100.76,101.16,711396.0,100.93,101.17,100.76,101.16,711396.0
2024-11-15 11:00:00,101.15,101.35,100.92,101.33,420249.0,101.15,101.35,100.92,101.33,420249.0
2024-11-15 11:30:00,101.33,101.43,100.86,100.93,349271.0,101.33,101.43,100.86,100.93,349271.0
2024-11-15 12:00:00,100.94,101.03,100.81,100.84,217516.0,100.94,101.03,100.81,100.84,217516.0
2024-11-15 12:30:00,100.84,100.98,100.65,100.87,171100.0,100.84,100.98,100.65,100.87,171100.0
2024-11-15 13:00:00,100.86,100.99,100.77,100.93,177090.0,100.86,100.99,100.77,100.93,177090.0
2024-11-15 13:30:00,100.92,100.96,100.7,100.84,195300.0,100.92,100.96,100.7,100.84,195300.0
2024-11-15 14:00:00,100.84,100.98,100.79,100.81,169700.0,100.84,100.98,100.79,100.81,169700.0
2024-11-15 14:30:00,100.81,101.04,100.77,100.87,194215.0,100.81,101.04,100.77,100.87,194215.0
2024-11-15 15:00:00,100.88,101.07,100.72,100.97,247859.0,100.88,101.07,100.72,100.97,247859.0
2024-11-15 15:30:00,100.97,101.28,100.85,101.16,875025.0,100.97,101.28,100.85,101.16,875025.0
2024-11-18 09:30:00,101.41,101.69,100.57,100.76,275726.0,101.41,101.69,100.57,100.76,275726.0
2024-11-18 10:00:00,100.76,101.22,100.71,101.21,181816.0,100.76,101.22,100.71,101.21,181816.0
2024-11-18 10:30:00,101.21,101.65,101.19,101.65,246869.0,101.21,101.65,101.19,101.65,246869.0
2024-11-18 11:00:00,101.65,101.77,101.59,101.6,123215.0,101.65,101.77,101.59,101.6,123215.0
2024-11-18 11:30:00,101.6,101.74,101.26,101.41,118692.0,101.6,101.74,101.26,101.41,118692.0
2024-11-18 12:00:00,101.42,101.48,101.23,101.31,112415.0,101.42,101.48,101.23,101.31,112415.0
2024-11-18 12:30:00,101.3,101.31,101.05,101.29,241847.0,101.3,101.31,101.05,101.29,241847.0
2024-11-18 13:00:00,101.29,101.3,101.06,101.1,95614.0,101.29,101.3,101.06,101.1,95614.0
2024-11-18 13:30:00,101.11,101.15,100.88,101.11,162060.0,101.11,101.15,100.88,101.11,162060.0
2024-11-18 14:00:00,101.1,101.1,100.76,100.8,89903.0,101.1,101.1,100.76,100.8,89903.0
2024-11-18 14:30:00,100.8,101.07,100.71,101.03,102740.0,100.8,101.07,100.71,101.03,102740.0
2024-11-18 15:00:00,101.02,101.12,100.97,101.11,124627.0,101.02,101.12,100.97,101.11,124627.0
2024-11-18 15:30:00,101.11,101.24,101.05,101.15,401795.0,101.11,101.24,101.05,101.15,401795.0
2024-11-19 09:30:00,100.17,100.98,99.82,100.76,285779.0,100.17,100.98,99.82,100.76,285779.0
2024-11-19 10:00:00,100.77,100.98,100.52,100.96,269794.0,100.77,100.98,100.52,100.96,269794.0
2024-11-19 10:30:00,100.98,101.25,100.88,101.15,555404.0,100.98,101.25,100.88,101.15,555404.0
2024-11-19 11:00:00,101.15,101.51,101.09,101.48,454104.0,101.15,101.51,101.09,101.48,454104.0
2024-11-19 11:30:00,101.47,101.69,101.39,101.59,354744.0,101.47,101.69,101.39,101.59,354744.0
2024-11-19 12:00:00,101.6,101.83,101.5,101.81,198508.0,101.6,101.83,101.5,101.81,198508.0
2024-11-19 12:30:00,101.81,101.93,101.75,101.88,202072.0,101.81,101.93,101.75,101.88,202072.0
2024-11-19 13:00:00,101.88,102.01,101.81,101.98,143001.0,101.88,102.01,101.81,101.98,143001.0
2024-11-19 13:30:00,101.97,102.36,101.94,102.33,196243.0,101.97,102.36,101.94,102.33,196243.0
2024-11-19 14:00:00,102.33,102.37,102.17,102.17,403009.0,102.33,102.37,102.17,102.17,403009.0
2024-11-19 14:30:00,102.18,102.24,101.98,102.15,492201.0,102.18,102.24,101.98,102.15,492201.0
2024-11-19 15:00:00,102.14,102.45,102.09,102.43,276026.0,102.14,102.45,102.09,102.43,276026.0
2024-11-19 15:30:00,102.44,102.67,102.42,102.48,893094.0,102.44,102.67,102.42,102.48,893094.0
2024-11-20 09:30:00,103.24,103.37,102.26,102.31,337675.0,103.24,103.37,102.26,102.31,337675.0
2024-11-20 10:00:00,102.31,102.52,101.8,102.27,371518.0,102.31,102.52,101.8,102.27,371518.0
2024-11-20 10:30:00,102.24,102.81,102.22,102.71,220942.0,102.24,102.81,102.22,102.71,220942.0
2024-11-20 11:00:00,102.7,102.76,102.17,102.19,415991.0,102.7,102.76,102.17,102.19,415991.0
2024-11-20 11:30:00,102.18,102.98,102.12,102.93,311971.0,102.18,102.98,102.12,102.93,311971.0
2024-11-20 12:00:00,102.92,103.0,102.54,102.84,157445.0,102.92,103.0,102.54,102.84,157445.0
2024-11-20 12:30:00,102.84,102.89,102.62,102.63,146504.0,102.84,102.89,102.62,102.63,146504.0
2024-11-20 13:00:00,102.63,102.81,102.56,102.79,135000.0,102.63,102.81,102.56,102.79,135000.0
2024-11-20 13:30:00,102.79,102.79,102.34,102.58,172206.0,102.79,102.79,102.34,102.58,172206.0
2024-11-20 14:00:00,102.57,102.71,102.51,102.61,153499.0,102.57,102.71,102.51,102.61,153499.0
2024-11-20 14:30:00,102.61,102.95,102.55,102.94,128380.0,102.61,102.95,102.55,102.94,128380.0
2024-11-20 15:00:00,102.93,103.18,102.83,103.17,177073.0,102.93,103.18,102.83,103.17,177073.0
2024-11-20 15:30:00,103.17,103.54,103.17,103.3,893389.0,103.17,103.54,103.17,103.3,893389.0
2024-11-21 09:30:00,104.59,105.11,104.13,104.39,694792.0,104.59,105.11,104.13,104.39,694792.0
2024-11-21 10:00:00,104.4,104.89,103.87,103.94,324193.0,104.4,104.89,103.87,103.94,324193.0
2024-11-21 10:30:00,103.92,104.97,103.69,104.92,495549.0,103.92,104.97,103.69,104.92,495549.0
2024-11-21 11:00:00,104.94,105.41,104.9,105.4,289319.0,104.94,105.41,104.9,105.4,289319.0
2024-11-21 11:30:00,105.41,105.42,104.94,105.27,236244.0,105.41,105.42,104.94,105.27,236244.0
2024-11-21 12:00:00,105.28,105.64,105.09,105.57,172501.0,105.28,105.64,105.09,105.57,172501.0
2024-11-21 12:30:00,105.58,105.75,105.38,105.44,668934.0,105.58,105.75,105.38,105.44,668934.0
2024-11-21 13:00:00,105.44,105.6,105.26,105.6,396201.0,105.44,105.6,105.26,105.6,396201.0
2024-11-21 13:30:00,105.61,105.66,105.25,105.34,333251.0,105.61,105.66,105.25,105.34,333251.0
2024-11-21 14:00:00,105.33,105.4,104.97,105.15,312063.0,105.33,105.4,104.97,105.15,312063.0
2024-11-21 14:30:00,105.16,105.17,104.91,104.95,269970.0,105.16,105.17,104.91,104.95,269970.0
2024-11-21 15:00:00,104.95,105.04,104.73,104.78,476397.0,104.95,105.04,104.73,104.78,476397.0
2024-11-21 15:30:00,104.77,104.83,104.44,104.51,930020.0,104.77,104.83,104.44,104.51,930020.0
2024-11-22 09:30:00,104.79,105.23,104.53,105.04,515270.0,104.79,105.23,104.53,105.04,515270.0
2024-11-22 10:00:00,105.09,105.1,104.55,104.76,378331.0,105.09,105.1,104.55,104.76,378331.0
2024-11-22 10:30:00,104.77,105.26,104.72,105.18,345487.0,104.77,105.26,104.72,105.18,345487.0
2024-11-22 11:00:00,105.18,105.28,104.96,105.28,323864.0,105.18,105.28,104.96,105.28,323864.0
2024-11-22 11:30:00,105.28,105.7,105.18,105.64,348173.0,105.28,105.7,105.18,105.64,348173.0
2024-11-22 12:00:00,105.65,105.89,105.6,105.84,294272.0,105.65,105.89,105.6,105.84,294272.0
2024-11-22 12:30:00,105.83,106.01,105.66,105.98,441147.0,105.83,106.01,105.66,105.98,441147.0
2024-11-22 13:00:00,105.97,106.07,105.86,105.89,317505.0,105.97,106.07,105.86,105.89,317505.0
2024-11-22 13:30:00,105.88,106.03,105.86,106.01,262658.0,105.88,106.03,105.86,106.01,262658.0
2024-11-22 14:00:00,106.0,106.0,105.74,105.93,317426.0,106.0,106.0,105.74,105.93,317426.0
2024-11-22 14:30:00,105.93,106.01,105.79,105.96,281645.0,105.93,106.01,105.79,105.96,281645.0
2024-11-22 15:00:00,105.96,106.03,105.73,105.97,484404.0,105.96,106.03,105.73,105.97,484404.0
2024-11-22 15:30:00,105.97,106.16,105.89,106.04,1270872.0,105.97,106.16,105.89,106.04,1270872.0
2024-11-25 09:30:00,107.4,107.54,106.57,106.76,941187.0,107.4,107.54,106.57,106.76,941187.0
2024-11-25 10:00:00,106.77,106.85,106.5,106.8,483730.0,106.77,106.85,106.5,106.8,483730.0
2024-11-25 10:30:00,106.78,106.95,106.49,106.52,422128.0,106.78,106.95,106.49,106.52,422128.0
2024-11-25 11:00:00,106.51,106.67,106.25,106.31,582917.0,106.51,106.67,106.25,106.31,582917.0
2024-11-25 11:30:00,106.33,106.41,106.09,106.17,313947.0,106.33,106.41,106.09,106.17,313947.0
2024-11-25 12:00:00,106.16,106.17,105.69,105.77,373606.0,106.16,106.17,105.69,105.77,373606.0
2024-11-25 12:30:00,105.78,106.01,105.62,105.98,303147.0,105.78,106.01,105.62,105.98,303147.0
2024-11-25 13:00:00,105.98,106.26,105.96,106.14,293589.0,105.98,106.26,105.96,106.14,293589.0
2024-11-25 13:30:00,106.15,106.24,106.04,106.11,184680.0,106.15,106.24,106.04,106.11,184680.0
2024-11-25 14:00:00,106.11,106.11,105.87,105.94,216612.0,106.11,106.11,105.87,105.94,216612.0
2024-11-25 14:30:00,105.95,106.04,105.86,105.95,194881.0,105.95,106.04,105.86,105.95,194881.0
2024-11-25 15:00:00,105.95,105.95,105.75,105.79,270516.0,105.95,105.95,105.75,105.79,270516.0
2024-11-25 15:30:00,105.78,105.95,105.69,105.77,1268627.0,105.78,105.95,105.69,105.77,1268627.0
2024-11-26 09:30:00,105.74,106.6,105.69,106.19,375213.0,105.74,106.6,105.69,106.19,375213.0
2024-11-26 10:00:00,106.21,106.25,105.66,106.04,244262.0,106.21,106.25,105.66,106.04,244262.0
2024-11-26 10:30:00,106.03,106.13,105.91,105.95,163557.0,106.03,106.13,105.91,105.95,163557.0
2024-11-26 11:00:00,105.95,106.2,105.93,106.18,122736.0,105.95,106.2,105.93,106.18,122736.0
2024-11-26 11:30:00,106.18,106.41,106.17,106.38,149388.0,106.18,106.41,106.17,106.38,149388.0
2024-11-26 12:00:00,106.37,106.37,106.19,106.32,131516.0,106.37,106.37,106.19,106.32,131516.0
2024-11-26 12:30:00,106.32,106.43,106.25,106.41,181869.0,106.32,106.43,106.25,106.41,181869.0
2024-11-26 13:00:00,106.41,106.41,106.12,106.19,113886.0,106.41,106.41,106.12,106.19,113886.0
2024-11-26 13:30:00,106.19,106.23,106.08,106.09,88068.0,106.19,106.23,106.08,106.09,88068.0
2024-11-26 14:00:00,106.09,106.17,105.81,105.91,90899.0,106.09,106.17,105.81,105.91,90899.0
2024-11-26 14:30:00,105.9,105.95,105.8,105.86,101459.0,105.9,105.95,105.8,105.86,101459.0
2024-11-26 15:00:00,105.85,106.07,105.84,106.04,117744.0,105.85,106.07,105.84,106.04,117744.0
2024-11-26 15:30:00,106.04,106.32,105.96,106.2,294282.0,106.04,106.32,105.96,106.2,294282.0
2024-11-27 09:30:00,105.59,105.69,104.87,105.14,459599.0,105.59,105.69,104.87,105.14,459599.0
2024-11-27 10:00:00,105.11,105.2,104.56,104.69,370509.0,105.11,105.2,104.56,104.69,370509.0
2024-11-27 10:30:00,104.69,104.71,104.07,104.08,382102.0,104.69,104.71,104.07,104.08,382102.0
2024-11-27 11:00:00,104.08,104.15,103.87,103.95,444029.0,104.08,104.15,103.87,103.95,444029.0
2024-11-27 11:30:00,103.93,104.18,103.84,103.94,196413.0,103.93,104.18,103.84,103.94,196413.0
2024-11-27 12:00:00,103.94,103.97,103.54,103.93,241614.0,103.94,103.97,103.54,103.93,241614.0
2024-11-27 12:30:00,103.93,104.1,103.85,104.09,228673.0,103.93,104.1,103.85,104.09,228673.0
2024-11-27 13:00:00,104.09,104.29,104.07,104.19,181393.0,104.09,104.29,104.07,104.19,181393.0
2024-11-27 13:30:00,104.18,104.43,104.18,104.37,238920.0,104.18,104.43,104.18,104.37,238920.0
2024-11-27 14:00:00,104.38,104.41,104.17,104.31,260023.0,104.38,104.41,104.17,104.31,260023.0
2024-11-27 14:30:00,104.31,104.47,104.2,104.39,265976.0,104.31,104.47,104.2,104.39,265976.0
2024-11-27 15:00:00,104.39,104.49,104.25,104.29,415015.0,104.39,104.49,104.25,104.29,415015.0
2024-11-27 15:30:00,104.29,104.35,104.15,104.23,1360079.0,104.29,104.35,104.15,104.23,1360079.0
2024-11-29 09:30:00,104.65,105.04,104.38,105.04,153209.0,104.65,105.04,104.38,105.04,153209.0
2024-11-29 10:00:00,105.05,105.27,104.93,104.93,100981.0,105.05,105.27,104.93,104.93,100981.0
2024-11-29 10:30:00,104.93,105.24,104.89,105.08,266196.0,104.93,105.24,104.89,105.08,266196.0
2024-11-29 11:00:00,105.08,105.14,104.9,105.0,181726.0,105.08,105.14,104.9,105.0,181726.0
2024-11-29 11:30:00,105.02,105.02,104.82,104.86,176598.0,105.02,105.02,104.82,104.86,176598.0
2024-11-29 12:00:00,104.86,104.89,104.74,104.85,122038.0,104.86,104.89,104.74,104.85,122038.0
2024-11-29 12:30:00,104.85,105.05,104.78,104.79,450642.0,104.85,105.05,104.78,104.79,450642.0
2024-12-02 09:30:00,104.83,105.15,104.57,104.76,653632.0,104.83,105.15,104.57,104.76,653632.0
2024-12-02 10:00:00,104.77,105.09,104.73,104.95,430558.0,104.77,105.09,104.73,104.95,430558.0
2024-12-02 10:30:00,104.95,105.02,104.72,104.8,354561.0,104.95,105.02,104.72,104.8,354561.0
2024-12-02 11:00:00,104.79,104.94,104.73,104.85,244846.0,104.79,104.94,104.73,104.85,244846.0
2024-12-02 11:30:00,104.86,105.07,104.84,105.04,257138.0,104.86,105.07,104.84,105.04,257138.0
2024-12-02 12:00:00,105.06,105.23,105.03,105.04,225121.0,105.06,105.23,105.03,105.04,225121.0
2024-12-02 12:30:00,105.04,105.11,104.93,104.95,260788.0,105.04,105.11,104.93,104.95,260788.0
2024-12-02 13:00:00,104.95,105.03,104.86,104.98,190614.0,104.95,105.03,104.86,104.98,190614.0
2024-12-02 13:30:00,104.98,105.17,104.94,105.13,218700.0,104.98,105.17,104.94,105.13,218700.0
2024-12-02 14:00:00,105.13,105.13,104.92,104.93,398672.0,105.13,105.13,104.92,104.93,398672.0
2024-12-02 14:30:00,104.93,105.02,104.91,105.0,249887.0,104.93,105.02,104.91,105.0,249887.0
2024-12-02 15:00:00,104.99,105.12,104.95,105.02,319168.0,104.99,105.12,104.95,105.02,319168.0
2024-12-02 15:30:00,105.02,105.03,104.8,104.9,1050604.0,105.02,105.03,104.8,104.9,1050604.0
2024-12-03 09:30:00,104.31,105.19,103.92,105.17,367714.0,104.31,105.19,103.92,105.17,367714.0
2024-12-03 10:00:00,105.18,105.51,105.14,105.25,504809.0,105.18,105.51,105.14,105.25,504809.0
2024-12-03 10:30:00,105.25,105.39,104.93,105.16,252722.0,105.25,105.39,104.93,105.16,252722.0
2024-12-03 11:00:00,105.16,105.37,105.14,105.35,136315.0,105.16,105.37,105.14,105.35,136315.0
2024-12-03 11:30:00,105.36,105.37,105.03,105.09,133135.0,105.36,105.37,105.03,105.09,133135.0
2024-12-03 12:00:00,105.09,105.25,105.04,105.15,82511.0,105.09,105.25,105.04,105.15,82511.0
2024-12-03 12:30:00,105.15,105.49,105.15,105.49,136099.0,105.15,105.49,105.15,105.49,136099.0
2024-12-03 13:00:00,105.5,105.57,105.41,105.41,177947.0,105.5,105.57,105.41,105.41,177947.0
2024-12-03 13:30:00,105.4,105.56,105.4,105.53,62424.0,105.4,105.56,105.4,105.53,62424.0
2024-12-03 14:00:00,105.53,105.6,105.47,105.59,124904.0,105.53,105.6,105.47,105.59,124904.0
2024-12-03 14:30:00,105.59,105.67,105.49,105.65,124915.0,105.59,105.67,105.49,105.65,124915.0
2024-12-03 15:00:00,105.65,105.7,105.59,105.69,290345.0,105.65,105.7,105.59,105.69,290345.0
2024-12-03 15:30:00,105.68,105.84,105.68,105.77,627696.0,105.68,105.84,105.68,105.77,627696.0
2024-12-04 09:30:00,108.14,109.01,107.7,108.65,1722270.0,108.14,109.01,107.7,108.65,1722270.0
2024-12-04 10:00:00,108.64,109.02,108.42,108.99,656825.0,108.64,109.02,108.42,108.99,656825.0
2024-12-04 10:30:00,108.99,109.45,108.94,109.35,728090.0,108.99,109.45,108.94,109.35,728090.0
2024-12-04 11:00:00,109.37,109.43,109.12,109.2,552299.0,109.37,109.43,109.12,109.2,552299.0
2024-12-04 11:30:00,109.21,109.27,109.04,109.22,221809.0,109.21,109.27,109.04,109.22,221809.0
2024-12-04 12:00:00,109.21,109.53,109.18,109.38,320331.0,109.21,109.53,109.18,109.38,320331.0
2024-12-04 12:30:00,109.37,109.39,109.12,109.28,294141.0,109.37,109.39,109.12,109.28,294141.0
2024-12-04 13:00:00,109.27,109.43,109.22,109.23,777571.0,109.27,109.43,109.22,109.23,777571.0
2024-12-04 13:30:00,109.22,109.39,109.05,109.32,277070.0,109.22,109.39,109.05,109.32,277070.0
2024-12-04 14:00:00,109.32,109.32,109.02,109.28,295915.0,109.32,109.32,109.02,109.28,295915.0
2024-12-04 14:30:00,109.28,109.45,109.25,109.35,261477.0,109.28,109.45,109.25,109.35,261477.0
2024-12-04 15:00:00,109.34,109.61,109.3,109.52,259519.0,109.34,109.61,109.3,109.52,259519.0
2024-12-04 15:30:00,109.52,109.87,109.5,109.78,751017.0,109.52,109.87,109.5,109.78,751017.0
2024-12-05 09:30:00,109.26,109.78,108.64,108.9,834965.0,109.26,109.78,108.64,108.9,834965.0
2024-12-05 10:00:00,108.91,109.24,108.86,109.1,398704.0,108.91,109.24,108.86,109.1,398704.0
2024-12-05 10:30:00,109.1,109.21,108.61,108.72,458751.0,109.1,109.21,108.61,108.72,458751.0
2024-12-05 11:00:00,108.71,109.02,108.68,108.81,522130.0,108.71,109.02,108.68,108.81,522130.0
2024-12-05 11:30:00,108.8,109.15,108.8,109.1,415118.0,108.8,109.15,108.8,109.1,415118.0
2024-12-05 12:00:00,109.11,109.28,109.05,109.15,809110.0,109.11,109.28,109.05,109.15,809110.0
2024-12-05 12:30:00,109.15,109.15,108.97,109.06,300716.0,109.15,109.15,108.97,109.06,300716.0
2024-12-05 13:00:00,109.06,109.08,108.56,108.67,354913.0,109.06,109.08,108.56,108.67,354913.0
2024-12-05 13:30:00,108.66,108.82,108.63,108.65,277051.0,108.66,108.82,108.63,108.65,277051.0
2024-12-05 14:00:00,108.64,108.82,108.52,108.74,347062.0,108.64,108.82,108.52,108.74,347062.0
2024-12-05 14:30:00,108.75,108.79,108.62,108.7,396763.0,108.75,108.79,108.62,108.7,396763.0
2024-12-05 15:00:00,108.69,108.74,108.51,108.55,454392.0,108.69,108.74,108.51,108.55,454392.0
2024-12-05 15:30:00,108.55,108.64,108.45,108.53,1036095.0,108.55,108.64,108.45,108.53,1036095.0
2024-12-06 09:30:00,109.37,109.93,109.17,109.75,629352.0,109.37,109.93,109.17,109.75,629352.0
2024-12-06 10:00:00,109.77,110.27,109.47,110.22,422820.0,109.77,110.27,109.47,110.22,422820.0
2024-12-06 10:30:00,110.22,110.25,110.08,110.23,345374.0,110.22,110.25,110.08,110.23,345374.0
2024-12-06 11:00:00,110.24,110.34,110.06,110.31,310449.0,110.24,110.34,110.06,110.31,310449.0
2024-12-06 11:30:00,110.31,110.49,110.28,110.3,280572.0,110.31,110.49,110.28,110.3,280572.0
2024-12-06 12:00:00,110.31,110.43,110.23,110.39,277604.0,110.31,110.43,110.23,110.39,277604.0
2024-12-06 12:30:00,110.4,110.55,110.27,110.3,239513.0,110.4,110.55,110.27,110.3,239513.0
2024-12-06 13:00:00,110.29,110.53,110.23,110.44,199986.0,110.29,110.53,110.23,110.44,199986.0
2024-12-06 13:30:00,110.43,110.43,110.1,110.22,147912.0,110.43,110.43,110.1,110.22,147912.0
2024-12-06 14:00:00,110.21,110.23,109.93,110.03,150085.0,110.21,110.23,109.93,110.03,150085.0
2024-12-06 14:30:00,110.02,110.32,109.99,110.19,687302.0,110.02,110.32,109.99,110.19,687302.0
2024-12-06 15:00:00,110.19,110.22,110.12,110.22,307423.0,110.19,110.22,110.12,110.22,307423.0
2024-12-06 15:30:00,110.22,110.23,110.01,110.01,523268.0,110.22,110.23,110.01,110.01,523268.0
2024-12-09 09:30:00,110.59,110.84,109.68,109.69,1236973.0,110.59,110.84,109.68,109.69,1236973.0
2024-12-09 10:00:00,109.7,109.8,108.65,108.76,524221.0,109.7,109.8,108.65,108.76,524221.0
2024-12-09 10:30:00,108.73,108.98,108.18,108.18,499681.0,108.73,108.98,108.18,108.18,499681.0
2024-12-09 11:00:00,108.16,108.45,107.74,108.33,582096.0,108.16,108.45,107.74,108.33,582096.0
2024-12-09 11:30:00,108.33,108.43,107.94,108.12,326813.0,108.33,108.43,107.94,108.12,326813.0
2024-12-09 12:00:00,108.11,108.22,108.01,108.11,279263.0,108.11,108.22,108.01,108.11,279263.0
2024-12-09 12:30:00,108.11,108.13,107.93,107.94,299102.0,108.11,108.13,107.93,107.94,299102.0
2024-12-09 13:00:00,107.95,108.31,107.85,108.31,257475.0,107.95,108.31,107.85,108.31,257475.0
2024-12-09 13:30:00,108.3,108.58,108.25,108.42,265922.0,108.3,108.58,108.25,108.42,265922.0
2024-12-09 14:00:00,108.41,108.42,108.08,108.17,238104.0,108.41,108.42,108.08,108.17,238104.0
2024-12-09 14:30:00,108.17,108.19,107.89,108.05,271715.0,108.17,108.19,107.89,108.05,271715.0
2024-12-09 15:00:00,108.05,108.06,107.54,107.55,372479.0,108.05,108.06,107.54,107.55,372479.0
2024-12-09 15:30:00,107.55,107.83,107.5,107.79,1525614.0,107.55,107.83,107.5,107.79,1525614.0
2024-12-10 09:30:00,107.16,107.5,106.58,107.32,523627.0,107.16,107.5,106.58,107.32,523627.0
2024-12-10 10:00:00,107.36,107.92,107.28,107.35,283746.0,107.36,107.92,107.28,107.35,283746.0
2024-12-10 10:30:00,107.31,107.81,107.25,107.36,303978.0,107.31,107.81,107.25,107.36,303978.0
2024-12-10 11:00:00,107.36,107.4,107.07,107.07,113669.0,107.36,107.4,107.07,107.07,113669.0
2024-12-10 11:30:00,107.06,107.17,106.63,107.11,258937.0,107.06,107.17,106.63,107.11,258937.0
2024-12-10 12:00:00,107.11,107.14,106.79,107.01,103566.0,107.11,107.14,106.79,107.01,103566.0
2024-12-10 12:30:00,107.0,107.12,106.66,106.67,99997.0,107.0,107.12,106.66,106.67,99997.0
2024-12-10 13:00:00,106.67,106.77,106.3,106.61,122013.0,106.67,106.77,106.3,106.61,122013.0
2024-12-10 13:30:00,106.59,106.65,106.43,106.46,97208.0,106.59,106.65,106.43,106.46,97208.0
2024-12-10 14:00:00,106.45,106.47,106.28,106.36,117529.0,106.45,106.47,106.28,106.36,117529.0
2024-12-10 14:30:00,106.35,106.42,105.91,105.95,277323.0,106.35,106.42,105.91,105.95,277323.0
2024-12-10 15:00:00,105.94,105.98,105.77,105.83,315586.0,105.94,105.98,105.77,105.83,315586.0
2024-12-10 15:30:00,105.83,106.18,105.68,106.18,794107.0,105.83,106.18,105.68,106.18,794107.0
2024-12-11 09:30:00,107.05,107.26,106.59,107.02,585141.0,107.05,107.26,106.59,107.02,585141.0
2024-12-11 10:00:00,107.02,107.48,106.82,107.47,376436.0,107.02,107.48,106.82,107.47,376436.0
2024-12-11 10:30:00,107.49,107.77,107.28,107.43,322445.0,107.49,107.77,107.28,107.43,322445.0
2024-12-11 11:00:00,107.44,107.76,107.38,107.71,185049.0,107.44,107.76,107.38,107.71,185049.0
2024-12-11 11:30:00,107.7,107.81,107.6,107.75,159949.0,107.7,107.81,107.6,107.75,159949.0
2024-12-11 12:00:00,107.75,108.0,107.7,107.93,237136.0,107.75,108.0,107.7,107.93,237136.0
2024-12-11 12:30:00,107.94,108.0,107.83,107.89,115013.0,107.94,108.0,107.83,107.89,115013.0
2024-12-11 13:00:00,107.9,108.05,107.88,108.04,160462.0,107.9,108.05,107.88,108.04,160462.0
2024-12-11 13:30:00,108.04,108.21,107.96,108.11,134263.0,108.04,108.21,107.96,108.11,134263.0
2024-12-11 14:00:00,108.11,108.18,107.93,108.05,194666.0,108.11,108.18,107.93,108.05,194666.0
2024-12-11 14:30:00,108.03,108.11,107.87,107.89,147662.0,108.03,108.11,107.87,107.89,147662.0
2024-12-11 15:00:00,107.89,108.01,107.86,107.98,175734.0,107.89,108.01,107.86,107.98,175734.0
2024-12-11 15:30:00,107.98,108.13,107.88,107.91,756876.0,107.98,108.13,107.88,107.91,756876.0
2024-12-12 09:30:00,106.95,107.38,106.64,107.04,453136.0,106.95,107.38,106.64,107.04,453136.0
2024-12-12 10:00:00,107.03,107.1,106.5,107.04,477606.0,107.03,107.1,106.5,107.04,477606.0
2024-12-12 10:30:00,107.02,107.2,106.8,107.18,127125.0,107.02,107.2,106.8,107.18,127125.0
2024-12-12 11:00:00,107.2,107.61,107.17,107.4,96132.0,107.2,107.61,107.17,107.4,96132.0
2024-12-12 11:30:00,107.39,107.39,107.04,107.04,67905.0,107.39,107.39,107.04,107.04,67905.0
2024-12-12 12:00:00,107.03,107.34,107.02,107.16,57706.0,107.03,107.34,107.02,107.16,57706.0
2024-12-12 12:30:00,107.16,107.3,107.06,107.29,62758.0,107.16,107.3,107.06,107.29,62758.0
2024-12-12 13:00:00,107.3,107.37,107.26,107.31,78481.0,107.3,107.37,107.26,107.31,78481.0
2024-12-12 13:30:00,107.3,107.3,107.06,107.06,78229.0,107.3,107.3,107.06,107.06,78229.0
2024-12-12 14:00:00,107.04,107.1,106.69,106.74,315262.0,107.04,107.1,106.69,106.74,315262.0
2024-12-12 14:30:00,106.74,106.92,106.74,106.84,208013.0,106.74,106.92,106.74,106.84,208013.0
2024-12-12 15:00:00,106.83,106.89,106.69,106.74,125987.0,106.83,106.89,106.69,106.74,125987.0
2024-12-12 15:30:00,106.75,107.02,106.75,106.88,408112.0,106.75,107.02,106.75,106.88,408112.0
2024-12-13 09:30:00,106.94,107.07,106.43,106.56,540328.0,106.94,107.07,106.43,106.56,540328.0
2024-12-13 10:00:00,106.57,106.77,106.16,106.19,239443.0,106.57,106.77,106.16,106.19,239443.0
2024-12-13 10:30:00,106.16,106.34,105.3,105.31,343071.0,106.16,106.34,105.3,105.31,343071.0
2024-12-13 11:00:00,105.32,105.8,105.3,105.53,336622.0,105.32,105.8,105.3,105.53,336622.0
2024-12-13 11:30:00,105.54,105.76,105.34,105.49,185787.0,105.54,105.76,105.34,105.49,185787.0
2024-12-13 12:00:00,105.47,105.66,105.32,105.32,107980.0,105.47,105.66,105.32,105.32,107980.0
2024-12-13 12:30:00,105.31,105.36,105.12,105.18,132741.0,105.31,105.36,105.12,105.18,132741.0
2024-12-13 13:00:00,105.18,105.4,105.14,105.37,146851.0,105.18,105.4,105.14,105.37,146851.0
2024-12-13 13:30:00,105.37,105.43,105.3,105.35,134496.0,105.37,105.43,105.3,105.35,134496.0
2024-12-13 14:00:00,105.36,105.42,105.25,105.4,82793.0,105.36,105.42,105.25,105.4,82793.0
2024-12-13 14:30:00,105.4,105.53,105.35,105.51,93869.0,105.4,105.53,105.35,105.51,93869.0
2024-12-13 15:00:00,105.51,105.57,105.34,105.54,352196.0,105.51,105.57,105.34,105.54,352196.0
2024-12-13 15:30:00,105.53,105.94,105.49,105.8,588905.0,105.53,105.94,105.49,105.8,588905.0
2024-12-16 09:30:00,105.94,106.3,105.62,106.27,414947.0,105.94,106.3,105.62,106.27,414947.0
2024-12-16 10:00:00,106.3,106.47,105.98,106.47,541989.0,106.3,106.47,105.98,106.47,541989.0
2024-12-16 10:30:00,106.47,106.7,106.39,106.55,605049.0,106.47,106.7,106.39,106.55,605049.0
2024-12-16 11:00:00,106.56,106.67,106.48,106.62,91128.0,106.56,106.67,106.48,106.62,91128.0
2024-12-16 11:30:00,106.64,106.65,106.42,106.45,146676.0,106.64,106.65,106.42,106.45,146676.0
2024-12-16 12:00:00,106.46,106.52,106.25,106.52,62481.0,106.46,106.52,106.25,106.52,62481.0
2024-12-16 12:30:00,106.52,106.61,106.49,106.57,81404.0,106.52,106.61,106.49,106.57,81404.0
2024-12-16 13:00:00,106.58,106.85,106.53,106.79,97991.0,106.58,106.85,106.53,106.79,97991.0
2024-12-16 13:30:00,106.79,106.87,106.73,106.86,156003.0,106.79,106.87,106.73,106.86,156003.0
2024-12-16 14:00:00,106.86,106.92,106.76,106.87,160378.0,106.86,106.92,106.76,106.87,160378.0
2024-12-16 14:30:00,106.87,107.06,106.82,107.02,145327.0,106.87,107.06,106.82,107.02,145327.0
2024-12-16 15:00:00,107.03,107.05,106.88,106.95,200522.0,107.03,107.05,106.88,106.95,200522.0
2024-12-16 15:30:00,106.95,107.11,106.85,106.97,789483.0,106.95,107.11,106.85,106.97,789483.0
2024-12-17 09:30:00,106.52,106.78,105.72,106.07,803212.0,106.52,106.78,105.72,106.07,803212.0
2024-12-17 10:00:00,106.08,106.13,105.61,105.8,550543.0,106.08,106.13,105.61,105.8,550543.0
2024-12-17 10:30:00,105.8,106.3,105.74,106.25,172100.0,105.8,106.3,105.74,106.25,172100.0
2024-12-17 11:00:00,106.25,106.71,106.21,106.63,208593.0,106.25,106.71,106.21,106.63,208593.0
2024-12-17 11:30:00,106.59,106.9,106.43,106.48,206260.0,106.59,106.9,106.43,106.48,206260.0
2024-12-17 12:00:00,106.48,106.48,106.14,106.31,96345.0,106.48,106.48,106.14,106.31,96345.0
2024-12-17 12:30:00,106.29,106.3,106.12,106.19,82427.0,106.29,106.3,106.12,106.19,82427.0
2024-12-17 13:00:00,106.18,106.27,105.9,105.94,125371.0,106.18,106.27,105.9,105.94,125371.0
2024-12-17 13:30:00,105.93,106.11,105.92,106.01,97227.0,105.93,106.11,105.92,106.01,97227.0
2024-12-17 14:00:00,106.01,106.07,105.86,105.87,89736.0,106.01,106.07,105.86,105.87,89736.0
2024-12-17 14:30:00,105.87,106.06,105.81,106.01,115885.0,105.87,106.06,105.81,106.01,115885.0
2024-12-17 15:00:00,106.0,106.12,105.81,105.86,151424.0,106.0,106.12,105.81,105.86,151424.0
2024-12-17 15:30:00,105.86,106.12,105.83,105.88,548869.0,105.86,106.12,105.83,105.88,548869.0
2024-12-18 09:30:00,105.91,105.99,105.14,105.24,370345.0,105.91,105.99,105.14,105.24,370345.0
2024-12-18 10:00:00,105.25,105.53,105.07,105.36,242918.0,105.25,105.53,105.07,105.36,242918.0
2024-12-18 10:30:00,105.36,105.63,105.24,105.54,266143.0,105.36,105.63,105.24,105.54,266143.0
2024-12-18 11:00:00,105.55,105.64,105.11,105.55,135340.0,105.55,105.64,105.11,105.55,135340.0
2024-12-18 11:30:00,105.55,105.81,105.53,105.73,93314.0,105.55,105.81,105.53,105.73,93314.0
2024-12-18 12:00:00,105.73,105.73,105.52,105.58,149976.0,105.73,105.73,105.52,105.58,149976.0
2024-12-18 12:30:00,105.57,105.8,105.51,105.73,232279.0,105.57,105.8,105.51,105.73,232279.0
2024-12-18 13:00:00,105.73,105.81,105.67,105.7,90531.0,105.73,105.81,105.67,105.7,90531.0
2024-12-18 13:30:00,105.69,105.78,105.5,105.67,70085.0,105.69,105.78,105.5,105.67,70085.0
2024-12-18 14:00:00,105.66,105.67,104.43,104.44,740552.0,105.66,105.67,104.43,104.44,740552.0
2024-12-18 14:30:00,104.44,104.77,103.47,103.49,801255.0,104.44,104.77,103.47,103.49,801255.0
2024-12-18 15:00:00,103.5,103.68,102.45,102.47,1047405.0,103.5,103.68,102.45,102.47,1047405.0
2024-12-18 15:30:00,102.49,102.65,100.88,101.41,2319392.0,102.49,102.65,100.88,101.41,2319392.0
2024-12-19 09:30:00,103.05,103.48,102.25,102.33,1369300.0,103.05,103.48,102.25,102.33,1369300.0
2024-12-19 10:00:00,102.37,102.73,101.82,101.89,666289.0,102.37,102.73,101.82,101.89,666289.0
2024-12-19 10:30:00,101.89,102.4,101.72,102.36,391911.0,101.89,102.4,101.72,102.36,391911.0
2024-12-19 11:00:00,102.33,102.47,101.65,102.43,314827.0,102.33,102.47,101.65,102.43,314827.0
2024-12-19 11:30:00,102.42,102.82,102.36,102.45,273676.0,102.42,102.82,102.36,102.45,273676.0
2024-12-19 12:00:00,102.45,102.48,101.72,101.76,274036.0,102.45,102.48,101.72,101.76,274036.0
2024-12-19 12:30:00,101.77,102.15,101.58,102.14,216547.0,101.77,102.15,101.58,102.14,216547.0
2024-12-19 13:00:00,102.11,102.19,101.67,102.19,134754.0,102.11,102.19,101.67,102.19,134754.0
2024-12-19 13:30:00,102.16,102.49,102.06,102.48,186479.0,102.16,102.49,102.06,102.48,186479.0
2024-12-19 14:00:00,102.47,102.49,102.06,102.15,145495.0,102.47,102.49,102.06,102.15,145495.0
2024-12-19 14:30:00,102.16,102.17,101.93,101.93,176306.0,102.16,102.17,101.93,101.93,176306.0
2024-12-19 15:00:00,101.94,102.3,101.73,102.12,214917.0,101.94,102.3,101.73,102.12,214917.0
2024-12-19 15:30:00,102.12,102.17,101.52,101.54,1220736.0,102.12,102.17,101.52,101.54,1220736.0
2024-12-20 09:30:00,100.42,101.44,100.03,101.04,498345.0,100.42,101.44,100.03,101.04,498345.0
2024-12-20 10:00:00,101.1,102.36,101.1,102.36,404542.0,101.1,102.36,101.1,102.36,404542.0
2024-12-20 10:30:00,102.36,102.86,102.35,102.69,343561.0,102.36,102.86,102.35,102.69,343561.0
2024-12-20 11:00:00,102.69,103.41,102.65,103.41,144826.0,102.69,103.41,102.65,103.41,144826.0
2024-12-20 11:30:00,103.41,103.97,103.4,103.81,191194.0,103.41,103.97,103.4,103.81,191194.0
2024-12-20 12:00:00,103.78,104.2,103.68,104.17,158911.0,103.78,104.2,103.68,104.17,158911.0
2024-12-20 12:30:00,104.16,104.16,103.79,103.82,154545.0,104.16,104.16,103.79,103.82,154545.0
2024-12-20 13:00:00,103.83,103.94,103.32,103.33,112439.0,103.83,103.94,103.32,103.33,112439.0
2024-12-20 13:30:00,103.33,103.69,103.32,103.47,136247.0,103.33,103.69,103.32,103.47,136247.0
2024-12-20 14:00:00,103.46,103.79,103.4,103.79,84035.0,103.46,103.79,103.4,103.79,84035.0
2024-12-20 14:30:00,103.79,103.98,103.63,103.67,89992.0,103.79,103.98,103.63,103.67,89992.0
2024-12-20 15:00:00,103.68,103.73,103.39,103.4,175570.0,103.68,103.73,103.39,103.4,175570.0
2024-12-20 15:30:00,103.41,103.63,103.01,103.52,1433353.0,103.41,103.63,103.01,103.52,1433353.0
2024-12-23 09:30:00,103.38,103.63,102.37,102.57,364193.0,103.38,103.63,102.37,102.57,364193.0
2024-12-23 10:00:00,102.56,102.61,101.93,102.25,656902.0,102.56,102.61,101.93,102.25,656902.0
2024-12-23 10:30:00,102.25,102.56,102.18,102.27,178356.0,102.25,102.56,102.18,102.27,178356.0
2024-12-23 11:00:00,102.27,102.65,102.26,102.62,107454.0,102.27,102.65,102.26,102.62,107454.0
2024-12-23 11:30:00,102.62,102.92,102.39,102.89,156412.0,102.62,102.92,102.39,102.89,156412.0
2024-12-23 12:00:00,102.88,103.05,102.6,102.82,94171.0,102.88,103.05,102.6,102.82,94171.0
2024-12-23 12:30:00,102.83,102.97,102.73,102.89,97885.0,102.83,102.97,102.73,102.89,97885.0
2024-12-23 13:00:00,102.88,103.04,102.72,102.83,147237.0,102.88,103.04,102.72,102.83,147237.0
2024-12-23 13:30:00,102.83,103.05,102.82,102.98,65070.0,102.83,103.05,102.82,102.98,65070.0
2024-12-23 14:00:00,102.96,103.17,102.94,103.01,75618.0,102.96,103.17,102.94,103.01,75618.0
2024-12-23 14:30:00,103.02,103.08,102.8,102.8,116473.0,103.02,103.08,102.8,102.8,116473.0
2024-12-23 15:00:00,102.8,102.83,102.57,102.71,135627.0,102.8,102.83,102.57,102.71,135627.0
2024-12-23 15:30:00,102.71,103.01,102.71,102.95,491792.0,102.71,103.01,102.71,102.95,491792.0
2024-12-24 09:30:00,103.13,103.6,103.1,103.55,163327.0,103.13,103.6,103.1,103.55,163327.0
2024-12-24 10:00:00,103.56,103.79,103.46,103.59,96912.0,103.56,103.79,103.46,103.59,96912.0
2024-12-24 10:30:00,103.59,103.83,103.59,103.8,504589.0,103.59,103.83,103.59,103.8,504589.0
2024-12-24 11:00:00,103.8,103.94,103.69,103.83,151360.0,103.8,103.94,103.69,103.83,151360.0
2024-12-24 11:30:00,103.83,104.02,103.79,103.91,55926.0,103.83,104.02,103.79,103.91,55926.0
2024-12-24 12:00:00,103.86,104.04,103.83,103.99,76718.0,103.86,104.04,103.83,103.99,76718.0
2024-12-24 12:30:00,103.97,104.14,103.79,104.12,198055.0,103.97,104.14,103.79,104.12,198055.0
2024-12-26 09:30:00,103.8,103.99,103.23,103.57,236383.0,103.8,103.99,103.23,103.57,236383.0
2024-12-26 10:00:00,103.57,103.91,103.45,103.9,99430.0,103.57,103.91,103.45,103.9,99430.0
2024-12-26 10:30:00,103.89,103.92,103.71,103.9,62416.0,103.89,103.92,103.71,103.9,62416.0
2024-12-26 11:00:00,103.91,104.07,103.84,103.91,49618.0,103.91,104.07,103.84,103.91,49618.0
2024-12-26 11:30:00,103.9,104.29,103.9,104.26,39506.0,103.9,104.29,103.9,104.26,39506.0
2024-12-26 12:00:00,104.25,104.39,104.15,104.17,62633.0,104.25,104.39,104.15,104.17,62633.0
2024-12-26 12:30:00,104.17,104.23,103.82,103.87,236413.0,104.17,104.23,103.82,103.87,236413.0
2024-12-26 13:00:00,103.88,104.06,103.86,104.06,83790.0,103.88,104.06,103.86,104.06,83790.0
2024-12-26 13:30:00,104.06,104.1,103.89,103.93,52581.0,104.06,104.1,103.89,103.93,52581.0
2024-12-26 14:00:00,103.94,103.98,103.81,103.87,53572.0,103.94,103.98,103.81,103.87,53572.0
2024-12-26 14:30:00,103.87,104.12,103.83,104.1,97034.0,103.87,104.12,103.83,104.1,97034.0
2024-12-26 15:00:00,104.11,104.18,104.06,104.16,154461.0,104.11,104.18,104.06,104.16,154461.0
2024-12-26 15:30:00,104.15,104.17,103.87,103.89,384298.0,104.15,104.17,103.87,103.89,384298.0
2024-12-27 09:30:00,103.26,103.33,102.37,102.45,325262.0,103.26,103.33,102.37,102.45,325262.0
2024-12-27 10:00:00,102.46,102.49,101.39,101.56,806155.0,102.46,102.49,101.39,101.56,806155.0
2024-12-27 10:30:00,101.53,101.85,101.27,101.82,581941.0,101.53,101.85,101.27,101.82,581941.0
2024-12-27 11:00:00,101.81,101.87,101.42,101.87,422618.0,101.81,101.87,101.42,101.87,422618.0
2024-12-27 11:30:00,101.85,101.94,101.19,101.37,320336.0,101.85,101.94,101.19,101.37,320336.0
2024-12-27 12:00:00,101.35,101.44,101.14,101.33,350715.0,101.35,101.44,101.14,101.33,350715.0
2024-12-27 12:30:00,101.32,101.54,101.14,101.51,403654.0,101.32,101.54,101.14,101.51,403654.0
2024-12-27 13:00:00,101.51,101.68,101.49,101.61,81263.0,101.51,101.68,101.49,101.61,81263.0
2024-12-27 13:30:00,101.61,102.04,101.57,102.02,83825.0,101.61,102.04,101.57,102.02,83825.0
2024-12-27 14:00:00,102.01,102.1,101.88,101.92,66082.0,102.01,102.1,101.88,101.92,66082.0
2024-12-27 14:30:00,101.91,102.36,101.88,102.34,89668.0,101.91,102.36,101.88,102.34,89668.0
2024-12-27 15:00:00,102.34,102.34,101.95,102.01,152530.0,102.34,102.34,101.95,102.01,152530.0
2024-12-27 15:30:00,102.0,102.34,101.83,102.27,443908.0,102.0,102.34,101.83,102.27,443908.0
2024-12-30 09:30:00,100.67,101.06,99.85,99.87,538600.0,100.67,101.06,99.85,99.87,538600.0
2024-12-30 10:00:00,99.86,100.15,99.73,99.9,434580.0,99.86,100.15,99.73,99.9,434580.0
2024-12-30 10:30:00,99.9,100.64,99.89,100.62,199961.0,99.9,100.64,99.89,100.62,199961.0
2024-12-30 11:00:00,100.61,100.9,100.49,100.73,151709.0,100.61,100.9,100.49,100.73,151709.0
2024-12-30 11:30:00,100.78,101.18,100.78,101.12,90783.0,100.78,101.18,100.78,101.12,90783.0
2024-12-30 12:00:00,101.12,101.33,101.08,101.3,76871.0,101.12,101.33,101.08,101.3,76871.0
2024-12-30 12:30:00,101.3,101.6,101.24,101.54,109237.0,101.3,101.6,101.24,101.54,109237.0
2024-12-30 13:00:00,101.53,101.62,101.24,101.39,89335.0,101.53,101.62,101.24,101.39,89335.0
2024-12-30 13:30:00,101.36,101.66,101.34,101.61,182781.0,101.36,101.66,101.34,101.61,182781.0
2024-12-30 14:00:00,101.62,101.66,101.22,101.36,116108.0,101.62,101.66,101.22,101.36,116108.0
2024-12-30 14:30:00,101.36,101.5,101.33,101.44,71501.0,101.36,101.5,101.33,101.44,71501.0
2024-12-30 15:00:00,101.43,101.59,101.21,101.22,150403.0,101.43,101.59,101.21,101.22,150403.0
2024-12-30 15:30:00,101.22,101.34,100.89,100.9,277714.0,101.22,101.34,100.89,100.9,277714.0
2024-12-31 09:30:00,101.26,101.44,100.46,100.82,148326.0,101.26,101.44,100.46,100.82,148326.0
2024-12-31 10:00:00,100.81,101.11,100.3,100.91,172951.0,100.81,101.11,100.3,100.91,172951.0
2024-12-31 10:30:00,100.88,100.97,100.5,100.63,104802.0,100.88,100.97,100.5,100.63,104802.0
2024-12-31 11:00:00,100.63,100.63,100.35,100.36,166997.0,100.63,100.63,100.35,100.36,166997.0
2024-12-31 11:30:00,100.34,100.74,100.26,100.58,180213.0,100.34,100.74,100.26,100.58,180213.0
2024-12-31 12:00:00,100.56,100.59,100.1,100.11,311637.0,100.56,100.59,100.1,100.11,311637.0
2024-12-31 12:30:00,100.11,100.47,99.89,100.47,237246.0,100.11,100.47,99.89,100.47,237246.0
2024-12-31 13:00:00,100.43,100.59,99.99,100.03,208447.0,100.43,100.59,99.99,100.03,208447.0
2024-12-31 13:30:00,100.01,100.25,99.94,99.97,76637.0,100.01,100.25,99.94,99.97,76637.0
2024-12-31 14:00:00,99.95,100.24,99.81,99.84,101227.0,99.95,100.24,99.81,99.84,101227.0
2024-12-31 14:30:00,99.83,100.08,99.67,100.06,87533.0,99.83,100.08,99.67,100.06,87533.0
2024-12-31 15:00:00,100.08,100.36,99.84,100.36,174115.0,100.08,100.36,99.84,100.36,174115.0
2024-12-31 15:30:00,100.35,100.38,99.91,100.08,804922.0,100.35,100.38,99.91,100.08,804922.0
2025-01-02 09:30:00,101.26,101.48,99.82,101.07,445876.0,101.26,101.48,99.82,101.07,445876.0
2025-01-02 10:00:00,101.1,101.34,100.27,100.54,220616.0,101.1,101.34,100.27,100.54,220616.0
2025-01-02 10:30:00,100.52,100.58,99.87,100.07,388316.0,100.52,100.58,99.87,100.07,388316.0
2025-01-02 11:00:00,100.09,100.41,99.62,100.36,314204.0,100.09,100.41,99.62,100.36,314204.0
2025-01-02 11:30:00,100.31,100.6,100.19,100.45,236276.0,100.31,100.6,100.19,100.45,236276.0
2025-01-02 12:00:00,100.46,100.52,99.67,99.7,261162.0,100.46,100.52,99.67,99.7,261162.0
2025-01-02 12:30:00,99.69,99.69,98.98,99.42,335626.0,99.69,99.69,98.98,99.42,335626.0
2025-01-02 13:00:00,99.4,99.49,99.03,99.34,188218.0,99.4,99.49,99.03,99.34,188218.0
2025-01-02 13:30:00,99.33,99.35,98.97,99.26,330643.0,99.33,99.35,98.97,99.26,330643.0
2025-01-02 14:00:00,99.25,99.6,99.16,99.54,92888.0,99.25,99.6,99.16,99.54,92888.0
2025-01-02 14:30:00,99.54,99.69,99.3,99.35,277486.0,99.54,99.69,99.3,99.35,277486.0
2025-01-02 15:00:00,99.37,99.85,99.36,99.71,118391.0,99.37,99.85,99.36,99.71,118391.0
2025-01-02 15:30:00,99.75,99.93,99.6,99.88,272288.0,99.75,99.93,99.6,99.88,272288.0
2025-01-03 09:30:00,100.38,101.01,100.18,100.52,341952.0,100.38,101.01,100.18,100.52,341952.0
2025-01-03 10:00:00,100.59,100.89,99.99,100.7,250699.0,100.59,100.89,99.99,100.7,250699.0
2025-01-03 10:30:00,100.62,100.9,100.44,100.74,180948.0,100.62,100.9,100.44,100.74,180948.0
2025-01-03 11:00:00,100.75,100.89,100.54,100.84,157825.0,100.75,100.89,100.54,100.84,157825.0
2025-01-03 11:30:00,100.84,101.11,100.83,100.99,192704.0,100.84,101.11,100.83,100.99,192704.0
2025-01-03 12:00:00,101.0,101.14,100.84,100.86,179737.0,101.0,101.14,100.84,100.86,179737.0
2025-01-03 12:30:00,100.86,101.13,100.86,101.12,71994.0,100.86,101.13,100.86,101.12,71994.0
2025-01-03 13:00:00,101.12,101.17,100.98,101.16,122786.0,101.12,101.17,100.98,101.16,122786.0
2025-01-03 13:30:00,101.15,101.43,101.13,101.36,216678.0,101.15,101.43,101.13,101.36,216678.0
2025-01-03 14:00:00,101.34,101.54,101.31,101.47,154560.0,101.34,101.54,101.31,101.47,154560.0
2025-01-03 14:30:00,101.47,101.58,101.46,101.52,193926.0,101.47,101.58,101.46,101.52,193926.0
2025-01-03 15:00:00,101.5,101.51,101.28,101.41,172721.0,101.5,101.51,101.28,101.41,172721.0
2025-01-03 15:30:00,101.37,101.55,101.22,101.47,588168.0,101.37,101.55,101.22,101.47,588168.0
2025-01-06 09:30:00,102.37,102.48,101.34,102.19,489598.0,102.37,102.48,101.34,102.19,489598.0
2025-01-06 10:00:00,102.21,102.5,102.02,102.42,201166.0,102.21,102.5,102.02,102.42,201166.0
2025-01-06 10:30:00,102.44,102.74,102.31,102.43,225146.0,102.44,102.74,102.31,102.43,225146.0
2025-01-06 11:00:00,102.46,102.52,102.18,102.36,205805.0,102.46,102.52,102.18,102.36,205805.0
2025-01-06 11:30:00,102.35,102.39,101.93,102.16,144364.0,102.35,102.39,101.93,102.16,144364.0
2025-01-06 12:00:00,102.11,102.22,101.66,101.74,148213.0,102.11,102.22,101.66,101.74,148213.0
2025-01-06 12:30:00,101.72,101.81,101.41,101.63,109930.0,101.72,101.81,101.41,101.63,109930.0
2025-01-06 13:00:00,101.6,101.64,101.36,101.61,273303.0,101.6,101.64,101.36,101.61,273303.0
2025-01-06 13:30:00,101.61,101.63,101.16,101.21,227690.0,101.61,101.63,101.16,101.21,227690.0
2025-01-06 14:00:00,101.22,101.35,101.07,101.29,213022.0,101.22,101.35,101.07,101.29,213022.0
2025-01-06 14:30:00,101.28,101.37,101.07,101.08,141342.0,101.28,101.37,101.07,101.08,141342.0
2025-01-06 15:00:00,101.06,101.4,101.01,101.39,122255.0,101.06,101.4,101.01,101.39,122255.0
2025-01-06 15:30:00,101.39,101.67,101.31,101.67,372358.0,101.39,101.67,101.31,101.67,372358.0
2025-01-07 09:30:00,101.62,101.7,100.83,100.93,539202.0,101.62,101.7,100.83,100.93,539202.0
2025-01-07 10:00:00,100.91,100.92,100.03,100.11,316262.0,100.91,100.92,100.03,100.11,316262.0
2025-01-07 10:30:00,100.1,100.13,98.96,99.93,1229391.0,100.1,100.13,98.96,99.93,1229391.0
2025-01-07 11:00:00,99.92,100.2,99.79,100.09,437303.0,99.92,100.2,99.79,100.09,437303.0
2025-01-07 11:30:00,100.08,100.09,99.41,99.43,368820.0,100.08,100.09,99.41,99.43,368820.0
2025-01-07 12:00:00,99.43,99.61,99.3,99.41,184376.0,99.43,99.61,99.3,99.41,184376.0
2025-01-07 12:30:00,99.41,99.57,99.17,99.45,107565.0,99.41,99.57,99.17,99.45,107565.0
2025-01-07 13:00:00,99.44,99.69,99.42,99.61,173540.0,99.44,99.69,99.42,99.61,173540.0
2025-01-07 13:30:00,99.6,99.6,99.33,99.35,74872.0,99.6,99.6,99.33,99.35,74872.0
2025-01-07 14:00:00,99.35,99.59,99.33,99.49,87424.0,99.35,99.59,99.33,99.49,87424.0
2025-01-07 14:30:00,99.48,99.49,99.14,99.17,136514.0,99.48,99.49,99.14,99.17,136514.0
2025-01-07 15:00:00,99.17,99.19,98.73,98.78,538334.0,99.17,99.19,98.73,98.78,538334.0
2025-01-07 15:30:00,98.8,99.19,98.61,99.14,720032.0,98.8,99.19,98.61,99.14,720032.0
2025-01-08 09:30:00,98.73,99.27,98.39,98.64,350274.0,98.73,99.27,98.39,98.64,350274.0
2025-01-08 10:00:00,98.63,99.01,98.19,98.6,432550.0,98.63,99.01,98.19,98.6,432550.0
2025-01-08 10:30:00,98.58,99.06,98.51,98.99,164614.0,98.58,99.06,98.51,98.99,164614.0
2025-01-08 11:00:00,99.0,99.04,98.61,98.82,240900.0,99.0,99.04,98.61,98.82,240900.0
2025-01-08 11:30:00,98.83,99.23,98.83,99.01,189125.0,98.83,99.23,98.83,99.01,189125.0
2025-01-08 12:00:00,99.0,99.06,98.05,98.09,313525.0,99.0,99.06,98.05,98.09,313525.0
2025-01-08 12:30:00,98.1,98.7,98.03,98.63,222449.0,98.1,98.7,98.03,98.63,222449.0
2025-01-08 13:00:00,98.62,99.45,98.62,99.29,193030.0,98.62,99.45,98.62,99.29,193030.0
2025-01-08 13:30:00,99.29,99.3,98.82,99.13,129462.0,99.29,99.3,98.82,99.13,129462.0
2025-01-08 14:00:00,99.12,99.57,98.91,99.51,226877.0,99.12,99.57,98.91,99.51,226877.0
2025-01-08 14:30:00,99.51,99.51,99.01,99.18,200944.0,99.51,99.51,99.01,99.18,200944.0
2025-01-08 15:00:00,99.19,99.26,98.97,99.2,201193.0,99.19,99.26,98.97,99.2,201193.0
2025-01-08 15:30:00,99.22,99.38,99.07,99.21,513901.0,99.22,99.38,99.07,99.21,513901.0
2025-01-10 09:30:00,97.89,98.17,97.25,97.68,579524.0,97.89,98.17,97.25,97.68,579524.0
2025-01-10 10:00:00,97.65,97.66,96.75,97.52,756867.0,97.65,97.66,96.75,97.52,756867.0
2025-01-10 10:30:00,97.52,97.81,97.09,97.1,401508.0,97.52,97.81,97.09,97.1,401508.0
2025-01-10 11:00:00,97.12,97.16,96.79,97.03,231637.0,97.12,97.16,96.79,97.03,231637.0
2025-01-10 11:30:00,97.01,97.26,96.78,96.79,198186.0,97.01,97.26,96.78,96.79,198186.0
2025-01-10 12:00:00,96.81,97.1,96.7,97.08,471806.0,96.81,97.1,96.7,97.08,471806.0
2025-01-10 12:30:00,97.08,97.52,97.06,97.5,271443.0,97.08,97.52,97.06,97.5,271443.0
2025-01-10 13:00:00,97.49,97.8,97.32,97.66,293866.0,97.49,97.8,97.32,97.66,293866.0
2025-01-10 13:30:00,97.73,98.04,97.6,98.01,268422.0,97.73,98.04,97.6,98.01,268422.0
2025-01-10 14:00:00,98.01,98.02,97.45,97.69,317804.0,98.01,98.02,97.45,97.69,317804.0
2025-01-10 14:30:00,97.69,97.78,97.51,97.72,262950.0,97.69,97.78,97.51,97.72,262950.0
2025-01-10 15:00:00,97.7,97.78,97.28,97.37,978802.0,97.7,97.78,97.28,97.37,978802.0
2025-01-10 15:30:00,97.36,97.4,97.13,97.16,1411258.0,97.36,97.4,97.13,97.16,1411258.0
2025-01-13 09:30:00,96.03,96.59,95.76,96.36,839052.0,96.03,96.59,95.76,96.36,839052.0
2025-01-13 10:00:00,96.36,96.55,95.75,95.81,346887.0,96.36,96.55,95.75,95.81,346887.0
2025-01-13 10:30:00,95.81,96.51,95.75,96.13,332558.0,95.81,96.51,95.75,96.13,332558.0
2025-01-13 11:00:00,96.11,96.18,95.75,95.83,401366.0,96.11,96.18,95.75,95.83,401366.0
2025-01-13 11:30:00,95.82,96.09,95.51,95.59,179954.0,95.82,96.09,95.51,95.59,179954.0
2025-01-13 12:00:00,95.6,96.12,95.48,95.99,228178.0,95.6,96.12,95.48,95.99,228178.0
2025-01-13 12:30:00,95.98,96.18,95.81,96.17,333643.0,95.98,96.18,95.81,96.17,333643.0
2025-01-13 13:00:00,96.17,96.18,95.97,96.1,294110.0,96.17,96.18,95.97,96.1,294110.0
2025-01-13 13:30:00,96.11,96.17,95.85,95.97,165688.0,96.11,96.17,95.85,95.97,165688.0
2025-01-13 14:00:00,95.96,96.01,95.66,95.91,191456.0,95.96,96.01,95.66,95.91,191456.0
2025-01-13 14:30:00,95.9,96.12,95.82,95.97,158473.0,95.9,96.12,95.82,95.97,158473.0
2025-01-13 15:00:00,95.98,96.1,95.86,95.97,263321.0,95.98,96.1,95.86,95.97,263321.0
2025-01-13 15:30:00,95.97,96.39,95.9,96.36,862206.0,95.97,96.39,95.9,96.36,862206.0
2025-01-14 09:30:00,97.37,97.81,97.0,97.06,716843.0,97.37,97.81,97.0,97.06,716843.0
2025-01-14 10:00:00,97.08,98.07,97.01,97.65,701154.0,97.08,98.07,97.01,97.65,701154.0
2025-01-14 10:30:00,97.65,97.67,97.22,97.44,367795.0,97.65,97.67,97.22,97.44,367795.0
2025-01-14 11:00:00,97.42,97.43,97.01,97.11,173040.0,97.42,97.43,97.01,97.11,173040.0
2025-01-14 11:30:00,97.11,97.19,96.68,96.68,203710.0,97.11,97.19,96.68,96.68,203710.0
2025-01-14 12:00:00,96.68,97.09,96.64,96.92,86432.0,96.68,97.09,96.64,96.92,86432.0
2025-01-14 12:30:00,96.91,97.15,96.64,97.05,112537.0,96.91,97.15,96.64,97.05,112537.0
2025-01-14 13:00:00,97.03,97.4,97.0,97.35,117069.0,97.03,97.4,97.0,97.35,117069.0
2025-01-14 13:30:00,97.33,97.74,97.31,97.68,178304.0,97.33,97.74,97.31,97.68,178304.0
2025-01-14 14:00:00,97.66,97.78,97.57,97.67,118922.0,97.66,97.78,97.57,97.67,118922.0
2025-01-14 14:30:00,97.66,97.82,97.14,97.16,177118.0,97.66,97.82,97.14,97.16,177118.0
2025-01-14 15:00:00,97.16,97.23,96.73,97.04,204809.0,97.16,97.23,96.73,97.04,204809.0
2025-01-14 15:30:00,97.02,97.45,96.93,97.45,685437.0,97.02,97.45,96.93,97.45,685437.0
2025-01-15 09:30:00,99.44,99.63,98.8,99.47,854221.0,99.44,99.63,98.8,99.47,854221.0
2025-01-15 10:00:00,99.48,99.76,99.4,99.73,674310.0,99.48,99.76,99.4,99.73,674310.0
2025-01-15 10:30:00,99.73,99.76,99.12,99.13,250349.0,99.73,99.76,99.12,99.13,250349.0
2025-01-15 11:00:00,99.15,99.45,99.13,99.25,226483.0,99.15,99.45,99.13,99.25,226483.0
2025-01-15 11:30:00,99.24,99.24,98.85,99.0,241292.0,99.24,99.24,98.85,99.0,241292.0
2025-01-15 12:00:00,98.99,99.26,98.95,99.24,121959.0,98.99,99.26,98.95,99.24,121959.0
2025-01-15 12:30:00,99.25,99.34,99.03,99.04,94491.0,99.25,99.34,99.03,99.04,94491.0
2025-01-15 13:00:00,99.04,99.31,99.04,99.31,88042.0,99.04,99.31,99.04,99.31,88042.0
2025-01-15 13:30:00,99.3,99.39,99.2,99.36,70882.0,99.3,99.39,99.2,99.36,70882.0
2025-01-15 14:00:00,99.36,99.56,99.32,99.54,93032.0,99.36,99.56,99.32,99.54,93032.0
2025-01-15 14:30:00,99.53,99.6,99.48,99.52,236734.0,99.53,99.6,99.48,99.52,236734.0
2025-01-15 15:00:00,99.52,99.7,99.49,99.63,274972.0,99.52,99.7,99.49,99.63,274972.0
2025-01-15 15:30:00,99.62,99.62,99.14,99.17,723446.0,99.62,99.62,99.14,99.17,723446.0
2025-01-16 09:30:00,99.79,99.88,99.18,99.22,190519.0,99.79,99.88,99.18,99.22,190519.0
2025-01-16 10:00:00,99.22,99.73,98.96,99.61,276649.0,99.22,99.73,98.96,99.61,276649.0
2025-01-16 10:30:00,99.6,99.98,99.5,99.97,109993.0,99.6,99.98,99.5,99.97,109993.0
2025-01-16 11:00:00,99.96,100.35,99.88,100.26,274821.0,99.96,100.35,99.88,100.26,274821.0
2025-01-16 11:30:00,100.25,100.36,99.87,100.16,123641.0,100.25,100.36,99.87,100.16,123641.0
2025-01-16 12:00:00,100.15,100.22,99.91,100.19,100276.0,100.15,100.22,99.91,100.19,100276.0
2025-01-16 12:30:00,100.2,100.21,99.95,100.0,70998.0,100.2,100.21,99.95,100.0,70998.0
2025-01-16 13:00:00,100.0,100.15,99.87,99.9,60744.0,100.0,100.15,99.87,99.9,60744.0
2025-01-16 13:30:00,99.89,99.97,99.51,99.62,71621.0,99.89,99.97,99.51,99.62,71621.0
2025-01-16 14:00:00,99.6,99.92,99.52,99.88,170800.0,99.6,99.92,99.52,99.88,170800.0
2025-01-16 14:30:00,99.88,99.93,99.77,99.91,174515.0,99.88,99.93,99.77,99.91,174515.0
2025-01-16 15:00:00,99.9,100.0,99.69,99.81,92647.0,99.9,100.0,99.69,99.81,92647.0
2025-01-16 15:30:00,99.82,99.86,99.36,99.37,391809.0,99.82,99.86,99.36,99.37,391809.0
2025-01-17 09:30:00,101.43,101.43,100.28,100.4,530321.0,101.43,101.43,100.28,100.4,530321.0
2025-01-17 10:00:00,100.41,100.62,100.01,100.26,258400.0,100.41,100.62,100.01,100.26,258400.0
2025-01-17 10:30:00,100.29,100.53,100.22,100.44,211033.0,100.29,100.53,100.22,100.44,211033.0
2025-01-17 11:00:00,100.44,100.59,100.21,100.52,195967.0,100.44,100.59,100.21,100.52,195967.0
2025-01-17 11:30:00,100.53,100.57,100.3,100.36,59324.0,100.53,100.57,100.3,100.36,59324.0
2025-01-17 12:00:00,100.33,100.58,100.24,100.56,192749.0,100.33,100.58,100.24,100.56,192749.0
2025-01-17 12:30:00,100.57,100.69,100.53,100.61,44052.0,100.57,100.69,100.53,100.61,44052.0
2025-01-17 13:00:00,100.6,100.87,100.56,100.76,145162.0,100.6,100.87,100.56,100.76,145162.0
2025-01-17 13:30:00,100.75,100.78,100.53,100.63,102415.0,100.75,100.78,100.53,100.63,102415.0
2025-01-17 14:00:00,100.61,100.67,100.5,100.57,140436.0,100.61,100.67,100.5,100.57,140436.0
2025-01-17 14:30:00,100.56,100.63,100.42,100.47,93309.0,100.56,100.63,100.42,100.47,93309.0
2025-01-17 15:00:00,100.46,100.46,100.27,100.28,77730.0,100.46,100.46,100.27,100.28,77730.0
2025-01-17 15:30:00,100.29,100.52,100.2,100.26,320578.0,100.29,100.52,100.2,100.26,320578.0
2025-01-21 09:30:00,101.48,101.5,100.71,100.91,462599.0,101.48,101.5,100.71,100.91,462599.0
2025-01-21 10:00:00,100.92,101.1,100.32,101.08,200522.0,100.92,101.1,100.32,101.08,200522.0
2025-01-21 10:30:00,101.07,101.3,100.96,101.26,111082.0,101.07,101.3,100.96,101.26,111082.0
2025-01-21 11:00:00,101.25,101.37,100.97,101.24,121248.0,101.25,101.37,100.97,101.24,121248.0
2025-01-21 11:30:00,101.25,101.54,101.15,101.45,71829.0,101.25,101.54,101.15,101.45,71829.0
2025-01-21 12:00:00,101.44,101.56,101.33,101.53,77128.0,101.44,101.56,101.33,101.53,77128.0
2025-01-21 12:30:00,101.53,102.26,101.53,102.24,171399.0,101.53,102.26,101.53,102.24,171399.0
2025-01-21 13:00:00,102.23,102.27,101.93,102.13,242347.0,102.23,102.27,101.93,102.13,242347.0
2025-01-21 13:30:00,102.13,102.25,102.06,102.17,144526.0,102.13,102.25,102.06,102.17,144526.0
2025-01-21 14:00:00,102.18,102.21,101.9,102.16,76957.0,102.18,102.21,101.9,102.16,76957.0
2025-01-21 14:30:00,102.16,102.19,102.02,102.19,125267.0,102.16,102.19,102.02,102.19,125267.0
2025-01-21 15:00:00,102.17,102.24,102.12,102.14,177195.0,102.17,102.24,102.12,102.14,177195.0
2025-01-21 15:30:00,102.15,102.22,101.86,101.98,333351.0,102.15,102.22,101.86,101.98,333351.0
2025-01-22 09:30:00,103.73,103.86,103.01,103.58,638369.0,103.73,103.86,103.01,103.58,638369.0
2025-01-22 10:00:00,103.59,103.94,103.38,103.87,473136.0,103.59,103.94,103.38,103.87,473136.0
2025-01-22 10:30:00,103.88,104.05,103.66,103.68,281966.0,103.88,104.05,103.66,103.68,281966.0
2025-01-22 11:00:00,103.69,103.93,103.5,103.86,406426.0,103.69,103.93,103.5,103.86,406426.0
2025-01-22 11:30:00,103.86,104.17,103.82,104.11,321088.0,103.86,104.17,103.82,104.11,321088.0
2025-01-22 12:00:00,104.12,104.34,104.12,104.17,124394.0,104.12,104.34,104.12,104.17,124394.0
2025-01-22 12:30:00,104.18,104.21,104.02,104.05,127376.0,104.18,104.21,104.02,104.05,127376.0
2025-01-22 13:00:00,104.06,104.12,103.9,103.98,102340.0,104.06,104.12,103.9,103.98,102340.0
2025-01-22 13:30:00,103.98,104.09,103.88,103.93,94774.0,103.98,104.09,103.88,103.93,94774.0
2025-01-22 14:00:00,103.93,104.27,103.88,104.11,142539.0,103.93,104.27,103.88,104.11,142539.0
2025-01-22 14:30:00,104.11,104.29,104.05,104.22,114274.0,104.11,104.29,104.05,104.22,114274.0
2025-01-22 15:00:00,104.21,104.26,104.12,104.23,119896.0,104.21,104.26,104.12,104.23,119896.0
2025-01-22 15:30:00,104.22,104.27,104.02,104.12,651833.0,104.22,104.27,104.02,104.12,651833.0
2025-01-23 09:30:00,103.35,103.76,103.21,103.6,304048.0,103.35,103.76,103.21,103.6,304048.0
2025-01-23 10:00:00,103.61,103.71,103.27,103.71,283283.0,103.61,103.71,103.27,103.71,283283.0
2025-01-23 10:30:00,103.68,103.8,103.56,103.74,129406.0,103.68,103.8,103.56,103.74,129406.0
2025-01-23 11:00:00,103.7,103.85,103.5,103.7,332517.0,103.7,103.85,103.5,103.7,332517.0
2025-01-23 11:30:00,103.7,103.92,103.69,103.78,212746.0,103.7,103.92,103.69,103.78,212746.0
2025-01-23 12:00:00,103.78,103.78,103.64,103.66,140407.0,103.78,103.78,103.64,103.66,140407.0
2025-01-23 12:30:00,103.66,103.84,103.53,103.84,105176.0,103.66,103.84,103.53,103.84,105176.0
2025-01-23 13:00:00,103.83,103.98,103.77,103.88,113687.0,103.83,103.98,103.77,103.88,113687.0
2025-01-23 13:30:00,103.89,104.03,103.87,103.95,106286.0,103.89,104.03,103.87,103.95,106286.0
2025-01-23 14:00:00,103.94,103.96,103.8,103.87,94625.0,103.94,103.96,103.8,103.87,94625.0
2025-01-23 14:30:00,103.87,104.04,103.84,103.92,109971.0,103.87,104.04,103.84,103.92,109971.0
2025-01-23 15:00:00,103.91,104.18,103.85,104.11,222266.0,103.91,104.18,103.85,104.11,222266.0
2025-01-23 15:30:00,104.11,104.36,103.97,104.34,530220.0,104.11,104.36,103.97,104.34,530220.0
2025-01-24 09:30:00,104.78,104.96,104.39,104.65,205214.0,104.78,104.96,104.39,104.65,205214.0
2025-01-24 10:00:00,104.65,104.71,104.38,104.55,235301.0,104.65,104.71,104.38,104.55,235301.0
2025-01-24 10:30:00,104.55,104.81,104.48,104.71,181364.0,104.55,104.81,104.48,104.71,181364.0
2025-01-24 11:00:00,104.69,104.93,104.59,104.9,109698.0,104.69,104.93,104.59,104.9,109698.0
2025-01-24 11:30:00,104.91,104.92,104.61,104.63,88618.0,104.91,104.92,104.61,104.63,88618.0
2025-01-24 12:00:00,104.64,104.76,104.58,104.62,46942.0,104.64,104.76,104.58,104.62,46942.0
2025-01-24 12:30:00,104.65,104.69,104.36,104.41,49886.0,104.65,104.69,104.36,104.41,49886.0
2025-01-24 13:00:00,104.41,104.51,104.29,104.42,104750.0,104.41,104.51,104.29,104.42,104750.0
2025-01-24 13:30:00,104.41,104.46,103.84,103.88,114943.0,104.41,104.46,103.84,103.88,114943.0
2025-01-24 14:00:00,103.88,103.95,103.64,103.78,111370.0,103.88,103.95,103.64,103.78,111370.0
2025-01-24 14:30:00,103.77,103.84,103.61,103.63,72068.0,103.77,103.84,103.61,103.63,72068.0
2025-01-24 15:00:00,103.63,103.73,103.58,103.61,65167.0,103.63,103.73,103.58,103.61,65167.0
2025-01-24 15:30:00,103.62,103.83,103.57,103.8,348064.0,103.62,103.83,103.57,103.8,348064.0
2025-01-27 09:30:00,100.85,102.78,100.51,102.71,1622063.0,100.85,102.78,100.51,102.71,1622063.0
2025-01-27 10:00:00,102.69,103.47,102.36,103.45,1028422.0,102.69,103.47,102.36,103.45,1028422.0
2025-01-27 10:30:00,103.45,103.74,103.18,103.21,922769.0,103.45,103.74,103.18,103.21,922769.0
2025-01-27 11:00:00,103.21,103.33,102.28,102.34,643733.0,103.21,103.33,102.28,102.34,643733.0
2025-01-27 11:30:00,102.33,102.7,102.13,102.39,550994.0,102.33,102.7,102.13,102.39,550994.0
2025-01-27 12:00:00,102.41,102.75,102.25,102.5,323469.0,102.41,102.75,102.25,102.5,323469.0
2025-01-27 12:30:00,102.48,102.57,101.66,101.67,400360.0,102.48,102.57,101.66,101.67,400360.0
2025-01-27 13:00:00,101.7,101.84,101.45,101.47,330213.0,101.7,101.84,101.45,101.47,330213.0
2025-01-27 13:30:00,101.46,101.84,101.25,101.28,357049.0,101.46,101.84,101.25,101.28,357049.0
2025-01-27 14:00:00,101.3,101.94,101.27,101.89,401316.0,101.3,101.94,101.27,101.89,401316.0
2025-01-27 14:30:00,101.86,101.86,100.75,100.85,587372.0,101.86,101.86,100.75,100.85,587372.0
2025-01-27 15:00:00,100.85,101.37,100.84,101.26,376516.0,100.85,101.37,100.84,101.26,376516.0
2025-01-27 15:30:00,101.27,102.07,101.27,102.03,879114.0,101.27,102.07,101.27,102.03,879114.0
2025-01-28 09:30:00,102.63,103.37,101.69,103.34,1164142.0,102.63,103.37,101.69,103.34,1164142.0
2025-01-28 10:00:00,103.33,105.02,103.33,104.92,1394607.0,103.33,105.02,103.33,104.92,1394607.0
2025-01-28 10:30:00,104.92,105.38,104.43,105.35,1750832.0,104.92,105.38,104.43,105.35,1750832.0
2025-01-28 11:00:00,105.35,105.45,104.89,105.02,922288.0,105.35,105.45,104.89,105.02,922288.0
2025-01-28 11:30:00,105.03,105.27,104.88,105.14,1067783.0,105.03,105.27,104.88,105.14,1067783.0
2025-01-28 12:00:00,105.14,105.49,105.08,105.27,643606.0,105.14,105.49,105.08,105.27,643606.0
2025-01-28 12:30:00,105.27,105.3,104.91,104.93,500583.0,105.27,105.3,104.91,104.93,500583.0
2025-01-28 13:00:00,104.93,105.24,104.91,105.11,351056.0,104.93,105.24,104.91,105.11,351056.0
2025-01-28 13:30:00,105.1,105.15,104.83,104.87,341336.0,105.1,105.15,104.83,104.87,341336.0
2025-01-28 14:00:00,104.86,105.13,104.67,105.11,303316.0,104.86,105.13,104.67,105.11,303316.0
2025-01-28 14:30:00,105.11,105.57,105.11,105.5,384095.0,105.11,105.57,105.11,105.5,384095.0
2025-01-28 15:00:00,105.51,105.51,105.26,105.37,359138.0,105.51,105.51,105.26,105.37,359138.0
2025-01-28 15:30:00,105.36,105.47,104.91,105.06,2503595.0,105.36,105.47,104.91,105.06,2503595.0
2025-01-29 09:30:00,104.73,104.85,103.0,103.15,1001462.0,104.73,104.85,103.0,103.15,1001462.0
2025-01-29 10:00:00,103.17,103.51,102.93,103.05,625647.0,103.17,103.51,102.93,103.05,625647.0
2025-01-29 10:30:00,103.04,103.38,102.8,103.25,311254.0,103.04,103.38,102.8,103.25,311254.0
2025-01-29 11:00:00,103.27,103.39,103.09,103.2,250658.0,103.27,103.39,103.09,103.2,250658.0
2025-01-29 11:30:00,103.2,103.42,103.13,103.2,188223.0,103.2,103.42,103.13,103.2,188223.0
2025-01-29 12:00:00,103.23,103.59,103.23,103.49,234325.0,103.23,103.59,103.23,103.49,234325.0
2025-01-29 12:30:00,103.5,103.57,103.25,103.26,143146.0,103.5,103.57,103.25,103.26,143146.0
2025-01-29 13:00:00,103.28,103.33,102.81,103.31,248231.0,103.28,103.33,102.81,103.31,248231.0
2025-01-29 13:30:00,103.31,103.39,103.09,103.25,222701.0,103.31,103.39,103.09,103.25,222701.0
2025-01-29 14:00:00,103.22,103.22,102.8,102.95,266914.0,103.22,103.22,102.8,102.95,266914.0
2025-01-29 14:30:00,102.91,103.8,102.88,103.59,496831.0,102.91,103.8,102.88,103.59,496831.0
2025-01-29 15:00:00,103.6,104.12,103.32,104.04,677724.0,103.6,104.12,103.32,104.04,677724.0
2025-01-29 15:30:00,104.07,104.16,103.4,103.46,766949.0,104.07,104.16,103.4,103.46,766949.0
2025-01-30 09:30:00,102.49,103.43,102.05,103.01,728955.0,102.49,103.43,102.05,103.01,728955.0
2025-01-30 10:00:00,103.02,103.05,102.34,102.72,891559.0,103.02,103.05,102.34,102.72,891559.0
2025-01-30 10:30:00,102.71,103.02,102.2,102.2,336804.0,102.71,103.02,102.2,102.2,336804.0
2025-01-30 11:00:00,102.2,102.56,102.03,102.47,270488.0,102.2,102.56,102.03,102.47,270488.0
2025-01-30 11:30:00,102.47,102.86,102.27,102.79,274283.0,102.47,102.86,102.27,102.79,274283.0
2025-01-30 12:00:00,102.8,102.8,102.31,102.38,137974.0,102.8,102.8,102.31,102.38,137974.0
2025-01-30 12:30:00,102.37,102.56,102.33,102.41,121756.0,102.37,102.56,102.33,102.41,121756.0
2025-01-30 13:00:00,102.39,102.56,102.32,102.45,134361.0,102.39,102.56,102.32,102.45,134361.0
2025-01-30 13:30:00,102.47,102.81,102.44,102.76,124789.0,102.47,102.81,102.44,102.76,124789.0
2025-01-30 14:00:00,102.76,102.78,102.62,102.7,100741.0,102.76,102.78,102.62,102.7,100741.0
2025-01-30 14:30:00,102.69,102.98,102.67,102.94,132603.0,102.69,102.98,102.67,102.94,132603.0
2025-01-30 15:00:00,102.94,103.21,102.94,103.09,181959.0,102.94,103.21,102.94,103.09,181959.0
2025-01-30 15:30:00,103.08,103.11,102.38,102.75,1000918.0,103.08,103.11,102.38,102.75,1000918.0
2025-01-31 09:30:00,103.84,104.22,103.43,103.93,363287.0,103.84,104.22,103.43,103.93,363287.0
2025-01-31 10:00:00,103.94,104.27,103.85,104.18,250571.0,103.94,104.27,103.85,104.18,250571.0
2025-01-31 10:30:00,104.19,104.4,104.08,104.23,272366.0,104.19,104.4,104.08,104.23,272366.0
2025-01-31 11:00:00,104.25,104.41,104.15,104.35,273570.0,104.25,104.41,104.15,104.35,273570.0
2025-01-31 11:30:00,104.34,104.42,104.1,104.32,182549.0,104.34,104.42,104.1,104.32,182549.0
2025-01-31 12:00:00,104.32,104.37,103.99,104.37,245260.0,104.32,104.37,103.99,104.37,245260.0
2025-01-31 12:30:00,104.38,104.39,104.2,104.24,172518.0,104.38,104.39,104.2,104.24,172518.0
2025-01-31 13:00:00,104.25,104.4,103.75,103.79,230166.0,104.25,104.4,103.75,103.79,230166.0
2025-01-31 13:30:00,103.78,103.88,103.33,103.47,348124.0,103.78,103.88,103.33,103.47,348124.0
2025-01-31 14:00:00,103.46,103.64,103.11,103.34,477959.0,103.46,103.64,103.11,103.34,477959.0
2025-01-31 14:30:00,103.35,103.47,102.76,103.22,330474.0,103.35,103.47,102.76,103.22,330474.0
2025-01-31 15:00:00,103.19,103.19,102.54,102.63,276648.0,103.19,103.19,102.54,102.63,276648.0
2025-01-31 15:30:00,102.65,103.09,102.6,102.85,768023.0,102.65,103.09,102.6,102.85,768023.0
2025-02-03 09:30:00,100.72,101.43,100.32,100.76,742766.0,100.72,101.43,100.32,100.76,742766.0
2025-02-03 10:00:00,100.73,101.54,100.18,101.45,932630.0,100.73,101.54,100.18,101.45,932630.0
2025-02-03 10:30:00,101.49,102.13,101.29,102.04,390741.0,101.49,102.13,101.29,102.04,390741.0
2025-02-03 11:00:00,102.02,102.27,101.61,101.97,261034.0,102.02,102.27,101.61,101.97,261034.0
2025-02-03 11:30:00,101.97,102.13,101.65,101.72,108669.0,101.97,102.13,101.65,101.72,108669.0
2025-02-03 12:00:00,101.74,102.32,101.69,102.03,164892.0,101.74,102.32,101.69,102.03,164892.0
2025-02-03 12:30:00,102.02,102.19,101.74,102.06,488354.0,102.02,102.19,101.74,102.06,488354.0
2025-02-03 13:00:00,102.05,102.41,101.8,102.29,756999.0,102.05,102.41,101.8,102.29,756999.0
2025-02-03 13:30:00,102.29,102.68,102.26,102.67,571478.0,102.29,102.68,102.26,102.67,571478.0
2025-02-03 14:00:00,102.65,102.95,102.57,102.81,316703.0,102.65,102.95,102.57,102.81,316703.0
2025-02-03 14:30:00,102.82,102.98,102.69,102.86,121408.0,102.82,102.98,102.69,102.86,121408.0
2025-02-03 15:00:00,102.87,103.03,102.68,102.8,107628.0,102.87,103.03,102.68,102.8,107628.0
2025-02-03 15:30:00,102.8,102.85,102.45,102.53,828055.0,102.8,102.85,102.45,102.53,828055.0
2025-02-04 09:30:00,104.11,104.83,103.99,104.3,1731999.0,104.11,104.83,103.99,104.3,1731999.0
2025-02-04 10:00:00,104.37,104.47,103.91,104.06,805871.0,104.37,104.47,103.91,104.06,805871.0
2025-02-04 10:30:00,104.06,104.58,103.9,104.31,369890.0,104.06,104.58,103.9,104.31,369890.0
2025-02-04 11:00:00,104.33,104.59,104.29,104.58,310308.0,104.33,104.59,104.29,104.58,310308.0
2025-02-04 11:30:00,104.57,104.61,104.06,104.19,254115.0,104.57,104.61,104.06,104.19,254115.0
2025-02-04 12:00:00,104.19,104.22,103.51,103.56,321937.0,104.19,104.22,103.51,103.56,321937.0
2025-02-04 12:30:00,103.58,103.93,103.55,103.93,254796.0,103.58,103.93,103.55,103.93,254796.0
2025-02-04 13:00:00,103.92,104.07,103.7,104.07,204336.0,103.92,104.07,103.7,104.07,204336.0
2025-02-04 13:30:00,104.07,104.19,104.03,104.03,154830.0,104.07,104.19,104.03,104.03,154830.0
2025-02-04 14:00:00,104.03,104.28,103.96,104.16,209831.0,104.03,104.28,103.96,104.16,209831.0
2025-02-04 14:30:00,104.16,104.23,103.97,104.08,276492.0,104.16,104.23,103.97,104.08,276492.0
2025-02-04 15:00:00,104.08,104.17,103.98,104.16,467232.0,104.08,104.17,103.98,104.16,467232.0
2025-02-04 15:30:00,104.15,104.44,104.14,104.33,1803028.0,104.15,104.44,104.14,104.33,1803028.0
2025-02-05 09:30:00,104.38,104.75,103.78,103.88,328717.0,104.38,104.75,103.78,103.88,328717.0
2025-02-05 10:00:00,103.95,104.17,103.58,104.14,249774.0,103.95,104.17,103.58,104.14,249774.0
2025-02-05 10:30:00,104.17,104.27,104.04,104.14,184238.0,104.17,104.27,104.04,104.14,184238.0
2025-02-05 11:00:00,104.13,104.19,103.8,104.19,138669.0,104.13,104.19,103.8,104.19,138669.0
2025-02-05 11:30:00,104.2,104.71,104.1,104.67,108197.0,104.2,104.71,104.1,104.67,108197.0
2025-02-05 12:00:00,104.66,104.77,104.49,104.57,112410.0,104.66,104.77,104.49,104.57,112410.0
2025-02-05 12:30:00,104.56,104.79,104.54,104.77,312422.0,104.56,104.79,104.54,104.77,312422.0
2025-02-05 13:00:00,104.79,104.85,104.48,104.54,129573.0,104.79,104.85,104.48,104.54,129573.0
2025-02-05 13:30:00,104.54,104.78,104.51,104.75,118404.0,104.54,104.78,104.51,104.75,118404.0
2025-02-05 14:00:00,104.76,104.86,104.69,104.82,116759.0,104.76,104.86,104.69,104.82,116759.0
2025-02-05 14:30:00,104.81,104.86,104.75,104.77,93164.0,104.81,104.86,104.75,104.77,93164.0
2025-02-05 15:00:00,104.77,104.96,104.74,104.89,134698.0,104.77,104.96,104.74,104.89,134698.0
2025-02-05 15:30:00,104.89,105.04,104.6,105.02,517649.0,104.89,105.04,104.6,105.02,517649.0
2025-02-06 09:30:00,105.07,105.39,104.61,105.18,495741.0,105.07,105.39,104.61,105.18,495741.0
2025-02-06 10:00:00,105.18,105.76,105.08,105.61,374284.0,105.18,105.76,105.08,105.61,374284.0
2025-02-06 10:30:00,105.57,105.67,105.18,105.45,375968.0,105.57,105.67,105.18,105.45,375968.0
2025-02-06 11:00:00,105.45,105.56,105.32,105.41,260847.0,105.45,105.56,105.32,105.41,260847.0
2025-02-06 11:30:00,105.4,105.41,105.07,105.11,128868.0,105.4,105.41,105.07,105.11,128868.0
2025-02-06 12:00:00,105.1,105.35,104.99,105.22,149200.0,105.1,105.35,104.99,105.22,149200.0
2025-02-06 12:30:00,105.22,105.33,105.11,105.12,106469.0,105.22,105.33,105.11,105.12,106469.0
2025-02-06 13:00:00,105.12,105.21,104.97,105.08,320371.0,105.12,105.21,104.97,105.08,320371.0
2025-02-06 13:30:00,105.08,105.1,104.87,104.88,112319.0,105.08,105.1,104.87,104.88,112319.0
2025-02-06 14:00:00,104.87,105.06,104.84,104.88,177740.0,104.87,105.06,104.84,104.88,177740.0
2025-02-06 14:30:00,104.88,104.88,104.48,104.61,366429.0,104.88,104.88,104.48,104.61,366429.0
2025-02-06 15:00:00,104.6,104.93,104.54,104.89,204624.0,104.6,104.93,104.54,104.89,204624.0
2025-02-06 15:30:00,104.9,105.33,104.9,105.2,650875.0,104.9,105.33,104.9,105.2,650875.0
2025-02-07 09:30:00,105.98,106.84,105.67,106.43,478896.0,105.98,106.84,105.67,106.43,478896.0
2025-02-07 10:00:00,106.41,106.43,105.44,105.98,400530.0,106.41,106.43,105.44,105.98,400530.0
2025-02-07 10:30:00,105.91,106.37,105.39,105.71,338772.0,105.91,106.37,105.39,105.71,338772.0
2025-02-07 11:00:00,105.75,105.88,105.31,105.46,334714.0,105.75,105.88,105.31,105.46,334714.0
2025-02-07 11:30:00,105.48,105.63,105.01,105.13,765103.0,105.48,105.63,105.01,105.13,765103.0
2025-02-07 12:00:00,105.11,105.26,104.82,105.13,530224.0,105.11,105.26,104.82,105.13,530224.0
2025-02-07 12:30:00,105.13,105.34,105.02,105.17,184213.0,105.13,105.34,105.02,105.17,184213.0
2025-02-07 13:00:00,105.16,105.5,105.15,105.39,119212.0,105.16,105.5,105.15,105.39,119212.0
2025-02-07 13:30:00,105.41,105.44,104.97,104.97,175384.0,105.41,105.44,104.97,104.97,175384.0
2025-02-07 14:00:00,104.98,105.05,104.66,104.66,151013.0,104.98,105.05,104.66,104.66,151013.0
2025-02-07 14:30:00,104.67,104.95,104.61,104.91,135627.0,104.67,104.95,104.61,104.91,135627.0
2025-02-07 15:00:00,104.9,104.9,104.52,104.66,189828.0,104.9,104.9,104.52,104.66,189828.0
2025-02-07 15:30:00,104.64,104.9,104.59,104.61,544822.0,104.64,104.9,104.59,104.61,544822.0
2025-02-10 09:30:00,105.71,106.28,105.36,105.88,568825.0,105.71,106.28,105.36,105.88,568825.0
2025-02-10 10:00:00,105.86,106.43,105.74,106.36,277557.0,105.86,106.43,105.74,106.36,277557.0
2025-02-10 10:30:00,106.35,106.72,106.31,106.64,326681.0,106.35,106.72,106.31,106.64,326681.0
2025-02-10 11:00:00,106.67,106.77,106.45,106.51,379207.0,106.67,106.77,106.45,106.51,379207.0
2025-02-10 11:30:00,106.52,106.57,106.34,106.55,222038.0,106.52,106.57,106.34,106.55,222038.0
2025-02-10 12:00:00,106.53,106.53,106.2,106.33,165381.0,106.53,106.53,106.2,106.33,165381.0
2025-02-10 12:30:00,106.33,106.43,106.29,106.39,87817.0,106.33,106.43,106.29,106.39,87817.0
2025-02-10 13:00:00,106.39,106.55,106.36,106.5,63408.0,106.39,106.55,106.36,106.5,63408.0
2025-02-10 13:30:00,106.49,106.67,106.41,106.67,101507.0,106.49,106.67,106.41,106.67,101507.0
2025-02-10 14:00:00,106.67,106.67,106.41,106.47,112473.0,106.67,106.67,106.41,106.47,112473.0
2025-02-10 14:30:00,106.48,106.51,106.33,106.45,49686.0,106.48,106.51,106.33,106.45,49686.0
2025-02-10 15:00:00,106.45,106.48,106.32,106.39,319570.0,106.45,106.48,106.32,106.39,319570.0
2025-02-10 15:30:00,106.38,106.49,106.34,106.44,369141.0,106.38,106.49,106.34,106.44,369141.0
2025-02-11 09:30:00,105.97,106.5,105.69,105.84,290101.0,105.97,106.5,105.69,105.84,290101.0
2025-02-11 10:00:00,105.85,106.02,105.62,105.74,203259.0,105.85,106.02,105.62,105.74,203259.0
2025-02-11 10:30:00,105.73,105.93,105.59,105.64,287189.0,105.73,105.93,105.59,105.64,287189.0
2025-02-11 11:00:00,105.65,105.68,105.42,105.45,125418.0,105.65,105.68,105.42,105.45,125418.0
2025-02-11 11:30:00,105.46,105.55,105.13,105.16,73343.0,105.46,105.55,105.13,105.16,73343.0
2025-02-11 12:00:00,105.13,105.35,104.77,105.34,264397.0,105.13,105.35,104.77,105.34,264397.0
2025-02-11 12:30:00,105.35,105.38,105.08,105.11,128341.0,105.35,105.38,105.08,105.11,128341.0
2025-02-11 13:00:00,105.11,105.18,104.99,105.18,89414.0,105.11,105.18,104.99,105.18,89414.0
2025-02-11 13:30:00,105.17,105.43,105.16,105.29,86303.0,105.17,105.43,105.16,105.29,86303.0
2025-02-11 14:00:00,105.28,105.39,105.18,105.36,71059.0,105.28,105.39,105.18,105.36,71059.0
2025-02-11 14:30:00,105.36,105.66,105.35,105.55,109988.0,105.36,105.66,105.35,105.55,109988.0
2025-02-11 15:00:00,105.56,105.62,105.46,105.46,65825.0,105.56,105.62,105.46,105.46,65825.0
2025-02-11 15:30:00,105.46,105.46,105.21,105.26,447715.0,105.46,105.46,105.21,105.26,447715.0
2025-02-12 09:30:00,103.76,104.56,103.66,104.37,353964.0,103.76,104.56,103.66,104.37,353964.0
2025-02-12 10:00:00,104.37,104.39,103.5,104.16,398483.0,104.37,104.39,103.5,104.16,398483.0
2025-02-12 10:30:00,104.15,104.56,104.14,104.48,409265.0,104.15,104.56,104.14,104.48,409265.0
2025-02-12 11:00:00,104.47,104.53,104.19,104.3,146655.0,104.47,104.53,104.19,104.3,146655.0
2025-02-12 11:30:00,104.29,104.83,104.28,104.81,261519.0,104.29,104.83,104.28,104.81,261519.0
2025-02-12 12:00:00,104.81,104.94,104.73,104.85,351946.0,104.81,104.94,104.73,104.85,351946.0
2025-02-12 12:30:00,104.85,105.04,104.72,105.0,146772.0,104.85,105.04,104.72,105.0,146772.0
2025-02-12 13:00:00,104.99,105.09,104.9,105.05,193267.0,104.99,105.09,104.9,105.05,193267.0
2025-02-12 13:30:00,105.04,105.09,104.86,105.03,110867.0,105.04,105.09,104.86,105.03,110867.0
2025-02-12 14:00:00,105.01,105.01,104.73,104.91,187371.0,105.01,105.01,104.73,104.91,187371.0
2025-02-12 14:30:00,104.91,105.23,104.87,105.17,192031.0,104.91,105.23,104.87,105.17,192031.0
2025-02-12 15:00:00,105.18,105.2,104.98,104.99,127342.0,105.18,105.2,104.98,104.99,127342.0
2025-02-12 15:30:00,104.98,105.08,104.81,104.9,598228.0,104.98,105.08,104.81,104.9,598228.0
2025-02-13 09:30:00,106.0,106.19,105.35,105.86,583769.0,106.0,106.19,105.35,105.86,583769.0
2025-02-13 10:00:00,105.88,106.27,105.64,106.03,494974.0,105.88,106.27,105.64,106.03,494974.0
2025-02-13 10:30:00,106.0,106.5,105.99,106.16,215566.0,106.0,106.5,105.99,106.16,215566.0
2025-02-13 11:00:00,106.17,106.22,105.95,106.0,130389.0,106.17,106.22,105.95,106.0,130389.0
2025-02-13 11:30:00,105.98,106.12,105.71,105.81,125287.0,105.98,106.12,105.71,105.81,125287.0
2025-02-13 12:00:00,105.8,106.06,105.75,105.93,71022.0,105.8,106.06,105.75,105.93,71022.0
2025-02-13 12:30:00,105.94,106.01,105.77,105.83,180922.0,105.94,106.01,105.77,105.83,180922.0
2025-02-13 13:00:00,105.82,105.82,105.44,105.71,126541.0,105.82,105.82,105.44,105.71,126541.0
2025-02-13 13:30:00,105.73,106.0,105.67,105.89,392634.0,105.73,106.0,105.67,105.89,392634.0
2025-02-13 14:00:00,105.87,106.22,105.86,106.21,142215.0,105.87,106.22,105.86,106.21,142215.0
2025-02-13 14:30:00,106.22,106.42,106.18,106.29,101939.0,106.22,106.42,106.18,106.29,101939.0
2025-02-13 15:00:00,106.29,106.56,106.26,106.5,82655.0,106.29,106.56,106.26,106.5,82655.0
2025-02-13 15:30:00,106.5,106.75,106.31,106.71,407068.0,106.5,106.75,106.31,106.71,407068.0
2025-02-14 09:30:00,106.5,106.59,105.67,105.95,609519.0,106.5,106.59,105.67,105.95,609519.0
2025-02-14 10:00:00,105.93,106.27,105.87,106.04,457026.0,105.93,106.27,105.87,106.04,457026.0
2025-02-14 10:30:00,106.04,106.45,105.94,106.33,291344.0,106.04,106.45,105.94,106.33,291344.0
2025-02-14 11:00:00,106.35,106.39,105.97,106.21,205464.0,106.35,106.39,105.97,106.21,205464.0
2025-02-14 11:30:00,106.2,106.21,106.02,106.13,92275.0,106.2,106.21,106.02,106.13,92275.0
2025-02-14 12:00:00,106.11,106.15,106.0,106.0,94285.0,106.11,106.15,106.0,106.0,94285.0
2025-02-14 12:30:00,106.0,106.53,105.98,106.48,63423.0,106.0,106.53,105.98,106.48,63423.0
2025-02-14 13:00:00,106.48,106.57,106.38,106.46,70854.0,106.48,106.57,106.38,106.46,70854.0
2025-02-14 13:30:00,106.46,106.83,106.46,106.61,110812.0,106.46,106.83,106.46,106.61,110812.0
2025-02-14 14:00:00,106.61,106.76,106.6,106.6,59534.0,106.61,106.76,106.6,106.6,59534.0
2025-02-14 14:30:00,106.61,106.67,106.52,106.62,67574.0,106.61,106.67,106.52,106.62,67574.0
2025-02-14 15:00:00,106.61,106.72,106.53,106.72,112548.0,106.61,106.72,106.53,106.72,112548.0
2025-02-14 15:30:00,106.71,106.84,106.64,106.74,352365.0,106.71,106.84,106.64,106.74,352365.0
2025-02-18 09:30:00,107.3,107.46,106.73,107.11,334170.0,107.3,107.46,106.73,107.11,334170.0
2025-02-18 10:00:00,107.13,107.13,106.4,106.41,280163.0,107.13,107.13,106.4,106.41,280163.0
2025-02-18 10:30:00,106.4,106.94,106.29,106.93,253473.0,106.4,106.94,106.29,106.93,253473.0
2025-02-18 11:00:00,106.91,107.05,106.7,107.04,304966.0,106.91,107.05,106.7,107.04,304966.0
2025-02-18 11:30:00,107.03,107.44,106.92,107.16,290035.0,107.03,107.44,106.92,107.16,290035.0
2025-02-18 12:00:00,107.17,107.38,107.12,107.3,961988.0,107.17,107.38,107.12,107.3,961988.0
2025-02-18 12:30:00,107.29,107.53,107.29,107.36,155043.0,107.29,107.53,107.29,107.36,155043.0
2025-02-18 13:00:00,107.34,107.4,107.13,107.24,292891.0,107.34,107.4,107.13,107.24,292891.0
2025-02-18 13:30:00,107.23,107.27,107.05,107.16,209628.0,107.23,107.27,107.05,107.16,209628.0
2025-02-18 14:00:00,107.16,107.2,106.85,107.0,303755.0,107.16,107.2,106.85,107.0,303755.0
2025-02-18 14:30:00,106.98,107.32,106.97,107.26,80692.0,106.98,107.32,106.97,107.26,80692.0
2025-02-18 15:00:00,107.26,107.34,107.2,107.2,164289.0,107.26,107.34,107.2,107.2,164289.0
2025-02-18 15:30:00,107.2,107.86,107.19,107.86,604823.0,107.2,107.86,107.19,107.86,604823.0
2025-02-19 09:30:00,107.56,107.63,106.35,106.44,441655.0,107.56,107.63,106.35,106.44,441655.0
2025-02-19 10:00:00,106.42,106.47,105.86,106.07,260834.0,106.42,106.47,105.86,106.07,260834.0
2025-02-19 10:30:00,106.09,106.32,105.96,106.04,280203.0,106.09,106.32,105.96,106.04,280203.0
2025-02-19 11:00:00,106.04,106.44,106.04,106.39,146490.0,106.04,106.44,106.04,106.39,146490.0
2025-02-19 11:30:00,106.39,106.51,106.26,106.34,154544.0,106.39,106.51,106.26,106.34,154544.0
2025-02-19 12:00:00,106.32,106.54,106.32,106.45,90566.0,106.32,106.54,106.32,106.45,90566.0
2025-02-19 12:30:00,106.45,106.56,106.35,106.44,115627.0,106.45,106.56,106.35,106.44,115627.0
2025-02-19 13:00:00,106.42,106.54,106.14,106.5,151629.0,106.42,106.54,106.14,106.5,151629.0
2025-02-19 13:30:00,106.49,106.64,106.48,106.49,205789.0,106.49,106.64,106.48,106.49,205789.0
2025-02-19 14:00:00,106.47,106.83,106.43,106.75,177417.0,106.47,106.83,106.43,106.75,177417.0
2025-02-19 14:30:00,106.72,106.87,106.67,106.83,116196.0,106.72,106.87,106.67,106.83,116196.0
2025-02-19 15:00:00,106.78,106.79,105.73,105.85,329058.0,106.78,106.79,105.73,105.85,329058.0
2025-02-19 15:30:00,105.88,106.13,105.57,105.96,642907.0,105.88,106.13,105.57,105.96,642907.0
2025-02-20 09:30:00,105.25,105.31,102.83,102.89,1022231.0,105.25,105.31,102.83,102.89,1022231.0
2025-02-20 10:00:00,102.9,103.71,102.49,103.65,1575233.0,102.9,103.71,102.49,103.65,1575233.0
2025-02-20 10:30:00,103.66,103.84,102.97,103.05,694029.0,103.66,103.84,102.97,103.05,694029.0
2025-02-20 11:00:00,103.08,103.47,103.0,103.26,744192.0,103.08,103.47,103.0,103.26,744192.0
2025-02-20 11:30:00,103.27,103.33,103.03,103.23,1354941.0,103.27,103.33,103.03,103.23,1354941.0
2025-02-20 12:00:00,103.24,103.61,103.2,103.29,310939.0,103.24,103.61,103.2,103.29,310939.0
2025-02-20 12:30:00,103.3,103.53,103.21,103.26,425615.0,103.3,103.53,103.21,103.26,425615.0
2025-02-20 13:00:00,103.25,103.41,103.17,103.32,306695.0,103.25,103.41,103.17,103.32,306695.0
2025-02-20 13:30:00,103.31,103.62,103.21,103.57,379060.0,103.31,103.62,103.21,103.57,379060.0
2025-02-20 14:00:00,103.56,103.86,103.55,103.74,161224.0,103.56,103.86,103.55,103.74,161224.0
2025-02-20 14:30:00,103.75,103.91,103.52,103.87,133407.0,103.75,103.91,103.52,103.87,133407.0
2025-02-20 15:00:00,103.85,104.02,103.72,103.92,264957.0,103.85,104.02,103.72,103.92,264957.0
2025-02-20 15:30:00,103.92,104.08,103.76,104.0,828890.0,103.92,104.08,103.76,104.0,828890.0
2025-02-21 09:30:00,104.17,104.26,103.03,103.09,176945.0,104.17,104.26,103.03,103.09,176945.0
2025-02-21 10:00:00,103.05,103.23,102.51,102.54,218450.0,103.05,103.23,102.51,102.54,218450.0
2025-02-21 10:30:00,102.54,102.73,102.3,102.73,231078.0,102.54,102.73,102.3,102.73,231078.0
2025-02-21 11:00:00,102.76,102.96,102.61,102.77,245174.0,102.76,102.96,102.61,102.77,245174.0
2025-02-21 11:30:00,102.77,102.98,102.63,102.74,125366.0,102.77,102.98,102.63,102.74,125366.0
2025-02-21 12:00:00,102.73,102.86,102.15,102.39,294620.0,102.73,102.86,102.15,102.39,294620.0
2025-02-21 12:30:00,102.39,102.41,101.69,101.82,294068.0,102.39,102.41,101.69,101.82,294068.0
2025-02-21 13:00:00,101.82,101.89,101.42,101.42,363245.0,101.82,101.89,101.42,101.42,363245.0
2025-02-21 13:30:00,101.43,101.56,101.06,101.1,225118.0,101.43,101.56,101.06,101.1,225118.0
2025-02-21 14:00:00,101.11,101.19,100.47,100.53,253384.0,101.11,101.19,100.47,100.53,253384.0
2025-02-21 14:30:00,100.53,100.8,100.45,100.57,214462.0,100.53,100.8,100.45,100.57,214462.0
2025-02-21 15:00:00,100.56,100.65,100.43,100.5,344791.0,100.56,100.65,100.43,100.5,344791.0
2025-02-21 15:30:00,100.51,100.61,100.3,100.46,1268615.0,100.51,100.61,100.3,100.46,1268615.0
2025-02-24 09:30:00,100.8,100.83,98.51,98.54,960408.0,100.8,100.83,98.51,98.54,960408.0
2025-02-24 10:00:00,98.54,98.73,97.57,98.14,1755101.0,98.54,98.73,97.57,98.14,1755101.0
2025-02-24 10:30:00,98.15,98.6,98.08,98.45,643761.0,98.15,98.6,98.08,98.45,643761.0
2025-02-24 11:00:00,98.44,99.45,98.35,99.39,1130342.0,98.44,99.45,98.35,99.39,1130342.0
2025-02-24 11:30:00,99.41,99.49,99.0,99.3,202966.0,99.41,99.49,99.0,99.3,202966.0
2025-02-24 12:00:00,99.28,99.89,99.26,99.74,317921.0,99.28,99.89,99.26,99.74,317921.0
2025-02-24 12:30:00,99.74,99.93,99.57,99.67,665768.0,99.74,99.93,99.57,99.67,665768.0
2025-02-24 13:00:00,99.68,100.14,99.68,99.99,606328.0,99.68,100.14,99.68,99.99,606328.0
2025-02-24 13:30:00,100.0,100.03,99.71,99.8,787366.0,100.0,100.03,99.71,99.8,787366.0
2025-02-24 14:00:00,99.79,99.96,99.5,99.54,140253.0,99.79,99.96,99.5,99.54,140253.0
2025-02-24 14:30:00,99.54,99.75,99.47,99.48,176375.0,99.54,99.75,99.47,99.48,176375.0
2025-02-24 15:00:00,99.49,99.73,99.35,99.47,189973.0,99.49,99.73,99.35,99.47,189973.0
2025-02-24 15:30:00,99.47,99.67,99.16,99.22,534755.0,99.47,99.67,99.16,99.22,534755.0
2025-02-25 09:30:00,98.65,98.75,97.27,97.76,561367.0,98.65,98.75,97.27,97.76,561367.0
2025-02-25 10:00:00,97.78,97.78,96.18,96.41,727573.0,97.78,97.78,96.18,96.41,727573.0
2025-02-25 10:30:00,96.42,97.31,96.36,97.0,688048.0,96.42,97.31,96.36,97.0,688048.0
2025-02-25 11:00:00,96.97,96.97,96.42,96.47,424456.0,96.97,96.97,96.42,96.47,424456.0
2025-02-25 11:30:00,96.49,97.47,96.34,97.38,1644272.0,96.49,97.47,96.34,97.38,1644272.0
2025-02-25 12:00:00,97.36,97.42,97.02,97.4,599868.0,97.36,97.42,97.02,97.4,599868.0
2025-02-25 12:30:00,97.41,97.88,97.38,97.87,483433.0,97.41,97.88,97.38,97.87,483433.0
2025-02-25 13:00:00,97.88,98.2,97.55,97.56,386702.0,97.88,98.2,97.55,97.56,386702.0
2025-02-25 13:30:00,97.56,97.96,97.53,97.78,284334.0,97.56,97.96,97.53,97.78,284334.0
2025-02-25 14:00:00,97.78,97.82,97.49,97.5,156906.0,97.78,97.82,97.49,97.5,156906.0
2025-02-25 14:30:00,97.48,97.88,97.46,97.79,1859695.0,97.48,97.88,97.46,97.79,1859695.0
2025-02-25 15:00:00,97.78,98.19,97.67,98.09,253579.0,97.78,98.19,97.67,98.09,253579.0
2025-02-25 15:30:00,98.1,98.12,97.48,97.59,1131058.0,98.1,98.12,97.48,97.59,1131058.0
2025-02-26 09:30:00,98.82,99.39,98.64,99.35,1800053.0,98.82,99.39,98.64,99.35,1800053.0
2025-02-26 10:00:00,99.38,99.74,98.88,99.1,843602.0,99.38,99.74,98.88,99.1,843602.0
2025-02-26 10:30:00,99.11,99.66,99.1,99.6,381582.0,99.11,99.66,99.1,99.6,381582.0
2025-02-26 11:00:00,99.61,99.91,99.52,99.69,286676.0,99.61,99.91,99.52,99.69,286676.0
2025-02-26 11:30:00,99.69,99.95,99.48,99.53,211619.0,99.69,99.95,99.48,99.53,211619.0
2025-02-26 12:00:00,99.54,99.76,99.45,99.59,126322.0,99.54,99.76,99.45,99.59,126322.0
2025-02-26 12:30:00,99.63,99.71,99.03,99.14,195721.0,99.63,99.71,99.03,99.14,195721.0
2025-02-26 13:00:00,99.12,99.21,98.82,98.82,184090.0,99.12,99.21,98.82,98.82,184090.0
2025-02-26 13:30:00,98.81,98.99,98.39,98.5,161485.0,98.81,98.99,98.39,98.5,161485.0
2025-02-26 14:00:00,98.48,98.82,98.35,98.64,118089.0,98.48,98.82,98.35,98.64,118089.0
2025-02-26 14:30:00,98.63,98.86,98.33,98.34,487597.0,98.63,98.86,98.33,98.34,487597.0
2025-02-26 15:00:00,98.36,98.92,98.27,98.83,1000413.0,98.36,98.92,98.27,98.83,1000413.0
2025-02-26 15:30:00,98.82,99.1,98.66,98.93,1182611.0,98.82,99.1,98.66,98.93,1182611.0
2025-02-27 09:30:00,99.77,99.99,97.7,97.73,291585.0,99.77,99.99,97.7,97.73,291585.0
2025-02-27 10:00:00,97.66,99.01,97.21,98.84,327253.0,97.66,99.01,97.21,98.84,327253.0
2025-02-27 10:30:00,98.81,99.06,98.42,98.51,236781.0,98.81,99.06,98.42,98.51,236781.0
2025-02-27 11:00:00,98.5,99.25,98.47,98.89,215680.0,98.5,99.25,98.47,98.89,215680.0
2025-02-27 11:30:00,98.87,99.06,98.53,98.56,195073.0,98.87,99.06,98.53,98.56,195073.0
2025-02-27 12:00:00,98.56,98.68,98.18,98.61,456175.0,98.56,98.68,98.18,98.61,456175.0
2025-02-27 12:30:00,98.62,98.73,98.33,98.59,127701.0,98.62,98.73,98.33,98.59,127701.0
2025-02-27 13:00:00,98.61,98.96,98.6,98.85,171776.0,98.61,98.96,98.6,98.85,171776.0
2025-02-27 13:30:00,98.86,98.91,98.57,98.58,133001.0,98.86,98.91,98.57,98.58,133001.0
2025-02-27 14:00:00,98.59,98.6,97.74,97.75,96502.0,98.59,98.6,97.74,97.75,96502.0
2025-02-27 14:30:00,97.76,97.76,97.19,97.36,216169.0,97.76,97.76,97.19,97.36,216169.0
2025-02-27 15:00:00,97.35,97.36,96.64,96.67,370114.0,97.35,97.36,96.64,96.67,370114.0
2025-02-27 15:30:00,96.67,96.89,96.28,96.35,635568.0,96.67,96.89,96.28,96.35,635568.0
2025-02-28 09:30:00,95.79,96.28,95.04,95.99,372368.0,95.79,96.28,95.04,95.99,372368.0
2025-02-28 10:00:00,95.94,97.01,95.85,97.01,268781.0,95.94,97.01,95.85,97.01,268781.0
2025-02-28 10:30:00,96.98,97.15,96.6,96.84,151642.0,96.98,97.15,96.6,96.84,151642.0
2025-02-28 11:00:00,96.86,96.95,96.03,96.09,160334.0,96.86,96.95,96.03,96.09,160334.0
2025-02-28 11:30:00,96.06,96.72,96.03,96.5,179521.0,96.06,96.72,96.03,96.5,179521.0
2025-02-28 12:00:00,96.51,96.75,96.32,96.5,203540.0,96.51,96.75,96.32,96.5,203540.0
2025-02-28 12:30:00,96.48,96.5,95.7,95.7,243124.0,96.48,96.5,95.7,95.7,243124.0
2025-02-28 13:00:00,95.72,95.98,95.45,95.92,223146.0,95.72,95.98,95.45,95.92,223146.0
2025-02-28 13:30:00,95.91,96.23,95.66,95.68,155542.0,95.91,96.23,95.66,95.68,155542.0
2025-02-28 14:00:00,95.66,95.99,95.66,95.93,188015.0,95.66,95.99,95.66,95.93,188015.0
2025-02-28 14:30:00,95.93,96.42,95.87,96.39,142952.0,95.93,96.42,95.87,96.39,142952.0
2025-02-28 15:00:00,96.38,96.63,96.27,96.61,176031.0,96.38,96.63,96.27,96.61,176031.0
2025-02-28 15:30:00,96.62,97.46,96.24,97.43,673066.0,96.62,97.46,96.24,97.43,673066.0
2025-03-03 09:30:00,98.78,99.18,97.48,97.53,376145.0,98.78,99.18,97.48,97.53,376145.0
2025-03-03 10:00:00,97.49,98.26,97.06,98.22,279126.0,97.49,98.26,97.06,98.22,279126.0
2025-03-03 10:30:00,98.31,98.42,97.48,97.53,179428.0,98.31,98.42,97.48,97.53,179428.0
2025-03-03 11:00:00,97.56,98.23,97.56,97.76,141691.0,97.56,98.23,97.56,97.76,141691.0
2025-03-03 11:30:00,97.77,98.15,97.5,98.01,123022.0,97.77,98.15,97.5,98.01,123022.0
2025-03-03 12:00:00,98.03,98.32,97.94,98.28,71452.0,98.03,98.32,97.94,98.28,71452.0
2025-03-03 12:30:00,98.32,98.48,97.73,97.92,70741.0,98.32,98.48,97.73,97.92,70741.0
2025-03-03 13:00:00,97.91,97.95,97.04,97.06,157393.0,97.91,97.95,97.04,97.06,157393.0
2025-03-03 13:30:00,97.06,97.47,96.87,97.29,231970.0,97.06,97.47,96.87,97.29,231970.0
2025-03-03 14:00:00,97.25,97.46,97.17,97.19,192005.0,97.25,97.46,97.17,97.19,192005.0
2025-03-03 14:30:00,97.18,97.6,96.6,96.6,347742.0,97.18,97.6,96.6,96.6,347742.0
2025-03-03 15:00:00,96.58,96.58,95.33,95.39,471561.0,96.58,96.58,95.33,95.39,471561.0
2025-03-03 15:30:00,95.39,95.7,95.09,95.64,643580.0,95.39,95.7,95.09,95.64,643580.0
2025-03-04 09:30:00,94.53,95.23,94.01,94.03,777408.0,94.53,95.23,94.01,94.03,777408.0
2025-03-04 10:00:00,94.01,94.2,92.78,93.31,1160346.0,94.01,94.2,92.78,93.31,1160346.0
2025-03-04 10:30:00,93.3,93.95,93.19,93.55,1101813.0,93.3,93.95,93.19,93.55,1101813.0
2025-03-04 11:00:00,93.54,93.66,92.84,92.97,650150.0,93.54,93.66,92.84,92.97,650150.0
2025-03-04 11:30:00,92.97,93.98,92.97,93.75,456625.0,92.97,93.98,92.97,93.75,456625.0
2025-03-04 12:00:00,93.77,94.69,93.54,94.61,637312.0,93.77,94.69,93.54,94.61,637312.0
2025-03-04 12:30:00,94.58,94.69,94.18,94.27,562802.0,94.58,94.69,94.18,94.27,562802.0
2025-03-04 13:00:00,94.25,95.09,94.17,94.53,219283.0,94.25,95.09,94.17,94.53,219283.0
2025-03-04 13:30:00,94.51,95.53,94.43,95.37,197181.0,94.51,95.53,94.43,95.37,197181.0
2025-03-04 14:00:00,95.38,96.21,95.38,95.9,257835.0,95.38,96.21,95.38,95.9,257835.0
2025-03-04 14:30:00,95.92,96.31,95.75,96.29,138871.0,95.92,96.31,95.75,96.29,138871.0
2025-03-04 15:00:00,96.29,97.0,96.15,96.7,819681.0,96.29,97.0,96.15,96.7,819681.0
2025-03-04 15:30:00,96.72,96.73,95.23,95.45,795582.0,96.72,96.73,95.23,95.45,795582.0
2025-03-05 09:30:00,95.05,95.6,94.58,94.79,357239.0,95.05,95.6,94.58,94.79,357239.0
2025-03-05 10:00:00,94.87,95.91,94.87,95.19,330826.0,94.87,95.91,94.87,95.19,330826.0
2025-03-05 10:30:00,95.22,95.77,95.09,95.56,224572.0,95.22,95.77,95.09,95.56,224572.0
2025-03-05 11:00:00,95.5,95.5,94.81,95.14,146684.0,95.5,95.5,94.81,95.14,146684.0
2025-03-05 11:30:00,95.1,95.45,94.76,95.3,156361.0,95.1,95.45,94.76,95.3,156361.0
2025-03-05 12:00:00,95.24,95.84,95.21,95.82,92900.0,95.24,95.84,95.21,95.82,92900.0
2025-03-05 12:30:00,95.85,96.39,95.69,96.31,102907.0,95.85,96.39,95.69,96.31,102907.0
2025-03-05 13:00:00,96.3,96.39,95.73,96.02,254234.0,96.3,96.39,95.73,96.02,254234.0
2025-03-05 13:30:00,96.01,96.47,95.83,96.46,120676.0,96.01,96.47,95.83,96.46,120676.0
2025-03-05 14:00:00,96.46,97.22,96.33,96.77,223349.0,96.46,97.22,96.33,96.77,223349.0
2025-03-05 14:30:00,96.78,97.18,96.63,96.97,132000.0,96.78,97.18,96.63,96.97,132000.0
2025-03-05 15:00:00,96.98,97.38,96.78,97.17,218776.0,96.98,97.38,96.78,97.17,218776.0
2025-03-05 15:30:00,97.17,97.24,96.78,97.15,559327.0,97.17,97.24,96.78,97.15,559327.0
2025-03-06 09:30:00,95.28,95.48,94.84,95.15,778882.0,95.28,95.48,94.84,95.15,778882.0
2025-03-06 10:00:00,95.13,96.66,94.95,96.48,478507.0,95.13,96.66,94.95,96.48,478507.0
2025-03-06 10:30:00,96.45,96.66,96.04,96.24,301947.0,96.45,96.66,96.04,96.24,301947.0
2025-03-06 11:00:00,96.27,96.52,95.64,95.94,225384.0,96.27,96.52,95.64,95.94,225384.0
2025-03-06 11:30:00,95.94,96.24,95.24,95.27,163104.0,95.94,96.24,95.24,95.27,163104.0
2025-03-06 12:00:00,95.24,95.39,94.7,94.79,198512.0,95.24,95.39,94.7,94.79,198512.0
2025-03-06 12:30:00,94.78,94.99,94.26,94.64,313262.0,94.78,94.99,94.26,94.64,313262.0
2025-03-06 13:00:00,94.63,94.71,94.22,94.26,172411.0,94.63,94.71,94.22,94.26,172411.0
2025-03-06 13:30:00,94.24,94.37,93.67,94.0,145606.0,94.24,94.37,93.67,94.0,145606.0
2025-03-06 14:00:00,93.99,93.99,93.14,93.17,213869.0,93.99,93.99,93.14,93.17,213869.0
2025-03-06 14:30:00,93.18,94.26,93.05,93.36,343681.0,93.18,94.26,93.05,93.36,343681.0
2025-03-06 15:00:00,93.37,93.81,93.14,93.51,504930.0,93.37,93.81,93.14,93.51,504930.0
2025-03-06 15:30:00,93.54,93.75,93.1,93.45,637793.0,93.54,93.75,93.1,93.45,637793.0
2025-03-07 09:30:00,93.06,94.3,92.78,93.66,570884.0,93.06,94.3,92.78,93.66,570884.0
2025-03-07 10:00:00,93.58,93.87,92.86,92.9,211218.0,93.58,93.87,92.86,92.9,211218.0
2025-03-07 10:30:00,92.86,93.08,92.03,92.65,376416.0,92.86,93.08,92.03,92.65,376416.0
2025-03-07 11:00:00,92.6,92.63,91.39,91.45,204937.0,92.6,92.63,91.39,91.45,204937.0
2025-03-07 11:30:00,91.48,91.52,90.64,90.84,658050.0,91.48,91.52,90.64,90.84,658050.0
2025-03-07 12:00:00,90.88,91.35,90.62,91.31,361278.0,90.88,91.35,90.62,91.31,361278.0
2025-03-07 12:30:00,91.29,92.32,91.16,91.59,225798.0,91.29,92.32,91.16,91.59,225798.0
2025-03-07 13:00:00,91.6,92.6,91.58,92.23,210245.0,91.6,92.6,91.58,92.23,210245.0
2025-03-07 13:30:00,92.24,93.05,92.17,93.04,143403.0,92.24,93.05,92.17,93.04,143403.0
2025-03-07 14:00:00,93.03,93.57,92.79,93.38,135126.0,93.03,93.57,92.79,93.38,135126.0
2025-03-07 14:30:00,93.4,93.62,93.14,93.35,164408.0,93.4,93.62,93.14,93.35,164408.0
2025-03-07 15:00:00,93.33,93.83,93.24,93.59,286553.0,93.33,93.83,93.24,93.59,286553.0
2025-03-07 15:30:00,93.59,93.77,92.94,93.5,657355.0,93.59,93.77,92.94,93.5,657355.0
2025-03-10 09:30:00,91.14,91.45,90.3,90.49,496110.0,91.14,91.45,90.3,90.49,496110.0
2025-03-10 10:00:00,90.48,90.49,89.57,89.59,501556.0,90.48,90.49,89.57,89.59,501556.0
2025-03-10 10:30:00,89.6,89.76,88.98,89.18,497217.0,89.6,89.76,88.98,89.18,497217.0
2025-03-10 11:00:00,89.19,89.73,89.19,89.7,329546.0,89.19,89.73,89.19,89.7,329546.0
2025-03-10 11:30:00,89.69,90.28,89.67,89.81,320956.0,89.69,90.28,89.67,89.81,320956.0
2025-03-10 12:00:00,89.8,89.95,89.31,89.54,265208.0,89.8,89.95,89.31,89.54,265208.0
2025-03-10 12:30:00,89.56,89.77,89.19,89.2,245280.0,89.56,89.77,89.19,89.2,245280.0
2025-03-10 13:00:00,89.19,89.3,88.82,89.05,340165.0,89.19,89.3,88.82,89.05,340165.0
2025-03-10 13:30:00,89.04,89.08,88.38,88.46,331712.0,89.04,89.08,88.38,88.46,331712.0
2025-03-10 14:00:00,88.46,88.7,88.17,88.38,272037.0,88.46,88.7,88.17,88.38,272037.0
2025-03-10 14:30:00,88.39,88.64,88.06,88.09,345758.0,88.39,88.64,88.06,88.09,345758.0
2025-03-10 15:00:00,88.09,89.04,87.81,88.74,622692.0,88.09,89.04,87.81,88.74,622692.0
2025-03-10 15:30:00,88.72,89.33,88.27,88.62,1365513.0,88.72,89.33,88.27,88.62,1365513.0
2025-03-11 09:30:00,88.24,89.73,88.24,89.53,936144.0,88.24,89.73,88.24,89.53,936144.0
2025-03-11 10:00:00,89.49,90.04,88.3,88.32,816357.0,89.49,90.04,88.3,88.32,816357.0
2025-03-11 10:30:00,88.32,89.18,88.25,88.76,956628.0,88.32,89.18,88.25,88.76,956628.0
2025-03-11 11:00:00,88.72,89.83,88.6,89.52,1127078.0,88.72,89.83,88.6,89.52,1127078.0
2025-03-11 11:30:00,89.5,90.1,89.45,89.54,634718.0,89.5,90.1,89.45,89.54,634718.0
2025-03-11 12:00:00,89.53,89.8,89.24,89.61,497017.0,89.53,89.8,89.24,89.61,497017.0
2025-03-11 12:30:00,89.62,89.82,89.22,89.3,486752.0,89.62,89.82,89.22,89.3,486752.0
2025-03-11 13:00:00,89.3,89.31,88.54,88.58,528081.0,89.3,89.31,88.54,88.58,528081.0
2025-03-11 13:30:00,88.56,89.28,88.47,89.02,723592.0,88.56,89.28,88.47,89.02,723592.0
2025-03-11 14:00:00,89.01,90.16,89.01,90.01,423330.0,89.01,90.16,89.01,90.01,423330.0
2025-03-11 14:30:00,90.0,90.89,89.76,90.6,638011.0,90.0,90.89,89.76,90.6,638011.0
2025-03-11 15:00:00,90.61,90.69,89.82,90.06,645392.0,90.61,90.69,89.82,90.06,645392.0
2025-03-11 15:30:00,90.08,90.23,89.5,89.54,951663.0,90.08,90.23,89.5,89.54,951663.0
2025-03-12 09:30:00,91.45,92.24,90.63,90.84,708779.0,91.45,92.24,90.63,90.84,708779.0
2025-03-12 10:00:00,90.82,91.37,90.53,91.04,243909.0,90.82,91.37,90.53,91.04,243909.0
2025-03-12 10:30:00,91.03,91.08,90.32,90.35,267627.0,91.03,91.08,90.32,90.35,267627.0
2025-03-12 11:00:00,90.34,90.86,90.0,90.75,293935.0,90.34,90.86,90.0,90.75,293935.0
2025-03-12 11:30:00,90.79,91.38,90.72,91.34,238617.0,90.79,91.38,90.72,91.34,238617.0
2025-03-12 12:00:00,91.33,91.59,91.13,91.4,353261.0,91.33,91.59,91.13,91.4,353261.0
2025-03-12 12:30:00,91.41,91.74,91.09,91.24,232158.0,91.41,91.74,91.09,91.24,232158.0
2025-03-12 13:00:00,91.23,91.67,91.09,91.67,300533.0,91.23,91.67,91.09,91.67,300533.0
2025-03-12 13:30:00,91.66,91.82,90.88,90.9,508102.0,91.66,91.82,90.88,90.9,508102.0
2025-03-12 14:00:00,90.86,91.56,90.85,91.52,286517.0,90.86,91.56,90.85,91.52,286517.0
2025-03-12 14:30:00,91.53,91.85,91.4,91.7,220359.0,91.53,91.85,91.4,91.7,220359.0
2025-03-12 15:00:00,91.68,91.69,91.27,91.43,515677.0,91.68,91.69,91.27,91.43,515677.0
2025-03-12 15:30:00,91.45,91.63,91.18,91.33,956668.0,91.45,91.63,91.18,91.33,956668.0
2025-03-13 09:30:00,90.41,90.45,88.47,88.54,1003925.0,90.41,90.45,88.47,88.54,1003925.0
2025-03-13 10:00:00,88.5,89.49,88.26,88.99,1459206.0,88.5,89.49,88.26,88.99,1459206.0
2025-03-13 10:30:00,89.01,89.33,88.56,88.86,887686.0,89.01,89.33,88.56,88.86,887686.0
2025-03-13 11:00:00,88.89,89.15,88.43,88.49,248744.0,88.89,89.15,88.43,88.49,248744.0
2025-03-13 11:30:00,88.48,88.64,88.06,88.08,389681.0,88.48,88.64,88.06,88.08,389681.0
2025-03-13 12:00:00,88.08,88.53,88.04,88.48,206074.0,88.08,88.53,88.04,88.48,206074.0
2025-03-13 12:30:00,88.47,88.92,88.16,88.37,203122.0,88.47,88.92,88.16,88.37,203122.0
2025-03-13 13:00:00,88.36,88.5,87.89,88.14,250019.0,88.36,88.5,87.89,88.14,250019.0
2025-03-13 13:30:00,88.12,88.16,87.81,87.94,253736.0,88.12,88.16,87.81,87.94,253736.0
2025-03-13 14:00:00,87.92,88.52,87.9,88.5,163476.0,87.92,88.52,87.9,88.5,163476.0
2025-03-13 14:30:00,88.48,88.88,88.38,88.84,167464.0,88.48,88.88,88.38,88.84,167464.0
2025-03-13 15:00:00,88.79,89.02,88.26,88.35,411939.0,88.79,89.02,88.26,88.35,411939.0
2025-03-13 15:30:00,88.38,88.45,87.95,88.29,666462.0,88.38,88.45,87.95,88.29,666462.0
2025-03-14 09:30:00,89.59,90.87,89.39,90.33,971194.0,89.59,90.87,89.39,90.33,971194.0
2025-03-14 10:00:00,90.29,90.72,89.75,90.24,949705.0,90.29,90.72,89.75,90.24,949705.0
2025-03-14 10:30:00,90.23,91.04,90.23,91.04,182450.0,90.23,91.04,90.23,91.04,182450.0
2025-03-14 11:00:00,91.07,91.49,91.06,91.35,261025.0,91.07,91.49,91.06,91.35,261025.0
2025-03-14 11:30:00,91.36,91.62,91.29,91.48,769207.0,91.36,91.62,91.29,91.48,769207.0
2025-03-14 12:00:00,91.5,91.57,91.2,91.25,494785.0,91.5,91.57,91.2,91.25,494785.0
2025-03-14 12:30:00,91.27,91.72,91.25,91.61,155804.0,91.27,91.72,91.25,91.61,155804.0
2025-03-14 13:00:00,91.6,91.71,91.4,91.52,183278.0,91.6,91.71,91.4,91.52,183278.0
2025-03-14 13:30:00,91.54,91.66,91.28,91.3,163031.0,91.54,91.66,91.28,91.3,163031.0
2025-03-14 14:00:00,91.3,91.51,91.22,91.27,194387.0,91.3,91.51,91.22,91.27,194387.0
2025-03-14 14:30:00,91.28,91.72,91.28,91.52,148457.0,91.28,91.72,91.28,91.52,148457.0
2025-03-14 15:00:00,91.51,91.67,91.43,91.45,387149.0,91.51,91.67,91.43,91.45,387149.0
2025-03-14 15:30:00,91.45,91.79,91.35,91.63,1970825.0,91.45,91.79,91.35,91.63,1970825.0
2025-03-17 09:30:00,91.69,92.75,91.36,92.32,1164381.0,91.69,92.75,91.36,92.32,1164381.0
2025-03-17 10:00:00,92.32,92.56,91.93,92.02,272156.0,92.32,92.56,91.93,92.02,272156.0
2025-03-17 10:30:00,92.02,92.32,91.8,92.0,244528.0,92.02,92.32,91.8,92.0,244528.0
2025-03-17 11:00:00,92.01,92.41,91.84,92.12,182498.0,92.01,92.41,91.84,92.12,182498.0
2025-03-17 11:30:00,92.12,92.32,91.9,92.22,134449.0,92.12,92.32,91.9,92.22,134449.0
2025-03-17 12:00:00,92.22,92.62,92.09,92.11,141102.0,92.22,92.62,92.09,92.11,141102.0
2025-03-17 12:30:00,92.11,92.28,91.95,92.21,178969.0,92.11,92.28,91.95,92.21,178969.0
2025-03-17 13:00:00,92.22,92.59,92.11,92.56,135512.0,92.22,92.59,92.11,92.56,135512.0
2025-03-17 13:30:00,92.56,92.97,92.5,92.79,152091.0,92.56,92.97,92.5,92.79,152091.0
2025-03-17 14:00:00,92.8,93.42,92.79,93.38,543756.0,92.8,93.42,92.79,93.38,543756.0
2025-03-17 14:30:00,93.38,93.6,93.27,93.53,795372.0,93.38,93.6,93.27,93.53,795372.0
2025-03-17 15:00:00,93.53,93.61,93.34,93.4,377065.0,93.53,93.61,93.34,93.4,377065.0
2025-03-17 15:30:00,93.38,93.46,92.87,92.9,447068.0,93.38,93.46,92.87,92.9,447068.0
2025-03-18 09:30:00,91.96,92.25,91.02,91.19,292072.0,91.96,92.25,91.02,91.19,292072.0
2025-03-18 10:00:00,91.15,91.59,91.02,91.56,218847.0,91.15,91.59,91.02,91.56,218847.0
2025-03-18 10:30:00,91.54,91.6,91.0,91.01,171001.0,91.54,91.6,91.0,91.01,171001.0
2025-03-18 11:00:00,91.02,91.15,90.61,91.06,199140.0,91.02,91.15,90.61,91.06,199140.0
2025-03-18 11:30:00,91.04,91.14,90.79,90.95,173189.0,91.04,91.14,90.79,90.95,173189.0
2025-03-18 12:00:00,90.94,91.56,90.88,91.55,153774.0,90.94,91.56,90.88,91.55,153774.0
2025-03-18 12:30:00,91.55,91.62,91.11,91.49,130677.0,91.55,91.62,91.11,91.49,130677.0
2025-03-18 13:00:00,91.48,91.51,91.13,91.34,194354.0,91.48,91.51,91.13,91.34,194354.0
2025-03-18 13:30:00,91.34,91.62,91.24,91.47,104704.0,91.34,91.62,91.24,91.47,104704.0
2025-03-18 14:00:00,91.46,91.49,91.15,91.26,91337.0,91.46,91.49,91.15,91.26,91337.0
2025-03-18 14:30:00,91.26,91.71,91.22,91.51,140080.0,91.26,91.71,91.22,91.51,140080.0
2025-03-18 15:00:00,91.5,91.66,91.35,91.42,174605.0,91.5,91.66,91.35,91.42,174605.0
2025-03-18 15:30:00,91.43,91.62,91.25,91.47,423401.0,91.43,91.62,91.25,91.47,423401.0
2025-03-19 09:30:00,92.01,92.52,91.6,92.4,211150.0,92.01,92.52,91.6,92.4,211150.0
2025-03-19 10:00:00,92.45,92.94,92.44,92.47,165482.0,92.45,92.94,92.44,92.47,165482.0
2025-03-19 10:30:00,92.47,92.76,92.39,92.54,90908.0,92.47,92.76,92.39,92.54,90908.0
2025-03-19 11:00:00,92.51,92.91,92.49,92.84,156090.0,92.51,92.91,92.49,92.84,156090.0
2025-03-19 11:30:00,92.84,93.15,92.75,93.03,297116.0,92.84,93.15,92.75,93.03,297116.0
2025-03-19 12:00:00,93.03,93.15,92.88,92.98,226942.0,93.03,93.15,92.88,92.98,226942.0
2025-03-19 12:30:00,92.97,92.97,92.76,92.83,398750.0,92.97,92.97,92.76,92.83,398750.0
2025-03-19 13:00:00,92.81,92.87,92.4,92.45,213133.0,92.81,92.87,92.4,92.45,213133.0
2025-03-19 13:30:00,92.44,92.61,92.29,92.34,112261.0,92.44,92.61,92.29,92.34,112261.0
2025-03-19 14:00:00,92.33,92.96,92.21,92.67,212275.0,92.33,92.96,92.21,92.67,212275.0
2025-03-19 14:30:00,92.66,93.45,92.66,93.45,269908.0,92.66,93.45,92.66,93.45,269908.0
2025-03-19 15:00:00,93.43,93.89,92.77,92.86,677866.0,93.43,93.89,92.77,92.86,677866.0
2025-03-19 15:30:00,92.85,93.5,92.8,92.94,429162.0,92.85,93.5,92.8,92.94,429162.0
2025-03-20 09:30:00,91.92,92.65,91.92,92.54,350028.0,91.92,92.65,91.92,92.54,350028.0
2025-03-20 10:00:00,92.52,93.44,92.49,93.25,185560.0,92.52,93.44,92.49,93.25,185560.0
2025-03-20 10:30:00,93.26,93.69,93.14,93.31,169708.0,93.26,93.69,93.14,93.31,169708.0
2025-03-20 11:00:00,93.32,93.57,93.14,93.53,279702.0,93.32,93.57,93.14,93.53,279702.0
2025-03-20 11:30:00,93.51,93.71,93.15,93.22,535461.0,93.51,93.71,93.15,93.22,535461.0
2025-03-20 12:00:00,93.23,93.47,92.61,92.68,187507.0,93.23,93.47,92.61,92.68,187507.0
2025-03-20 12:30:00,92.68,92.92,92.6,92.74,160976.0,92.68,92.92,92.6,92.74,160976.0
2025-03-20 13:00:00,92.74,93.14,92.53,92.55,154010.0,92.74,93.14,92.53,92.55,154010.0
2025-03-20 13:30:00,92.53,92.81,92.43,92.5,152482.0,92.53,92.81,92.43,92.5,152482.0
2025-03-20 14:00:00,92.5,92.73,92.12,92.13,120621.0,92.5,92.73,92.12,92.13,120621.0
2025-03-20 14:30:00,92.14,92.7,92.11,92.35,154678.0,92.14,92.7,92.11,92.35,154678.0
2025-03-20 15:00:00,92.34,92.8,92.33,92.46,222736.0,92.34,92.8,92.33,92.46,222736.0
2025-03-20 15:30:00,92.48,92.94,92.48,92.61,419551.0,92.48,92.94,92.48,92.61,419551.0
2025-03-21 09:30:00,91.34,92.07,90.88,91.95,217722.0,91.34,92.07,90.88,91.95,217722.0
2025-03-21 10:00:00,91.96,92.09,91.49,91.85,330497.0,91.96,92.09,91.49,91.85,330497.0
2025-03-21 10:30:00,91.81,92.24,91.76,92.21,126367.0,91.81,92.24,91.76,92.21,126367.0
2025-03-21 11:00:00,92.21,92.3,91.86,91.95,421337.0,92.21,92.3,91.86,91.95,421337.0
2025-03-21 11:30:00,91.95,92.11,91.78,91.9,418121.0,91.95,92.11,91.78,91.9,418121.0
2025-03-21 12:00:00,91.89,92.75,91.77,92.64,246568.0,91.89,92.75,91.77,92.64,246568.0
2025-03-21 12:30:00,92.68,92.95,92.53,92.95,159482.0,92.68,92.95,92.53,92.95,159482.0
2025-03-21 13:00:00,92.94,92.94,92.47,92.51,214445.0,92.94,92.94,92.47,92.51,214445.0
2025-03-21 13:30:00,92.5,92.92,92.43,92.68,135421.0,92.5,92.92,92.43,92.68,135421.0
2025-03-21 14:00:00,92.68,92.8,92.62,92.72,171900.0,92.68,92.8,92.62,92.72,171900.0
2025-03-21 14:30:00,92.73,92.96,92.73,92.87,186747.0,92.73,92.96,92.73,92.87,186747.0
2025-03-21 15:00:00,92.86,92.87,92.63,92.79,408069.0,92.86,92.87,92.63,92.79,408069.0
2025-03-21 15:30:00,92.79,93.2,92.71,93.06,819017.0,92.79,93.2,92.71,93.06,819017.0
2025-03-24 09:30:00,94.53,95.15,94.43,94.99,249746.0,94.53,95.15,94.43,94.99,249746.0
2025-03-24 10:00:00,95.01,95.15,94.74,95.03,238906.0,95.01,95.15,94.74,95.03,238906.0
2025-03-24 10:30:00,95.04,95.23,94.94,95.08,185638.0,95.04,95.23,94.94,95.08,185638.0
2025-03-24 11:00:00,95.08,95.25,94.94,95.11,298581.0,95.08,95.25,94.94,95.11,298581.0
2025-03-24 11:30:00,95.1,95.23,95.02,95.19,130933.0,95.1,95.23,95.02,95.19,130933.0
2025-03-24 12:00:00,95.19,95.29,94.98,95.04,225624.0,95.19,95.29,94.98,95.04,225624.0
2025-03-24 12:30:00,95.05,95.14,94.92,94.94,192046.0,95.05,95.14,94.92,94.94,192046.0
2025-03-24 13:00:00,94.94,95.06,94.81,95.06,119946.0,94.94,95.06,94.81,95.06,119946.0
2025-03-24 13:30:00,95.05,95.11,94.94,95.03,110606.0,95.05,95.11,94.94,95.03,110606.0
2025-03-24 14:00:00,95.04,95.09,94.89,95.07,175045.0,95.04,95.09,94.89,95.07,175045.0
2025-03-24 14:30:00,95.08,95.33,94.98,95.31,355668.0,95.08,95.33,94.98,95.31,355668.0
2025-03-24 15:00:00,95.31,95.52,95.28,95.36,366392.0,95.31,95.52,95.28,95.36,366392.0
2025-03-24 15:30:00,95.36,95.6,95.27,95.44,747560.0,95.36,95.6,95.27,95.44,747560.0
2025-03-25 09:30:00,95.7,96.31,95.58,96.19,311115.0,95.7,96.31,95.58,96.19,311115.0
2025-03-25 10:00:00,96.26,96.34,95.94,96.21,255906.0,96.26,96.34,95.94,96.21,255906.0
2025-03-25 10:30:00,96.2,96.5,96.11,96.2,340354.0,96.2,96.5,96.11,96.2,340354.0
2025-03-25 11:00:00,96.2,96.35,96.13,96.28,106505.0,96.2,96.35,96.13,96.28,106505.0
2025-03-25 11:30:00,96.28,96.3,95.92,95.97,123361.0,96.28,96.3,95.92,95.97,123361.0
2025-03-25 12:00:00,95.97,96.13,95.9,96.02,87993.0,95.97,96.13,95.9,96.02,87993.0
2025-03-25 12:30:00,96.02,96.23,95.96,96.11,87963.0,96.02,96.23,95.96,96.11,87963.0
2025-03-25 13:00:00,96.12,96.38,96.01,96.01,247357.0,96.12,96.38,96.01,96.01,247357.0
2025-03-25 13:30:00,96.02,96.13,95.98,96.02,130601.0,96.02,96.13,95.98,96.02,130601.0
2025-03-25 14:00:00,96.03,96.21,95.97,96.1,126231.0,96.03,96.21,95.97,96.1,126231.0
2025-03-25 14:30:00,96.11,96.14,95.88,96.06,122288.0,96.11,96.14,95.88,96.06,122288.0
2025-03-25 15:00:00,96.05,96.18,96.01,96.07,138231.0,96.05,96.18,96.01,96.07,138231.0
2025-03-25 15:30:00,96.08,96.41,96.07,96.36,481527.0,96.08,96.41,96.07,96.36,481527.0
2025-03-26 09:30:00,96.28,96.3,94.81,94.96,349460.0,96.28,96.3,94.81,94.96,349460.0
2025-03-26 10:00:00,94.93,95.39,94.59,94.91,561395.0,94.93,95.39,94.59,94.91,561395.0
2025-03-26 10:30:00,94.89,95.06,94.59,94.94,244874.0,94.89,95.06,94.59,94.94,244874.0
2025-03-26 11:00:00,94.95,95.22,94.91,94.95,101742.0,94.95,95.22,94.91,94.95,101742.0
2025-03-26 11:30:00,94.95,95.07,94.35,94.47,156808.0,94.95,95.07,94.35,94.47,156808.0
2025-03-26 12:00:00,94.46,94.6,94.33,94.59,170798.0,94.46,94.6,94.33,94.59,170798.0
2025-03-26 12:30:00,94.58,94.67,94.28,94.3,91511.0,94.58,94.67,94.28,94.3,91511.0
2025-03-26 13:00:00,94.27,94.41,94.01,94.08,147156.0,94.27,94.41,94.01,94.08,147156.0
2025-03-26 13:30:00,94.07,94.14,93.77,93.78,176294.0,94.07,94.14,93.77,93.78,176294.0
2025-03-26 14:00:00,93.79,94.25,93.78,94.18,182535.0,93.79,94.25,93.78,94.18,182535.0
2025-03-26 14:30:00,94.17,94.25,93.64,93.67,118833.0,94.17,94.25,93.64,93.67,118833.0
2025-03-26 15:00:00,93.66,94.06,93.61,93.87,182869.0,93.66,94.06,93.61,93.87,182869.0
2025-03-26 15:30:00,93.87,94.16,93.86,94.11,519326.0,93.87,94.16,93.86,94.11,519326.0
2025-03-27 09:30:00,93.42,93.63,92.41,93.29,612585.0,93.42,93.63,92.41,93.29,612585.0
2025-03-27 10:00:00,93.26,93.66,93.1,93.64,226615.0,93.26,93.66,93.1,93.64,226615.0
2025-03-27 10:30:00,93.68,93.96,93.59,93.93,225952.0,93.68,93.96,93.59,93.93,225952.0
2025-03-27 11:00:00,93.95,93.97,93.6,93.61,175626.0,93.95,93.97,93.6,93.61,175626.0
2025-03-27 11:30:00,93.61,93.61,93.07,93.13,138348.0,93.61,93.61,93.07,93.13,138348.0
2025-03-27 12:00:00,93.13,93.82,93.08,93.43,142470.0,93.13,93.82,93.08,93.43,142470.0
2025-03-27 12:30:00,93.41,93.63,92.99,93.0,179433.0,93.41,93.63,92.99,93.0,179433.0
2025-03-27 13:00:00,92.99,93.35,92.99,93.04,67195.0,92.99,93.35,92.99,93.04,67195.0
2025-03-27 13:30:00,93.02,93.27,92.97,93.04,201278.0,93.02,93.27,92.97,93.04,201278.0
2025-03-27 14:00:00,93.01,93.37,93.01,93.14,103096.0,93.01,93.37,93.01,93.14,103096.0
2025-03-27 14:30:00,93.14,93.31,92.94,92.96,97861.0,93.14,93.31,92.94,92.96,97861.0
2025-03-27 15:00:00,92.95,93.34,92.9,93.23,177729.0,92.95,93.34,92.9,93.23,177729.0
2025-03-27 15:30:00,93.22,93.22,92.36,92.47,389789.0,93.22,93.22,92.36,92.47,389789.0
2025-03-28 09:30:00,92.26,92.26,91.39,91.46,1221278.0,92.26,92.26,91.39,91.46,1221278.0
2025-03-28 10:00:00,91.48,91.61,90.36,90.38,957043.0,91.48,91.61,90.36,90.38,957043.0
2025-03-28 10:30:00,90.39,90.5,90.05,90.13,702458.0,90.39,90.5,90.05,90.13,702458.0
2025-03-28 11:00:00,90.13,90.25,89.88,90.22,688757.0,90.13,90.25,89.88,90.22,688757.0
2025-03-28 11:30:00,90.19,90.38,90.01,90.01,573215.0,90.19,90.38,90.01,90.01,573215.0
2025-03-28 12:00:00,90.01,90.24,89.64,89.75,517135.0,90.01,90.24,89.64,89.75,517135.0
2025-03-28 12:30:00,89.75,89.99,89.73,89.75,110918.0,89.75,89.99,89.73,89.75,110918.0
2025-03-28 13:00:00,89.73,89.74,89.37,89.45,160295.0,89.73,89.74,89.37,89.45,160295.0
2025-03-28 13:30:00,89.45,89.62,89.38,89.62,84931.0,89.45,89.62,89.38,89.62,84931.0
2025-03-28 14:00:00,89.61,90.01,89.58,89.71,154534.0,89.61,90.01,89.58,89.71,154534.0
2025-03-28 14:30:00,89.71,89.79,89.53,89.76,138985.0,89.71,89.79,89.53,89.76,138985.0
2025-03-28 15:00:00,89.76,89.89,89.58,89.61,173555.0,89.76,89.89,89.58,89.61,173555.0
2025-03-28 15:30:00,89.63,89.92,89.42,89.83,955378.0,89.63,89.92,89.42,89.83,955378.0
2025-03-31 09:30:00,88.0,88.19,86.45,87.25,673095.0,88.0,88.19,86.45,87.25,673095.0
2025-03-31 10:00:00,87.26,87.8,86.91,86.93,542481.0,87.26,87.8,86.91,86.93,542481.0
2025-03-31 10:30:00,86.94,87.61,86.94,87.38,593306.0,86.94,87.61,86.94,87.38,593306.0
2025-03-31 11:00:00,87.4,88.1,87.37,87.81,347949.0,87.4,88.1,87.37,87.81,347949.0
2025-03-31 11:30:00,87.82,88.32,87.69,88.07,452119.0,87.82,88.32,87.69,88.07,452119.0
2025-03-31 12:00:00,88.08,88.45,87.77,88.45,186782.0,88.08,88.45,87.77,88.45,186782.0
2025-03-31 12:30:00,88.43,88.43,87.96,87.98,350499.0,88.43,88.43,87.96,87.98,350499.0
2025-03-31 13:00:00,87.98,88.5,87.93,88.19,246086.0,87.98,88.5,87.93,88.19,246086.0
2025-03-31 13:30:00,88.19,88.3,88.01,88.1,254901.0,88.19,88.3,88.01,88.1,254901.0
2025-03-31 14:00:00,88.1,88.87,88.07,88.86,413446.0,88.1,88.87,88.07,88.86,413446.0
2025-03-31 14:30:00,88.86,89.12,88.73,88.73,334585.0,88.86,89.12,88.73,88.73,334585.0
2025-03-31 15:00:00,88.73,89.11,88.61,88.63,429645.0,88.73,89.11,88.61,88.63,429645.0
2025-03-31 15:30:00,88.6,89.27,88.55,89.07,898805.0,88.6,89.27,88.55,89.07,898805.0
2025-04-01 09:30:00,88.93,89.34,88.6,88.78,279229.0,88.93,89.34,88.6,88.78,279229.0
2025-04-01 10:00:00,88.82,88.9,88.09,88.48,224040.0,88.82,88.9,88.09,88.48,224040.0
2025-04-01 10:30:00,88.44,89.32,88.44,89.31,200861.0,88.44,89.32,88.44,89.31,200861.0
2025-04-01 11:00:00,89.29,90.0,89.26,89.83,267409.0,89.29,90.0,89.26,89.83,267409.0
2025-04-01 11:30:00,89.84,90.09,89.65,90.08,270641.0,89.84,90.09,89.65,90.08,270641.0
2025-04-01 12:00:00,90.09,90.22,89.65,89.68,173866.0,90.09,90.22,89.65,89.68,173866.0
2025-04-01 12:30:00,89.7,89.9,89.36,89.78,140179.0,89.7,89.9,89.36,89.78,140179.0
2025-04-01 13:00:00,89.77,89.88,89.58,89.64,69205.0,89.77,89.88,89.58,89.64,69205.0
2025-04-01 13:30:00,89.63,89.92,89.52,89.53,102550.0,89.63,89.92,89.52,89.53,102550.0
2025-04-01 14:00:00,89.54,89.56,88.93,89.03,93010.0,89.54,89.56,88.93,89.03,93010.0
2025-04-01 14:30:00,89.03,89.49,89.03,89.49,99496.0,89.03,89.49,89.03,89.49,99496.0
2025-04-01 15:00:00,89.49,89.82,89.44,89.7,190752.0,89.49,89.82,89.44,89.7,190752.0
2025-04-01 15:30:00,89.7,90.48,89.65,90.3,563289.0,89.7,90.48,89.65,90.3,563289.0
2025-04-02 09:30:00,88.62,90.62,88.62,90.13,412201.0,88.62,90.62,88.62,90.13,412201.0
2025-04-02 10:00:00,90.12,90.71,89.86,90.46,268018.0,90.12,90.71,89.86,90.46,268018.0
2025-04-02 10:30:00,90.5,90.82,90.36,90.77,146487.0,90.5,90.82,90.36,90.77,146487.0
2025-04-02 11:00:00,90.76,91.29,90.47,91.19,126564.0,90.76,91.29,90.47,91.19,126564.0
2025-04-02 11:30:00,91.17,91.37,90.87,91.11,179891.0,91.17,91.37,90.87,91.11,179891.0
2025-04-02 12:00:00,91.14,91.65,91.09,91.65,118218.0,91.14,91.65,91.09,91.65,118218.0
2025-04-02 12:30:00,91.67,92.0,91.52,91.88,145228.0,91.67,92.0,91.52,91.88,145228.0
2025-04-02 13:00:00,91.88,92.24,91.86,91.88,310339.0,91.88,92.24,91.86,91.88,310339.0
2025-04-02 13:30:00,91.88,91.89,91.27,91.38,130376.0,91.88,91.89,91.27,91.38,130376.0
2025-04-02 14:00:00,91.37,91.47,90.75,90.76,116609.0,91.37,91.47,90.75,90.76,116609.0
2025-04-02 14:30:00,90.73,91.34,90.7,90.8,82873.0,90.73,91.34,90.7,90.8,82873.0
2025-04-02 15:00:00,90.72,91.2,90.72,91.17,136554.0,90.72,91.2,90.72,91.17,136554.0
2025-04-02 15:30:00,91.18,91.77,91.05,91.54,377558.0,91.18,91.77,91.05,91.54,377558.0
2025-04-03 09:30:00,87.54,88.42,87.31,87.53,1269530.0,87.54,88.42,87.31,87.53,1269530.0
2025-04-03 10:00:00,87.47,87.63,86.68,87.03,757069.0,87.47,87.63,86.68,87.03,757069.0
2025-04-03 10:30:00,87.01,87.2,86.05,86.12,1033538.0,87.01,87.2,86.05,86.12,1033538.0
2025-04-03 11:00:00,86.11,86.95,85.91,86.71,277729.0,86.11,86.95,85.91,86.71,277729.0
2025-04-03 11:30:00,86.68,87.4,86.66,87.12,235590.0,86.68,87.4,86.66,87.12,235590.0
2025-04-03 12:00:00,87.09,87.75,87.08,87.72,259334.0,87.09,87.75,87.08,87.72,259334.0
2025-04-03 12:30:00,87.73,87.86,87.26,87.34,210989.0,87.73,87.86,87.26,87.34,210989.0
2025-04-03 13:00:00,87.36,87.67,87.24,87.32,145239.0,87.36,87.67,87.24,87.32,145239.0
2025-04-03 13:30:00,87.31,87.68,87.22,87.23,166146.0,87.31,87.68,87.22,87.23,166146.0
2025-04-03 14:00:00,87.22,87.33,86.79,86.94,384693.0,87.22,87.33,86.79,86.94,384693.0
2025-04-03 14:30:00,86.94,87.44,86.81,87.4,276207.0,86.94,87.44,86.81,87.4,276207.0
2025-04-03 15:00:00,87.39,87.39,86.73,86.83,382104.0,87.39,87.39,86.73,86.83,382104.0
2025-04-03 15:30:00,86.85,87.03,86.52,86.63,1152673.0,86.85,87.03,86.52,86.63,1152673.0
2025-04-04 09:30:00,83.95,84.45,82.57,83.58,1564379.0,83.95,84.45,82.57,83.58,1564379.0
2025-04-04 10:00:00,83.56,83.64,82.04,82.05,696766.0,83.56,83.64,82.04,82.05,696766.0
2025-04-04 10:30:00,82.03,82.32,80.9,82.05,407140.0,82.03,82.32,80.9,82.05,407140.0
2025-04-04 11:00:00,82.01,83.84,81.86,82.93,669619.0,82.01,83.84,81.86,82.93,669619.0
2025-04-04 11:30:00,82.91,83.25,82.4,82.46,454624.0,82.91,83.25,82.4,82.46,454624.0
2025-04-04 12:00:00,82.47,83.0,81.88,81.96,485034.0,82.47,83.0,81.88,81.96,485034.0
2025-04-04 12:30:00,81.93,82.31,81.61,81.84,308678.0,81.93,82.31,81.61,81.84,308678.0
2025-04-04 13:00:00,81.81,82.1,81.23,81.87,442224.0,81.81,82.1,81.23,81.87,442224.0
2025-04-04 13:30:00,81.85,82.6,81.62,82.6,425556.0,81.85,82.6,81.62,82.6,425556.0
2025-04-04 14:00:00,82.66,82.92,81.57,81.63,289838.0,82.66,82.92,81.57,81.63,289838.0
2025-04-04 14:30:00,81.59,81.74,81.02,81.29,399111.0,81.59,81.74,81.02,81.29,399111.0
2025-04-04 15:00:00,81.3,82.13,80.98,81.97,377197.0,81.3,82.13,80.98,81.97,377197.0
2025-04-04 15:30:00,81.93,82.6,81.17,81.24,1459818.0,81.93,82.6,81.17,81.24,1459818.0
2025-04-07 09:30:00,77.5,79.94,76.68,79.85,2200545.0,77.5,79.94,76.68,79.85,2200545.0
2025-04-07 10:00:00,79.84,84.91,79.4,80.09,2215672.0,79.84,84.91,79.4,80.09,2215672.0
2025-04-07 10:30:00,80.11,82.27,79.4,81.71,730713.0,80.11,82.27,79.4,81.71,730713.0
2025-04-07 11:00:00,81.76,82.47,79.4,79.59,521836.0,81.76,82.47,79.4,79.59,521836.0
2025-04-07 11:30:00,79.59,81.37,79.59,80.54,299225.0,79.59,81.37,79.59,80.54,299225.0
2025-04-07 12:00:00,80.5,80.89,79.61,80.65,381568.0,80.5,80.89,79.61,80.65,381568.0
2025-04-07 12:30:00,80.63,81.13,79.65,79.78,213571.0,80.63,81.13,79.65,79.78,213571.0
2025-04-07 13:00:00,79.76,81.79,79.76,81.72,208617.0,79.76,81.79,79.76,81.72,208617.0
2025-04-07 13:30:00,81.8,82.57,81.16,82.35,436890.0,81.8,82.57,81.16,82.35,436890.0
2025-04-07 14:00:00,82.38,82.56,81.29,81.34,1133456.0,82.38,82.56,81.29,81.34,1133456.0
2025-04-07 14:30:00,81.38,82.3,80.94,81.01,600508.0,81.38,82.3,80.94,81.01,600508.0
2025-04-07 15:00:00,81.0,81.65,80.44,80.57,261877.0,81.0,81.65,80.44,80.57,261877.0
2025-04-07 15:30:00,80.58,81.71,80.58,81.26,1593069.0,80.58,81.71,80.58,81.26,1593069.0
2025-04-08 09:30:00,84.5,84.52,83.67,84.45,562840.0,84.5,84.52,83.67,84.45,562840.0
2025-04-08 10:00:00,84.43,85.19,84.34,84.89,770922.0,84.43,85.19,84.34,84.89,770922.0
2025-04-08 10:30:00,84.91,84.99,83.85,83.93,296073.0,84.91,84.99,83.85,83.93,296073.0
2025-04-08 11:00:00,83.88,84.24,83.36,83.39,276034.0,83.88,84.24,83.36,83.39,276034.0
2025-04-08 11:30:00,83.41,84.29,83.29,83.69,260612.0,83.41,84.29,83.29,83.69,260612.0
2025-04-08 12:00:00,83.63,83.78,82.44,82.78,396292.0,83.63,83.78,82.44,82.78,396292.0
2025-04-08 12:30:00,82.8,82.92,81.68,81.68,1034631.0,82.8,82.92,81.68,81.68,1034631.0
2025-04-08 13:00:00,81.72,82.02,81.08,81.19,255351.0,81.72,82.02,81.08,81.19,255351.0
2025-04-08 13:30:00,81.12,82.3,81.0,81.94,280723.0,81.12,82.3,81.0,81.94,280723.0
2025-04-08 14:00:00,81.95,82.03,81.2,81.25,213235.0,81.95,82.03,81.2,81.25,213235.0
2025-04-08 14:30:00,81.25,82.24,81.05,81.09,316078.0,81.25,82.24,81.05,81.09,316078.0
2025-04-08 15:00:00,81.11,81.18,79.53,80.3,1165967.0,81.11,81.18,79.53,80.3,1165967.0
2025-04-08 15:30:00,80.27,80.27,78.86,80.16,888605.0,80.27,80.27,78.86,80.16,888605.0
2025-04-09 09:30:00,79.7,81.77,79.55,81.17,337381.0,79.7,81.77,79.55,81.17,337381.0
2025-04-09 10:00:00,81.13,82.02,80.7,81.19,470247.0,81.13,82.02,80.7,81.19,470247.0
2025-04-09 10:30:00,81.21,81.73,79.96,79.98,450005.0,81.21,81.73,79.96,79.98,450005.0
2025-04-09 11:00:00,79.99,81.06,79.93,80.72,387367.0,79.99,81.06,79.93,80.72,387367.0
2025-04-09 11:30:00,80.73,80.92,79.97,80.29,289245.0,80.73,80.92,79.97,80.29,289245.0
2025-04-09 12:00:00,80.29,81.2,80.07,80.96,449371.0,80.29,81.2,80.07,80.96,449371.0
2025-04-09 12:30:00,80.92,81.55,80.85,81.34,224433.0,80.92,81.55,80.85,81.34,224433.0
2025-04-09 13:00:00,81.34,87.33,80.67,85.44,1200116.0,81.34,87.33,80.67,85.44,1200116.0
2025-04-09 13:30:00,85.53,88.47,85.38,88.36,1157094.0,85.53,88.47,85.38,88.36,1157094.0
2025-04-09 14:00:00,88.47,89.81,87.62,89.65,658480.0,88.47,89.81,87.62,89.65,658480.0
2025-04-09 14:30:00,89.55,89.93,87.81,87.86,487108.0,89.55,89.93,87.81,87.86,487108.0
2025-04-09 15:00:00,87.83,89.73,87.55,89.49,645940.0,87.83,89.73,87.55,89.49,645940.0
2025-04-09 15:30:00,89.48,90.18,89.06,89.68,1689014.0,89.48,90.18,89.06,89.68,1689014.0
2025-04-10 09:30:00,87.38,87.79,86.61,86.65,378055.0,87.38,87.79,86.61,86.65,378055.0
2025-04-10 10:00:00,86.61,87.17,86.22,86.66,303747.0,86.61,87.17,86.22,86.66,303747.0
2025-04-10 10:30:00,86.66,87.62,86.66,86.72,271182.0,86.66,87.62,86.66,86.72,271182.0
2025-04-10 11:00:00,86.72,87.31,86.07,86.08,280876.0,86.72,87.31,86.07,86.08,280876.0
2025-04-10 11:30:00,86.07,86.23,85.34,85.43,368890.0,86.07,86.23,85.34,85.43,368890.0
2025-04-10 12:00:00,85.42,85.75,83.7,84.11,185844.0,85.42,85.75,83.7,84.11,185844.0
2025-04-10 12:30:00,84.08,85.66,84.06,85.59,955070.0,84.08,85.66,84.06,85.59,955070.0
2025-04-10 13:00:00,85.51,86.44,84.23,85.39,149100.0,85.51,86.44,84.23,85.39,149100.0
2025-04-10 13:30:00,85.35,86.59,85.18,86.33,197365.0,85.35,86.59,85.18,86.33,197365.0
2025-04-10 14:00:00,86.32,87.12,85.57,87.02,214301.0,86.32,87.12,85.57,87.02,214301.0
2025-04-10 14:30:00,87.07,87.33,86.19,86.69,132257.0,87.07,87.33,86.19,86.69,132257.0
2025-04-10 15:00:00,86.6,87.28,85.9,85.92,242246.0,86.6,87.28,85.9,85.92,242246.0
2025-04-10 15:30:00,85.9,86.64,85.26,86.43,412314.0,85.9,86.64,85.26,86.43,412314.0
2025-04-11 09:30:00,86.34,86.53,85.46,85.9,203546.0,86.34,86.53,85.46,85.9,203546.0
2025-04-11 10:00:00,85.82,86.05,84.5,84.6,963902.0,85.82,86.05,84.5,84.6,963902.0
2025-04-11 10:30:00,84.6,85.69,84.47,85.27,443715.0,84.6,85.69,84.47,85.27,443715.0
2025-04-11 11:00:00,85.21,86.02,84.85,85.29,309881.0,85.21,86.02,84.85,85.29,309881.0
2025-04-11 11:30:00,85.28,85.99,85.17,85.92,148742.0,85.28,85.99,85.17,85.92,148742.0
2025-04-11 12:00:00,85.94,86.23,85.5,85.69,163359.0,85.94,86.23,85.5,85.69,163359.0
2025-04-11 12:30:00,85.74,86.69,85.73,86.53,186204.0,85.74,86.69,85.73,86.53,186204.0
2025-04-11 13:00:00,86.53,86.77,86.13,86.21,154827.0,86.53,86.77,86.13,86.21,154827.0
2025-04-11 13:30:00,86.23,87.44,86.01,87.24,294231.0,86.23,87.44,86.01,87.24,294231.0
2025-04-11 14:00:00,87.24,87.34,86.79,87.09,139899.0,87.24,87.34,86.79,87.09,139899.0
2025-04-11 14:30:00,87.11,87.24,86.64,86.76,132610.0,87.11,87.24,86.64,86.76,132610.0
2025-04-11 15:00:00,86.78,87.36,86.75,87.15,118028.0,86.78,87.36,86.75,87.15,118028.0
2025-04-11 15:30:00,87.14,87.45,86.99,87.25,272460.0,87.14,87.45,86.99,87.25,272460.0
2025-04-14 09:30:00,89.48,89.73,87.98,88.48,413353.0,89.48,89.73,87.98,88.48,413353.0
2025-04-14 10:00:00,88.49,89.15,88.4,88.99,308710.0,88.49,89.15,88.4,88.99,308710.0
2025-04-14 10:30:00,88.99,89.38,88.86,89.07,216015.0,88.99,89.38,88.86,89.07,216015.0
2025-04-14 11:00:00,89.05,89.18,87.98,88.0,129000.0,89.05,89.18,87.98,88.0,129000.0
2025-04-14 11:30:00,88.01,88.24,87.28,87.39,127114.0,88.01,88.24,87.28,87.39,127114.0
2025-04-14 12:00:00,87.38,87.79,87.01,87.46,142954.0,87.38,87.79,87.01,87.46,142954.0
2025-04-14 12:30:00,87.46,87.83,87.25,87.27,161941.0,87.46,87.83,87.25,87.27,161941.0
2025-04-14 13:00:00,87.28,87.98,87.23,87.68,189430.0,87.28,87.98,87.23,87.68,189430.0
2025-04-14 13:30:00,87.64,88.09,87.5,87.97,92716.0,87.64,88.09,87.5,87.97,92716.0
2025-04-14 14:00:00,87.96,88.29,87.91,88.24,151595.0,87.96,88.29,87.91,88.24,151595.0
2025-04-14 14:30:00,88.2,88.46,88.13,88.29,176013.0,88.2,88.46,88.13,88.29,176013.0
2025-04-14 15:00:00,88.29,88.71,88.28,88.41,150759.0,88.29,88.71,88.28,88.41,150759.0
2025-04-14 15:30:00,88.41,88.58,87.94,88.0,435110.0,88.41,88.58,87.94,88.0,435110.0
2025-04-15 09:30:00,88.11,89.33,88.11,89.09,872892.0,88.11,89.33,88.11,89.09,872892.0
2025-04-15 10:00:00,89.08,89.51,88.52,88.69,663583.0,89.08,89.51,88.52,88.69,663583.0
2025-04-15 10:30:00,88.7,89.27,88.67,89.08,146569.0,88.7,89.27,88.67,89.08,146569.0
2025-04-15 11:00:00,89.06,89.37,89.04,89.05,171705.0,89.06,89.37,89.04,89.05,171705.0
2025-04-15 11:30:00,89.06,89.35,88.85,89.12,94959.0,89.06,89.35,88.85,89.12,94959.0
2025-04-15 12:00:00,89.14,89.44,89.09,89.33,69313.0,89.14,89.44,89.09,89.33,69313.0
2025-04-15 12:30:00,89.33,89.42,88.88,89.0,58325.0,89.33,89.42,88.88,89.0,58325.0
2025-04-15 13:00:00,88.99,89.21,88.71,88.75,67553.0,88.99,89.21,88.71,88.75,67553.0
2025-04-15 13:30:00,88.73,89.03,88.68,88.91,103822.0,88.73,89.03,88.68,88.91,103822.0
2025-04-15 14:00:00,88.9,88.96,88.66,88.75,103064.0,88.9,88.96,88.66,88.75,103064.0
2025-04-15 14:30:00,88.76,89.13,88.76,89.01,149220.0,88.76,89.13,88.76,89.01,149220.0
2025-04-15 15:00:00,88.98,89.14,88.86,88.98,189375.0,88.98,89.14,88.86,88.98,189375.0
2025-04-15 15:30:00,88.99,89.18,88.83,89.09,462891.0,88.99,89.18,88.83,89.09,462891.0
2025-04-16 09:30:00,87.57,88.24,87.57,87.57,222042.0,87.57,88.24,87.57,87.57,222042.0
2025-04-16 10:00:00,87.51,88.23,87.51,88.11,168404.0,87.51,88.23,87.51,88.11,168404.0
2025-04-16 10:30:00,88.12,88.49,88.04,88.36,114962.0,88.12,88.49,88.04,88.36,114962.0
2025-04-16 11:00:00,88.36,88.8,88.12,88.7,191550.0,88.36,88.8,88.12,88.7,191550.0
2025-04-16 11:30:00,88.73,88.73,88.09,88.13,116045.0,88.73,88.73,88.09,88.13,116045.0
2025-04-16 12:00:00,88.15,88.33,88.03,88.22,70854.0,88.15,88.33,88.03,88.22,70854.0
2025-04-16 12:30:00,88.22,88.33,87.9,87.92,97264.0,88.22,88.33,87.9,87.92,97264.0
2025-04-16 13:00:00,87.92,88.05,87.74,88.03,149421.0,87.92,88.05,87.74,88.03,149421.0
2025-04-16 13:30:00,88.03,88.03,86.5,86.52,467246.0,88.03,88.03,86.5,86.52,467246.0
2025-04-16 14:00:00,86.52,87.19,86.51,86.98,697312.0,86.52,87.19,86.51,86.98,697312.0
2025-04-16 14:30:00,86.98,86.99,86.18,86.2,196610.0,86.98,86.99,86.18,86.2,196610.0
2025-04-16 15:00:00,86.19,86.33,85.76,85.87,263384.0,86.19,86.33,85.76,85.87,263384.0
2025-04-16 15:30:00,85.86,86.96,85.86,86.91,627096.0,85.86,86.96,85.86,86.91,627096.0
2025-04-17 09:30:00,87.5,87.54,86.85,87.18,116063.0,87.5,87.54,86.85,87.18,116063.0
2025-04-17 10:00:00,87.14,87.33,86.33,86.35,139980.0,87.14,87.33,86.33,86.35,139980.0
2025-04-17 10:30:00,86.36,86.78,86.2,86.49,86165.0,86.36,86.78,86.2,86.49,86165.0
2025-04-17 11:00:00,86.52,87.23,86.45,86.74,151548.0,86.52,87.23,86.45,86.74,151548.0
2025-04-17 11:30:00,86.74,87.11,86.63,86.66,63109.0,86.74,87.11,86.63,86.66,63109.0
2025-04-17 12:00:00,86.67,87.24,86.49,87.17,174741.0,86.67,87.24,86.49,87.17,174741.0
2025-04-17 12:30:00,87.14,87.34,86.84,87.21,191839.0,87.14,87.34,86.84,87.21,191839.0
2025-04-17 13:00:00,87.2,87.31,86.75,86.75,62054.0,87.2,87.31,86.75,86.75,62054.0
2025-04-17 13:30:00,86.78,87.21,86.78,87.02,79609.0,86.78,87.21,86.78,87.02,79609.0
2025-04-17 14:00:00,87.02,87.33,86.98,87.06,192898.0,87.02,87.33,86.98,87.06,192898.0
2025-04-17 14:30:00,87.07,87.28,86.84,86.84,82319.0,87.07,87.28,86.84,86.84,82319.0
2025-04-17 15:00:00,86.84,86.92,86.52,86.55,126287.0,86.84,86.92,86.52,86.55,126287.0
2025-04-17 15:30:00,86.55,86.88,86.4,86.56,717223.0,86.55,86.88,86.4,86.56,717223.0
2025-04-21 09:30:00,85.29,85.75,84.74,84.74,1713941.0,85.29,85.75,84.74,84.74,1713941.0
2025-04-21 10:00:00,84.72,84.76,84.15,84.22,1566178.0,84.72,84.76,84.15,84.22,1566178.0
2025-04-21 10:30:00,84.22,84.46,83.93,84.08,328576.0,84.22,84.46,83.93,84.08,328576.0
2025-04-21 11:00:00,84.08,84.24,83.79,83.86,296811.0,84.08,84.24,83.79,83.86,296811.0
2025-04-21 11:30:00,83.86,83.9,83.34,83.48,162023.0,83.86,83.9,83.34,83.48,162023.0
2025-04-21 12:00:00,83.5,83.8,83.49,83.57,360014.0,83.5,83.8,83.49,83.57,360014.0
2025-04-21 12:30:00,83.61,83.92,83.42,83.45,96129.0,83.61,83.92,83.42,83.45,96129.0
2025-04-21 13:00:00,83.46,83.56,83.16,83.29,62126.0,83.46,83.56,83.16,83.29,62126.0
2025-04-21 13:30:00,83.29,83.4,83.02,83.06,86747.0,83.29,83.4,83.02,83.06,86747.0
2025-04-21 14:00:00,83.05,83.23,82.98,83.12,97567.0,83.05,83.23,82.98,83.12,97567.0
2025-04-21 14:30:00,83.12,83.25,82.79,82.8,46020.0,83.12,83.25,82.79,82.8,46020.0
2025-04-21 15:00:00,82.78,83.44,82.78,83.23,193908.0,82.78,83.44,82.78,83.23,193908.0
2025-04-21 15:30:00,83.23,83.95,83.23,83.87,817121.0,83.23,83.95,83.23,83.87,817121.0
2025-04-22 09:30:00,85.0,85.12,84.5,85.03,190758.0,85.0,85.12,84.5,85.03,190758.0
2025-04-22 10:00:00,85.04,85.44,85.01,85.34,292981.0,85.04,85.44,85.01,85.34,292981.0
2025-04-22 10:30:00,85.34,85.72,85.2,85.64,121186.0,85.34,85.72,85.2,85.64,121186.0
2025-04-22 11:00:00,85.64,85.99,85.64,85.77,267998.0,85.64,85.99,85.64,85.77,267998.0
2025-04-22 11:30:00,85.78,86.14,85.52,86.05,89678.0,85.78,86.14,85.52,86.05,89678.0
2025-04-22 12:00:00,86.06,86.86,86.06,86.74,280589.0,86.06,86.86,86.06,86.74,280589.0
2025-04-22 12:30:00,86.73,86.82,86.36,86.53,157905.0,86.73,86.82,86.36,86.53,157905.0
2025-04-22 13:00:00,86.51,86.7,85.51,85.53,209492.0,86.51,86.7,85.51,85.53,209492.0
2025-04-22 13:30:00,85.54,85.76,85.35,85.44,215733.0,85.54,85.76,85.35,85.44,215733.0
2025-04-22 14:00:00,85.43,86.17,85.43,86.1,232989.0,85.43,86.17,85.43,86.1,232989.0
2025-04-22 14:30:00,86.11,86.32,86.05,86.29,153213.0,86.11,86.32,86.05,86.29,153213.0
2025-04-22 15:00:00,86.29,86.3,85.71,85.81,117543.0,86.29,86.3,85.71,85.81,117543.0
2025-04-22 15:30:00,85.8,86.34,85.66,86.21,706264.0,85.8,86.34,85.66,86.21,706264.0
2025-04-23 09:30:00,89.52,90.95,89.45,90.43,1323313.0,89.52,90.95,89.45,90.43,1323313.0
2025-04-23 10:00:00,90.44,90.69,89.96,90.53,671699.0,90.44,90.69,89.96,90.53,671699.0
2025-04-23 10:30:00,90.5,90.88,90.35,90.38,538810.0,90.5,90.88,90.35,90.38,538810.0
2025-04-23 11:00:00,90.39,90.56,89.52,89.67,269327.0,90.39,90.56,89.52,89.67,269327.0
2025-04-23 11:30:00,89.67,89.77,88.9,89.32,322921.0,89.67,89.77,88.9,89.32,322921.0
2025-04-23 12:00:00,89.31,89.35,88.59,89.03,296518.0,89.31,89.35,88.59,89.03,296518.0
2025-04-23 12:30:00,89.02,89.53,89.0,89.46,235798.0,89.02,89.53,89.0,89.46,235798.0
2025-04-23 13:00:00,89.44,89.77,89.08,89.53,605382.0,89.44,89.77,89.08,89.53,605382.0
2025-04-23 13:30:00,89.54,89.66,89.17,89.55,192408.0,89.54,89.66,89.17,89.55,192408.0
2025-04-23 14:00:00,89.56,89.81,89.34,89.39,306354.0,89.56,89.81,89.34,89.39,306354.0
2025-04-23 14:30:00,89.39,89.61,89.18,89.32,345674.0,89.39,89.61,89.18,89.32,345674.0
2025-04-23 15:00:00,89.31,89.42,88.64,88.75,492339.0,89.31,89.42,88.64,88.75,492339.0
2025-04-23 15:30:00,88.76,89.14,88.52,88.86,659606.0,88.76,89.14,88.52,88.86,659606.0
2025-04-24 09:30:00,90.05,92.06,89.87,91.95,603758.0,90.05,92.06,89.87,91.95,603758.0
2025-04-24 10:00:00,91.94,92.27,91.84,92.24,1017530.0,91.94,92.27,91.84,92.24,1017530.0
2025-04-24 10:30:00,92.24,92.54,91.92,92.12,607962.0,92.24,92.54,91.92,92.12,607962.0
2025-04-24 11:00:00,92.12,92.47,92.07,92.28,222695.0,92.12,92.47,92.07,92.28,222695.0
2025-04-24 11:30:00,92.29,92.67,92.19,92.47,584141.0,92.29,92.67,92.19,92.47,584141.0
2025-04-24 12:00:00,92.48,92.84,92.38,92.78,353116.0,92.48,92.84,92.38,92.78,353116.0
2025-04-24 12:30:00,92.77,93.01,92.76,92.87,312925.0,92.77,93.01,92.76,92.87,312925.0
2025-04-24 13:00:00,92.86,93.0,92.72,92.97,164161.0,92.86,93.0,92.72,92.97,164161.0
2025-04-24 13:30:00,92.97,93.06,92.72,93.0,233963.0,92.97,93.06,92.72,93.0,233963.0
2025-04-24 14:00:00,92.99,93.21,92.97,93.18,419173.0,92.99,93.21,92.97,93.18,419173.0
2025-04-24 14:30:00,93.17,93.4,93.16,93.26,328552.0,93.17,93.4,93.16,93.26,328552.0
2025-04-24 15:00:00,93.25,93.26,92.85,92.88,304237.0,93.25,93.26,92.85,92.88,304237.0
2025-04-24 15:30:00,92.88,93.36,92.84,93.21,1107113.0,92.88,93.36,92.84,93.21,1107113.0
2025-04-25 09:30:00,93.15,93.59,93.08,93.26,650920.0,93.15,93.59,93.08,93.26,650920.0
2025-04-25 10:00:00,93.28,94.09,93.19,93.42,407702.0,93.28,94.09,93.19,93.42,407702.0
2025-04-25 10:30:00,93.41,93.76,93.23,93.62,404939.0,93.41,93.76,93.23,93.62,404939.0
2025-04-25 11:00:00,93.63,94.17,93.46,93.97,428217.0,93.63,94.17,93.46,93.97,428217.0
2025-04-25 11:30:00,93.97,94.08,93.72,93.96,248844.0,93.97,94.08,93.72,93.96,248844.0
2025-04-25 12:00:00,93.96,94.25,93.82,94.17,148963.0,93.96,94.25,93.82,94.17,148963.0
2025-04-25 12:30:00,94.17,94.45,94.13,94.42,89281.0,94.17,94.45,94.13,94.42,89281.0
2025-04-25 13:00:00,94.41,94.77,94.37,94.69,167652.0,94.41,94.77,94.37,94.69,167652.0
2025-04-25 13:30:00,94.7,94.75,93.88,94.12,346711.0,94.7,94.75,93.88,94.12,346711.0
2025-04-25 14:00:00,94.13,94.51,94.08,94.45,277123.0,94.13,94.51,94.08,94.45,277123.0
2025-04-25 14:30:00,94.45,94.63,94.33,94.47,221785.0,94.45,94.63,94.33,94.47,221785.0
2025-04-25 15:00:00,94.47,94.61,94.43,94.48,298372.0,94.47,94.61,94.43,94.48,298372.0
2025-04-25 15:30:00,94.48,94.78,94.29,94.71,1252300.0,94.48,94.78,94.29,94.71,1252300.0
2025-04-28 09:30:00,94.9,95.42,94.57,94.68,446739.0,94.9,95.42,94.57,94.68,446739.0
2025-04-28 10:00:00,94.68,95.24,94.51,95.02,298515.0,94.68,95.24,94.51,95.02,298515.0
2025-04-28 10:30:00,95.06,95.16,94.64,94.72,254822.0,95.06,95.16,94.64,94.72,254822.0
2025-04-28 11:00:00,94.68,94.84,93.82,93.82,212879.0,94.68,94.84,93.82,93.82,212879.0
2025-04-28 11:30:00,93.84,94.24,93.83,94.06,89948.0,93.84,94.24,93.83,94.06,89948.0
2025-04-28 12:00:00,94.04,94.07,93.53,93.57,122409.0,94.04,94.07,93.53,93.57,122409.0
2025-04-28 12:30:00,93.59,94.11,93.58,93.85,117967.0,93.59,94.11,93.58,93.85,117967.0
2025-04-28 13:00:00,93.85,93.93,93.58,93.67,160719.0,93.85,93.93,93.58,93.67,160719.0
2025-04-28 13:30:00,93.67,94.18,93.63,94.16,124275.0,93.67,94.18,93.63,94.16,124275.0
2025-04-28 14:00:00,94.16,94.37,94.02,94.3,106130.0,94.16,94.37,94.02,94.3,106130.0
2025-04-28 14:30:00,94.3,94.59,94.24,94.53,143964.0,94.3,94.59,94.24,94.53,143964.0
2025-04-28 15:00:00,94.53,94.88,94.5,94.84,205105.0,94.53,94.88,94.5,94.84,205105.0
2025-04-28 15:30:00,94.82,95.13,94.69,94.88,572733.0,94.82,95.13,94.69,94.88,572733.0
2025-04-29 09:30:00,94.79,95.64,94.68,95.31,269856.0,94.79,95.64,94.68,95.31,269856.0
2025-04-29 10:00:00,95.32,95.79,95.08,95.2,204336.0,95.32,95.79,95.08,95.2,204336.0
2025-04-29 10:30:00,95.23,95.88,95.23,95.84,171858.0,95.23,95.88,95.23,95.84,171858.0
2025-04-29 11:00:00,95.85,95.97,95.54,95.71,143269.0,95.85,95.97,95.54,95.71,143269.0
2025-04-29 11:30:00,95.7,95.76,95.39,95.49,133733.0,95.7,95.76,95.39,95.49,133733.0
2025-04-29 12:00:00,95.49,95.83,95.48,95.6,106658.0,95.49,95.83,95.48,95.6,106658.0
2025-04-29 12:30:00,95.59,95.78,95.24,95.34,117965.0,95.59,95.78,95.24,95.34,117965.0
2025-04-29 13:00:00,95.33,95.74,95.25,95.64,142743.0,95.33,95.74,95.25,95.64,142743.0
2025-04-29 13:30:00,95.66,96.1,95.64,96.01,99612.0,95.66,96.1,95.64,96.01,99612.0
2025-04-29 14:00:00,96.02,96.15,95.95,96.1,143187.0,96.02,96.15,95.95,96.1,143187.0
2025-04-29 14:30:00,96.11,96.11,95.96,96.05,131778.0,96.11,96.11,95.96,96.05,131778.0
2025-04-29 15:00:00,96.03,96.22,96.02,96.13,194010.0,96.03,96.22,96.02,96.13,194010.0
2025-04-29 15:30:00,96.13,96.29,95.97,96.07,538899.0,96.13,96.29,95.97,96.07,538899.0
2025-04-30 09:30:00,94.0,94.2,93.43,93.48,428259.0,94.0,94.2,93.43,93.48,428259.0
2025-04-30 10:00:00,93.46,94.52,93.44,94.5,275241.0,93.46,94.52,93.44,94.5,275241.0
2025-04-30 10:30:00,94.5,94.71,94.34,94.56,140144.0,94.5,94.71,94.34,94.56,140144.0
2025-04-30 11:00:00,94.56,95.14,94.54,95.0,133085.0,94.56,95.14,94.54,95.0,133085.0
2025-04-30 11:30:00,95.02,95.38,94.98,95.33,141242.0,95.02,95.38,94.98,95.33,141242.0
2025-04-30 12:00:00,95.3,95.45,94.9,94.99,191067.0,95.3,95.45,94.9,94.99,191067.0
2025-04-30 12:30:00,94.98,95.34,94.91,95.27,74011.0,94.98,95.34,94.91,95.27,74011.0
2025-04-30 13:00:00,95.27,95.46,94.83,95.45,91063.0,95.27,95.46,94.83,95.45,91063.0
2025-04-30 13:30:00,95.47,95.71,95.41,95.43,164581.0,95.47,95.71,95.41,95.43,164581.0
2025-04-30 14:00:00,95.44,95.84,95.26,95.53,279293.0,95.44,95.84,95.26,95.53,279293.0
2025-04-30 14:30:00,95.52,95.63,95.25,95.33,111875.0,95.52,95.63,95.25,95.33,111875.0
2025-04-30 15:00:00,95.33,95.53,95.18,95.22,156030.0,95.33,95.53,95.18,95.22,156030.0
2025-04-30 15:30:00,95.22,96.41,95.21,96.08,512920.0,95.22,96.41,95.21,96.08,512920.0
2025-05-01 09:30:00,98.16,98.47,97.58,97.74,1287209.0,98.16,98.47,97.58,97.74,1287209.0
2025-05-01 10:00:00,97.71,98.45,97.56,98.37,311457.0,97.71,98.45,97.56,98.37,311457.0
2025-05-01 10:30:00,98.38,98.78,98.26,98.78,293456.0,98.38,98.78,98.26,98.78,293456.0
2025-05-01 11:00:00,98.77,98.9,98.59,98.61,376754.0,98.77,98.9,98.59,98.61,376754.0
2025-05-01 11:30:00,98.63,98.66,98.02,98.17,141023.0,98.63,98.66,98.02,98.17,141023.0
2025-05-01 12:00:00,98.16,98.31,97.78,98.01,195116.0,98.16,98.31,97.78,98.01,195116.0
2025-05-01 12:30:00,98.0,98.13,97.79,97.83,192626.0,98.0,98.13,97.79,97.83,192626.0
2025-05-01 13:00:00,97.85,98.25,97.82,98.01,217091.0,97.85,98.25,97.82,98.01,217091.0
2025-05-01 13:30:00,98.02,98.04,97.61,97.88,391824.0,98.02,98.04,97.61,97.88,391824.0
2025-05-01 14:00:00,97.86,98.13,97.84,98.0,201059.0,97.86,98.13,97.84,98.0,201059.0
2025-05-01 14:30:00,98.01,98.29,97.98,98.09,108625.0,98.01,98.29,97.98,98.09,108625.0
2025-05-01 15:00:00,98.09,98.1,97.83,98.06,330510.0,98.09,98.1,97.83,98.06,330510.0
2025-05-01 15:30:00,98.05,98.1,97.0,97.09,783967.0,98.05,98.1,97.0,97.09,783967.0
2025-05-02 09:30:00,98.7,99.41,98.5,99.16,327955.0,98.7,99.41,98.5,99.16,327955.0
2025-05-02 10:00:00,99.18,99.63,99.11,99.48,459159.0,99.18,99.63,99.11,99.48,459159.0
2025-05-02 10:30:00,99.48,99.48,98.95,99.16,197985.0,99.48,99.48,98.95,99.16,197985.0
2025-05-02 11:00:00,99.16,99.32,98.9,98.92,271232.0,99.16,99.32,98.9,98.92,271232.0
2025-05-02 11:30:00,98.93,99.49,98.86,99.44,229441.0,98.93,99.49,98.86,99.44,229441.0
2025-05-02 12:00:00,99.45,99.83,99.44,99.7,274150.0,99.45,99.83,99.44,99.7,274150.0
2025-05-02 12:30:00,99.7,99.87,99.69,99.77,144810.0,99.7,99.87,99.69,99.77,144810.0
2025-05-02 13:00:00,99.8,99.82,99.47,99.51,98547.0,99.8,99.82,99.47,99.51,98547.0
2025-05-02 13:30:00,99.51,99.63,99.47,99.62,107005.0,99.51,99.63,99.47,99.62,107005.0
2025-05-02 14:00:00,99.61,99.8,99.6,99.68,200615.0,99.61,99.8,99.6,99.68,200615.0
2025-05-02 14:30:00,99.68,99.85,99.51,99.65,172505.0,99.68,99.85,99.51,99.65,172505.0
2025-05-02 15:00:00,99.64,99.69,99.45,99.61,206423.0,99.64,99.69,99.45,99.61,206423.0
2025-05-02 15:30:00,99.59,99.63,99.23,99.43,770137.0,99.59,99.63,99.23,99.43,770137.0
2025-05-05 09:30:00,98.65,99.69,98.49,99.6,236066.0,98.65,99.69,98.49,99.6,236066.0
2025-05-05 10:00:00,99.61,99.9,99.4,99.66,154276.0,99.61,99.9,99.4,99.66,154276.0
2025-05-05 10:30:00,99.66,99.92,99.39,99.87,68829.0,99.66,99.92,99.39,99.87,68829.0
2025-05-05 11:00:00,99.86,100.06,99.79,99.87,133913.0,99.86,100.06,99.79,99.87,133913.0
2025-05-05 11:30:00,99.87,99.93,99.66,99.91,69742.0,99.87,99.93,99.66,99.91,69742.0
2025-05-05 12:00:00,99.88,100.09,99.86,100.04,154374.0,99.88,100.09,99.86,100.04,154374.0
2025-05-05 12:30:00,100.06,100.09,99.95,100.02,64152.0,100.06,100.09,99.95,100.02,64152.0
2025-05-05 13:00:00,100.0,100.08,99.87,100.06,294737.0,100.0,100.08,99.87,100.06,294737.0
2025-05-05 13:30:00,100.07,100.15,100.01,100.02,49886.0,100.07,100.15,100.01,100.02,49886.0
2025-05-05 14:00:00,100.02,100.13,99.97,99.98,55710.0,100.02,100.13,99.97,99.98,55710.0
2025-05-05 14:30:00,99.99,100.21,99.97,99.98,74976.0,99.99,100.21,99.97,99.98,74976.0
2025-05-05 15:00:00,99.98,100.0,99.76,99.78,174861.0,99.98,100.0,99.76,99.78,174861.0
2025-05-05 15:30:00,99.77,99.9,99.29,99.36,650235.0,99.77,99.9,99.29,99.36,650235.0
2025-05-06 09:30:00,97.39,97.73,97.01,97.09,380438.0,97.39,97.73,97.01,97.09,380438.0
2025-05-06 10:00:00,97.06,98.01,96.92,97.93,283293.0,97.06,98.01,96.92,97.93,283293.0
2025-05-06 10:30:00,97.95,98.26,97.84,98.06,234421.0,97.95,98.26,97.84,98.06,234421.0
2025-05-06 11:00:00,98.06,98.44,98.06,98.42,144901.0,98.06,98.44,98.06,98.42,144901.0
2025-05-06 11:30:00,98.43,98.5,98.12,98.14,98994.0,98.43,98.5,98.12,98.14,98994.0
2025-05-06 12:00:00,98.15,98.69,98.04,98.17,210103.0,98.15,98.69,98.04,98.17,210103.0
2025-05-06 12:30:00,98.16,98.25,97.85,97.88,97595.0,98.16,98.25,97.85,97.88,97595.0
2025-05-06 13:00:00,97.87,98.14,97.85,97.89,100218.0,97.87,98.14,97.85,97.89,100218.0
2025-05-06 13:30:00,97.9,98.04,97.65,97.81,171126.0,97.9,98.04,97.65,97.81,171126.0
2025-05-06 14:00:00,97.8,98.25,97.78,98.23,189846.0,97.8,98.25,97.78,98.23,189846.0
2025-05-06 14:30:00,98.23,98.36,98.12,98.34,120696.0,98.23,98.36,98.12,98.34,120696.0
2025-05-06 15:00:00,98.33,98.43,98.23,98.33,171179.0,98.33,98.43,98.23,98.33,171179.0
2025-05-06 15:30:00,98.33,98.41,97.96,97.98,497770.0,98.33,98.41,97.96,97.98,497770.0
2025-05-07 09:30:00,98.14,98.71,97.88,98.64,170389.0,98.14,98.71,97.88,98.64,170389.0
2025-05-07 10:00:00,98.66,98.66,98.37,98.54,190928.0,98.66,98.66,98.37,98.54,190928.0
2025-05-07 10:30:00,98.55,98.6,97.8,97.91,179420.0,98.55,98.6,97.8,97.91,179420.0
2025-05-07 11:00:00,97.9,98.26,97.74,98.17,109633.0,97.9,98.26,97.74,98.17,109633.0
2025-05-07 11:30:00,98.17,98.51,98.12,98.4,153195.0,98.17,98.51,98.12,98.4,153195.0
2025-05-07 12:00:00,98.38,98.47,98.27,98.27,82615.0,98.38,98.47,98.27,98.27,82615.0
2025-05-07 12:30:00,98.28,98.76,98.26,98.73,94740.0,98.28,98.76,98.26,98.73,94740.0
2025-05-07 13:00:00,98.73,98.82,98.6,98.71,69028.0,98.73,98.82,98.6,98.71,69028.0
2025-05-07 13:30:00,98.7,98.76,98.28,98.33,209886.0,98.7,98.76,98.28,98.33,209886.0
2025-05-07 14:00:00,98.33,98.58,97.6,98.05,551309.0,98.33,98.58,97.6,98.05,551309.0
2025-05-07 14:30:00,98.05,98.71,97.94,98.67,333516.0,98.05,98.71,97.94,98.67,333516.0
2025-05-07 15:00:00,98.65,98.68,98.09,98.14,300683.0,98.65,98.68,98.09,98.14,300683.0
2025-05-07 15:30:00,98.16,99.19,98.07,98.72,589640.0,98.16,99.19,98.07,98.72,589640.0
2025-05-08 09:30:00,99.64,100.15,99.38,99.94,199447.0,99.64,100.15,99.38,99.94,199447.0
2025-05-08 10:00:00,99.95,100.14,99.71,100.02,198318.0,99.95,100.14,99.71,100.02,198318.0
2025-05-08 10:30:00,100.02,100.29,99.49,99.69,237736.0,100.02,100.29,99.49,99.69,237736.0
2025-05-08 11:00:00,99.64,100.64,99.49,100.46,251483.0,99.64,100.64,99.49,100.46,251483.0
2025-05-08 11:30:00,100.46,101.13,100.31,100.82,315615.0,100.46,101.13,100.31,100.82,315615.0
2025-05-08 12:00:00,100.83,101.13,100.78,100.79,146842.0,100.83,101.13,100.78,100.79,146842.0
2025-05-08 12:30:00,100.79,101.11,100.72,101.09,182182.0,100.79,101.11,100.72,101.09,182182.0
2025-05-08 13:00:00,101.09,101.14,100.86,101.09,271392.0,101.09,101.14,100.86,101.09,271392.0
2025-05-08 13:30:00,101.09,101.1,100.88,100.91,183145.0,101.09,101.1,100.88,100.91,183145.0
2025-05-08 14:00:00,100.91,101.15,100.85,101.03,202681.0,100.91,101.15,100.85,101.03,202681.0
2025-05-08 14:30:00,101.04,101.33,101.03,101.11,271100.0,101.04,101.33,101.03,101.11,271100.0
2025-05-08 15:00:00,101.1,101.23,100.87,101.2,299328.0,101.1,101.23,100.87,101.2,299328.0
2025-05-08 15:30:00,101.2,101.22,100.37,100.43,793314.0,101.2,101.22,100.37,100.43,793314.0
2025-05-09 09:30:00,100.77,100.77,100.2,100.52,188238.0,100.77,100.77,100.2,100.52,188238.0
2025-05-09 10:00:00,100.51,100.62,99.63,99.67,154092.0,100.51,100.62,99.63,99.67,154092.0
2025-05-09 10:30:00,99.69,99.86,99.15,99.73,172383.0,99.69,99.86,99.15,99.73,172383.0
2025-05-09 11:00:00,99.74,99.87,99.43,99.58,163185.0,99.74,99.87,99.43,99.58,163185.0
2025-05-09 11:30:00,99.57,99.81,99.42,99.81,182025.0,99.57,99.81,99.42,99.81,182025.0
2025-05-09 12:00:00,99.82,99.82,99.26,99.39,94591.0,99.82,99.82,99.26,99.39,94591.0
2025-05-09 12:30:00,99.38,99.58,99.29,99.36,126635.0,99.38,99.58,99.29,99.36,126635.0
2025-05-09 13:00:00,99.36,99.48,99.19,99.39,273723.0,99.36,99.48,99.19,99.39,273723.0
2025-05-09 13:30:00,99.4,99.63,99.36,99.59,173684.0,99.4,99.63,99.36,99.59,173684.0
2025-05-09 14:00:00,99.59,99.63,99.31,99.41,227159.0,99.59,99.63,99.31,99.41,227159.0
2025-05-09 14:30:00,99.42,99.61,99.41,99.5,134796.0,99.42,99.61,99.41,99.5,134796.0
2025-05-09 15:00:00,99.51,99.72,99.5,99.63,229435.0,99.51,99.72,99.5,99.63,229435.0
2025-05-09 15:30:00,99.63,99.8,99.52,99.68,850414.0,99.63,99.8,99.52,99.68,850414.0
2025-05-12 09:30:00,102.55,102.8,101.74,102.18,2655503.0,102.55,102.8,101.74,102.18,2655503.0
2025-05-12 10:00:00,102.18,102.35,101.53,101.65,498104.0,102.18,102.35,101.53,101.65,498104.0
2025-05-12 10:30:00,101.66,102.07,101.37,101.9,293074.0,101.66,102.07,101.37,101.9,293074.0
2025-05-12 11:00:00,101.91,102.22,101.89,102.1,123238.0,101.91,102.22,101.89,102.1,123238.0
2025-05-12 11:30:00,102.11,102.17,101.92,101.99,157095.0,102.11,102.17,101.92,101.99,157095.0
2025-05-12 12:00:00,101.99,102.2,101.95,102.12,112131.0,101.99,102.2,101.95,102.12,112131.0
2025-05-12 12:30:00,102.13,102.36,102.1,102.32,175008.0,102.13,102.36,102.1,102.32,175008.0
2025-05-12 13:00:00,102.33,102.61,102.3,102.51,221563.0,102.33,102.61,102.3,102.51,221563.0
2025-05-12 13:30:00,102.51,102.66,102.5,102.51,191022.0,102.51,102.66,102.5,102.51,191022.0
2025-05-12 14:00:00,102.5,102.69,102.43,102.64,116037.0,102.5,102.69,102.43,102.64,116037.0
2025-05-12 14:30:00,102.64,102.74,102.47,102.52,88715.0,102.64,102.74,102.47,102.52,88715.0
2025-05-12 15:00:00,102.52,102.67,102.36,102.45,166958.0,102.52,102.67,102.36,102.45,166958.0
2025-05-12 15:30:00,102.44,102.83,102.37,102.8,698082.0,102.44,102.83,102.37,102.8,698082.0
2025-05-13 09:30:00,103.11,103.91,103.01,103.91,265038.0,103.11,103.91,103.01,103.91,265038.0
2025-05-13 10:00:00,103.93,104.24,103.9,104.1,219231.0,103.93,104.24,103.9,104.1,219231.0
2025-05-13 10:30:00,104.08,104.37,103.98,104.31,271833.0,104.08,104.37,103.98,104.31,271833.0
2025-05-13 11:00:00,104.32,104.7,104.22,104.69,196366.0,104.32,104.7,104.22,104.69,196366.0
2025-05-13 11:30:00,104.67,105.02,104.65,104.86,252614.0,104.67,105.02,104.65,104.86,252614.0
2025-05-13 12:00:00,104.87,105.14,104.79,105.14,107371.0,104.87,105.14,104.79,105.14,107371.0
2025-05-13 12:30:00,105.12,105.34,105.06,105.18,135132.0,105.12,105.34,105.06,105.18,135132.0
2025-05-13 13:00:00,105.2,105.22,105.06,105.15,151632.0,105.2,105.22,105.06,105.15,151632.0
2025-05-13 13:30:00,105.14,105.23,104.82,104.82,123278.0,105.14,105.23,104.82,104.82,123278.0
2025-05-13 14:00:00,104.84,104.87,104.71,104.76,100286.0,104.84,104.87,104.71,104.76,100286.0
2025-05-13 14:30:00,104.76,104.95,104.74,104.94,131728.0,104.76,104.95,104.74,104.94,131728.0
2025-05-13 15:00:00,104.93,105.1,104.83,105.01,147201.0,104.93,105.1,104.83,105.01,147201.0
2025-05-13 15:30:00,105.01,105.18,104.72,104.73,830657.0,105.01,105.18,104.72,104.73,830657.0
2025-05-14 09:30:00,104.98,105.61,104.61,104.9,421061.0,104.98,105.61,104.61,104.9,421061.0
2025-05-14 10:00:00,104.92,105.19,104.78,105.1,288036.0,104.92,105.19,104.78,105.1,288036.0
2025-05-14 10:30:00,105.11,105.25,104.98,105.04,219700.0,105.11,105.25,104.98,105.04,219700.0
2025-05-14 11:00:00,105.06,105.1,104.67,105.03,141242.0,105.06,105.1,104.67,105.03,141242.0
2025-05-14 11:30:00,105.03,105.03,104.73,104.85,125319.0,105.03,105.03,104.73,104.85,125319.0
2025-05-14 12:00:00,104.84,104.9,104.65,104.81,82332.0,104.84,104.9,104.65,104.81,82332.0
2025-05-14 12:30:00,104.81,104.98,104.64,104.66,123031.0,104.81,104.98,104.64,104.66,123031.0
2025-05-14 13:00:00,104.67,104.67,104.15,104.33,192315.0,104.67,104.67,104.15,104.33,192315.0
2025-05-14 13:30:00,104.34,104.7,104.34,104.61,96844.0,104.34,104.7,104.34,104.61,96844.0
2025-05-14 14:00:00,104.61,104.65,104.42,104.46,92337.0,104.61,104.65,104.42,104.46,92337.0
2025-05-14 14:30:00,104.47,104.74,104.46,104.63,202714.0,104.47,104.74,104.46,104.63,202714.0
2025-05-14 15:00:00,104.63,104.75,104.55,104.65,236722.0,104.63,104.75,104.55,104.65,236722.0
2025-05-14 15:30:00,104.62,104.87,104.51,104.77,779678.0,104.62,104.87,104.51,104.77,779678.0
2025-05-15 09:30:00,104.09,104.61,103.97,104.21,261536.0,104.09,104.61,103.97,104.21,261536.0
2025-05-15 10:00:00,104.21,104.45,103.94,103.99,255245.0,104.21,104.45,103.94,103.99,255245.0
2025-05-15 10:30:00,104.01,104.12,103.72,104.12,201345.0,104.01,104.12,103.72,104.12,201345.0
2025-05-15 11:00:00,104.1,104.68,104.06,104.61,228244.0,104.1,104.68,104.06,104.61,228244.0
2025-05-15 11:30:00,104.61,104.78,104.54,104.74,235986.0,104.61,104.78,104.54,104.74,235986.0
2025-05-15 12:00:00,104.74,104.83,104.55,104.67,167986.0,104.74,104.83,104.55,104.67,167986.0
2025-05-15 12:30:00,104.66,104.87,104.64,104.82,164057.0,104.66,104.87,104.64,104.82,164057.0
2025-05-15 13:00:00,104.83,105.02,104.74,104.98,164884.0,104.83,105.02,104.74,104.98,164884.0
2025-05-15 13:30:00,104.98,104.98,104.69,104.73,223077.0,104.98,104.98,104.69,104.73,223077.0
2025-05-15 14:00:00,104.73,104.73,104.3,104.53,142602.0,104.73,104.73,104.3,104.53,142602.0
2025-05-15 14:30:00,104.52,104.66,104.42,104.45,115390.0,104.52,104.66,104.42,104.45,115390.0
2025-05-15 15:00:00,104.44,104.6,104.05,104.14,173655.0,104.44,104.6,104.05,104.14,173655.0
2025-05-15 15:30:00,104.14,104.54,104.14,104.43,548604.0,104.14,104.54,104.14,104.43,548604.0
2025-05-16 09:30:00,104.62,104.99,104.48,104.9,135875.0,104.62,104.99,104.48,104.9,135875.0
2025-05-16 10:00:00,104.88,105.11,104.6,104.83,116698.0,104.88,105.11,104.6,104.83,116698.0
2025-05-16 10:30:00,104.8,104.92,104.46,104.81,88740.0,104.8,104.92,104.46,104.81,88740.0
2025-05-16 11:00:00,104.83,104.91,104.65,104.8,71422.0,104.83,104.91,104.65,104.8,71422.0
2025-05-16 11:30:00,104.8,105.01,104.71,104.78,112140.0,104.8,105.01,104.71,104.78,112140.0
2025-05-16 12:00:00,104.77,105.0,104.77,104.9,108595.0,104.77,105.0,104.77,104.9,108595.0
2025-05-16 12:30:00,104.9,105.01,104.86,104.94,93003.0,104.9,105.01,104.86,104.94,93003.0
2025-05-16 13:00:00,104.93,105.07,104.89,105.03,85509.0,104.93,105.07,104.89,105.03,85509.0
2025-05-16 13:30:00,105.05,105.15,104.95,105.01,131303.0,105.05,105.15,104.95,105.01,131303.0
2025-05-16 14:00:00,105.0,105.19,104.97,105.13,85691.0,105.0,105.19,104.97,105.13,85691.0
2025-05-16 14:30:00,105.14,105.28,105.1,105.16,250959.0,105.14,105.28,105.1,105.16,250959.0
2025-05-16 15:00:00,105.16,105.27,105.15,105.23,466378.0,105.16,105.27,105.15,105.23,466378.0
2025-05-16 15:30:00,105.23,105.24,105.0,105.22,776966.0,105.23,105.24,105.0,105.22,776966.0
2025-05-19 09:30:00,103.66,104.78,103.46,104.58,324307.0,103.66,104.78,103.46,104.58,324307.0
2025-05-19 10:00:00,104.58,105.04,104.57,104.7,231391.0,104.58,105.04,104.57,104.7,231391.0
2025-05-19 10:30:00,104.7,104.86,104.54,104.56,119214.0,104.7,104.86,104.54,104.56,119214.0
2025-05-19 11:00:00,104.57,104.76,104.49,104.51,390463.0,104.57,104.76,104.49,104.51,390463.0
2025-05-19 11:30:00,104.5,104.94,104.47,104.73,299627.0,104.5,104.94,104.47,104.73,299627.0
2025-05-19 12:00:00,104.74,104.95,104.66,104.93,176147.0,104.74,104.95,104.66,104.93,176147.0
2025-05-19 12:30:00,104.92,105.07,104.8,105.04,109928.0,104.92,105.07,104.8,105.04,109928.0
2025-05-19 13:00:00,105.04,105.27,105.02,105.18,197704.0,105.04,105.27,105.02,105.18,197704.0
2025-05-19 13:30:00,105.18,105.3,105.12,105.14,99361.0,105.18,105.3,105.12,105.14,99361.0
2025-05-19 14:00:00,105.14,105.22,104.87,104.92,102164.0,105.14,105.22,104.87,104.92,102164.0
2025-05-19 14:30:00,104.93,105.1,104.89,105.05,142272.0,104.93,105.1,104.89,105.05,142272.0
2025-05-19 15:00:00,105.04,105.09,104.78,104.83,222097.0,105.04,105.09,104.78,104.83,222097.0
2025-05-19 15:30:00,104.84,105.0,104.8,104.91,440134.0,104.84,105.0,104.8,104.91,440134.0
2025-05-20 09:30:00,104.44,104.63,103.83,104.11,519235.0,104.44,104.63,103.83,104.11,519235.0
2025-05-20 10:00:00,104.1,104.39,103.92,104.28,350710.0,104.1,104.39,103.92,104.28,350710.0
2025-05-20 10:30:00,104.26,104.65,104.21,104.42,194919.0,104.26,104.65,104.21,104.42,194919.0
2025-05-20 11:00:00,104.41,104.62,104.35,104.59,118007.0,104.41,104.62,104.35,104.59,118007.0
2025-05-20 11:30:00,104.6,104.63,104.33,104.48,134846.0,104.6,104.63,104.33,104.48,134846.0
2025-05-20 12:00:00,104.49,104.53,104.18,104.29,122453.0,104.49,104.53,104.18,104.29,122453.0
2025-05-20 12:30:00,104.3,104.6,104.29,104.54,125224.0,104.3,104.6,104.29,104.54,125224.0
2025-05-20 13:00:00,104.55,104.74,104.53,104.7,205035.0,104.55,104.74,104.53,104.7,205035.0
2025-05-20 13:30:00,104.7,104.72,104.5,104.62,108916.0,104.7,104.72,104.5,104.62,108916.0
2025-05-20 14:00:00,104.62,104.66,104.2,104.25,131441.0,104.62,104.66,104.2,104.25,131441.0
2025-05-20 14:30:00,104.25,104.49,104.24,104.32,90556.0,104.25,104.49,104.24,104.32,90556.0
2025-05-20 15:00:00,104.31,104.51,104.08,104.47,116750.0,104.31,104.51,104.08,104.47,116750.0
2025-05-20 15:30:00,104.48,104.71,104.43,104.67,521438.0,104.48,104.71,104.43,104.67,521438.0
2025-05-21 09:30:00,103.39,103.9,103.23,103.69,346514.0,103.39,103.9,103.23,103.69,346514.0
2025-05-21 10:00:00,103.68,103.91,103.54,103.62,260968.0,103.68,103.91,103.54,103.62,260968.0
2025-05-21 10:30:00,103.61,103.87,103.55,103.87,190514.0,103.61,103.87,103.55,103.87,190514.0
2025-05-21 11:00:00,103.86,104.13,103.77,104.05,203571.0,103.86,104.13,103.77,104.05,203571.0
2025-05-21 11:30:00,104.05,104.21,103.91,104.07,162306.0,104.05,104.21,103.91,104.07,162306.0
2025-05-21 12:00:00,104.08,104.33,104.05,104.28,127632.0,104.08,104.33,104.05,104.28,127632.0
2025-05-21 12:30:00,104.28,104.51,104.24,104.26,213698.0,104.28,104.51,104.24,104.26,213698.0
2025-05-21 13:00:00,104.26,104.34,102.56,102.59,377537.0,104.26,104.34,102.56,102.59,377537.0
2025-05-21 13:30:00,102.57,103.34,102.37,103.02,318761.0,102.57,103.34,102.37,103.02,318761.0
2025-05-21 14:00:00,103.02,103.14,102.7,102.92,233175.0,103.02,103.14,102.7,102.92,233175.0
2025-05-21 14:30:00,102.9,103.15,102.57,102.59,276831.0,102.9,103.15,102.57,102.59,276831.0
2025-05-21 15:00:00,102.59,102.72,101.84,101.95,803598.0,102.59,102.72,101.84,101.95,803598.0
2025-05-21 15:30:00,101.94,102.54,101.94,102.14,2095252.0,101.94,102.54,101.94,102.14,2095252.0
2025-05-22 09:30:00,102.23,103.41,102.23,103.35,337571.0,102.23,103.41,102.23,103.35,337571.0
2025-05-22 10:00:00,103.36,103.66,103.05,103.18,197849.0,103.36,103.66,103.05,103.18,197849.0
2025-05-22 10:30:00,103.17,103.3,102.75,103.11,135529.0,103.17,103.3,102.75,103.11,135529.0
2025-05-22 11:00:00,103.12,103.47,103.09,103.19,144751.0,103.12,103.47,103.09,103.19,144751.0
2025-05-22 11:30:00,103.18,103.44,103.14,103.37,123310.0,103.18,103.44,103.14,103.37,123310.0
2025-05-22 12:00:00,103.37,103.53,103.13,103.19,327764.0,103.37,103.53,103.13,103.19,327764.0
2025-05-22 12:30:00,103.18,103.21,102.89,102.94,316680.0,103.18,103.21,102.89,102.94,316680.0
2025-05-22 13:00:00,102.95,103.29,102.89,103.22,311251.0,102.95,103.29,102.89,103.22,311251.0
2025-05-22 13:30:00,103.23,103.39,103.11,103.32,355898.0,103.23,103.39,103.11,103.32,355898.0
2025-05-22 14:00:00,103.31,103.48,103.28,103.35,400995.0,103.31,103.48,103.28,103.35,400995.0
2025-05-22 14:30:00,103.34,103.45,103.27,103.37,523367.0,103.34,103.45,103.27,103.37,523367.0
2025-05-22 15:00:00,103.37,103.54,103.35,103.5,505447.0,103.37,103.54,103.35,103.5,505447.0
2025-05-22 15:30:00,103.51,103.54,102.63,102.64,1153424.0,103.51,103.54,102.63,102.64,1153424.0
2025-05-23 09:30:00,101.48,102.15,101.2,101.72,162014.0,101.48,102.15,101.2,101.72,162014.0
2025-05-23 10:00:00,101.73,102.47,101.69,102.24,409388.0,101.73,102.47,101.69,102.24,409388.0
2025-05-23 10:30:00,102.24,102.5,101.96,101.96,242898.0,102.24,102.5,101.96,101.96,242898.0
2025-05-23 11:00:00,101.96,102.2,101.8,102.15,242606.0,101.96,102.2,101.8,102.15,242606.0
2025-05-23 11:30:00,102.14,102.39,101.9,101.92,245051.0,102.14,102.39,101.9,101.92,245051.0
2025-05-23 12:00:00,101.91,102.18,101.86,102.08,215509.0,101.91,102.18,101.86,102.08,215509.0
2025-05-23 12:30:00,102.07,102.34,101.94,102.22,98582.0,102.07,102.34,101.94,102.22,98582.0
2025-05-23 13:00:00,102.23,102.64,102.2,102.63,202524.0,102.23,102.64,102.2,102.63,202524.0
2025-05-23 13:30:00,102.62,102.77,102.47,102.7,93824.0,102.62,102.77,102.47,102.7,93824.0
2025-05-23 14:00:00,102.7,102.86,102.35,102.47,264196.0,102.7,102.86,102.35,102.47,264196.0
2025-05-23 14:30:00,102.46,102.64,102.44,102.56,75707.0,102.46,102.64,102.44,102.56,75707.0
2025-05-23 15:00:00,102.56,102.7,102.13,102.23,331301.0,102.56,102.7,102.13,102.23,331301.0
2025-05-23 15:30:00,102.23,102.36,101.8,101.87,426598.0,102.23,102.36,101.8,101.87,426598.0
2025-05-27 09:30:00,103.38,103.52,102.83,103.34,297295.0,103.38,103.52,102.83,103.34,297295.0
2025-05-27 10:00:00,103.37,103.73,103.37,103.68,145576.0,103.37,103.73,103.37,103.68,145576.0
2025-05-27 10:30:00,103.68,103.79,103.49,103.55,129298.0,103.68,103.79,103.49,103.55,129298.0
2025-05-27 11:00:00,103.56,103.71,103.48,103.61,192446.0,103.56,103.71,103.48,103.61,192446.0
2025-05-27 11:30:00,103.62,103.69,103.47,103.59,207246.0,103.62,103.69,103.47,103.59,207246.0
2025-05-27 12:00:00,103.59,103.68,103.43,103.48,146143.0,103.59,103.68,103.43,103.48,146143.0
2025-05-27 12:30:00,103.48,103.76,103.34,103.66,185717.0,103.48,103.76,103.34,103.66,185717.0
2025-05-27 13:00:00,103.67,103.86,103.64,103.81,150402.0,103.67,103.86,103.64,103.81,150402.0
2025-05-27 13:30:00,103.81,103.92,103.7,103.9,194974.0,103.81,103.92,103.7,103.9,194974.0
2025-05-27 14:00:00,103.9,103.94,103.72,103.75,295104.0,103.9,103.94,103.72,103.75,295104.0
2025-05-27 14:30:00,103.75,103.83,103.64,103.65,241919.0,103.75,103.83,103.64,103.65,241919.0
2025-05-27 15:00:00,103.65,103.75,103.59,103.7,505044.0,103.65,103.75,103.59,103.7,505044.0
2025-05-27 15:30:00,103.7,103.84,103.57,103.82,1166419.0,103.7,103.84,103.57,103.82,1166419.0
2025-05-28 09:30:00,103.84,104.37,103.61,103.72,219444.0,103.84,104.37,103.61,103.72,219444.0
2025-05-28 10:00:00,103.71,103.94,103.65,103.74,117372.0,103.71,103.94,103.65,103.74,117372.0
2025-05-28 10:30:00,103.72,103.78,103.53,103.58,91389.0,103.72,103.78,103.53,103.58,91389.0
2025-05-28 11:00:00,103.58,103.77,103.54,103.6,113132.0,103.58,103.77,103.54,103.6,113132.0
2025-05-28 11:30:00,103.6,103.69,103.5,103.52,123884.0,103.6,103.69,103.5,103.52,123884.0
2025-05-28 12:00:00,103.53,103.79,103.52,103.77,134484.0,103.53,103.79,103.52,103.77,134484.0
2025-05-28 12:30:00,103.76,103.77,103.55,103.6,269638.0,103.76,103.77,103.55,103.6,269638.0
2025-05-28 13:00:00,103.6,103.77,103.58,103.72,435393.0,103.6,103.77,103.58,103.72,435393.0
2025-05-28 13:30:00,103.72,103.75,103.64,103.69,116035.0,103.72,103.75,103.64,103.69,116035.0
2025-05-28 14:00:00,103.69,103.93,103.68,103.91,125760.0,103.69,103.93,103.68,103.91,125760.0
2025-05-28 14:30:00,103.91,103.97,103.44,103.74,140048.0,103.91,103.97,103.44,103.74,140048.0
2025-05-28 15:00:00,103.74,104.01,103.36,103.39,474982.0,103.74,104.01,103.36,103.39,474982.0
2025-05-28 15:30:00,103.38,103.4,102.94,103.12,825617.0,103.38,103.4,102.94,103.12,825617.0
2025-05-29 09:30:00,104.05,104.05,102.27,102.58,439092.0,104.05,104.05,102.27,102.58,439092.0
2025-05-29 10:00:00,102.57,102.65,101.62,102.03,212865.0,102.57,102.65,101.62,102.03,212865.0
2025-05-29 10:30:00,102.01,102.42,101.97,102.39,269243.0,102.01,102.42,101.97,102.39,269243.0
2025-05-29 11:00:00,102.39,102.48,102.09,102.44,232956.0,102.39,102.48,102.09,102.44,232956.0
2025-05-29 11:30:00,102.43,102.47,101.69,101.75,175327.0,102.43,102.47,101.69,101.75,175327.0
2025-05-29 12:00:00,101.76,102.33,101.55,102.25,313320.0,101.76,102.33,101.55,102.25,313320.0
2025-05-29 12:30:00,102.25,102.54,102.22,102.49,188540.0,102.25,102.54,102.22,102.49,188540.0
2025-05-29 13:00:00,102.47,102.6,101.93,101.98,294391.0,102.47,102.6,101.93,101.98,294391.0
2025-05-29 13:30:00,101.99,102.33,101.96,101.98,233613.0,101.99,102.33,101.96,101.98,233613.0
2025-05-29 14:00:00,101.99,102.16,101.79,101.86,218131.0,101.99,102.16,101.79,101.86,218131.0
2025-05-29 14:30:00,101.87,102.22,101.87,102.05,163731.0,101.87,102.22,101.87,102.05,163731.0
2025-05-29 15:00:00,102.06,102.22,101.87,102.07,450593.0,102.06,102.22,101.87,102.07,450593.0
2025-05-29 15:30:00,102.07,102.42,102.06,102.33,719986.0,102.07,102.42,102.06,102.33,719986.0
2025-05-30 09:30:00,102.46,102.68,101.9,101.94,156839.0,102.46,102.68,101.9,101.94,156839.0
2025-05-30 10:00:00,101.95,102.97,101.95,102.86,142576.0,101.95,102.97,101.95,102.86,142576.0
2025-05-30 10:30:00,102.85,103.05,102.75,102.89,175266.0,102.85,103.05,102.75,102.89,175266.0
2025-05-30 11:00:00,102.9,103.21,102.89,103.17,183752.0,102.9,103.21,102.89,103.17,183752.0
2025-05-30 11:30:00,103.17,103.23,102.75,102.98,185350.0,103.17,103.23,102.75,102.98,185350.0
2025-05-30 12:00:00,103.0,103.07,102.23,102.27,376066.0,103.0,103.07,102.23,102.27,376066.0
2025-05-30 12:30:00,102.28,102.31,101.8,101.94,179088.0,102.28,102.31,101.8,101.94,179088.0
2025-05-30 13:00:00,101.94,102.38,101.86,102.21,168136.0,101.94,102.38,101.86,102.21,168136.0
2025-05-30 13:30:00,102.22,102.41,102.16,102.19,136228.0,102.22,102.41,102.16,102.19,136228.0
2025-05-30 14:00:00,102.2,102.96,102.2,102.91,277115.0,102.2,102.96,102.2,102.91,277115.0
2025-05-30 14:30:00,102.91,103.12,102.81,103.07,177517.0,102.91,103.12,102.81,103.07,177517.0
2025-05-30 15:00:00,103.06,103.57,103.03,103.56,590655.0,103.06,103.57,103.03,103.56,590655.0
2025-05-30 15:30:00,103.57,103.9,103.16,103.67,854055.0,103.57,103.9,103.16,103.67,854055.0
2025-06-02 09:30:00,103.05,103.95,102.54,102.57,354523.0,103.05,103.95,102.54,102.57,354523.0
2025-06-02 10:00:00,102.52,103.09,102.25,103.04,274016.0,102.52,103.09,102.25,103.04,274016.0
2025-06-02 10:30:00,103.03,103.24,102.8,103.17,136169.0,103.03,103.24,102.8,103.17,136169.0
2025-06-02 11:00:00,103.17,103.34,102.97,103.18,163002.0,103.17,103.34,102.97,103.18,163002.0
2025-06-02 11:30:00,103.19,103.44,103.11,103.38,134332.0,103.19,103.44,103.11,103.38,134332.0
2025-06-02 12:00:00,103.39,103.43,103.18,103.27,191306.0,103.39,103.43,103.18,103.27,191306.0
2025-06-02 12:30:00,103.27,103.61,103.27,103.59,186323.0,103.27,103.61,103.27,103.59,186323.0
2025-06-02 13:00:00,103.59,103.77,103.56,103.6,274990.0,103.59,103.77,103.56,103.6,274990.0
2025-06-02 13:30:00,103.6,103.68,103.51,103.65,225354.0,103.6,103.68,103.51,103.65,225354.0
2025-06-02 14:00:00,103.65,103.9,103.5,103.85,188326.0,103.65,103.9,103.5,103.85,188326.0
2025-06-02 14:30:00,103.86,103.93,103.76,103.87,178817.0,103.86,103.93,103.76,103.87,178817.0
2025-06-02 15:00:00,103.88,103.95,103.74,103.9,267425.0,103.88,103.95,103.74,103.9,267425.0
2025-06-02 15:30:00,103.88,103.98,103.79,103.96,466540.0,103.88,103.98,103.79,103.96,466540.0
2025-06-03 09:30:00,103.88,104.39,103.8,103.98,186286.0,103.88,104.39,103.8,103.98,186286.0
2025-06-03 10:00:00,104.0,104.26,103.85,104.23,119309.0,104.0,104.26,103.85,104.23,119309.0
2025-06-03 10:30:00,104.21,104.43,103.98,104.41,212529.0,104.21,104.43,103.98,104.41,212529.0
2025-06-03 11:00:00,104.42,104.52,104.22,104.42,128539.0,104.42,104.52,104.22,104.42,128539.0
2025-06-03 11:30:00,104.4,104.56,104.33,104.52,97767.0,104.4,104.56,104.33,104.52,97767.0
2025-06-03 12:00:00,104.52,104.66,104.46,104.61,104020.0,104.52,104.66,104.46,104.61,104020.0
2025-06-03 12:30:00,104.62,104.8,104.62,104.73,73885.0,104.62,104.8,104.62,104.73,73885.0
2025-06-03 13:00:00,104.72,104.88,104.72,104.82,152542.0,104.72,104.88,104.72,104.82,152542.0
2025-06-03 13:30:00,104.82,104.87,104.66,104.68,212626.0,104.82,104.87,104.66,104.68,212626.0
2025-06-03 14:00:00,104.69,104.7,104.3,104.68,212681.0,104.69,104.7,104.3,104.68,212681.0
2025-06-03 14:30:00,104.69,104.94,104.62,104.92,162638.0,104.69,104.94,104.62,104.92,162638.0
2025-06-03 15:00:00,104.92,105.08,104.87,105.04,171917.0,104.92,105.08,104.87,105.04,171917.0
2025-06-03 15:30:00,105.03,105.1,104.71,105.01,701922.0,105.03,105.1,104.71,105.01,701922.0
2025-06-04 09:30:00,104.85,104.95,104.53,104.72,198200.0,104.85,104.95,104.53,104.72,198200.0
2025-06-04 10:00:00,104.71,104.77,104.04,104.75,237592.0,104.71,104.77,104.04,104.75,237592.0
2025-06-04 10:30:00,104.74,104.98,104.55,104.95,134723.0,104.74,104.98,104.55,104.95,134723.0
2025-06-04 11:00:00,104.95,105.08,104.89,104.89,202374.0,104.95,105.08,104.89,104.89,202374.0
2025-06-04 11:30:00,104.89,105.04,104.83,104.9,142769.0,104.89,105.04,104.83,104.9,142769.0
2025-06-04 12:00:00,104.91,104.92,104.51,104.54,302718.0,104.91,104.92,104.51,104.54,302718.0
2025-06-04 12:30:00,104.53,104.79,104.46,104.78,171105.0,104.53,104.79,104.46,104.78,171105.0
2025-06-04 13:00:00,104.79,104.96,104.78,104.88,102242.0,104.79,104.96,104.78,104.88,102242.0
2025-06-04 13:30:00,104.88,104.99,104.82,104.91,70872.0,104.88,104.99,104.82,104.91,70872.0
2025-06-04 14:00:00,104.92,105.03,104.89,104.97,76385.0,104.92,105.03,104.89,104.97,76385.0
2025-06-04 14:30:00,104.98,105.04,104.93,104.97,60159.0,104.98,105.04,104.93,104.97,60159.0
2025-06-04 15:00:00,104.95,105.05,104.93,104.96,101610.0,104.95,105.05,104.93,104.96,101610.0
2025-06-04 15:30:00,104.95,104.99,104.71,104.75,619361.0,104.95,104.99,104.71,104.75,619361.0
2025-06-05 09:30:00,104.92,105.51,104.79,105.22,268845.0,104.92,105.51,104.79,105.22,268845.0
2025-06-05 10:00:00,105.22,105.83,105.21,105.79,208399.0,105.22,105.83,105.21,105.79,208399.0
2025-06-05 10:30:00,105.79,106.14,105.34,106.04,246721.0,105.79,106.14,105.34,106.04,246721.0
2025-06-05 11:00:00,106.05,106.34,105.87,106.25,177524.0,106.05,106.34,105.87,106.25,177524.0
2025-06-05 11:30:00,106.25,106.27,106.07,106.22,153759.0,106.25,106.27,106.07,106.22,153759.0
2025-06-05 12:00:00,106.23,106.3,105.79,105.95,121109.0,106.23,106.3,105.79,105.95,121109.0
2025-06-05 12:30:00,105.96,105.97,104.7,104.79,175408.0,105.96,105.97,104.7,104.79,175408.0
2025-06-05 13:00:00,104.78,105.37,104.66,105.28,159441.0,104.78,105.37,104.66,105.28,159441.0
2025-06-05 13:30:00,105.28,105.4,105.07,105.11,143400.0,105.28,105.4,105.07,105.11,143400.0
2025-06-05 14:00:00,105.1,105.26,104.68,105.19,176681.0,105.1,105.26,104.68,105.19,176681.0
2025-06-05 14:30:00,105.19,105.33,105.0,105.04,189657.0,105.19,105.33,105.0,105.04,189657.0
2025-06-05 15:00:00,105.04,105.14,104.16,104.52,226497.0,105.04,105.14,104.16,104.52,226497.0
2025-06-05 15:30:00,104.55,105.06,104.52,104.68,526257.0,104.55,105.06,104.52,104.68,526257.0
2025-06-06 09:30:00,105.56,105.92,105.07,105.66,355124.0,105.56,105.92,105.07,105.66,355124.0
2025-06-06 10:00:00,105.69,105.8,105.44,105.61,151910.0,105.69,105.8,105.44,105.61,151910.0
2025-06-06 10:30:00,105.6,105.99,105.43,105.93,142050.0,105.6,105.99,105.43,105.93,142050.0
2025-06-06 11:00:00,105.93,106.04,105.48,105.84,319820.0,105.93,106.04,105.48,105.84,319820.0
2025-06-06 11:30:00,105.84,106.04,105.74,105.96,182536.0,105.84,106.04,105.74,105.96,182536.0
2025-06-06 12:00:00,105.95,106.05,105.76,105.83,95050.0,105.95,106.05,105.76,105.83,95050.0
2025-06-06 12:30:00,105.82,105.86,105.55,105.66,151783.0,105.82,105.86,105.55,105.66,151783.0
2025-06-06 13:00:00,105.65,105.9,105.58,105.79,100304.0,105.65,105.9,105.58,105.79,100304.0
2025-06-06 13:30:00,105.8,105.98,105.8,105.89,117132.0,105.8,105.98,105.8,105.89,117132.0
2025-06-06 14:00:00,105.89,106.07,105.89,106.02,157201.0,105.89,106.07,105.89,106.02,157201.0
2025-06-06 14:30:00,106.02,106.18,106.0,106.05,217420.0,106.02,106.18,106.0,106.05,217420.0
2025-06-06 15:00:00,106.04,106.13,105.93,106.01,136512.0,106.04,106.13,105.93,106.01,136512.0
2025-06-06 15:30:00,106.0,106.06,105.91,106.0,428669.0,106.0,106.06,105.91,106.0,428669.0
2025-06-09 09:30:00,106.0,106.31,105.39,105.79,246662.0,106.0,106.31,105.39,105.79,246662.0
2025-06-09 10:00:00,105.8,106.15,105.78,105.97,238972.0,105.8,106.15,105.78,105.97,238972.0
2025-06-09 10:30:00,105.97,106.17,105.88,106.05,212071.0,105.97,106.17,105.88,106.05,212071.0
2025-06-09 11:00:00,106.06,106.28,106.0,106.12,123507.0,106.06,106.28,106.0,106.12,123507.0
2025-06-09 11:30:00,106.12,106.36,106.11,106.3,102151.0,106.12,106.36,106.11,106.3,102151.0
2025-06-09 12:00:00,106.29,106.3,106.13,106.17,161147.0,106.29,106.3,106.13,106.17,161147.0
2025-06-09 12:30:00,106.19,106.5,106.19,106.45,94541.0,106.19,106.5,106.19,106.45,94541.0
2025-06-09 13:00:00,106.46,106.58,106.42,106.53,90240.0,106.46,106.58,106.42,106.53,90240.0
2025-06-09 13:30:00,106.53,106.59,106.48,106.5,118047.0,106.53,106.59,106.48,106.5,118047.0
2025-06-09 14:00:00,106.49,106.59,106.33,106.34,260357.0,106.49,106.59,106.33,106.34,260357.0
2025-06-09 14:30:00,106.34,106.49,106.3,106.46,94883.0,106.34,106.49,106.3,106.46,94883.0
2025-06-09 15:00:00,106.46,106.51,106.42,106.5,171233.0,106.46,106.51,106.42,106.5,171233.0
2025-06-09 15:30:00,106.49,106.52,106.12,106.12,529754.0,106.49,106.52,106.12,106.12,529754.0
2025-06-10 09:30:00,106.12,106.44,105.56,105.88,267322.0,106.12,106.44,105.56,105.88,267322.0
2025-06-10 10:00:00,105.87,106.03,105.63,105.81,262588.0,105.87,106.03,105.63,105.81,262588.0
2025-06-10 10:30:00,105.81,106.01,105.61,105.61,214506.0,105.81,106.01,105.61,105.61,214506.0
2025-06-10 11:00:00,105.61,105.84,105.56,105.69,178501.0,105.61,105.84,105.56,105.69,178501.0
2025-06-10 11:30:00,105.68,105.7,105.07,105.61,232775.0,105.68,105.7,105.07,105.61,232775.0
2025-06-10 12:00:00,105.61,105.74,105.53,105.7,122797.0,105.61,105.74,105.53,105.7,122797.0
2025-06-10 12:30:00,105.7,105.72,105.59,105.7,104842.0,105.7,105.72,105.59,105.7,104842.0
2025-06-10 13:00:00,105.7,105.89,105.64,105.68,114486.0,105.7,105.89,105.64,105.68,114486.0
2025-06-10 13:30:00,105.68,105.72,105.48,105.5,140349.0,105.68,105.72,105.48,105.5,140349.0
2025-06-10 14:00:00,105.5,105.73,105.26,105.67,179011.0,105.5,105.73,105.26,105.67,179011.0
2025-06-10 14:30:00,105.66,106.01,105.62,105.91,252056.0,105.66,106.01,105.62,105.91,252056.0
2025-06-10 15:00:00,105.9,106.11,105.83,105.91,199258.0,105.9,106.11,105.83,105.91,199258.0
2025-06-10 15:30:00,105.91,105.94,105.66,105.89,388561.0,105.91,105.94,105.66,105.89,388561.0
2025-06-11 09:30:00,105.82,106.09,105.6,105.9,222793.0,105.82,106.09,105.6,105.9,222793.0
2025-06-11 10:00:00,105.91,106.49,105.87,106.45,208366.0,105.91,106.49,105.87,106.45,208366.0
2025-06-11 10:30:00,106.46,106.79,106.39,106.71,358284.0,106.46,106.79,106.39,106.71,358284.0
2025-06-11 11:00:00,106.71,106.77,106.34,106.48,212023.0,106.71,106.77,106.34,106.48,212023.0
2025-06-11 11:30:00,106.49,106.64,106.41,106.5,123019.0,106.49,106.64,106.41,106.5,123019.0
2025-06-11 12:00:00,106.49,106.52,106.12,106.51,191928.0,106.49,106.52,106.12,106.51,191928.0
2025-06-11 12:30:00,106.51,106.65,106.43,106.55,106977.0,106.51,106.65,106.43,106.55,106977.0
2025-06-11 13:00:00,106.55,106.73,106.53,106.62,110439.0,106.55,106.73,106.53,106.62,110439.0
2025-06-11 13:30:00,106.63,106.66,106.04,106.07,161413.0,106.63,106.66,106.04,106.07,161413.0
2025-06-11 14:00:00,106.05,106.14,105.44,105.75,197604.0,106.05,106.14,105.44,105.75,197604.0
2025-06-11 14:30:00,105.75,106.03,105.59,105.77,222059.0,105.75,106.03,105.59,105.77,222059.0
2025-06-11 15:00:00,105.76,105.81,105.59,105.72,228314.0,105.76,105.81,105.59,105.72,228314.0
2025-06-11 15:30:00,105.71,105.79,105.51,105.75,411056.0,105.71,105.79,105.51,105.75,411056.0
2025-06-12 09:30:00,106.26,107.16,106.2,106.87,312142.0,106.26,107.16,106.2,106.87,312142.0
2025-06-12 10:00:00,106.87,107.28,106.78,107.14,281400.0,106.87,107.28,106.78,107.14,281400.0
2025-06-12 10:30:00,107.16,107.25,107.07,107.16,169576.0,107.16,107.25,107.07,107.16,169576.0
2025-06-12 11:00:00,107.2,107.38,106.92,107.22,655186.0,107.2,107.38,106.92,107.22,655186.0
2025-06-12 11:30:00,107.22,107.33,107.05,107.23,105737.0,107.22,107.33,107.05,107.23,105737.0
2025-06-12 12:00:00,107.23,107.58,107.09,107.55,242986.0,107.23,107.58,107.09,107.55,242986.0
2025-06-12 12:30:00,107.55,107.66,107.34,107.44,177418.0,107.55,107.66,107.34,107.44,177418.0
2025-06-12 13:00:00,107.44,107.65,107.42,107.43,154784.0,107.44,107.65,107.42,107.43,154784.0
2025-06-12 13:30:00,107.43,107.57,107.34,107.4,121245.0,107.43,107.57,107.34,107.4,121245.0
2025-06-12 14:00:00,107.4,107.45,106.99,107.06,187483.0,107.4,107.45,106.99,107.06,187483.0
2025-06-12 14:30:00,107.07,107.21,107.01,107.2,123329.0,107.07,107.21,107.01,107.2,123329.0
2025-06-12 15:00:00,107.2,107.25,107.06,107.11,161474.0,107.2,107.25,107.06,107.11,161474.0
2025-06-12 15:30:00,107.1,107.11,106.8,107.05,804517.0,107.1,107.11,106.8,107.05,804517.0
2025-06-13 09:30:00,105.63,106.61,105.53,106.09,222100.0,105.63,106.61,105.53,106.09,222100.0
2025-06-13 10:00:00,106.14,106.37,105.72,105.79,165985.0,106.14,106.37,105.72,105.79,165985.0
2025-06-13 10:30:00,105.8,106.76,105.77,106.67,167879.0,105.8,106.76,105.77,106.67,167879.0
2025-06-13 11:00:00,106.67,106.87,106.5,106.87,202057.0,106.67,106.87,106.5,106.87,202057.0
2025-06-13 11:30:00,106.85,107.17,106.75,107.14,305810.0,106.85,107.17,106.75,107.14,305810.0
2025-06-13 12:00:00,107.12,107.28,107.01,107.02,106144.0,107.12,107.28,107.01,107.02,106144.0
2025-06-13 12:30:00,107.03,107.18,106.87,107.06,238350.0,107.03,107.18,106.87,107.06,238350.0
2025-06-13 13:00:00,107.05,107.09,106.58,106.77,290740.0,107.05,107.09,106.58,106.77,290740.0
2025-06-13 13:30:00,106.74,106.86,106.55,106.62,134244.0,106.74,106.86,106.55,106.62,134244.0
2025-06-13 14:00:00,106.61,106.72,106.13,106.15,261057.0,106.61,106.72,106.13,106.15,261057.0
2025-06-13 14:30:00,106.14,106.28,105.87,106.28,159973.0,106.14,106.28,105.87,106.28,159973.0
2025-06-13 15:00:00,106.25,106.43,106.04,106.12,214907.0,106.25,106.43,106.04,106.12,214907.0
2025-06-13 15:30:00,106.11,106.34,105.95,106.25,627430.0,106.11,106.34,105.95,106.25,627430.0
2025-06-16 09:30:00,106.64,107.59,106.64,107.56,215647.0,106.64,107.59,106.64,107.56,215647.0
2025-06-16 10:00:00,107.54,107.72,107.31,107.54,207488.0,107.54,107.72,107.31,107.54,207488.0
2025-06-16 10:30:00,107.52,107.7,107.44,107.48,92177.0,107.52,107.7,107.44,107.48,92177.0
2025-06-16 11:00:00,107.47,107.69,107.36,107.59,95674.0,107.47,107.69,107.36,107.59,95674.0
2025-06-16 11:30:00,107.57,107.73,107.54,107.57,118990.0,107.57,107.73,107.54,107.57,118990.0
2025-06-16 12:00:00,107.58,107.66,107.44,107.45,119408.0,107.58,107.66,107.44,107.45,119408.0
2025-06-16 12:30:00,107.46,107.58,107.38,107.46,76909.0,107.46,107.58,107.38,107.46,76909.0
2025-06-16 13:00:00,107.48,107.62,107.38,107.59,77569.0,107.48,107.62,107.38,107.59,77569.0
2025-06-16 13:30:00,107.58,107.63,107.31,107.38,83827.0,107.58,107.63,107.31,107.38,83827.0
2025-06-16 14:00:00,107.38,107.53,107.35,107.41,108253.0,107.38,107.53,107.35,107.41,108253.0
2025-06-16 14:30:00,107.41,107.41,107.13,107.27,72776.0,107.41,107.41,107.13,107.27,72776.0
2025-06-16 15:00:00,107.26,107.37,107.16,107.28,163808.0,107.26,107.37,107.16,107.28,163808.0
2025-06-16 15:30:00,107.28,107.44,107.22,107.43,346938.0,107.28,107.44,107.22,107.43,346938.0
2025-06-17 09:30:00,106.87,107.36,106.76,107.33,201603.0,106.87,107.36,106.76,107.33,201603.0
2025-06-17 10:00:00,107.37,107.69,107.23,107.54,189129.0,107.37,107.69,107.23,107.54,189129.0
2025-06-17 10:30:00,107.53,107.58,107.25,107.28,187303.0,107.53,107.58,107.25,107.28,187303.0
2025-06-17 11:00:00,107.27,107.52,107.24,107.34,139375.0,107.27,107.52,107.24,107.34,139375.0
2025-06-17 11:30:00,107.33,107.48,107.1,107.11,205884.0,107.33,107.48,107.1,107.11,205884.0
2025-06-17 12:00:00,107.14,107.36,107.1,107.19,150964.0,107.14,107.36,107.1,107.19,150964.0
2025-06-17 12:30:00,107.19,107.29,106.76,106.82,177733.0,107.19,107.29,106.76,106.82,177733.0
2025-06-17 13:00:00,106.81,106.96,106.57,106.59,182835.0,106.81,106.96,106.57,106.59,182835.0
2025-06-17 13:30:00,106.57,106.77,106.25,106.36,202625.0,106.57,106.77,106.25,106.36,202625.0
2025-06-17 14:00:00,106.32,106.52,106.19,106.33,236995.0,106.32,106.52,106.19,106.33,236995.0
2025-06-17 14:30:00,106.33,106.51,106.15,106.47,157689.0,106.33,106.51,106.15,106.47,157689.0
2025-06-17 15:00:00,106.48,106.72,106.36,106.67,116747.0,106.48,106.72,106.36,106.67,116747.0
2025-06-17 15:30:00,106.67,106.73,106.52,106.58,466534.0,106.67,106.73,106.52,106.58,466534.0
2025-06-18 09:30:00,106.76,106.96,106.23,106.42,211103.0,106.76,106.96,106.23,106.42,211103.0
2025-06-18 10:00:00,106.42,106.78,106.15,106.72,373490.0,106.42,106.78,106.15,106.72,373490.0
2025-06-18 10:30:00,106.72,106.84,106.55,106.81,167934.0,106.72,106.84,106.55,106.81,167934.0
2025-06-18 11:00:00,106.82,106.86,106.56,106.61,120030.0,106.82,106.86,106.56,106.61,120030.0
2025-06-18 11:30:00,106.62,106.69,106.4,106.44,114939.0,106.62,106.69,106.4,106.44,114939.0
2025-06-18 12:00:00,106.42,106.47,106.1,106.12,103149.0,106.42,106.47,106.1,106.12,103149.0
2025-06-18 12:30:00,106.12,106.34,106.1,106.16,110936.0,106.12,106.34,106.1,106.16,110936.0
2025-06-18 13:00:00,106.15,106.18,105.73,105.73,206212.0,106.15,106.18,105.73,105.73,206212.0
2025-06-18 13:30:00,105.73,106.15,105.57,106.1,191234.0,105.73,106.15,105.57,106.1,191234.0
2025-06-18 14:00:00,106.09,106.39,105.77,106.22,203524.0,106.09,106.39,105.77,106.22,203524.0
2025-06-18 14:30:00,106.22,106.59,105.58,105.72,443032.0,106.22,106.59,105.58,105.72,443032.0
2025-06-18 15:00:00,105.71,106.26,105.53,105.72,793265.0,105.71,106.26,105.53,105.72,793265.0
2025-06-18 15:30:00,105.72,106.17,105.67,106.04,561139.0,105.72,106.17,105.67,106.04,561139.0
2025-06-20 09:30:00,106.6,106.83,105.95,106.01,308194.0,106.6,106.83,105.95,106.01,308194.0
2025-06-20 10:00:00,106.0,106.16,105.47,105.8,239186.0,106.0,106.16,105.47,105.8,239186.0
2025-06-20 10:30:00,105.8,106.13,105.67,105.7,254341.0,105.8,106.13,105.67,105.7,254341.0
2025-06-20 11:00:00,105.7,105.93,105.53,105.88,169894.0,105.7,105.93,105.53,105.88,169894.0
2025-06-20 11:30:00,105.88,106.02,105.58,105.6,135562.0,105.88,106.02,105.58,105.6,135562.0
2025-06-20 12:00:00,105.59,105.68,105.43,105.54,111588.0,105.59,105.68,105.43,105.54,111588.0
2025-06-20 12:30:00,105.54,105.66,105.46,105.52,131238.0,105.54,105.66,105.46,105.52,131238.0
2025-06-20 13:00:00,105.52,105.62,105.06,105.06,183846.0,105.52,105.62,105.06,105.06,183846.0
2025-06-20 13:30:00,105.05,105.21,104.93,105.21,146822.0,105.05,105.21,104.93,105.21,146822.0
2025-06-20 14:00:00,105.21,105.4,105.17,105.3,94603.0,105.21,105.4,105.17,105.3,94603.0
2025-06-20 14:30:00,105.32,105.36,104.89,104.95,84184.0,105.32,105.36,104.89,104.95,84184.0
2025-06-20 15:00:00,104.93,105.11,104.92,104.99,171255.0,104.93,105.11,104.92,104.99,171255.0
2025-06-20 15:30:00,105.0,105.17,104.85,105.07,843411.0,105.0,105.17,104.85,105.07,843411.0