date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2016-12-16 11:00:00,2.48,2.49,2.46,2.46,35699040.0,2.4434,2.4532,2.4237,2.4237,35699040.0
2016-12-16 11:30:00,2.46,2.48,2.46,2.47,35862320.0,2.4237,2.4434,2.4237,2.4335,35862320.0
2016-12-16 12:00:00,2.47,2.47,2.46,2.46,20326920.0,2.4335,2.4335,2.4237,2.4237,20326920.0
2016-12-16 12:30:00,2.46,2.47,2.46,2.47,20986880.0,2.4237,2.4335,2.4237,2.4335,20986880.0
2016-12-16 13:00:00,2.47,2.47,2.45,2.45,30975600.0,2.4335,2.4335,2.4138,2.4138,30975600.0
2016-12-16 13:30:00,2.45,2.45,2.44,2.45,22713040.0,2.4138,2.4138,2.404,2.4138,22713040.0
2016-12-16 14:00:00,2.45,2.47,2.45,2.46,22188040.0,2.4138,2.4335,2.4138,2.4237,22188040.0
2016-12-16 14:30:00,2.46,2.47,2.45,2.46,23481360.0,2.4237,2.4335,2.4138,2.4237,23481360.0
2016-12-16 15:00:00,2.46,2.46,2.44,2.45,42358040.0,2.4237,2.4237,2.404,2.4138,42358040.0
2016-12-16 15:30:00,2.45,2.51,2.44,2.51,219068200.0,2.4138,2.473,2.404,2.473,219068200.0
2016-12-19 09:30:00,2.49,2.52,2.48,2.51,111910520.0,2.4532,2.4828,2.4434,2.473,111910520.0
2016-12-19 10:00:00,2.51,2.53,2.51,2.52,84561040.0,2.473,2.4927,2.473,2.4828,84561040.0
2016-12-19 10:30:00,2.52,2.53,2.5,2.53,57250440.0,2.4828,2.4927,2.4631,2.4927,57250440.0
2016-12-19 11:00:00,2.53,2.54,2.52,2.52,54199600.0,2.4927,2.5025,2.4828,2.4828,54199600.0
2016-12-19 11:30:00,2.52,2.55,2.52,2.54,41127720.0,2.4828,2.5124,2.4828,2.5025,41127720.0
2016-12-19 12:00:00,2.54,2.55,2.53,2.55,42490520.0,2.5025,2.5124,2.4927,2.5124,42490520.0
2016-12-19 12:30:00,2.55,2.55,2.54,2.55,40139160.0,2.5124,2.5124,2.5025,2.5124,40139160.0
2016-12-19 13:00:00,2.55,2.55,2.54,2.54,34948400.0,2.5124,2.5124,2.5025,2.5025,34948400.0
2016-12-19 13:30:00,2.54,2.56,2.54,2.56,43687520.0,2.5025,2.5222,2.5025,2.5222,43687520.0
2016-12-19 14:00:00,2.56,2.56,2.55,2.56,37297720.0,2.5222,2.5222,2.5124,2.5222,37297720.0
2016-12-19 14:30:00,2.56,2.56,2.55,2.55,32019040.0,2.5222,2.5222,2.5124,2.5124,32019040.0
2016-12-19 15:00:00,2.55,2.55,2.54,2.54,33317920.0,2.5124,2.5124,2.5025,2.5025,33317920.0
2016-12-19 15:30:00,2.54,2.54,2.53,2.54,54256040.0,2.5025,2.5025,2.4927,2.5025,54256040.0
2016-12-20 09:30:00,2.61,2.65,2.6,2.64,171152720.0,2.5715,2.6109,2.5616,2.601,171152720.0
2016-12-20 10:00:00,2.64,2.64,2.62,2.63,74872160.0,2.601,2.601,2.5813,2.5912,74872160.0
2016-12-20 10:30:00,2.63,2.65,2.63,2.64,68138360.0,2.5912,2.6109,2.5912,2.601,68138360.0
2016-12-20 11:00:00,2.64,2.64,2.64,2.64,41091600.0,2.601,2.601,2.601,2.601,41091600.0
2016-12-20 11:30:00,2.64,2.64,2.63,2.64,47029000.0,2.601,2.601,2.5912,2.601,47029000.0
2016-12-20 12:00:00,2.64,2.64,2.63,2.63,35670640.0,2.601,2.601,2.5912,2.5912,35670640.0
2016-12-20 12:30:00,2.63,2.64,2.63,2.64,39793920.0,2.5912,2.601,2.5912,2.601,39793920.0
2016-12-20 13:00:00,2.64,2.64,2.63,2.63,37979800.0,2.601,2.601,2.5912,2.5912,37979800.0
2016-12-20 13:30:00,2.63,2.65,2.63,2.65,48222560.0,2.5912,2.6109,2.5912,2.6109,48222560.0
2016-12-20 14:00:00,2.65,2.65,2.63,2.63,47141080.0,2.6109,2.6109,2.5912,2.5912,47141080.0
2016-12-20 14:30:00,2.63,2.64,2.63,2.63,29397800.0,2.5912,2.601,2.5912,2.5912,29397800.0
2016-12-20 15:00:00,2.63,2.63,2.62,2.63,50782480.0,2.5912,2.5912,2.5813,2.5912,50782480.0
2016-12-20 15:30:00,2.63,2.63,2.62,2.63,62455200.0,2.5912,2.5912,2.5813,2.5912,62455200.0
2016-12-21 09:30:00,2.64,2.65,2.6,2.6,108061840.0,2.601,2.6109,2.5616,2.5616,108061840.0
2016-12-21 10:00:00,2.6,2.62,2.59,2.62,64332640.0,2.5616,2.5813,2.5518,2.5813,64332640.0
2016-12-21 10:30:00,2.62,2.63,2.61,2.62,51899320.0,2.5813,2.5912,2.5715,2.5813,51899320.0
2016-12-21 11:00:00,2.62,2.64,2.61,2.63,35483360.0,2.5813,2.601,2.5715,2.5912,35483360.0
2016-12-21 11:30:00,2.63,2.65,2.63,2.64,43172360.0,2.5912,2.6109,2.5912,2.601,43172360.0
2016-12-21 12:00:00,2.64,2.65,2.64,2.65,22434000.0,2.601,2.6109,2.601,2.6109,22434000.0
2016-12-21 12:30:00,2.65,2.65,2.64,2.65,19988840.0,2.6109,2.6109,2.601,2.6109,19988840.0
2016-12-21 13:00:00,2.65,2.65,2.63,2.64,20818760.0,2.6109,2.6109,2.5912,2.601,20818760.0
2016-12-21 13:30:00,2.64,2.65,2.64,2.64,18539120.0,2.601,2.6109,2.601,2.601,18539120.0
2016-12-21 14:00:00,2.64,2.65,2.64,2.65,23723560.0,2.601,2.6109,2.601,2.6109,23723560.0
2016-12-21 14:30:00,2.64,2.65,2.64,2.64,27809640.0,2.601,2.6109,2.601,2.601,27809640.0
2016-12-21 15:00:00,2.64,2.64,2.63,2.63,25628000.0,2.601,2.601,2.5912,2.5912,25628000.0
2016-12-21 15:30:00,2.63,2.65,2.63,2.65,45556080.0,2.5912,2.6109,2.5912,2.6109,45556080.0
2016-12-22 09:30:00,2.67,2.7,2.67,2.7,110541560.0,2.6306,2.6601,2.6306,2.6601,110541560.0
2016-12-22 10:00:00,2.7,2.71,2.69,2.7,57743800.0,2.6601,2.67,2.6503,2.6601,57743800.0
2016-12-22 10:30:00,2.7,2.71,2.7,2.71,47700320.0,2.6601,2.67,2.6601,2.67,47700320.0
2016-12-22 11:00:00,2.71,2.72,2.71,2.71,48996200.0,2.67,2.6799,2.67,2.67,48996200.0
2016-12-22 11:30:00,2.71,2.72,2.69,2.7,55969760.0,2.67,2.6799,2.6503,2.6601,55969760.0
2016-12-22 12:00:00,2.7,2.71,2.69,2.69,43201120.0,2.6601,2.67,2.6503,2.6503,43201120.0
2016-12-22 12:30:00,2.69,2.7,2.68,2.68,43275760.0,2.6503,2.6601,2.6404,2.6404,43275760.0
2016-12-22 13:00:00,2.68,2.69,2.67,2.68,45452560.0,2.6404,2.6503,2.6306,2.6404,45452560.0
2016-12-22 13:30:00,2.68,2.69,2.67,2.67,42980360.0,2.6404,2.6503,2.6306,2.6306,42980360.0
2016-12-22 14:00:00,2.67,2.68,2.66,2.67,50215400.0,2.6306,2.6404,2.6207,2.6306,50215400.0
2016-12-22 14:30:00,2.67,2.68,2.67,2.68,25677280.0,2.6306,2.6404,2.6306,2.6404,25677280.0
2016-12-22 15:00:00,2.68,2.68,2.67,2.68,28902480.0,2.6404,2.6404,2.6306,2.6404,28902480.0
2016-12-22 15:30:00,2.68,2.68,2.67,2.68,52827800.0,2.6404,2.6404,2.6306,2.6404,52827800.0
2016-12-23 09:30:00,2.66,2.68,2.66,2.67,64050040.0,2.6207,2.6404,2.6207,2.6306,64050040.0
2016-12-23 10:00:00,2.67,2.69,2.67,2.68,40455000.0,2.6306,2.6503,2.6306,2.6404,40455000.0
2016-12-23 10:30:00,2.68,2.69,2.68,2.68,27938640.0,2.6404,2.6503,2.6404,2.6404,27938640.0
2016-12-23 11:00:00,2.68,2.7,2.68,2.69,35271400.0,2.6404,2.6601,2.6404,2.6503,35271400.0
2016-12-23 11:30:00,2.69,2.7,2.69,2.7,26756720.0,2.6503,2.6601,2.6503,2.6601,26756720.0
2016-12-23 12:00:00,2.7,2.71,2.7,2.71,38069520.0,2.6601,2.67,2.6601,2.67,38069520.0
2016-12-23 12:30:00,2.71,2.72,2.71,2.71,56434760.0,2.67,2.6799,2.67,2.67,56434760.0
2016-12-23 13:00:00,2.71,2.71,2.69,2.7,52481640.0,2.67,2.67,2.6503,2.6601,52481640.0
2016-12-23 13:30:00,2.7,2.7,2.69,2.69,31520720.0,2.6601,2.6601,2.6503,2.6503,31520720.0
2016-12-23 14:00:00,2.69,2.71,2.69,2.71,28556480.0,2.6503,2.67,2.6503,2.67,28556480.0
2016-12-23 14:30:00,2.71,2.73,2.71,2.73,40084800.0,2.67,2.6897,2.67,2.6897,40084800.0
2016-12-23 15:00:00,2.73,2.73,2.71,2.73,56028080.0,2.6897,2.6897,2.67,2.6897,56028080.0
2016-12-23 15:30:00,2.73,2.75,2.73,2.74,79126080.0,2.6897,2.7094,2.6897,2.6996,79126080.0
2016-12-27 09:30:00,2.8,2.85,2.78,2.85,168985640.0,2.7587,2.8079,2.739,2.8079,168985640.0
2016-12-27 10:00:00,2.85,2.87,2.85,2.87,92631080.0,2.8079,2.8276,2.8079,2.8276,92631080.0
2016-12-27 10:30:00,2.87,2.9,2.86,2.89,109210880.0,2.8276,2.8572,2.8178,2.8473,109210880.0
2016-12-27 11:00:00,2.89,2.9,2.88,2.89,91037240.0,2.8473,2.8572,2.8375,2.8473,91037240.0
2016-12-27 11:30:00,2.88,2.92,2.88,2.9,87379080.0,2.8375,2.8769,2.8375,2.8572,87379080.0
2016-12-27 12:00:00,2.9,2.91,2.9,2.9,53037120.0,2.8572,2.867,2.8572,2.8572,53037120.0
2016-12-27 12:30:00,2.9,2.91,2.88,2.89,71066640.0,2.8572,2.867,2.8375,2.8473,71066640.0
2016-12-27 13:00:00,2.89,2.91,2.88,2.9,62669320.0,2.8473,2.867,2.8375,2.8572,62669320.0
2016-12-27 13:30:00,2.9,2.91,2.9,2.91,57239840.0,2.8572,2.867,2.8572,2.867,57239840.0
2016-12-27 14:00:00,2.91,2.92,2.9,2.92,53995080.0,2.867,2.8769,2.8572,2.8769,53995080.0
2016-12-27 14:30:00,2.92,2.92,2.91,2.91,55420680.0,2.8769,2.8769,2.867,2.867,55420680.0
2016-12-27 15:00:00,2.91,2.92,2.9,2.92,61690640.0,2.867,2.8769,2.8572,2.8769,61690640.0
2016-12-27 15:30:00,2.92,2.93,2.91,2.93,131105800.0,2.8769,2.8868,2.867,2.8868,131105800.0
2016-12-28 09:30:00,2.99,3.0,2.83,2.84,423361040.0,2.9459,2.9557,2.7882,2.7981,423361040.0
2016-12-28 10:00:00,2.84,2.85,2.73,2.77,389644560.0,2.7981,2.8079,2.6897,2.7291,389644560.0
2016-12-28 10:30:00,2.77,2.8,2.76,2.8,180423040.0,2.7291,2.7587,2.7193,2.7587,180423040.0
2016-12-28 11:00:00,2.8,2.85,2.79,2.84,166235480.0,2.7587,2.8079,2.7488,2.7981,166235480.0
2016-12-28 11:30:00,2.84,2.85,2.79,2.8,114197880.0,2.7981,2.8079,2.7488,2.7587,114197880.0
2016-12-28 12:00:00,2.8,2.81,2.79,2.79,66134440.0,2.7587,2.7685,2.7488,2.7488,66134440.0
2016-12-28 12:30:00,2.79,2.8,2.75,2.76,97354320.0,2.7488,2.7587,2.7094,2.7193,97354320.0
2016-12-28 13:00:00,2.76,2.76,2.72,2.75,119227760.0,2.7193,2.7193,2.6799,2.7094,119227760.0
2016-12-28 13:30:00,2.75,2.79,2.74,2.75,103289280.0,2.7094,2.7488,2.6996,2.7094,103289280.0
2016-12-28 14:00:00,2.75,2.76,2.72,2.74,91050960.0,2.7094,2.7193,2.6799,2.6996,91050960.0
2016-12-28 14:30:00,2.74,2.76,2.73,2.75,83376800.0,2.6996,2.7193,2.6897,2.7094,83376800.0
2016-12-28 15:00:00,2.75,2.77,2.73,2.74,98022480.0,2.7094,2.7291,2.6897,2.6996,98022480.0
2016-12-28 15:30:00,2.74,2.75,2.72,2.73,137632240.0,2.6996,2.7094,2.6799,2.6897,137632240.0
2016-12-29 09:30:00,2.62,2.68,2.57,2.6,442729760.0,2.5813,2.6404,2.5321,2.5616,442729760.0
2016-12-29 10:00:00,2.6,2.65,2.6,2.64,172218960.0,2.5616,2.6109,2.5616,2.601,172218960.0
2016-12-29 10:30:00,2.64,2.65,2.62,2.63,99489840.0,2.601,2.6109,2.5813,2.5912,99489840.0
2016-12-29 11:00:00,2.63,2.63,2.61,2.62,72626640.0,2.5912,2.5912,2.5715,2.5813,72626640.0
2016-12-29 11:30:00,2.62,2.64,2.61,2.63,71624720.0,2.5813,2.601,2.5715,2.5912,71624720.0
2016-12-29 12:00:00,2.63,2.68,2.63,2.67,111911640.0,2.5912,2.6404,2.5912,2.6306,111911640.0
2016-12-29 12:30:00,2.67,2.73,2.67,2.72,190472960.0,2.6306,2.6897,2.6306,2.6799,190472960.0
2016-12-29 13:00:00,2.72,2.73,2.7,2.71,97207520.0,2.6799,2.6897,2.6601,2.67,97207520.0
2016-12-29 13:30:00,2.71,2.71,2.68,2.68,79802520.0,2.67,2.67,2.6404,2.6404,79802520.0
2016-12-29 14:00:00,2.68,2.75,2.68,2.74,142195720.0,2.6404,2.7094,2.6404,2.6996,142195720.0
2016-12-29 14:30:00,2.74,2.76,2.72,2.75,123372440.0,2.6996,2.7193,2.6799,2.7094,123372440.0
2016-12-29 15:00:00,2.75,2.77,2.73,2.76,119921160.0,2.7094,2.7291,2.6897,2.7193,119921160.0
2016-12-29 15:30:00,2.76,2.79,2.76,2.79,181006360.0,2.7193,2.7488,2.7193,2.7488,181006360.0
2016-12-30 09:30:00,2.78,2.8,2.7,2.71,229420920.0,2.739,2.7587,2.6601,2.67,229420920.0
2016-12-30 10:00:00,2.71,2.74,2.71,2.71,101579600.0,2.67,2.6996,2.67,2.67,101579600.0
2016-12-30 10:30:00,2.71,2.74,2.71,2.73,76440520.0,2.67,2.6996,2.67,2.6897,76440520.0
2016-12-30 11:00:00,2.73,2.74,2.68,2.7,99779920.0,2.6897,2.6996,2.6404,2.6601,99779920.0
2016-12-30 11:30:00,2.7,2.71,2.68,2.69,69832080.0,2.6601,2.67,2.6404,2.6503,69832080.0
2016-12-30 12:00:00,2.69,2.7,2.67,2.69,76208920.0,2.6503,2.6601,2.6306,2.6503,76208920.0
2016-12-30 12:30:00,2.69,2.69,2.68,2.69,41220720.0,2.6503,2.6503,2.6404,2.6503,41220720.0
2016-12-30 13:00:00,2.69,2.69,2.68,2.68,32240040.0,2.6503,2.6503,2.6404,2.6404,32240040.0
2016-12-30 13:30:00,2.68,2.68,2.66,2.67,37496840.0,2.6404,2.6404,2.6207,2.6306,37496840.0
2016-12-30 14:00:00,2.67,2.68,2.66,2.66,52893520.0,2.6306,2.6404,2.6207,2.6207,52893520.0
2016-12-30 14:30:00,2.66,2.7,2.66,2.69,86131880.0,2.6207,2.6601,2.6207,2.6503,86131880.0
2016-12-30 15:00:00,2.69,2.7,2.68,2.69,56173480.0,2.6503,2.6601,2.6404,2.6503,56173480.0
2016-12-30 15:30:00,2.69,2.69,2.66,2.67,134546600.0,2.6503,2.6503,2.6207,2.6306,134546600.0
2017-01-03 09:30:00,2.61,2.64,2.57,2.62,196288000.0,2.5715,2.601,2.5321,2.5813,196288000.0
2017-01-03 10:00:00,2.62,2.66,2.61,2.61,128319200.0,2.5813,2.6207,2.5715,2.5715,128319200.0
2017-01-03 10:30:00,2.61,2.62,2.58,2.59,79233680.0,2.5715,2.5813,2.5419,2.5518,79233680.0
2017-01-03 11:00:00,2.59,2.61,2.58,2.59,59830600.0,2.5518,2.5715,2.5419,2.5518,59830600.0
2017-01-03 11:30:00,2.59,2.6,2.55,2.56,77073400.0,2.5518,2.5616,2.5124,2.5222,77073400.0
2017-01-03 12:00:00,2.56,2.56,2.51,2.53,125922800.0,2.5222,2.5222,2.473,2.4927,125922800.0
2017-01-03 12:30:00,2.53,2.53,2.48,2.52,126778080.0,2.4927,2.4927,2.4434,2.4828,126778080.0
2017-01-03 13:00:00,2.52,2.53,2.5,2.51,88888960.0,2.4828,2.4927,2.4631,2.473,88888960.0
2017-01-03 13:30:00,2.51,2.53,2.49,2.52,73639840.0,2.473,2.4927,2.4532,2.4828,73639840.0
2017-01-03 14:00:00,2.52,2.55,2.52,2.52,90932760.0,2.4828,2.5124,2.4828,2.4828,90932760.0
2017-01-03 14:30:00,2.52,2.53,2.51,2.53,72750920.0,2.4828,2.4927,2.473,2.4927,72750920.0
2017-01-03 15:00:00,2.53,2.55,2.53,2.54,90186680.0,2.4927,2.5124,2.4927,2.5025,90186680.0
2017-01-03 15:30:00,2.54,2.55,2.52,2.55,124559080.0,2.5025,2.5124,2.4828,2.5124,124559080.0
2017-01-04 09:30:00,2.59,2.64,2.57,2.57,198477440.0,2.5518,2.601,2.5321,2.5321,198477440.0
2017-01-04 10:00:00,2.57,2.59,2.56,2.56,104375480.0,2.5321,2.5518,2.5222,2.5222,104375480.0
2017-01-04 10:30:00,2.57,2.58,2.55,2.56,90038480.0,2.5321,2.5419,2.5124,2.5222,90038480.0
2017-01-04 11:00:00,2.56,2.56,2.54,2.55,82827320.0,2.5222,2.5222,2.5025,2.5124,82827320.0
2017-01-04 11:30:00,2.55,2.58,2.55,2.57,77897680.0,2.5124,2.5419,2.5124,2.5321,77897680.0
2017-01-04 12:00:00,2.57,2.61,2.57,2.6,73729240.0,2.5321,2.5715,2.5321,2.5616,73729240.0
2017-01-04 12:30:00,2.6,2.61,2.59,2.61,67297600.0,2.5616,2.5715,2.5518,2.5715,67297600.0
2017-01-04 13:00:00,2.61,2.62,2.6,2.62,51729760.0,2.5715,2.5813,2.5616,2.5813,51729760.0
2017-01-04 13:30:00,2.62,2.62,2.61,2.61,43776680.0,2.5813,2.5813,2.5715,2.5715,43776680.0
2017-01-04 14:00:00,2.61,2.62,2.59,2.61,56004120.0,2.5715,2.5813,2.5518,2.5715,56004120.0
2017-01-04 14:30:00,2.61,2.62,2.6,2.61,52751560.0,2.5715,2.5813,2.5616,2.5715,52751560.0
2017-01-04 15:00:00,2.61,2.62,2.6,2.6,42386360.0,2.5715,2.5813,2.5616,2.5616,42386360.0
2017-01-04 15:30:00,2.6,2.62,2.6,2.61,102811080.0,2.5616,2.5813,2.5616,2.5715,102811080.0
2017-01-05 09:30:00,2.61,2.65,2.58,2.63,159937840.0,2.5715,2.6109,2.5419,2.5912,159937840.0
2017-01-05 10:00:00,2.63,2.63,2.57,2.57,121767560.0,2.5912,2.5912,2.5321,2.5321,121767560.0
2017-01-05 10:30:00,2.57,2.58,2.56,2.58,72007360.0,2.5321,2.5419,2.5222,2.5419,72007360.0
2017-01-05 11:00:00,2.58,2.58,2.54,2.54,69900880.0,2.5419,2.5419,2.5025,2.5025,69900880.0
2017-01-05 11:30:00,2.54,2.55,2.53,2.54,85841480.0,2.5025,2.5124,2.4927,2.5025,85841480.0
2017-01-05 12:00:00,2.54,2.55,2.54,2.54,46634760.0,2.5025,2.5124,2.5025,2.5025,46634760.0
2017-01-05 12:30:00,2.54,2.55,2.54,2.55,28739480.0,2.5025,2.5124,2.5025,2.5124,28739480.0
2017-01-05 13:00:00,2.55,2.55,2.53,2.54,36342880.0,2.5124,2.5124,2.4927,2.5025,36342880.0
2017-01-05 13:30:00,2.54,2.54,2.53,2.54,26080840.0,2.5025,2.5025,2.4927,2.5025,26080840.0
2017-01-05 14:00:00,2.53,2.55,2.53,2.54,33038120.0,2.4927,2.5124,2.4927,2.5025,33038120.0
2017-01-05 14:30:00,2.54,2.57,2.54,2.55,60710400.0,2.5025,2.5321,2.5025,2.5124,60710400.0
2017-01-05 15:00:00,2.55,2.56,2.55,2.55,39127640.0,2.5124,2.5222,2.5124,2.5124,39127640.0
2017-01-05 15:30:00,2.55,2.55,2.54,2.54,67572400.0,2.5124,2.5124,2.5025,2.5025,67572400.0
2017-01-06 09:30:00,2.57,2.57,2.53,2.56,116478600.0,2.5321,2.5321,2.4927,2.5222,116478600.0
2017-01-06 10:00:00,2.56,2.58,2.55,2.57,90651760.0,2.5222,2.5419,2.5124,2.5321,90651760.0
2017-01-06 10:30:00,2.57,2.58,2.55,2.58,56125960.0,2.5321,2.5419,2.5124,2.5419,56125960.0
2017-01-06 11:00:00,2.58,2.59,2.56,2.59,61752240.0,2.5419,2.5518,2.5222,2.5518,61752240.0
2017-01-06 11:30:00,2.59,2.59,2.58,2.58,48356960.0,2.5518,2.5518,2.5419,2.5419,48356960.0
2017-01-06 12:00:00,2.58,2.6,2.58,2.59,38618680.0,2.5419,2.5616,2.5419,2.5518,38618680.0
2017-01-06 12:30:00,2.59,2.61,2.59,2.6,36341200.0,2.5518,2.5715,2.5518,2.5616,36341200.0
2017-01-06 13:00:00,2.6,2.61,2.59,2.59,34749480.0,2.5616,2.5715,2.5518,2.5518,34749480.0
2017-01-06 13:30:00,2.59,2.6,2.59,2.6,25836440.0,2.5518,2.5616,2.5518,2.5616,25836440.0
2017-01-06 14:00:00,2.6,2.6,2.58,2.59,32661240.0,2.5616,2.5616,2.5419,2.5518,32661240.0
2017-01-06 14:30:00,2.59,2.59,2.58,2.58,29527400.0,2.5518,2.5518,2.5419,2.5419,29527400.0
2017-01-06 15:00:00,2.58,2.59,2.58,2.58,30252080.0,2.5419,2.5518,2.5419,2.5419,30252080.0
2017-01-06 15:30:00,2.58,2.59,2.58,2.58,46849960.0,2.5419,2.5518,2.5419,2.5419,46849960.0
2017-01-09 09:30:00,2.59,2.7,2.59,2.68,202621960.0,2.5518,2.6601,2.5518,2.6404,202621960.0
2017-01-09 10:00:00,2.68,2.7,2.67,2.68,82424000.0,2.6404,2.6601,2.6306,2.6404,82424000.0
2017-01-09 10:30:00,2.68,2.7,2.68,2.68,75846120.0,2.6404,2.6601,2.6404,2.6404,75846120.0
2017-01-09 11:00:00,2.68,2.68,2.66,2.67,60547880.0,2.6404,2.6404,2.6207,2.6306,60547880.0
2017-01-09 11:30:00,2.66,2.68,2.66,2.66,44974320.0,2.6207,2.6404,2.6207,2.6207,44974320.0
2017-01-09 12:00:00,2.66,2.66,2.65,2.66,56381680.0,2.6207,2.6207,2.6109,2.6207,56381680.0
2017-01-09 12:30:00,2.66,2.67,2.66,2.66,39961680.0,2.6207,2.6306,2.6207,2.6207,39961680.0
2017-01-09 13:00:00,2.66,2.69,2.66,2.67,59615720.0,2.6207,2.6503,2.6207,2.6306,59615720.0
2017-01-09 13:30:00,2.67,2.69,2.67,2.68,35755160.0,2.6306,2.6503,2.6306,2.6404,35755160.0
2017-01-09 14:00:00,2.68,2.68,2.67,2.67,26281720.0,2.6404,2.6404,2.6306,2.6306,26281720.0
2017-01-09 14:30:00,2.67,2.67,2.66,2.67,30212680.0,2.6306,2.6306,2.6207,2.6306,30212680.0
2017-01-09 15:00:00,2.67,2.68,2.67,2.68,42240240.0,2.6306,2.6404,2.6306,2.6404,42240240.0
2017-01-09 15:30:00,2.68,2.69,2.68,2.68,75091320.0,2.6404,2.6503,2.6404,2.6404,75091320.0
2017-01-10 09:30:00,2.7,2.73,2.66,2.67,147892760.0,2.6601,2.6897,2.6207,2.6306,147892760.0
2017-01-10 10:00:00,2.67,2.7,2.64,2.66,105016200.0,2.6306,2.6601,2.601,2.6207,105016200.0
2017-01-10 10:30:00,2.67,2.7,2.66,2.69,71181320.0,2.6306,2.6601,2.6207,2.6503,71181320.0
2017-01-10 11:00:00,2.69,2.71,2.69,2.69,51066520.0,2.6503,2.67,2.6503,2.6503,51066520.0
2017-01-10 11:30:00,2.69,2.7,2.67,2.67,36183680.0,2.6503,2.6601,2.6306,2.6306,36183680.0
2017-01-10 12:00:00,2.67,2.68,2.66,2.68,42094440.0,2.6306,2.6404,2.6207,2.6404,42094440.0
2017-01-10 12:30:00,2.68,2.68,2.66,2.66,22450400.0,2.6404,2.6404,2.6207,2.6207,22450400.0
2017-01-10 13:00:00,2.66,2.67,2.66,2.66,19203400.0,2.6207,2.6306,2.6207,2.6207,19203400.0
2017-01-10 13:30:00,2.66,2.67,2.65,2.66,34263920.0,2.6207,2.6306,2.6109,2.6207,34263920.0
2017-01-10 14:00:00,2.66,2.66,2.65,2.65,27513480.0,2.6207,2.6207,2.6109,2.6109,27513480.0
2017-01-10 14:30:00,2.65,2.66,2.64,2.64,28877520.0,2.6109,2.6207,2.601,2.601,28877520.0
2017-01-10 15:00:00,2.65,2.66,2.64,2.66,32119280.0,2.6109,2.6207,2.601,2.6207,32119280.0
2017-01-10 15:30:00,2.66,2.67,2.66,2.66,52445040.0,2.6207,2.6306,2.6207,2.6207,52445040.0
2017-01-11 09:30:00,2.65,2.66,2.61,2.64,91292720.0,2.6109,2.6207,2.5715,2.601,91292720.0
2017-01-11 10:00:00,2.64,2.65,2.62,2.64,48636040.0,2.601,2.6109,2.5813,2.601,48636040.0
2017-01-11 10:30:00,2.64,2.66,2.63,2.65,34238360.0,2.601,2.6207,2.5912,2.6109,34238360.0
2017-01-11 11:00:00,2.65,2.65,2.63,2.64,30556880.0,2.6109,2.6109,2.5912,2.601,30556880.0
2017-01-11 11:30:00,2.64,2.65,2.63,2.64,29771680.0,2.601,2.6109,2.5912,2.601,29771680.0
2017-01-11 12:00:00,2.64,2.65,2.63,2.64,17949400.0,2.601,2.6109,2.5912,2.601,17949400.0
2017-01-11 12:30:00,2.64,2.64,2.63,2.64,13985400.0,2.601,2.601,2.5912,2.601,13985400.0
2017-01-11 13:00:00,2.64,2.64,2.61,2.61,26384840.0,2.601,2.601,2.5715,2.5715,26384840.0
2017-01-11 13:30:00,2.61,2.62,2.6,2.61,31648880.0,2.5715,2.5813,2.5616,2.5715,31648880.0
2017-01-11 14:00:00,2.61,2.62,2.61,2.61,23687880.0,2.5715,2.5813,2.5715,2.5715,23687880.0
2017-01-11 14:30:00,2.61,2.62,2.61,2.62,22902560.0,2.5715,2.5813,2.5715,2.5813,22902560.0
2017-01-11 15:00:00,2.62,2.63,2.62,2.62,25852640.0,2.5813,2.5912,2.5813,2.5813,25852640.0
2017-01-11 15:30:00,2.62,2.63,2.62,2.63,42556600.0,2.5813,2.5912,2.5813,2.5912,42556600.0
2017-01-12 09:30:00,2.61,2.62,2.55,2.56,116938400.0,2.5715,2.5813,2.5124,2.5222,116938400.0
2017-01-12 10:00:00,2.56,2.57,2.54,2.56,87637200.0,2.5222,2.5321,2.5025,2.5222,87637200.0
2017-01-12 10:30:00,2.56,2.57,2.55,2.56,43529240.0,2.5222,2.5321,2.5124,2.5222,43529240.0
2017-01-12 11:00:00,2.56,2.56,2.55,2.55,53145800.0,2.5222,2.5222,2.5124,2.5124,53145800.0
2017-01-12 11:30:00,2.55,2.56,2.55,2.56,35011920.0,2.5124,2.5222,2.5124,2.5222,35011920.0
2017-01-12 12:00:00,2.56,2.57,2.55,2.57,27359600.0,2.5222,2.5321,2.5124,2.5321,27359600.0
2017-01-12 12:30:00,2.57,2.57,2.56,2.57,17665080.0,2.5321,2.5321,2.5222,2.5321,17665080.0
2017-01-12 13:00:00,2.57,2.57,2.57,2.57,17836040.0,2.5321,2.5321,2.5321,2.5321,17836040.0
2017-01-12 13:30:00,2.57,2.59,2.57,2.58,24408520.0,2.5321,2.5518,2.5321,2.5419,24408520.0
2017-01-12 14:00:00,2.58,2.58,2.56,2.56,29885720.0,2.5419,2.5419,2.5222,2.5222,29885720.0
2017-01-12 14:30:00,2.56,2.58,2.56,2.58,28100080.0,2.5222,2.5419,2.5222,2.5419,28100080.0
2017-01-12 15:00:00,2.58,2.58,2.57,2.58,22382400.0,2.5419,2.5419,2.5321,2.5419,22382400.0
2017-01-12 15:30:00,2.58,2.59,2.57,2.59,54773880.0,2.5419,2.5518,2.5321,2.5518,54773880.0
2017-01-13 09:30:00,2.59,2.63,2.58,2.62,80208200.0,2.5518,2.5912,2.5419,2.5813,80208200.0
2017-01-13 10:00:00,2.62,2.62,2.6,2.61,41381280.0,2.5813,2.5813,2.5616,2.5715,41381280.0
2017-01-13 10:30:00,2.61,2.61,2.6,2.6,25941480.0,2.5715,2.5715,2.5616,2.5616,25941480.0
2017-01-13 11:00:00,2.6,2.6,2.59,2.6,38292760.0,2.5616,2.5616,2.5518,2.5616,38292760.0
2017-01-13 11:30:00,2.6,2.6,2.59,2.59,22102840.0,2.5616,2.5616,2.5518,2.5518,22102840.0
2017-01-13 12:00:00,2.59,2.6,2.58,2.58,28859720.0,2.5518,2.5616,2.5419,2.5419,28859720.0
2017-01-13 12:30:00,2.58,2.58,2.58,2.58,18183080.0,2.5419,2.5419,2.5419,2.5419,18183080.0
2017-01-13 13:00:00,2.58,2.59,2.58,2.59,18983320.0,2.5419,2.5518,2.5419,2.5518,18983320.0
2017-01-13 13:30:00,2.59,2.59,2.58,2.58,14539480.0,2.5518,2.5518,2.5419,2.5419,14539480.0
2017-01-13 14:00:00,2.58,2.59,2.58,2.58,17198920.0,2.5419,2.5518,2.5419,2.5419,17198920.0
2017-01-13 14:30:00,2.58,2.59,2.58,2.59,22205200.0,2.5419,2.5518,2.5419,2.5518,22205200.0
2017-01-13 15:00:00,2.58,2.59,2.58,2.58,20292920.0,2.5419,2.5518,2.5419,2.5419,20292920.0
2017-01-13 15:30:00,2.58,2.59,2.58,2.59,51144480.0,2.5419,2.5518,2.5419,2.5518,51144480.0
2017-01-17 09:30:00,2.57,2.58,2.53,2.56,92870640.0,2.5321,2.5419,2.4927,2.5222,92870640.0
2017-01-17 10:00:00,2.56,2.57,2.54,2.54,65575000.0,2.5222,2.5321,2.5025,2.5025,65575000.0
2017-01-17 10:30:00,2.54,2.56,2.54,2.55,30864800.0,2.5025,2.5222,2.5025,2.5124,30864800.0
2017-01-17 11:00:00,2.55,2.55,2.54,2.54,27700040.0,2.5124,2.5124,2.5025,2.5025,27700040.0
2017-01-17 11:30:00,2.54,2.55,2.54,2.54,20912280.0,2.5025,2.5124,2.5025,2.5025,20912280.0
2017-01-17 12:00:00,2.54,2.55,2.54,2.54,28796880.0,2.5025,2.5124,2.5025,2.5025,28796880.0
2017-01-17 12:30:00,2.54,2.55,2.53,2.53,26622560.0,2.5025,2.5124,2.4927,2.4927,26622560.0
2017-01-17 13:00:00,2.53,2.54,2.53,2.53,20511560.0,2.4927,2.5025,2.4927,2.4927,20511560.0
2017-01-17 13:30:00,2.53,2.53,2.51,2.53,45466880.0,2.4927,2.4927,2.473,2.4927,45466880.0
2017-01-17 14:00:00,2.53,2.53,2.52,2.52,34382840.0,2.4927,2.4927,2.4828,2.4828,34382840.0
2017-01-17 14:30:00,2.52,2.53,2.52,2.53,27177800.0,2.4828,2.4927,2.4828,2.4927,27177800.0
2017-01-17 15:00:00,2.53,2.53,2.52,2.52,23170320.0,2.4927,2.4927,2.4828,2.4828,23170320.0
2017-01-17 15:30:00,2.52,2.53,2.52,2.53,42154560.0,2.4828,2.4927,2.4828,2.4927,42154560.0
2017-01-18 09:30:00,2.51,2.56,2.48,2.56,146040320.0,2.473,2.5222,2.4434,2.5222,146040320.0
2017-01-18 10:00:00,2.56,2.57,2.55,2.55,71760000.0,2.5222,2.5321,2.5124,2.5124,71760000.0
2017-01-18 10:30:00,2.55,2.56,2.54,2.56,42266320.0,2.5124,2.5222,2.5025,2.5222,42266320.0
2017-01-18 11:00:00,2.56,2.56,2.55,2.56,34157440.0,2.5222,2.5222,2.5124,2.5222,34157440.0
2017-01-18 11:30:00,2.56,2.57,2.55,2.56,27133400.0,2.5222,2.5321,2.5124,2.5222,27133400.0
2017-01-18 12:00:00,2.55,2.57,2.55,2.56,16428480.0,2.5124,2.5321,2.5124,2.5222,16428480.0
2017-01-18 12:30:00,2.56,2.57,2.56,2.56,18949440.0,2.5222,2.5321,2.5222,2.5222,18949440.0
2017-01-18 13:00:00,2.56,2.57,2.56,2.57,15062600.0,2.5222,2.5321,2.5222,2.5321,15062600.0
2017-01-18 13:30:00,2.57,2.58,2.57,2.57,27853720.0,2.5321,2.5419,2.5321,2.5321,27853720.0
2017-01-18 14:00:00,2.57,2.57,2.56,2.57,18897880.0,2.5321,2.5321,2.5222,2.5321,18897880.0
2017-01-18 14:30:00,2.57,2.57,2.56,2.56,16165440.0,2.5321,2.5321,2.5222,2.5222,16165440.0
2017-01-18 15:00:00,2.56,2.56,2.56,2.56,14949560.0,2.5222,2.5222,2.5222,2.5222,14949560.0
2017-01-18 15:30:00,2.56,2.57,2.55,2.57,40773800.0,2.5222,2.5321,2.5124,2.5321,40773800.0
2017-01-19 09:30:00,2.58,2.63,2.57,2.62,98358200.0,2.5419,2.5912,2.5321,2.5813,98358200.0
2017-01-19 10:00:00,2.62,2.62,2.6,2.62,55898080.0,2.5813,2.5813,2.5616,2.5813,55898080.0
2017-01-19 10:30:00,2.62,2.64,2.61,2.63,52010720.0,2.5813,2.601,2.5715,2.5912,52010720.0
2017-01-19 11:00:00,2.63,2.63,2.61,2.63,33514760.0,2.5912,2.5912,2.5715,2.5912,33514760.0
2017-01-19 11:30:00,2.63,2.65,2.63,2.64,31094880.0,2.5912,2.6109,2.5912,2.601,31094880.0
2017-01-19 12:00:00,2.64,2.64,2.64,2.64,14964920.0,2.601,2.601,2.601,2.601,14964920.0
2017-01-19 12:30:00,2.64,2.66,2.64,2.65,23462520.0,2.601,2.6207,2.601,2.6109,23462520.0
2017-01-19 13:00:00,2.65,2.65,2.64,2.64,20416680.0,2.6109,2.6109,2.601,2.601,20416680.0
2017-01-19 13:30:00,2.64,2.66,2.64,2.66,27555480.0,2.601,2.6207,2.601,2.6207,27555480.0
2017-01-19 14:00:00,2.66,2.66,2.63,2.65,53979520.0,2.6207,2.6207,2.5912,2.6109,53979520.0
2017-01-19 14:30:00,2.65,2.66,2.64,2.64,36309800.0,2.6109,2.6207,2.601,2.601,36309800.0
2017-01-19 15:00:00,2.64,2.64,2.63,2.63,37180120.0,2.601,2.601,2.5912,2.5912,37180120.0
2017-01-19 15:30:00,2.63,2.63,2.63,2.63,46578280.0,2.5912,2.5912,2.5912,2.5912,46578280.0
2017-01-20 09:30:00,2.65,2.67,2.63,2.64,88622000.0,2.6109,2.6306,2.5912,2.601,88622000.0
2017-01-20 10:00:00,2.64,2.64,2.61,2.61,58234560.0,2.601,2.601,2.5715,2.5715,58234560.0
2017-01-20 10:30:00,2.61,2.62,2.61,2.61,31004160.0,2.5715,2.5813,2.5715,2.5715,31004160.0
2017-01-20 11:00:00,2.61,2.62,2.6,2.6,31813640.0,2.5715,2.5813,2.5616,2.5616,31813640.0
2017-01-20 11:30:00,2.6,2.6,2.6,2.6,18884640.0,2.5616,2.5616,2.5616,2.5616,18884640.0
2017-01-20 12:00:00,2.6,2.61,2.59,2.6,38482960.0,2.5616,2.5715,2.5518,2.5616,38482960.0
2017-01-20 12:30:00,2.6,2.6,2.58,2.59,28884400.0,2.5616,2.5616,2.5419,2.5518,28884400.0
2017-01-20 13:00:00,2.59,2.6,2.59,2.6,21394400.0,2.5518,2.5616,2.5518,2.5616,21394400.0
2017-01-20 13:30:00,2.6,2.61,2.59,2.59,18004280.0,2.5616,2.5715,2.5518,2.5518,18004280.0
2017-01-20 14:00:00,2.59,2.59,2.58,2.59,20258560.0,2.5518,2.5518,2.5419,2.5518,20258560.0
2017-01-20 14:30:00,2.59,2.6,2.58,2.59,15712000.0,2.5518,2.5616,2.5419,2.5518,15712000.0
2017-01-20 15:00:00,2.59,2.6,2.58,2.59,21049200.0,2.5518,2.5616,2.5419,2.5518,21049200.0
2017-01-20 15:30:00,2.59,2.6,2.58,2.6,37247240.0,2.5518,2.5616,2.5419,2.5616,37247240.0
2017-01-23 09:30:00,2.6,2.65,2.59,2.62,81801760.0,2.5616,2.6109,2.5518,2.5813,81801760.0
2017-01-23 10:00:00,2.62,2.62,2.61,2.61,27797960.0,2.5813,2.5813,2.5715,2.5715,27797960.0
2017-01-23 10:30:00,2.61,2.61,2.6,2.6,21407120.0,2.5715,2.5715,2.5616,2.5616,21407120.0
2017-01-23 11:00:00,2.6,2.62,2.6,2.62,15490200.0,2.5616,2.5813,2.5616,2.5813,15490200.0
2017-01-23 11:30:00,2.62,2.62,2.6,2.61,23691640.0,2.5813,2.5813,2.5616,2.5715,23691640.0
2017-01-23 12:00:00,2.61,2.62,2.61,2.61,9921560.0,2.5715,2.5813,2.5715,2.5715,9921560.0
2017-01-23 12:30:00,2.61,2.62,2.61,2.62,16852000.0,2.5715,2.5813,2.5715,2.5813,16852000.0
2017-01-23 13:00:00,2.62,2.63,2.62,2.63,20720560.0,2.5813,2.5912,2.5813,2.5912,20720560.0
2017-01-23 13:30:00,2.63,2.64,2.63,2.63,18580920.0,2.5912,2.601,2.5912,2.5912,18580920.0
2017-01-23 14:00:00,2.63,2.63,2.63,2.63,14619520.0,2.5912,2.5912,2.5912,2.5912,14619520.0
2017-01-23 14:30:00,2.63,2.63,2.62,2.63,13885240.0,2.5912,2.5912,2.5813,2.5912,13885240.0
2017-01-23 15:00:00,2.63,2.63,2.62,2.63,17945040.0,2.5912,2.5912,2.5813,2.5912,17945040.0
2017-01-23 15:30:00,2.63,2.63,2.62,2.63,34313560.0,2.5912,2.5912,2.5813,2.5912,34313560.0
2017-01-24 09:30:00,2.64,2.66,2.63,2.64,68941080.0,2.601,2.6207,2.5912,2.601,68941080.0
2017-01-24 10:00:00,2.64,2.65,2.63,2.65,25571080.0,2.601,2.6109,2.5912,2.6109,25571080.0
2017-01-24 10:30:00,2.65,2.65,2.64,2.64,15722640.0,2.6109,2.6109,2.601,2.601,15722640.0
2017-01-24 11:00:00,2.64,2.64,2.62,2.62,23216840.0,2.601,2.601,2.5813,2.5813,23216840.0
2017-01-24 11:30:00,2.62,2.64,2.62,2.63,21078360.0,2.5813,2.601,2.5813,2.5912,21078360.0
2017-01-24 12:00:00,2.63,2.63,2.63,2.63,12691440.0,2.5912,2.5912,2.5912,2.5912,12691440.0
2017-01-24 12:30:00,2.63,2.63,2.63,2.63,10988480.0,2.5912,2.5912,2.5912,2.5912,10988480.0
2017-01-24 13:00:00,2.63,2.65,2.63,2.65,21617880.0,2.5912,2.6109,2.5912,2.6109,21617880.0
2017-01-24 13:30:00,2.64,2.67,2.64,2.66,34117640.0,2.601,2.6306,2.601,2.6207,34117640.0
2017-01-24 14:00:00,2.67,2.67,2.66,2.66,28939960.0,2.6306,2.6306,2.6207,2.6207,28939960.0
2017-01-24 14:30:00,2.66,2.69,2.66,2.69,40547400.0,2.6207,2.6503,2.6207,2.6503,40547400.0
2017-01-24 15:00:00,2.69,2.69,2.68,2.68,28040880.0,2.6503,2.6503,2.6404,2.6404,28040880.0
2017-01-24 15:30:00,2.68,2.69,2.68,2.68,45894480.0,2.6404,2.6503,2.6404,2.6404,45894480.0
2017-01-25 09:30:00,2.73,2.73,2.69,2.7,94084080.0,2.6897,2.6897,2.6503,2.6601,94084080.0
2017-01-25 10:00:00,2.7,2.7,2.66,2.67,64974400.0,2.6601,2.6601,2.6207,2.6306,64974400.0
2017-01-25 10:30:00,2.67,2.69,2.67,2.69,38256640.0,2.6306,2.6503,2.6306,2.6503,38256640.0
2017-01-25 11:00:00,2.69,2.69,2.67,2.68,34073640.0,2.6503,2.6503,2.6306,2.6404,34073640.0
2017-01-25 11:30:00,2.68,2.69,2.67,2.69,25254880.0,2.6404,2.6503,2.6306,2.6503,25254880.0
2017-01-25 12:00:00,2.69,2.7,2.68,2.69,30336200.0,2.6503,2.6601,2.6404,2.6503,30336200.0
2017-01-25 12:30:00,2.69,2.69,2.67,2.68,23854600.0,2.6503,2.6503,2.6306,2.6404,23854600.0
2017-01-25 13:00:00,2.68,2.69,2.68,2.69,27327120.0,2.6404,2.6503,2.6404,2.6503,27327120.0
2017-01-25 13:30:00,2.69,2.7,2.69,2.7,21877520.0,2.6503,2.6601,2.6503,2.6601,21877520.0
2017-01-25 14:00:00,2.7,2.7,2.69,2.69,23738880.0,2.6601,2.6601,2.6503,2.6503,23738880.0
2017-01-25 14:30:00,2.69,2.7,2.69,2.69,19953200.0,2.6503,2.6601,2.6503,2.6503,19953200.0
2017-01-25 15:00:00,2.69,2.7,2.69,2.69,18470400.0,2.6503,2.6601,2.6503,2.6503,18470400.0
2017-01-25 15:30:00,2.69,2.7,2.69,2.69,41903000.0,2.6503,2.6601,2.6503,2.6503,41903000.0
2017-01-26 09:30:00,2.7,2.71,2.67,2.68,66668760.0,2.6601,2.67,2.6306,2.6404,66668760.0
2017-01-26 10:00:00,2.68,2.69,2.68,2.68,30849160.0,2.6404,2.6503,2.6404,2.6404,30849160.0
2017-01-26 10:30:00,2.68,2.69,2.68,2.69,18049240.0,2.6404,2.6503,2.6404,2.6503,18049240.0
2017-01-26 11:00:00,2.69,2.72,2.69,2.72,48799200.0,2.6503,2.6799,2.6503,2.6799,48799200.0
2017-01-26 11:30:00,2.72,2.73,2.71,2.72,37271440.0,2.6799,2.6897,2.67,2.6799,37271440.0
2017-01-26 12:00:00,2.72,2.72,2.71,2.72,15318320.0,2.6799,2.6799,2.67,2.6799,15318320.0
2017-01-26 12:30:00,2.72,2.72,2.71,2.72,15261800.0,2.6799,2.6799,2.67,2.6799,15261800.0
2017-01-26 13:00:00,2.72,2.72,2.71,2.72,17586480.0,2.6799,2.6799,2.67,2.6799,17586480.0
2017-01-26 13:30:00,2.72,2.72,2.71,2.72,8472560.0,2.6799,2.6799,2.67,2.6799,8472560.0
2017-01-26 14:00:00,2.72,2.74,2.72,2.74,34937720.0,2.6799,2.6996,2.6799,2.6996,34937720.0
2017-01-26 14:30:00,2.74,2.75,2.73,2.75,37695880.0,2.6996,2.7094,2.6897,2.7094,37695880.0
2017-01-26 15:00:00,2.75,2.75,2.73,2.74,32958360.0,2.7094,2.7094,2.6897,2.6996,32958360.0
2017-01-26 15:30:00,2.74,2.74,2.73,2.74,42708760.0,2.6996,2.6996,2.6897,2.6996,42708760.0
2017-01-27 09:30:00,2.75,2.76,2.74,2.74,68980440.0,2.7094,2.7193,2.6996,2.6996,68980440.0
2017-01-27 10:00:00,2.74,2.75,2.72,2.73,49454200.0,2.6996,2.7094,2.6799,2.6897,49454200.0
2017-01-27 10:30:00,2.73,2.74,2.73,2.74,24739120.0,2.6897,2.6996,2.6897,2.6996,24739120.0
2017-01-27 11:00:00,2.74,2.75,2.74,2.75,21873720.0,2.6996,2.7094,2.6996,2.7094,21873720.0
2017-01-27 11:30:00,2.75,2.76,2.75,2.76,32879840.0,2.7094,2.7193,2.7094,2.7193,32879840.0
2017-01-27 12:00:00,2.76,2.76,2.75,2.75,18224880.0,2.7193,2.7193,2.7094,2.7094,18224880.0
2017-01-27 12:30:00,2.75,2.78,2.75,2.76,17897320.0,2.7094,2.739,2.7094,2.7193,17897320.0
2017-01-27 13:00:00,2.76,2.77,2.76,2.77,19140520.0,2.7193,2.7291,2.7193,2.7291,19140520.0
2017-01-27 13:30:00,2.77,2.78,2.77,2.78,23605840.0,2.7291,2.739,2.7291,2.739,23605840.0
2017-01-27 14:00:00,2.78,2.79,2.77,2.78,24880640.0,2.739,2.7488,2.7291,2.739,24880640.0
2017-01-27 14:30:00,2.78,2.8,2.78,2.8,26929360.0,2.739,2.7587,2.739,2.7587,26929360.0
2017-01-27 15:00:00,2.8,2.8,2.78,2.78,34720320.0,2.7587,2.7587,2.739,2.739,34720320.0
2017-01-27 15:30:00,2.78,2.79,2.78,2.79,46044560.0,2.739,2.7488,2.739,2.7488,46044560.0
2017-01-30 09:30:00,2.77,2.78,2.71,2.71,104069480.0,2.7291,2.739,2.67,2.67,104069480.0
2017-01-30 10:00:00,2.71,2.73,2.7,2.71,59594040.0,2.67,2.6897,2.6601,2.67,59594040.0
2017-01-30 10:30:00,2.72,2.72,2.7,2.72,43694240.0,2.6799,2.6799,2.6601,2.6799,43694240.0
2017-01-30 11:00:00,2.72,2.74,2.72,2.74,38190400.0,2.6799,2.6996,2.6799,2.6996,38190400.0
2017-01-30 11:30:00,2.74,2.75,2.73,2.75,22345880.0,2.6996,2.7094,2.6897,2.7094,22345880.0
2017-01-30 12:00:00,2.75,2.75,2.74,2.74,13798560.0,2.7094,2.7094,2.6996,2.6996,13798560.0
2017-01-30 12:30:00,2.74,2.75,2.74,2.74,12014760.0,2.6996,2.7094,2.6996,2.6996,12014760.0
2017-01-30 13:00:00,2.74,2.75,2.74,2.75,18429160.0,2.6996,2.7094,2.6996,2.7094,18429160.0
2017-01-30 13:30:00,2.75,2.75,2.75,2.75,25506760.0,2.7094,2.7094,2.7094,2.7094,25506760.0
2017-01-30 14:00:00,2.75,2.76,2.75,2.75,20217840.0,2.7094,2.7193,2.7094,2.7094,20217840.0
2017-01-30 14:30:00,2.75,2.76,2.74,2.75,17061480.0,2.7094,2.7193,2.6996,2.7094,17061480.0
2017-01-30 15:00:00,2.75,2.75,2.73,2.74,20838200.0,2.7094,2.7094,2.6897,2.6996,20838200.0
2017-01-30 15:30:00,2.74,2.75,2.74,2.75,42847880.0,2.6996,2.7094,2.6996,2.7094,42847880.0
2017-01-31 09:30:00,2.72,2.75,2.72,2.73,54186920.0,2.6799,2.7094,2.6799,2.6897,54186920.0
2017-01-31 10:00:00,2.73,2.73,2.71,2.71,44434760.0,2.6897,2.6897,2.67,2.67,44434760.0
2017-01-31 10:30:00,2.71,2.72,2.71,2.71,27209440.0,2.67,2.6799,2.67,2.67,27209440.0
2017-01-31 11:00:00,2.71,2.73,2.71,2.72,15377680.0,2.67,2.6897,2.67,2.6799,15377680.0
2017-01-31 11:30:00,2.72,2.73,2.71,2.71,23442360.0,2.6799,2.6897,2.67,2.67,23442360.0
2017-01-31 12:00:00,2.71,2.72,2.71,2.72,16231520.0,2.67,2.6799,2.67,2.6799,16231520.0
2017-01-31 12:30:00,2.72,2.73,2.71,2.72,16290440.0,2.6799,2.6897,2.67,2.6799,16290440.0
2017-01-31 13:00:00,2.72,2.72,2.72,2.72,9996680.0,2.6799,2.6799,2.6799,2.6799,9996680.0
2017-01-31 13:30:00,2.72,2.73,2.72,2.72,9066000.0,2.6799,2.6897,2.6799,2.6799,9066000.0
2017-01-31 14:00:00,2.72,2.73,2.72,2.73,13089520.0,2.6799,2.6897,2.6799,2.6897,13089520.0
2017-01-31 14:30:00,2.73,2.74,2.73,2.73,23779920.0,2.6897,2.6996,2.6897,2.6897,23779920.0
2017-01-31 15:00:00,2.73,2.74,2.73,2.73,12058640.0,2.6897,2.6996,2.6897,2.6897,12058640.0
2017-01-31 15:30:00,2.73,2.74,2.73,2.73,35412480.0,2.6897,2.6996,2.6897,2.6897,35412480.0
2017-02-01 09:30:00,2.76,2.77,2.75,2.77,62307200.0,2.7193,2.7291,2.7094,2.7291,62307200.0
2017-02-01 10:00:00,2.77,2.82,2.77,2.82,78275840.0,2.7291,2.7784,2.7291,2.7784,78275840.0
2017-02-01 10:30:00,2.82,2.82,2.79,2.8,51821960.0,2.7784,2.7784,2.7488,2.7587,51821960.0
2017-02-01 11:00:00,2.8,2.81,2.8,2.8,32992360.0,2.7587,2.7685,2.7587,2.7587,32992360.0
2017-02-01 11:30:00,2.8,2.81,2.8,2.81,21050120.0,2.7587,2.7685,2.7587,2.7685,21050120.0
2017-02-01 12:00:00,2.81,2.82,2.81,2.82,23486200.0,2.7685,2.7784,2.7685,2.7784,23486200.0
2017-02-01 12:30:00,2.82,2.84,2.82,2.82,33074880.0,2.7784,2.7981,2.7784,2.7784,33074880.0
2017-02-01 13:00:00,2.82,2.85,2.82,2.83,35335800.0,2.7784,2.8079,2.7784,2.7882,35335800.0
2017-02-01 13:30:00,2.83,2.84,2.82,2.82,24960080.0,2.7882,2.7981,2.7784,2.7784,24960080.0
2017-02-01 14:00:00,2.82,2.84,2.82,2.84,36682080.0,2.7784,2.7981,2.7784,2.7981,36682080.0
2017-02-01 14:30:00,2.84,2.84,2.82,2.83,36152640.0,2.7981,2.7981,2.7784,2.7882,36152640.0
2017-02-01 15:00:00,2.83,2.84,2.82,2.84,24914400.0,2.7882,2.7981,2.7784,2.7981,24914400.0
2017-02-01 15:30:00,2.84,2.85,2.83,2.85,62180320.0,2.7981,2.8079,2.7882,2.8079,62180320.0
2017-02-02 09:30:00,2.83,2.86,2.8,2.86,89584960.0,2.7882,2.8178,2.7587,2.8178,89584960.0
2017-02-02 10:00:00,2.86,2.86,2.82,2.84,45158760.0,2.8178,2.8178,2.7784,2.7981,45158760.0
2017-02-02 10:30:00,2.84,2.86,2.84,2.85,26830600.0,2.7981,2.8178,2.7981,2.8079,26830600.0
2017-02-02 11:00:00,2.85,2.88,2.85,2.86,44722520.0,2.8079,2.8375,2.8079,2.8178,44722520.0
2017-02-02 11:30:00,2.86,2.89,2.86,2.87,33621840.0,2.8178,2.8473,2.8178,2.8276,33621840.0
2017-02-02 12:00:00,2.87,2.89,2.86,2.89,23694200.0,2.8276,2.8473,2.8178,2.8473,23694200.0
2017-02-02 12:30:00,2.89,2.89,2.88,2.89,20348480.0,2.8473,2.8473,2.8375,2.8473,20348480.0
2017-02-02 13:00:00,2.89,2.89,2.88,2.88,15241400.0,2.8473,2.8473,2.8375,2.8375,15241400.0
2017-02-02 13:30:00,2.88,2.89,2.88,2.88,22567520.0,2.8375,2.8473,2.8375,2.8375,22567520.0
2017-02-02 14:00:00,2.88,2.88,2.87,2.88,16330840.0,2.8375,2.8375,2.8276,2.8375,16330840.0
2017-02-02 14:30:00,2.88,2.89,2.87,2.89,20603880.0,2.8375,2.8473,2.8276,2.8473,20603880.0
2017-02-02 15:00:00,2.89,2.89,2.88,2.88,24350120.0,2.8473,2.8473,2.8375,2.8375,24350120.0
2017-02-02 15:30:00,2.88,2.89,2.88,2.88,42217160.0,2.8375,2.8473,2.8375,2.8375,42217160.0
2017-02-03 09:30:00,2.89,2.9,2.87,2.88,56566520.0,2.8473,2.8572,2.8276,2.8375,56566520.0
2017-02-03 10:00:00,2.88,2.88,2.86,2.88,48103200.0,2.8375,2.8375,2.8178,2.8375,48103200.0
2017-02-03 10:30:00,2.88,2.89,2.87,2.87,23983880.0,2.8375,2.8473,2.8276,2.8276,23983880.0
2017-02-03 11:00:00,2.87,2.88,2.86,2.87,26787520.0,2.8276,2.8375,2.8178,2.8276,26787520.0
2017-02-03 11:30:00,2.87,2.87,2.86,2.87,23594480.0,2.8276,2.8276,2.8178,2.8276,23594480.0
2017-02-03 12:00:00,2.87,2.87,2.87,2.87,14017000.0,2.8276,2.8276,2.8276,2.8276,14017000.0
2017-02-03 12:30:00,2.87,2.87,2.86,2.87,11608840.0,2.8276,2.8276,2.8178,2.8276,11608840.0
2017-02-03 13:00:00,2.87,2.87,2.86,2.86,12031000.0,2.8276,2.8276,2.8178,2.8178,12031000.0
2017-02-03 13:30:00,2.86,2.86,2.85,2.85,25623480.0,2.8178,2.8178,2.8079,2.8079,25623480.0
2017-02-03 14:00:00,2.85,2.86,2.85,2.86,22648280.0,2.8079,2.8178,2.8079,2.8178,22648280.0
2017-02-03 14:30:00,2.86,2.86,2.86,2.86,13318720.0,2.8178,2.8178,2.8178,2.8178,13318720.0
2017-02-03 15:00:00,2.86,2.86,2.86,2.86,10498960.0,2.8178,2.8178,2.8178,2.8178,10498960.0
2017-02-03 15:30:00,2.86,2.87,2.86,2.86,39193720.0,2.8178,2.8276,2.8178,2.8178,39193720.0
2017-02-06 09:30:00,2.85,2.9,2.85,2.89,77096360.0,2.8079,2.8572,2.8079,2.8473,77096360.0
2017-02-06 10:00:00,2.89,2.89,2.86,2.88,37867240.0,2.8473,2.8473,2.8178,2.8375,37867240.0
2017-02-06 10:30:00,2.88,2.89,2.87,2.88,34592800.0,2.8375,2.8473,2.8276,2.8375,34592800.0
2017-02-06 11:00:00,2.88,2.91,2.88,2.91,45579880.0,2.8375,2.867,2.8375,2.867,45579880.0
2017-02-06 11:30:00,2.91,2.93,2.91,2.92,46698960.0,2.867,2.8868,2.867,2.8769,46698960.0
2017-02-06 12:00:00,2.92,2.93,2.92,2.93,28216560.0,2.8769,2.8868,2.8769,2.8868,28216560.0
2017-02-06 12:30:00,2.93,2.93,2.92,2.92,25738040.0,2.8868,2.8868,2.8769,2.8769,25738040.0
2017-02-06 13:00:00,2.92,2.93,2.92,2.92,16131440.0,2.8769,2.8868,2.8769,2.8769,16131440.0
2017-02-06 13:30:00,2.92,2.93,2.91,2.93,16181680.0,2.8769,2.8868,2.867,2.8868,16181680.0
2017-02-06 14:00:00,2.93,2.93,2.92,2.92,17566040.0,2.8868,2.8868,2.8769,2.8769,17566040.0
2017-02-06 14:30:00,2.92,2.92,2.92,2.92,16619280.0,2.8769,2.8769,2.8769,2.8769,16619280.0
2017-02-06 15:00:00,2.92,2.93,2.92,2.93,21615160.0,2.8769,2.8868,2.8769,2.8868,21615160.0
2017-02-06 15:30:00,2.93,2.93,2.92,2.93,40999200.0,2.8868,2.8868,2.8769,2.8868,40999200.0
2017-02-07 09:30:00,2.97,3.02,2.95,3.01,182721120.0,2.9262,2.9754,2.9065,2.9656,182721120.0
2017-02-07 10:00:00,3.01,3.02,3.0,3.0,76704000.0,2.9656,2.9754,2.9557,2.9557,76704000.0
2017-02-07 10:30:00,3.0,3.01,2.99,3.0,50967160.0,2.9557,2.9656,2.9459,2.9557,50967160.0
2017-02-07 11:00:00,3.0,3.01,3.0,3.01,40969880.0,2.9557,2.9656,2.9557,2.9656,40969880.0
2017-02-07 11:30:00,3.0,3.01,3.0,3.01,24788240.0,2.9557,2.9656,2.9557,2.9656,24788240.0
2017-02-07 12:00:00,3.01,3.01,2.98,2.98,39856720.0,2.9656,2.9656,2.936,2.936,39856720.0
2017-02-07 12:30:00,2.98,2.99,2.97,2.97,47118080.0,2.936,2.9459,2.9262,2.9262,47118080.0
2017-02-07 13:00:00,2.97,2.99,2.96,2.99,46076680.0,2.9262,2.9459,2.9163,2.9459,46076680.0
2017-02-07 13:30:00,2.99,2.99,2.98,2.99,24869720.0,2.9459,2.9459,2.936,2.9459,24869720.0
2017-02-07 14:00:00,2.99,3.0,2.97,2.98,21800680.0,2.9459,2.9557,2.9262,2.936,21800680.0
2017-02-07 14:30:00,2.98,2.99,2.97,2.98,19110640.0,2.936,2.9459,2.9262,2.936,19110640.0
2017-02-07 15:00:00,2.98,2.98,2.96,2.98,28799440.0,2.936,2.936,2.9163,2.936,28799440.0
2017-02-07 15:30:00,2.98,2.98,2.97,2.98,53405040.0,2.936,2.936,2.9262,2.936,53405040.0
2017-02-08 09:30:00,2.96,2.96,2.91,2.93,97470320.0,2.9163,2.9163,2.867,2.8868,97470320.0
2017-02-08 10:00:00,2.93,2.94,2.92,2.94,48814800.0,2.8868,2.8966,2.8769,2.8966,48814800.0
2017-02-08 10:30:00,2.94,2.96,2.93,2.95,35307120.0,2.8966,2.9163,2.8868,2.9065,35307120.0
2017-02-08 11:00:00,2.95,2.95,2.95,2.95,17025720.0,2.9065,2.9065,2.9065,2.9065,17025720.0
2017-02-08 11:30:00,2.95,2.97,2.95,2.97,20377640.0,2.9065,2.9262,2.9065,2.9262,20377640.0
2017-02-08 12:00:00,2.97,2.97,2.96,2.96,21317840.0,2.9262,2.9262,2.9163,2.9163,21317840.0
2017-02-08 12:30:00,2.96,2.96,2.95,2.96,15807960.0,2.9163,2.9163,2.9065,2.9163,15807960.0
2017-02-08 13:00:00,2.96,2.98,2.96,2.98,23295080.0,2.9163,2.936,2.9163,2.936,23295080.0
2017-02-08 13:30:00,2.98,2.98,2.96,2.97,17595400.0,2.936,2.936,2.9163,2.9262,17595400.0
2017-02-08 14:00:00,2.97,2.98,2.97,2.98,16564240.0,2.9262,2.936,2.9262,2.936,16564240.0
2017-02-08 14:30:00,2.98,2.98,2.97,2.98,17837800.0,2.936,2.936,2.9262,2.936,17837800.0
2017-02-08 15:00:00,2.98,2.98,2.97,2.97,21275240.0,2.936,2.936,2.9262,2.9262,21275240.0
2017-02-08 15:30:00,2.97,2.97,2.96,2.97,35841040.0,2.9262,2.9262,2.9163,2.9262,35841040.0
2017-02-09 09:30:00,2.97,2.98,2.95,2.96,65417760.0,2.9262,2.936,2.9065,2.9163,65417760.0
2017-02-09 10:00:00,2.96,2.96,2.92,2.94,89532840.0,2.9163,2.9163,2.8769,2.8966,89532840.0
2017-02-09 10:30:00,2.94,2.95,2.92,2.93,46668320.0,2.8966,2.9065,2.8769,2.8868,46668320.0
2017-02-09 11:00:00,2.93,2.95,2.93,2.94,30516760.0,2.8868,2.9065,2.8868,2.8966,30516760.0
2017-02-09 11:30:00,2.94,2.95,2.94,2.94,32032280.0,2.8966,2.9065,2.8966,2.8966,32032280.0
2017-02-09 12:00:00,2.94,2.95,2.94,2.94,29995320.0,2.8966,2.9065,2.8966,2.8966,29995320.0
2017-02-09 12:30:00,2.94,2.95,2.93,2.94,24825200.0,2.8966,2.9065,2.8868,2.8966,24825200.0
2017-02-09 13:00:00,2.94,2.95,2.94,2.95,19593640.0,2.8966,2.9065,2.8966,2.9065,19593640.0
2017-02-09 13:30:00,2.95,2.96,2.94,2.95,25003080.0,2.9065,2.9163,2.8966,2.9065,25003080.0
2017-02-09 14:00:00,2.95,2.95,2.93,2.93,27446360.0,2.9065,2.9065,2.8868,2.8868,27446360.0
2017-02-09 14:30:00,2.93,2.94,2.93,2.94,33570720.0,2.8868,2.8966,2.8868,2.8966,33570720.0
2017-02-09 15:00:00,2.94,2.94,2.93,2.93,42118480.0,2.8966,2.8966,2.8868,2.8868,42118480.0
2017-02-09 15:30:00,2.93,2.93,2.89,2.91,128391880.0,2.8868,2.8868,2.8473,2.867,128391880.0
2017-02-10 09:30:00,3.0,3.02,2.83,2.84,450757200.0,2.9557,2.9754,2.7882,2.7981,450757200.0
2017-02-10 10:00:00,2.84,2.87,2.82,2.83,227513160.0,2.7981,2.8276,2.7784,2.7882,227513160.0
2017-02-10 10:30:00,2.83,2.86,2.83,2.86,120193000.0,2.7882,2.8178,2.7882,2.8178,120193000.0
2017-02-10 11:00:00,2.86,2.88,2.85,2.87,97191040.0,2.8178,2.8375,2.8079,2.8276,97191040.0
2017-02-10 11:30:00,2.87,2.89,2.86,2.88,94239040.0,2.8276,2.8473,2.8178,2.8375,94239040.0
2017-02-10 12:00:00,2.88,2.9,2.88,2.88,87269120.0,2.8375,2.8572,2.8375,2.8375,87269120.0
2017-02-10 12:30:00,2.88,2.88,2.86,2.87,49911360.0,2.8375,2.8375,2.8178,2.8276,49911360.0
2017-02-10 13:00:00,2.87,2.88,2.86,2.87,39844920.0,2.8276,2.8375,2.8178,2.8276,39844920.0
2017-02-10 13:30:00,2.87,2.87,2.85,2.85,57275200.0,2.8276,2.8276,2.8079,2.8079,57275200.0
2017-02-10 14:00:00,2.85,2.86,2.84,2.85,44066800.0,2.8079,2.8178,2.7981,2.8079,44066800.0
2017-02-10 14:30:00,2.85,2.86,2.84,2.85,39621280.0,2.8079,2.8178,2.7981,2.8079,39621280.0
2017-02-10 15:00:00,2.85,2.85,2.83,2.84,56219160.0,2.8079,2.8079,2.7882,2.7981,56219160.0
2017-02-10 15:30:00,2.84,2.85,2.83,2.84,88361840.0,2.7981,2.8079,2.7882,2.7981,88361840.0
2017-02-13 09:30:00,2.83,2.85,2.8,2.8,160133120.0,2.7882,2.8079,2.7587,2.7587,160133120.0
2017-02-13 10:00:00,2.8,2.81,2.77,2.78,146890280.0,2.7587,2.7685,2.7291,2.739,146890280.0
2017-02-13 10:30:00,2.78,2.78,2.73,2.74,170683280.0,2.739,2.739,2.6897,2.6996,170683280.0
2017-02-13 11:00:00,2.74,2.76,2.73,2.75,95659640.0,2.6996,2.7193,2.6897,2.7094,95659640.0
2017-02-13 11:30:00,2.75,2.76,2.73,2.73,53748800.0,2.7094,2.7193,2.6897,2.6897,53748800.0
2017-02-13 12:00:00,2.73,2.74,2.71,2.72,71351280.0,2.6897,2.6996,2.67,2.6799,71351280.0
2017-02-13 12:30:00,2.72,2.74,2.72,2.73,41170880.0,2.6799,2.6996,2.6799,2.6897,41170880.0
2017-02-13 13:00:00,2.73,2.74,2.73,2.74,35003760.0,2.6897,2.6996,2.6897,2.6996,35003760.0
2017-02-13 13:30:00,2.74,2.74,2.72,2.73,26783760.0,2.6996,2.6996,2.6799,2.6897,26783760.0
2017-02-13 14:00:00,2.73,2.74,2.71,2.71,52511480.0,2.6897,2.6996,2.67,2.67,52511480.0
2017-02-13 14:30:00,2.71,2.72,2.71,2.71,60164400.0,2.67,2.6799,2.67,2.67,60164400.0
2017-02-13 15:00:00,2.71,2.73,2.71,2.72,55547320.0,2.67,2.6897,2.67,2.6799,55547320.0
2017-02-13 15:30:00,2.72,2.73,2.71,2.71,82687600.0,2.6799,2.6897,2.67,2.67,82687600.0
2017-02-14 09:30:00,2.7,2.72,2.66,2.69,200463840.0,2.6601,2.6799,2.6207,2.6503,200463840.0
2017-02-14 10:00:00,2.69,2.74,2.68,2.74,117311520.0,2.6503,2.6996,2.6404,2.6996,117311520.0
2017-02-14 10:30:00,2.74,2.75,2.72,2.74,94503240.0,2.6996,2.7094,2.6799,2.6996,94503240.0
2017-02-14 11:00:00,2.74,2.75,2.73,2.74,54936240.0,2.6996,2.7094,2.6897,2.6996,54936240.0
2017-02-14 11:30:00,2.74,2.75,2.74,2.74,41916120.0,2.6996,2.7094,2.6996,2.6996,41916120.0
2017-02-14 12:00:00,2.74,2.75,2.72,2.73,36852000.0,2.6996,2.7094,2.6799,2.6897,36852000.0
2017-02-14 12:30:00,2.73,2.73,2.73,2.73,19518440.0,2.6897,2.6897,2.6897,2.6897,19518440.0
2017-02-14 13:00:00,2.73,2.74,2.73,2.73,22338040.0,2.6897,2.6996,2.6897,2.6897,22338040.0
2017-02-14 13:30:00,2.73,2.74,2.72,2.73,33812760.0,2.6897,2.6996,2.6799,2.6897,33812760.0
2017-02-14 14:00:00,2.73,2.73,2.72,2.72,28106520.0,2.6897,2.6897,2.6799,2.6799,28106520.0
2017-02-14 14:30:00,2.72,2.72,2.71,2.71,32022320.0,2.6799,2.6799,2.67,2.67,32022320.0
2017-02-14 15:00:00,2.71,2.72,2.71,2.72,23066560.0,2.67,2.6799,2.67,2.6799,23066560.0
2017-02-14 15:30:00,2.72,2.72,2.71,2.72,51490960.0,2.6799,2.6799,2.67,2.6799,51490960.0
2017-02-15 09:30:00,2.72,2.75,2.71,2.72,73644760.0,2.6799,2.7094,2.67,2.6799,73644760.0
2017-02-15 10:00:00,2.72,2.72,2.69,2.71,62105600.0,2.6799,2.6799,2.6503,2.67,62105600.0
2017-02-15 10:30:00,2.71,2.72,2.7,2.71,24339320.0,2.67,2.6799,2.6601,2.67,24339320.0
2017-02-15 11:00:00,2.71,2.72,2.71,2.72,18548840.0,2.67,2.6799,2.67,2.6799,18548840.0
2017-02-15 11:30:00,2.72,2.72,2.71,2.71,14221960.0,2.6799,2.6799,2.67,2.67,14221960.0
2017-02-15 12:00:00,2.71,2.71,2.71,2.71,8868280.0,2.67,2.67,2.67,2.67,8868280.0
2017-02-15 12:30:00,2.71,2.71,2.71,2.71,11948840.0,2.67,2.67,2.67,2.67,11948840.0
2017-02-15 13:00:00,2.71,2.72,2.71,2.71,6956560.0,2.67,2.6799,2.67,2.67,6956560.0
2017-02-15 13:30:00,2.71,2.72,2.71,2.72,16848920.0,2.67,2.6799,2.67,2.6799,16848920.0
2017-02-15 14:00:00,2.72,2.72,2.71,2.72,12929000.0,2.6799,2.6799,2.67,2.6799,12929000.0
2017-02-15 14:30:00,2.72,2.73,2.72,2.73,21127720.0,2.6799,2.6897,2.6799,2.6897,21127720.0
2017-02-15 15:00:00,2.73,2.73,2.72,2.72,22718200.0,2.6897,2.6897,2.6799,2.6799,22718200.0
2017-02-15 15:30:00,2.72,2.73,2.72,2.72,29951320.0,2.6799,2.6897,2.6799,2.6799,29951320.0
2017-02-16 09:30:00,2.73,2.74,2.69,2.7,77498160.0,2.6897,2.6996,2.6503,2.6601,77498160.0
2017-02-16 10:00:00,2.7,2.71,2.68,2.69,63597440.0,2.6601,2.67,2.6404,2.6503,63597440.0
2017-02-16 10:30:00,2.69,2.69,2.66,2.68,70354320.0,2.6503,2.6503,2.6207,2.6404,70354320.0
2017-02-16 11:00:00,2.68,2.69,2.66,2.68,44776080.0,2.6404,2.6503,2.6207,2.6404,44776080.0
2017-02-16 11:30:00,2.68,2.68,2.66,2.67,31349400.0,2.6404,2.6404,2.6207,2.6306,31349400.0
2017-02-16 12:00:00,2.67,2.68,2.66,2.67,26091200.0,2.6306,2.6404,2.6207,2.6306,26091200.0
2017-02-16 12:30:00,2.67,2.68,2.67,2.67,17965280.0,2.6306,2.6404,2.6306,2.6306,17965280.0
2017-02-16 13:00:00,2.67,2.67,2.67,2.67,16048160.0,2.6306,2.6306,2.6306,2.6306,16048160.0
2017-02-16 13:30:00,2.67,2.67,2.66,2.67,27278400.0,2.6306,2.6306,2.6207,2.6306,27278400.0
2017-02-16 14:00:00,2.67,2.67,2.64,2.65,52496760.0,2.6306,2.6306,2.601,2.6109,52496760.0
2017-02-16 14:30:00,2.65,2.66,2.65,2.66,39958760.0,2.6109,2.6207,2.6109,2.6207,39958760.0
2017-02-16 15:00:00,2.66,2.67,2.65,2.67,24535440.0,2.6207,2.6306,2.6109,2.6306,24535440.0
2017-02-16 15:30:00,2.67,2.68,2.67,2.68,70445360.0,2.6306,2.6404,2.6306,2.6404,70445360.0
2017-02-17 09:30:00,2.67,2.67,2.62,2.64,128361760.0,2.6306,2.6306,2.5813,2.601,128361760.0
2017-02-17 10:00:00,2.64,2.64,2.62,2.64,53110920.0,2.601,2.601,2.5813,2.601,53110920.0
2017-02-17 10:30:00,2.64,2.66,2.64,2.65,53796720.0,2.601,2.6207,2.601,2.6109,53796720.0
2017-02-17 11:00:00,2.65,2.68,2.65,2.66,52147960.0,2.6109,2.6404,2.6109,2.6207,52147960.0
2017-02-17 11:30:00,2.66,2.68,2.66,2.67,28244920.0,2.6207,2.6404,2.6207,2.6306,28244920.0
2017-02-17 12:00:00,2.67,2.67,2.66,2.66,17059640.0,2.6306,2.6306,2.6207,2.6207,17059640.0
2017-02-17 12:30:00,2.66,2.67,2.66,2.66,17338480.0,2.6207,2.6306,2.6207,2.6207,17338480.0
2017-02-17 13:00:00,2.66,2.67,2.66,2.67,18602680.0,2.6207,2.6306,2.6207,2.6306,18602680.0
2017-02-17 13:30:00,2.67,2.68,2.67,2.67,18140200.0,2.6306,2.6404,2.6306,2.6306,18140200.0
2017-02-17 14:00:00,2.67,2.68,2.67,2.68,16292480.0,2.6306,2.6404,2.6306,2.6404,16292480.0
2017-02-17 14:30:00,2.68,2.69,2.67,2.68,22877160.0,2.6404,2.6503,2.6306,2.6404,22877160.0
2017-02-17 15:00:00,2.68,2.68,2.67,2.67,17233720.0,2.6404,2.6404,2.6306,2.6306,17233720.0
2017-02-17 15:30:00,2.67,2.68,2.67,2.68,44637160.0,2.6306,2.6404,2.6306,2.6404,44637160.0
2017-02-21 09:30:00,2.71,2.76,2.71,2.74,115650120.0,2.67,2.7193,2.67,2.6996,115650120.0
2017-02-21 10:00:00,2.74,2.76,2.73,2.75,48393640.0,2.6996,2.7193,2.6897,2.7094,48393640.0
2017-02-21 10:30:00,2.75,2.77,2.75,2.76,48559960.0,2.7094,2.7291,2.7094,2.7193,48559960.0
2017-02-21 11:00:00,2.76,2.76,2.75,2.75,29144160.0,2.7193,2.7193,2.7094,2.7094,29144160.0
2017-02-21 11:30:00,2.75,2.76,2.75,2.76,27636000.0,2.7094,2.7193,2.7094,2.7193,27636000.0
2017-02-21 12:00:00,2.76,2.77,2.75,2.77,21401680.0,2.7193,2.7291,2.7094,2.7291,21401680.0
2017-02-21 12:30:00,2.77,2.77,2.76,2.77,18715200.0,2.7291,2.7291,2.7193,2.7291,18715200.0
2017-02-21 13:00:00,2.77,2.77,2.77,2.77,14382280.0,2.7291,2.7291,2.7291,2.7291,14382280.0
2017-02-21 13:30:00,2.77,2.77,2.76,2.77,14179480.0,2.7291,2.7291,2.7193,2.7291,14179480.0
2017-02-21 14:00:00,2.77,2.77,2.76,2.76,15198480.0,2.7291,2.7291,2.7193,2.7193,15198480.0
2017-02-21 14:30:00,2.76,2.77,2.76,2.77,18961280.0,2.7193,2.7291,2.7193,2.7291,18961280.0
2017-02-21 15:00:00,2.77,2.77,2.76,2.76,17234640.0,2.7291,2.7291,2.7193,2.7193,17234640.0
2017-02-21 15:30:00,2.76,2.78,2.76,2.78,70696920.0,2.7193,2.739,2.7193,2.739,70696920.0
2017-02-22 09:30:00,2.79,2.8,2.75,2.78,107642640.0,2.7523,2.7622,2.7128,2.7424,107642640.0
2017-02-22 10:00:00,2.78,2.78,2.76,2.77,44312400.0,2.7424,2.7424,2.7227,2.7326,44312400.0
2017-02-22 10:30:00,2.77,2.78,2.76,2.77,25907080.0,2.7326,2.7424,2.7227,2.7326,25907080.0
2017-02-22 11:00:00,2.77,2.78,2.76,2.78,20226840.0,2.7326,2.7424,2.7227,2.7424,20226840.0
2017-02-22 11:30:00,2.78,2.79,2.77,2.78,25019360.0,2.7424,2.7523,2.7326,2.7424,25019360.0
2017-02-22 12:00:00,2.78,2.78,2.77,2.77,12761000.0,2.7424,2.7424,2.7326,2.7326,12761000.0
2017-02-22 12:30:00,2.77,2.77,2.77,2.77,13347960.0,2.7326,2.7326,2.7326,2.7326,13347960.0
2017-02-22 13:00:00,2.77,2.77,2.77,2.77,9752240.0,2.7326,2.7326,2.7326,2.7326,9752240.0
2017-02-22 13:30:00,2.77,2.77,2.76,2.77,10232040.0,2.7326,2.7326,2.7227,2.7326,10232040.0
2017-02-22 14:00:00,2.77,2.77,2.76,2.76,19981680.0,2.7326,2.7326,2.7227,2.7227,19981680.0
2017-02-22 14:30:00,2.76,2.76,2.75,2.76,22635920.0,2.7227,2.7227,2.7128,2.7227,22635920.0
2017-02-22 15:00:00,2.76,2.76,2.75,2.76,17595280.0,2.7227,2.7227,2.7128,2.7227,17595280.0
2017-02-22 15:30:00,2.76,2.77,2.76,2.77,36327360.0,2.7227,2.7326,2.7227,2.7326,36327360.0
2017-02-23 09:30:00,2.64,2.66,2.59,2.6,238834640.0,2.6043,2.6241,2.555,2.5649,238834640.0
2017-02-23 10:00:00,2.6,2.61,2.55,2.56,184317520.0,2.5649,2.5747,2.5155,2.5254,184317520.0
2017-02-23 10:30:00,2.56,2.57,2.53,2.53,137087840.0,2.5254,2.5353,2.4958,2.4958,137087840.0
2017-02-23 11:00:00,2.53,2.53,2.5,2.52,164144200.0,2.4958,2.4958,2.4662,2.4859,164144200.0
2017-02-23 11:30:00,2.52,2.52,2.5,2.51,100058480.0,2.4859,2.4859,2.4662,2.4761,100058480.0
2017-02-23 12:00:00,2.51,2.54,2.51,2.53,76242760.0,2.4761,2.5057,2.4761,2.4958,76242760.0
2017-02-23 12:30:00,2.53,2.55,2.52,2.53,81463520.0,2.4958,2.5155,2.4859,2.4958,81463520.0
2017-02-23 13:00:00,2.53,2.54,2.51,2.52,50351160.0,2.4958,2.5057,2.4761,2.4859,50351160.0
2017-02-23 13:30:00,2.52,2.52,2.5,2.5,80991160.0,2.4859,2.4859,2.4662,2.4662,80991160.0
2017-02-23 14:00:00,2.5,2.53,2.5,2.52,60924720.0,2.4662,2.4958,2.4662,2.4859,60924720.0
2017-02-23 14:30:00,2.52,2.52,2.5,2.51,47996760.0,2.4859,2.4859,2.4662,2.4761,47996760.0
2017-02-23 15:00:00,2.51,2.51,2.5,2.5,58463160.0,2.4761,2.4761,2.4662,2.4662,58463160.0
2017-02-23 15:30:00,2.5,2.51,2.49,2.51,150176640.0,2.4662,2.4761,2.4563,2.4761,150176640.0
2017-02-24 09:30:00,2.43,2.5,2.39,2.48,250800760.0,2.3972,2.4662,2.3577,2.4465,250800760.0
2017-02-24 10:00:00,2.48,2.51,2.46,2.51,118828520.0,2.4465,2.4761,2.4268,2.4761,118828520.0
2017-02-24 10:30:00,2.51,2.54,2.5,2.51,124246680.0,2.4761,2.5057,2.4662,2.4761,124246680.0
2017-02-24 11:00:00,2.51,2.53,2.5,2.51,61969520.0,2.4761,2.4958,2.4662,2.4761,61969520.0
2017-02-24 11:30:00,2.51,2.52,2.51,2.52,36575640.0,2.4761,2.4859,2.4761,2.4859,36575640.0
2017-02-24 12:00:00,2.52,2.55,2.51,2.53,55818480.0,2.4859,2.5155,2.4761,2.4958,55818480.0
2017-02-24 12:30:00,2.53,2.54,2.52,2.53,32431040.0,2.4958,2.5057,2.4859,2.4958,32431040.0
2017-02-24 13:00:00,2.53,2.55,2.53,2.53,43559680.0,2.4958,2.5155,2.4958,2.4958,43559680.0
2017-02-24 13:30:00,2.53,2.54,2.52,2.53,32819360.0,2.4958,2.5057,2.4859,2.4958,32819360.0
2017-02-24 14:00:00,2.53,2.53,2.52,2.53,20658520.0,2.4958,2.4958,2.4859,2.4958,20658520.0
2017-02-24 14:30:00,2.53,2.54,2.53,2.53,20735360.0,2.4958,2.5057,2.4958,2.4958,20735360.0
2017-02-24 15:00:00,2.53,2.54,2.52,2.53,21417040.0,2.4958,2.5057,2.4859,2.4958,21417040.0
2017-02-24 15:30:00,2.53,2.54,2.53,2.53,50263840.0,2.4958,2.5057,2.4958,2.4958,50263840.0
2017-02-27 09:30:00,2.55,2.61,2.54,2.61,194354360.0,2.5155,2.5747,2.5057,2.5747,194354360.0
2017-02-27 10:00:00,2.61,2.61,2.59,2.61,70981880.0,2.5747,2.5747,2.555,2.5747,70981880.0
2017-02-27 10:30:00,2.61,2.62,2.61,2.61,67174600.0,2.5747,2.5846,2.5747,2.5747,67174600.0
2017-02-27 11:00:00,2.61,2.62,2.61,2.61,25995080.0,2.5747,2.5846,2.5747,2.5747,25995080.0
2017-02-27 11:30:00,2.61,2.62,2.61,2.61,23458400.0,2.5747,2.5846,2.5747,2.5747,23458400.0
2017-02-27 12:00:00,2.61,2.62,2.61,2.62,26575160.0,2.5747,2.5846,2.5747,2.5846,26575160.0
2017-02-27 12:30:00,2.62,2.63,2.62,2.62,29538360.0,2.5846,2.5945,2.5846,2.5846,29538360.0
2017-02-27 13:00:00,2.62,2.62,2.62,2.62,19022760.0,2.5846,2.5846,2.5846,2.5846,19022760.0
2017-02-27 13:30:00,2.62,2.62,2.61,2.61,18091000.0,2.5846,2.5846,2.5747,2.5747,18091000.0
2017-02-27 14:00:00,2.61,2.63,2.61,2.62,17868680.0,2.5747,2.5945,2.5747,2.5846,17868680.0
2017-02-27 14:30:00,2.62,2.63,2.62,2.62,23797720.0,2.5846,2.5945,2.5846,2.5846,23797720.0
2017-02-27 15:00:00,2.62,2.62,2.61,2.61,36736560.0,2.5846,2.5846,2.5747,2.5747,36736560.0
2017-02-27 15:30:00,2.62,2.62,2.61,2.61,55472760.0,2.5846,2.5846,2.5747,2.5747,55472760.0
2017-02-28 09:30:00,2.62,2.63,2.58,2.58,91696560.0,2.5846,2.5945,2.5451,2.5451,91696560.0
2017-02-28 10:00:00,2.58,2.59,2.56,2.57,60369280.0,2.5451,2.555,2.5254,2.5353,60369280.0
2017-02-28 10:30:00,2.58,2.58,2.56,2.57,43926680.0,2.5451,2.5451,2.5254,2.5353,43926680.0
2017-02-28 11:00:00,2.57,2.57,2.55,2.56,30207800.0,2.5353,2.5353,2.5155,2.5254,30207800.0
2017-02-28 11:30:00,2.56,2.56,2.55,2.55,25369880.0,2.5254,2.5254,2.5155,2.5155,25369880.0
2017-02-28 12:00:00,2.55,2.55,2.53,2.54,49438800.0,2.5155,2.5155,2.4958,2.5057,49438800.0
2017-02-28 12:30:00,2.54,2.54,2.52,2.52,34146880.0,2.5057,2.5057,2.4859,2.4859,34146880.0
2017-02-28 13:00:00,2.52,2.53,2.52,2.53,24438400.0,2.4859,2.4958,2.4859,2.4958,24438400.0
2017-02-28 13:30:00,2.53,2.54,2.53,2.53,20433840.0,2.4958,2.5057,2.4958,2.4958,20433840.0
2017-02-28 14:00:00,2.53,2.53,2.52,2.52,26163680.0,2.4958,2.4958,2.4859,2.4859,26163680.0
2017-02-28 14:30:00,2.52,2.54,2.52,2.54,32666800.0,2.4859,2.5057,2.4859,2.5057,32666800.0
2017-02-28 15:00:00,2.54,2.54,2.53,2.54,24755120.0,2.5057,2.5057,2.4958,2.5057,24755120.0
2017-02-28 15:30:00,2.54,2.54,2.53,2.54,48709880.0,2.5057,2.5057,2.4958,2.5057,48709880.0
2017-03-01 09:30:00,2.59,2.61,2.54,2.56,104010160.0,2.555,2.5747,2.5057,2.5254,104010160.0
2017-03-01 10:00:00,2.56,2.57,2.53,2.53,55586080.0,2.5254,2.5353,2.4958,2.4958,55586080.0
2017-03-01 10:30:00,2.53,2.55,2.53,2.55,41681800.0,2.4958,2.5155,2.4958,2.5155,41681800.0
2017-03-01 11:00:00,2.55,2.56,2.55,2.56,24252880.0,2.5155,2.5254,2.5155,2.5254,24252880.0
2017-03-01 11:30:00,2.56,2.57,2.56,2.57,23657600.0,2.5254,2.5353,2.5254,2.5353,23657600.0
2017-03-01 12:00:00,2.57,2.58,2.57,2.58,29916960.0,2.5353,2.5451,2.5353,2.5451,29916960.0
2017-03-01 12:30:00,2.58,2.58,2.56,2.57,23398000.0,2.5451,2.5451,2.5254,2.5353,23398000.0
2017-03-01 13:00:00,2.57,2.57,2.56,2.56,13747640.0,2.5353,2.5353,2.5254,2.5254,13747640.0
2017-03-01 13:30:00,2.56,2.57,2.56,2.56,18421080.0,2.5254,2.5353,2.5254,2.5254,18421080.0
2017-03-01 14:00:00,2.56,2.57,2.56,2.57,16308160.0,2.5254,2.5353,2.5254,2.5353,16308160.0
2017-03-01 14:30:00,2.56,2.57,2.56,2.57,15392400.0,2.5254,2.5353,2.5254,2.5353,15392400.0
2017-03-01 15:00:00,2.57,2.57,2.56,2.57,14439560.0,2.5353,2.5353,2.5254,2.5353,14439560.0
2017-03-01 15:30:00,2.57,2.58,2.56,2.57,45684000.0,2.5353,2.5451,2.5254,2.5353,45684000.0
2017-03-02 09:30:00,2.56,2.57,2.54,2.57,52474200.0,2.5254,2.5353,2.5057,2.5353,52474200.0
2017-03-02 10:00:00,2.57,2.57,2.53,2.54,60803600.0,2.5353,2.5353,2.4958,2.5057,60803600.0
2017-03-02 10:30:00,2.54,2.54,2.51,2.52,58860680.0,2.5057,2.5057,2.4761,2.4859,58860680.0
2017-03-02 11:00:00,2.52,2.53,2.5,2.51,43115240.0,2.4859,2.4958,2.4662,2.4761,43115240.0
2017-03-02 11:30:00,2.51,2.53,2.51,2.52,35839640.0,2.4761,2.4958,2.4761,2.4859,35839640.0
2017-03-02 12:00:00,2.52,2.52,2.51,2.51,22917280.0,2.4859,2.4859,2.4761,2.4761,22917280.0
2017-03-02 12:30:00,2.51,2.52,2.5,2.51,32108040.0,2.4761,2.4859,2.4662,2.4761,32108040.0
2017-03-02 13:00:00,2.51,2.52,2.5,2.5,43428440.0,2.4761,2.4859,2.4662,2.4662,43428440.0
2017-03-02 13:30:00,2.5,2.51,2.5,2.5,30017000.0,2.4662,2.4761,2.4662,2.4662,30017000.0
2017-03-02 14:00:00,2.5,2.5,2.47,2.48,52455880.0,2.4662,2.4662,2.4366,2.4465,52455880.0
2017-03-02 14:30:00,2.48,2.5,2.48,2.49,62781360.0,2.4465,2.4662,2.4465,2.4563,62781360.0
2017-03-02 15:00:00,2.49,2.5,2.49,2.49,47985640.0,2.4563,2.4662,2.4563,2.4563,47985640.0
2017-03-02 15:30:00,2.49,2.49,2.47,2.48,86408600.0,2.4563,2.4563,2.4366,2.4465,86408600.0
2017-03-03 09:30:00,2.46,2.47,2.41,2.41,187077720.0,2.4268,2.4366,2.3774,2.3774,187077720.0
2017-03-03 10:00:00,2.41,2.45,2.41,2.44,121505520.0,2.3774,2.4169,2.3774,2.407,121505520.0
2017-03-03 10:30:00,2.44,2.47,2.42,2.46,91797680.0,2.407,2.4366,2.3873,2.4268,91797680.0
2017-03-03 11:00:00,2.46,2.46,2.45,2.46,51895720.0,2.4268,2.4268,2.4169,2.4268,51895720.0
2017-03-03 11:30:00,2.46,2.47,2.45,2.46,55074040.0,2.4268,2.4366,2.4169,2.4268,55074040.0
2017-03-03 12:00:00,2.46,2.46,2.44,2.45,48998640.0,2.4268,2.4268,2.407,2.4169,48998640.0
2017-03-03 12:30:00,2.45,2.46,2.44,2.45,34290960.0,2.4169,2.4268,2.407,2.4169,34290960.0
2017-03-03 13:00:00,2.45,2.46,2.44,2.45,19542240.0,2.4169,2.4268,2.407,2.4169,19542240.0
2017-03-03 13:30:00,2.45,2.46,2.45,2.45,21120880.0,2.4169,2.4268,2.4169,2.4169,21120880.0
2017-03-03 14:00:00,2.45,2.46,2.45,2.46,22919600.0,2.4169,2.4268,2.4169,2.4268,22919600.0
2017-03-03 14:30:00,2.46,2.46,2.46,2.46,22148080.0,2.4268,2.4268,2.4268,2.4268,22148080.0
2017-03-03 15:00:00,2.46,2.46,2.46,2.46,24750160.0,2.4268,2.4268,2.4268,2.4268,24750160.0
2017-03-03 15:30:00,2.46,2.47,2.46,2.46,72072880.0,2.4268,2.4366,2.4268,2.4268,72072880.0
2017-03-06 09:30:00,2.43,2.44,2.39,2.41,147010120.0,2.3972,2.407,2.3577,2.3774,147010120.0
2017-03-06 10:00:00,2.41,2.41,2.39,2.41,106265280.0,2.3774,2.3774,2.3577,2.3774,106265280.0
2017-03-06 10:30:00,2.41,2.42,2.39,2.4,73703880.0,2.3774,2.3873,2.3577,2.3676,73703880.0
2017-03-06 11:00:00,2.4,2.4,2.39,2.39,45407120.0,2.3676,2.3676,2.3577,2.3577,45407120.0
2017-03-06 11:30:00,2.39,2.39,2.38,2.39,63986320.0,2.3577,2.3577,2.3478,2.3577,63986320.0
2017-03-06 12:00:00,2.39,2.39,2.39,2.39,32551440.0,2.3577,2.3577,2.3577,2.3577,32551440.0
2017-03-06 12:30:00,2.39,2.4,2.39,2.39,37842840.0,2.3577,2.3676,2.3577,2.3577,37842840.0
2017-03-06 13:00:00,2.39,2.41,2.39,2.41,43401480.0,2.3577,2.3774,2.3577,2.3774,43401480.0
2017-03-06 13:30:00,2.41,2.41,2.41,2.41,38444880.0,2.3774,2.3774,2.3774,2.3774,38444880.0
2017-03-06 14:00:00,2.41,2.42,2.41,2.42,36200360.0,2.3774,2.3873,2.3774,2.3873,36200360.0
2017-03-06 14:30:00,2.42,2.43,2.42,2.42,37025640.0,2.3873,2.3972,2.3873,2.3873,37025640.0
2017-03-06 15:00:00,2.42,2.44,2.42,2.43,49241880.0,2.3873,2.407,2.3873,2.3972,49241880.0
2017-03-06 15:30:00,2.43,2.45,2.43,2.44,102846960.0,2.3972,2.4169,2.3972,2.407,102846960.0
2017-03-07 09:30:00,2.44,2.46,2.43,2.44,96389520.0,2.407,2.4268,2.3972,2.407,96389520.0
2017-03-07 10:00:00,2.44,2.48,2.44,2.48,76312640.0,2.407,2.4465,2.407,2.4465,76312640.0
2017-03-07 10:30:00,2.48,2.49,2.47,2.47,60690720.0,2.4465,2.4563,2.4366,2.4366,60690720.0
2017-03-07 11:00:00,2.47,2.47,2.46,2.46,42839600.0,2.4366,2.4366,2.4268,2.4268,42839600.0
2017-03-07 11:30:00,2.46,2.46,2.45,2.46,27359680.0,2.4268,2.4268,2.4169,2.4268,27359680.0
2017-03-07 12:00:00,2.46,2.47,2.45,2.46,18817760.0,2.4268,2.4366,2.4169,2.4268,18817760.0
2017-03-07 12:30:00,2.46,2.47,2.45,2.46,17189680.0,2.4268,2.4366,2.4169,2.4268,17189680.0
2017-03-07 13:00:00,2.46,2.46,2.46,2.46,11843480.0,2.4268,2.4268,2.4268,2.4268,11843480.0
2017-03-07 13:30:00,2.46,2.47,2.46,2.46,16330120.0,2.4268,2.4366,2.4268,2.4268,16330120.0
2017-03-07 14:00:00,2.46,2.46,2.46,2.46,18873920.0,2.4268,2.4268,2.4268,2.4268,18873920.0
2017-03-07 14:30:00,2.46,2.48,2.46,2.48,41677680.0,2.4268,2.4465,2.4268,2.4465,41677680.0
2017-03-07 15:00:00,2.48,2.48,2.47,2.47,44719080.0,2.4465,2.4465,2.4366,2.4366,44719080.0
2017-03-07 15:30:00,2.47,2.47,2.46,2.47,67562120.0,2.4366,2.4366,2.4268,2.4366,67562120.0
2017-03-08 09:30:00,2.52,2.53,2.5,2.53,143275680.0,2.4859,2.4958,2.4662,2.4958,143275680.0
2017-03-08 10:00:00,2.53,2.53,2.51,2.51,60794400.0,2.4958,2.4958,2.4761,2.4761,60794400.0
2017-03-08 10:30:00,2.51,2.52,2.5,2.5,49524680.0,2.4761,2.4859,2.4662,2.4662,49524680.0
2017-03-08 11:00:00,2.5,2.52,2.5,2.5,34168080.0,2.4662,2.4859,2.4662,2.4662,34168080.0
2017-03-08 11:30:00,2.5,2.5,2.47,2.48,58357120.0,2.4662,2.4662,2.4366,2.4465,58357120.0
2017-03-08 12:00:00,2.48,2.48,2.47,2.48,26209680.0,2.4465,2.4465,2.4366,2.4465,26209680.0
2017-03-08 12:30:00,2.48,2.49,2.48,2.48,26493240.0,2.4465,2.4563,2.4465,2.4465,26493240.0
2017-03-08 13:00:00,2.48,2.48,2.48,2.48,18417640.0,2.4465,2.4465,2.4465,2.4465,18417640.0
2017-03-08 13:30:00,2.48,2.48,2.48,2.48,17021320.0,2.4465,2.4465,2.4465,2.4465,17021320.0
2017-03-08 14:00:00,2.48,2.48,2.47,2.47,31599040.0,2.4465,2.4465,2.4366,2.4366,31599040.0
2017-03-08 14:30:00,2.47,2.48,2.47,2.47,18654320.0,2.4366,2.4465,2.4366,2.4366,18654320.0
2017-03-08 15:00:00,2.47,2.48,2.47,2.47,17119960.0,2.4366,2.4465,2.4366,2.4366,17119960.0
2017-03-08 15:30:00,2.47,2.47,2.46,2.46,56865600.0,2.4366,2.4366,2.4268,2.4268,56865600.0
2017-03-09 09:30:00,2.45,2.48,2.44,2.48,101544960.0,2.4169,2.4465,2.407,2.4465,101544960.0
2017-03-09 10:00:00,2.48,2.49,2.47,2.47,38151240.0,2.4465,2.4563,2.4366,2.4366,38151240.0
2017-03-09 10:30:00,2.47,2.47,2.45,2.45,36666920.0,2.4366,2.4366,2.4169,2.4169,36666920.0
2017-03-09 11:00:00,2.45,2.46,2.44,2.45,31755480.0,2.4169,2.4268,2.407,2.4169,31755480.0
2017-03-09 11:30:00,2.45,2.46,2.44,2.45,14369040.0,2.4169,2.4268,2.407,2.4169,14369040.0
2017-03-09 12:00:00,2.45,2.45,2.44,2.45,13138320.0,2.4169,2.4169,2.407,2.4169,13138320.0
2017-03-09 12:30:00,2.45,2.46,2.45,2.45,13533920.0,2.4169,2.4268,2.4169,2.4169,13533920.0
2017-03-09 13:00:00,2.45,2.46,2.45,2.46,13617480.0,2.4169,2.4268,2.4169,2.4268,13617480.0
2017-03-09 13:30:00,2.45,2.46,2.45,2.45,10269400.0,2.4169,2.4268,2.4169,2.4169,10269400.0
2017-03-09 14:00:00,2.45,2.45,2.44,2.44,20057360.0,2.4169,2.4169,2.407,2.407,20057360.0
2017-03-09 14:30:00,2.44,2.45,2.44,2.45,18280520.0,2.407,2.4169,2.407,2.4169,18280520.0
2017-03-09 15:00:00,2.45,2.47,2.45,2.47,36776520.0,2.4169,2.4366,2.4169,2.4366,36776520.0
2017-03-09 15:30:00,2.47,2.47,2.46,2.46,49945000.0,2.4366,2.4366,2.4268,2.4268,49945000.0
2017-03-10 09:30:00,2.49,2.5,2.47,2.49,98713480.0,2.4563,2.4662,2.4366,2.4563,98713480.0
2017-03-10 10:00:00,2.49,2.49,2.48,2.48,42340640.0,2.4563,2.4563,2.4465,2.4465,42340640.0
2017-03-10 10:30:00,2.48,2.49,2.47,2.48,37216360.0,2.4465,2.4563,2.4366,2.4465,37216360.0
2017-03-10 11:00:00,2.48,2.49,2.47,2.48,21615040.0,2.4465,2.4563,2.4366,2.4465,21615040.0
2017-03-10 11:30:00,2.48,2.48,2.47,2.48,20609160.0,2.4465,2.4465,2.4366,2.4465,20609160.0
2017-03-10 12:00:00,2.48,2.48,2.47,2.47,28351000.0,2.4465,2.4465,2.4366,2.4366,28351000.0
2017-03-10 12:30:00,2.47,2.47,2.46,2.47,39141320.0,2.4366,2.4366,2.4268,2.4366,39141320.0
2017-03-10 13:00:00,2.47,2.47,2.46,2.46,22945840.0,2.4366,2.4366,2.4268,2.4268,22945840.0
2017-03-10 13:30:00,2.46,2.47,2.46,2.47,18927800.0,2.4268,2.4366,2.4268,2.4366,18927800.0
2017-03-10 14:00:00,2.47,2.48,2.47,2.48,25820320.0,2.4366,2.4465,2.4366,2.4465,25820320.0
2017-03-10 14:30:00,2.48,2.48,2.47,2.48,15711480.0,2.4465,2.4465,2.4366,2.4465,15711480.0
2017-03-10 15:00:00,2.48,2.48,2.48,2.48,18554320.0,2.4465,2.4465,2.4465,2.4465,18554320.0
2017-03-10 15:30:00,2.48,2.48,2.47,2.48,34670960.0,2.4465,2.4465,2.4366,2.4465,34670960.0
2017-03-13 09:30:00,2.49,2.55,2.49,2.52,174627240.0,2.4563,2.5155,2.4563,2.4859,174627240.0
2017-03-13 10:00:00,2.52,2.54,2.51,2.53,67017600.0,2.4859,2.5057,2.4761,2.4958,67017600.0
2017-03-13 10:30:00,2.53,2.54,2.52,2.53,58258280.0,2.4958,2.5057,2.4859,2.4958,58258280.0
2017-03-13 11:00:00,2.53,2.54,2.52,2.53,43034600.0,2.4958,2.5057,2.4859,2.4958,43034600.0
2017-03-13 11:30:00,2.53,2.53,2.52,2.52,37108320.0,2.4958,2.4958,2.4859,2.4859,37108320.0
2017-03-13 12:00:00,2.52,2.54,2.52,2.53,18735600.0,2.4859,2.5057,2.4859,2.4958,18735600.0
2017-03-13 12:30:00,2.53,2.54,2.53,2.54,19836360.0,2.4958,2.5057,2.4958,2.5057,19836360.0
2017-03-13 13:00:00,2.54,2.54,2.54,2.54,28702400.0,2.5057,2.5057,2.5057,2.5057,28702400.0
2017-03-13 13:30:00,2.54,2.55,2.54,2.55,34456600.0,2.5057,2.5155,2.5057,2.5155,34456600.0
2017-03-13 14:00:00,2.55,2.55,2.54,2.55,35975920.0,2.5155,2.5155,2.5057,2.5155,35975920.0
2017-03-13 14:30:00,2.55,2.56,2.55,2.55,44290960.0,2.5155,2.5254,2.5155,2.5155,44290960.0
2017-03-13 15:00:00,2.55,2.56,2.55,2.55,34170440.0,2.5155,2.5254,2.5155,2.5155,34170440.0
2017-03-13 15:30:00,2.55,2.55,2.53,2.55,80474680.0,2.5155,2.5155,2.4958,2.5155,80474680.0
2017-03-14 09:30:00,2.56,2.57,2.53,2.53,95680360.0,2.5254,2.5353,2.4958,2.4958,95680360.0
2017-03-14 10:00:00,2.53,2.54,2.52,2.53,62127080.0,2.4958,2.5057,2.4859,2.4958,62127080.0
2017-03-14 10:30:00,2.53,2.53,2.52,2.53,40853520.0,2.4958,2.4958,2.4859,2.4958,40853520.0
2017-03-14 11:00:00,2.53,2.53,2.51,2.52,46634840.0,2.4958,2.4958,2.4761,2.4859,46634840.0
2017-03-14 11:30:00,2.52,2.52,2.51,2.52,28493360.0,2.4859,2.4859,2.4761,2.4859,28493360.0
2017-03-14 12:00:00,2.52,2.53,2.52,2.52,20780880.0,2.4859,2.4958,2.4859,2.4859,20780880.0
2017-03-14 12:30:00,2.52,2.52,2.52,2.52,15012360.0,2.4859,2.4859,2.4859,2.4859,15012360.0
2017-03-14 13:00:00,2.52,2.53,2.52,2.53,19785880.0,2.4859,2.4958,2.4859,2.4958,19785880.0
2017-03-14 13:30:00,2.53,2.53,2.53,2.53,18773480.0,2.4958,2.4958,2.4958,2.4958,18773480.0
2017-03-14 14:00:00,2.53,2.53,2.53,2.53,15124080.0,2.4958,2.4958,2.4958,2.4958,15124080.0
2017-03-14 14:30:00,2.53,2.53,2.52,2.52,17712600.0,2.4958,2.4958,2.4859,2.4859,17712600.0
2017-03-14 15:00:00,2.52,2.54,2.52,2.54,22666520.0,2.4859,2.5057,2.4859,2.5057,22666520.0
2017-03-14 15:30:00,2.54,2.55,2.53,2.54,47830880.0,2.5057,2.5155,2.4958,2.5057,47830880.0
2017-03-15 09:30:00,2.56,2.56,2.53,2.54,99992840.0,2.5254,2.5254,2.4958,2.5057,99992840.0
2017-03-15 10:00:00,2.54,2.54,2.51,2.52,71667400.0,2.5057,2.5057,2.4761,2.4859,71667400.0
2017-03-15 10:30:00,2.52,2.54,2.52,2.54,48945320.0,2.4859,2.5057,2.4859,2.5057,48945320.0
2017-03-15 11:00:00,2.54,2.55,2.54,2.54,36445560.0,2.5057,2.5155,2.5057,2.5057,36445560.0
2017-03-15 11:30:00,2.54,2.55,2.54,2.55,29882080.0,2.5057,2.5155,2.5057,2.5155,29882080.0
2017-03-15 12:00:00,2.55,2.57,2.55,2.56,40244560.0,2.5155,2.5353,2.5155,2.5254,40244560.0
2017-03-15 12:30:00,2.56,2.57,2.55,2.56,28268680.0,2.5254,2.5353,2.5155,2.5254,28268680.0
2017-03-15 13:00:00,2.56,2.56,2.55,2.55,18258440.0,2.5254,2.5254,2.5155,2.5155,18258440.0
2017-03-15 13:30:00,2.55,2.56,2.55,2.55,13456600.0,2.5155,2.5254,2.5155,2.5155,13456600.0
2017-03-15 14:00:00,2.55,2.57,2.55,2.57,39358040.0,2.5155,2.5353,2.5155,2.5353,39358040.0
2017-03-15 14:30:00,2.56,2.57,2.56,2.56,41640000.0,2.5254,2.5353,2.5254,2.5254,41640000.0
2017-03-15 15:00:00,2.56,2.57,2.56,2.57,23229600.0,2.5254,2.5353,2.5254,2.5353,23229600.0
2017-03-15 15:30:00,2.57,2.57,2.56,2.56,51254320.0,2.5353,2.5353,2.5254,2.5254,51254320.0
2017-03-16 09:30:00,2.57,2.59,2.56,2.58,89643400.0,2.5353,2.555,2.5254,2.5451,89643400.0
2017-03-16 10:00:00,2.58,2.59,2.58,2.58,49591200.0,2.5451,2.555,2.5451,2.5451,49591200.0
2017-03-16 10:30:00,2.58,2.59,2.57,2.58,29089000.0,2.5451,2.555,2.5353,2.5451,29089000.0
2017-03-16 11:00:00,2.58,2.58,2.57,2.57,33115160.0,2.5451,2.5451,2.5353,2.5353,33115160.0
2017-03-16 11:30:00,2.57,2.58,2.57,2.58,25043920.0,2.5353,2.5451,2.5353,2.5451,25043920.0
2017-03-16 12:00:00,2.58,2.59,2.58,2.59,27841600.0,2.5451,2.555,2.5451,2.555,27841600.0
2017-03-16 12:30:00,2.59,2.59,2.58,2.58,39237960.0,2.555,2.555,2.5451,2.5451,39237960.0
2017-03-16 13:00:00,2.58,2.58,2.57,2.58,19551600.0,2.5451,2.5451,2.5353,2.5451,19551600.0
2017-03-16 13:30:00,2.58,2.59,2.58,2.58,19793680.0,2.5451,2.555,2.5451,2.5451,19793680.0
2017-03-16 14:00:00,2.58,2.59,2.58,2.59,24015240.0,2.5451,2.555,2.5451,2.555,24015240.0
2017-03-16 14:30:00,2.59,2.59,2.59,2.59,25148880.0,2.555,2.555,2.555,2.555,25148880.0
2017-03-16 15:00:00,2.59,2.59,2.59,2.59,33626480.0,2.555,2.555,2.555,2.555,33626480.0
2017-03-16 15:30:00,2.59,2.6,2.59,2.6,53288040.0,2.555,2.5649,2.555,2.5649,53288040.0
2017-03-17 09:30:00,2.61,2.62,2.6,2.61,147431400.0,2.5747,2.5846,2.5649,2.5747,147431400.0
2017-03-17 10:00:00,2.61,2.62,2.6,2.6,61738160.0,2.5747,2.5846,2.5649,2.5649,61738160.0
2017-03-17 10:30:00,2.6,2.62,2.6,2.61,43090040.0,2.5649,2.5846,2.5649,2.5747,43090040.0
2017-03-17 11:00:00,2.61,2.63,2.61,2.63,52800520.0,2.5747,2.5945,2.5747,2.5945,52800520.0
2017-03-17 11:30:00,2.63,2.64,2.62,2.63,50906840.0,2.5945,2.6043,2.5846,2.5945,50906840.0
2017-03-17 12:00:00,2.63,2.64,2.63,2.64,47820480.0,2.5945,2.6043,2.5945,2.6043,47820480.0
2017-03-17 12:30:00,2.64,2.65,2.64,2.64,40371840.0,2.6043,2.6142,2.6043,2.6043,40371840.0
2017-03-17 13:00:00,2.64,2.64,2.63,2.64,29564440.0,2.6043,2.6043,2.5945,2.6043,29564440.0
2017-03-17 13:30:00,2.64,2.64,2.63,2.64,22415680.0,2.6043,2.6043,2.5945,2.6043,22415680.0
2017-03-17 14:00:00,2.64,2.65,2.64,2.65,25465400.0,2.6043,2.6142,2.6043,2.6142,25465400.0
2017-03-17 14:30:00,2.65,2.65,2.64,2.64,30139920.0,2.6142,2.6142,2.6043,2.6043,30139920.0
2017-03-17 15:00:00,2.64,2.64,2.64,2.64,24315880.0,2.6043,2.6043,2.6043,2.6043,24315880.0
2017-03-17 15:30:00,2.64,2.65,2.64,2.65,122302400.0,2.6043,2.6142,2.6043,2.6142,122302400.0
2017-03-20 09:30:00,2.67,2.68,2.65,2.68,106119560.0,2.6339,2.6438,2.6142,2.6438,106119560.0
2017-03-20 10:00:00,2.68,2.71,2.68,2.71,84889920.0,2.6438,2.6734,2.6438,2.6734,84889920.0
2017-03-20 10:30:00,2.71,2.72,2.71,2.72,75519920.0,2.6734,2.6832,2.6734,2.6832,75519920.0
2017-03-20 11:00:00,2.72,2.72,2.71,2.72,49546680.0,2.6832,2.6832,2.6734,2.6832,49546680.0
2017-03-20 11:30:00,2.72,2.73,2.71,2.73,51117920.0,2.6832,2.6931,2.6734,2.6931,51117920.0
2017-03-20 12:00:00,2.73,2.73,2.72,2.72,38778280.0,2.6931,2.6931,2.6832,2.6832,38778280.0
2017-03-20 12:30:00,2.72,2.74,2.72,2.74,46443520.0,2.6832,2.703,2.6832,2.703,46443520.0
2017-03-20 13:00:00,2.74,2.74,2.73,2.74,21681520.0,2.703,2.703,2.6931,2.703,21681520.0
2017-03-20 13:30:00,2.74,2.74,2.71,2.72,42479560.0,2.703,2.703,2.6734,2.6832,42479560.0
2017-03-20 14:00:00,2.72,2.73,2.72,2.73,25619160.0,2.6832,2.6931,2.6832,2.6931,25619160.0
2017-03-20 14:30:00,2.73,2.73,2.72,2.72,27974720.0,2.6931,2.6931,2.6832,2.6832,27974720.0
2017-03-20 15:00:00,2.72,2.73,2.72,2.73,35396600.0,2.6832,2.6931,2.6832,2.6931,35396600.0
2017-03-20 15:30:00,2.73,2.74,2.73,2.74,70931520.0,2.6931,2.703,2.6931,2.703,70931520.0
2017-03-21 09:30:00,2.72,2.75,2.72,2.73,121394000.0,2.6832,2.7128,2.6832,2.6931,121394000.0
2017-03-21 10:00:00,2.73,2.74,2.72,2.72,73797000.0,2.6931,2.703,2.6832,2.6832,73797000.0
2017-03-21 10:30:00,2.72,2.74,2.72,2.72,69522320.0,2.6832,2.703,2.6832,2.6832,69522320.0
2017-03-21 11:00:00,2.72,2.72,2.66,2.68,122582640.0,2.6832,2.6832,2.6241,2.6438,122582640.0
2017-03-21 11:30:00,2.68,2.69,2.65,2.69,90420320.0,2.6438,2.6536,2.6142,2.6536,90420320.0
2017-03-21 12:00:00,2.69,2.69,2.67,2.68,46666520.0,2.6536,2.6536,2.6339,2.6438,46666520.0
2017-03-21 12:30:00,2.68,2.69,2.66,2.67,36019960.0,2.6438,2.6536,2.6241,2.6339,36019960.0
2017-03-21 13:00:00,2.67,2.68,2.66,2.68,33239680.0,2.6339,2.6438,2.6241,2.6438,33239680.0
2017-03-21 13:30:00,2.68,2.68,2.65,2.66,27711920.0,2.6438,2.6438,2.6142,2.6241,27711920.0
2017-03-21 14:00:00,2.66,2.67,2.66,2.66,28955720.0,2.6241,2.6339,2.6241,2.6241,28955720.0
2017-03-21 14:30:00,2.66,2.67,2.65,2.66,35123000.0,2.6241,2.6339,2.6142,2.6241,35123000.0
2017-03-21 15:00:00,2.66,2.68,2.66,2.67,39375000.0,2.6241,2.6438,2.6241,2.6339,39375000.0
2017-03-21 15:30:00,2.67,2.67,2.64,2.65,81270880.0,2.6339,2.6339,2.6043,2.6142,81270880.0
2017-03-22 09:30:00,2.64,2.69,2.63,2.66,104866360.0,2.6043,2.6536,2.5945,2.6241,104866360.0
2017-03-22 10:00:00,2.66,2.69,2.65,2.67,71709280.0,2.6241,2.6536,2.6142,2.6339,71709280.0
2017-03-22 10:30:00,2.67,2.68,2.65,2.68,54339280.0,2.6339,2.6438,2.6142,2.6438,54339280.0
2017-03-22 11:00:00,2.68,2.68,2.66,2.68,34751800.0,2.6438,2.6438,2.6241,2.6438,34751800.0
2017-03-22 11:30:00,2.68,2.68,2.67,2.68,23179960.0,2.6438,2.6438,2.6339,2.6438,23179960.0
2017-03-22 12:00:00,2.68,2.68,2.67,2.67,21987520.0,2.6438,2.6438,2.6339,2.6339,21987520.0
2017-03-22 12:30:00,2.67,2.68,2.67,2.68,17465280.0,2.6339,2.6438,2.6339,2.6438,17465280.0
2017-03-22 13:00:00,2.68,2.69,2.67,2.69,23455520.0,2.6438,2.6536,2.6339,2.6536,23455520.0
2017-03-22 13:30:00,2.69,2.69,2.69,2.69,29619240.0,2.6536,2.6536,2.6536,2.6536,29619240.0
2017-03-22 14:00:00,2.69,2.71,2.69,2.69,47218880.0,2.6536,2.6734,2.6536,2.6536,47218880.0
2017-03-22 14:30:00,2.69,2.71,2.69,2.7,40419000.0,2.6536,2.6734,2.6536,2.6635,40419000.0
2017-03-22 15:00:00,2.7,2.7,2.69,2.69,31510560.0,2.6635,2.6635,2.6536,2.6536,31510560.0
2017-03-22 15:30:00,2.69,2.7,2.69,2.7,52285320.0,2.6536,2.6635,2.6536,2.6635,52285320.0
2017-03-23 09:30:00,2.69,2.71,2.67,2.68,100297160.0,2.6536,2.6734,2.6339,2.6438,100297160.0
2017-03-23 10:00:00,2.68,2.7,2.67,2.69,63355440.0,2.6438,2.6635,2.6339,2.6536,63355440.0
2017-03-23 10:30:00,2.69,2.71,2.69,2.69,52169560.0,2.6536,2.6734,2.6536,2.6536,52169560.0
2017-03-23 11:00:00,2.69,2.7,2.69,2.7,38824760.0,2.6536,2.6635,2.6536,2.6635,38824760.0
2017-03-23 11:30:00,2.7,2.7,2.7,2.7,20537080.0,2.6635,2.6635,2.6635,2.6635,20537080.0
2017-03-23 12:00:00,2.7,2.7,2.69,2.69,19958480.0,2.6635,2.6635,2.6536,2.6536,19958480.0
2017-03-23 12:30:00,2.69,2.7,2.69,2.69,17147320.0,2.6536,2.6635,2.6536,2.6536,17147320.0
2017-03-23 13:00:00,2.69,2.69,2.68,2.68,18397280.0,2.6536,2.6536,2.6438,2.6438,18397280.0
2017-03-23 13:30:00,2.68,2.68,2.68,2.68,22691280.0,2.6438,2.6438,2.6438,2.6438,22691280.0
2017-03-23 14:00:00,2.68,2.69,2.68,2.69,14455280.0,2.6438,2.6536,2.6438,2.6536,14455280.0
2017-03-23 14:30:00,2.69,2.7,2.69,2.69,18156640.0,2.6536,2.6635,2.6536,2.6536,18156640.0
2017-03-23 15:00:00,2.69,2.69,2.68,2.68,22485120.0,2.6536,2.6536,2.6438,2.6438,22485120.0
2017-03-23 15:30:00,2.68,2.68,2.67,2.68,45996200.0,2.6438,2.6438,2.6339,2.6438,45996200.0
2017-03-24 09:30:00,2.72,2.73,2.71,2.72,84211160.0,2.6832,2.6931,2.6734,2.6832,84211160.0
2017-03-24 10:00:00,2.72,2.72,2.71,2.72,34298920.0,2.6832,2.6832,2.6734,2.6832,34298920.0
2017-03-24 10:30:00,2.72,2.72,2.71,2.71,28475000.0,2.6832,2.6832,2.6734,2.6734,28475000.0
2017-03-24 11:00:00,2.71,2.72,2.7,2.71,25348720.0,2.6734,2.6832,2.6635,2.6734,25348720.0
2017-03-24 11:30:00,2.7,2.71,2.7,2.71,15449400.0,2.6635,2.6734,2.6635,2.6734,15449400.0
2017-03-24 12:00:00,2.71,2.71,2.69,2.7,27501520.0,2.6734,2.6734,2.6536,2.6635,27501520.0
2017-03-24 12:30:00,2.7,2.71,2.7,2.7,14051320.0,2.6635,2.6734,2.6635,2.6635,14051320.0
2017-03-24 13:00:00,2.7,2.7,2.69,2.7,11878880.0,2.6635,2.6635,2.6536,2.6635,11878880.0
2017-03-24 13:30:00,2.7,2.7,2.69,2.69,9512800.0,2.6635,2.6635,2.6536,2.6536,9512800.0
2017-03-24 14:00:00,2.69,2.7,2.69,2.69,11932760.0,2.6536,2.6635,2.6536,2.6536,11932760.0
2017-03-24 14:30:00,2.69,2.69,2.67,2.67,22253720.0,2.6536,2.6536,2.6339,2.6339,22253720.0
2017-03-24 15:00:00,2.67,2.68,2.66,2.68,31811360.0,2.6339,2.6438,2.6241,2.6438,31811360.0
2017-03-24 15:30:00,2.68,2.69,2.67,2.69,52832880.0,2.6438,2.6536,2.6339,2.6536,52832880.0
2017-03-27 09:30:00,2.64,2.66,2.59,2.64,92547480.0,2.6043,2.6241,2.555,2.6043,92547480.0
2017-03-27 10:00:00,2.64,2.66,2.63,2.66,48527080.0,2.6043,2.6241,2.5945,2.6241,48527080.0
2017-03-27 10:30:00,2.66,2.67,2.65,2.66,36818080.0,2.6241,2.6339,2.6142,2.6241,36818080.0
2017-03-27 11:00:00,2.66,2.67,2.65,2.67,21616440.0,2.6241,2.6339,2.6142,2.6339,21616440.0
2017-03-27 11:30:00,2.67,2.68,2.66,2.67,24200120.0,2.6339,2.6438,2.6241,2.6339,24200120.0
2017-03-27 12:00:00,2.67,2.69,2.67,2.69,30397840.0,2.6339,2.6536,2.6339,2.6536,30397840.0
2017-03-27 12:30:00,2.69,2.7,2.69,2.7,29795200.0,2.6536,2.6635,2.6536,2.6635,29795200.0
2017-03-27 13:00:00,2.7,2.71,2.7,2.7,31292640.0,2.6635,2.6734,2.6635,2.6635,31292640.0
2017-03-27 13:30:00,2.7,2.7,2.69,2.69,20994880.0,2.6635,2.6635,2.6536,2.6536,20994880.0
2017-03-27 14:00:00,2.69,2.7,2.69,2.7,23133640.0,2.6536,2.6635,2.6536,2.6635,23133640.0
2017-03-27 14:30:00,2.7,2.71,2.7,2.7,16524080.0,2.6635,2.6734,2.6635,2.6635,16524080.0
2017-03-27 15:00:00,2.7,2.71,2.7,2.7,22878480.0,2.6635,2.6734,2.6635,2.6635,22878480.0
2017-03-27 15:30:00,2.7,2.71,2.7,2.71,41937120.0,2.6635,2.6734,2.6635,2.6734,41937120.0
2017-03-28 09:30:00,2.71,2.72,2.69,2.7,68410480.0,2.6734,2.6832,2.6536,2.6635,68410480.0
2017-03-28 10:00:00,2.7,2.71,2.69,2.69,48784000.0,2.6635,2.6734,2.6536,2.6536,48784000.0
2017-03-28 10:30:00,2.69,2.7,2.69,2.69,26474800.0,2.6536,2.6635,2.6536,2.6536,26474800.0
2017-03-28 11:00:00,2.69,2.71,2.69,2.69,32751480.0,2.6536,2.6734,2.6536,2.6536,32751480.0
2017-03-28 11:30:00,2.69,2.7,2.69,2.69,17245360.0,2.6536,2.6635,2.6536,2.6536,17245360.0
2017-03-28 12:00:00,2.69,2.7,2.69,2.69,16829960.0,2.6536,2.6635,2.6536,2.6536,16829960.0
2017-03-28 12:30:00,2.69,2.69,2.68,2.69,17744720.0,2.6536,2.6536,2.6438,2.6536,17744720.0
2017-03-28 13:00:00,2.69,2.69,2.68,2.69,15729400.0,2.6536,2.6536,2.6438,2.6536,15729400.0
2017-03-28 13:30:00,2.69,2.7,2.68,2.69,21051520.0,2.6536,2.6635,2.6438,2.6536,21051520.0
2017-03-28 14:00:00,2.69,2.7,2.69,2.7,25123920.0,2.6536,2.6635,2.6536,2.6635,25123920.0
2017-03-28 14:30:00,2.7,2.71,2.7,2.7,27941680.0,2.6635,2.6734,2.6635,2.6635,27941680.0
2017-03-28 15:00:00,2.7,2.7,2.69,2.69,18164360.0,2.6635,2.6635,2.6536,2.6536,18164360.0
2017-03-28 15:30:00,2.69,2.7,2.69,2.69,32660960.0,2.6536,2.6635,2.6536,2.6536,32660960.0
2017-03-29 09:30:00,2.7,2.71,2.68,2.7,56972840.0,2.6635,2.6734,2.6438,2.6635,56972840.0
2017-03-29 10:00:00,2.7,2.71,2.7,2.71,37999120.0,2.6635,2.6734,2.6635,2.6734,37999120.0
2017-03-29 10:30:00,2.71,2.71,2.7,2.7,24175920.0,2.6734,2.6734,2.6635,2.6635,24175920.0
2017-03-29 11:00:00,2.7,2.71,2.69,2.7,35534000.0,2.6635,2.6734,2.6536,2.6635,35534000.0
2017-03-29 11:30:00,2.7,2.7,2.69,2.7,12758440.0,2.6635,2.6635,2.6536,2.6635,12758440.0
2017-03-29 12:00:00,2.7,2.7,2.68,2.69,20400720.0,2.6635,2.6635,2.6438,2.6536,20400720.0
2017-03-29 12:30:00,2.69,2.69,2.68,2.68,13082600.0,2.6536,2.6536,2.6438,2.6438,13082600.0
2017-03-29 13:00:00,2.68,2.69,2.68,2.69,11794840.0,2.6438,2.6536,2.6438,2.6536,11794840.0
2017-03-29 13:30:00,2.69,2.69,2.69,2.69,13339520.0,2.6536,2.6536,2.6536,2.6536,13339520.0
2017-03-29 14:00:00,2.69,2.69,2.68,2.69,10658400.0,2.6536,2.6536,2.6438,2.6536,10658400.0
2017-03-29 14:30:00,2.69,2.69,2.69,2.69,9138520.0,2.6536,2.6536,2.6536,2.6536,9138520.0
2017-03-29 15:00:00,2.69,2.69,2.68,2.68,12735680.0,2.6536,2.6536,2.6438,2.6438,12735680.0
2017-03-29 15:30:00,2.68,2.69,2.68,2.68,24469280.0,2.6438,2.6536,2.6438,2.6438,24469280.0
2017-03-30 09:30:00,2.69,2.72,2.69,2.72,69410520.0,2.6536,2.6832,2.6536,2.6832,69410520.0
2017-03-30 10:00:00,2.71,2.73,2.71,2.72,59951680.0,2.6734,2.6931,2.6734,2.6832,59951680.0
2017-03-30 10:30:00,2.72,2.73,2.72,2.72,52088880.0,2.6832,2.6931,2.6832,2.6832,52088880.0
2017-03-30 11:00:00,2.72,2.73,2.72,2.72,24484880.0,2.6832,2.6931,2.6832,2.6832,24484880.0
2017-03-30 11:30:00,2.72,2.73,2.72,2.72,21175160.0,2.6832,2.6931,2.6832,2.6832,21175160.0
2017-03-30 12:00:00,2.72,2.73,2.72,2.73,16652280.0,2.6832,2.6931,2.6832,2.6931,16652280.0
2017-03-30 12:30:00,2.73,2.73,2.72,2.73,16064160.0,2.6931,2.6931,2.6832,2.6931,16064160.0
2017-03-30 13:00:00,2.73,2.74,2.72,2.74,40811960.0,2.6931,2.703,2.6832,2.703,40811960.0
2017-03-30 13:30:00,2.74,2.75,2.74,2.74,38459760.0,2.703,2.7128,2.703,2.703,38459760.0
2017-03-30 14:00:00,2.74,2.74,2.73,2.74,31616000.0,2.703,2.703,2.6931,2.703,31616000.0
2017-03-30 14:30:00,2.74,2.75,2.73,2.73,35071640.0,2.703,2.7128,2.6931,2.6931,35071640.0
2017-03-30 15:00:00,2.74,2.74,2.73,2.73,24864960.0,2.703,2.703,2.6931,2.6931,24864960.0
2017-03-30 15:30:00,2.73,2.74,2.73,2.74,43548200.0,2.6931,2.703,2.6931,2.703,43548200.0
2017-03-31 09:30:00,2.73,2.74,2.72,2.72,55766400.0,2.6931,2.703,2.6832,2.6832,55766400.0
2017-03-31 10:00:00,2.72,2.73,2.72,2.72,41933240.0,2.6832,2.6931,2.6832,2.6832,41933240.0
2017-03-31 10:30:00,2.72,2.73,2.71,2.71,37726960.0,2.6832,2.6931,2.6734,2.6734,37726960.0
2017-03-31 11:00:00,2.71,2.72,2.71,2.72,21942120.0,2.6734,2.6832,2.6734,2.6832,21942120.0
2017-03-31 11:30:00,2.72,2.73,2.71,2.72,17572920.0,2.6832,2.6931,2.6734,2.6832,17572920.0
2017-03-31 12:00:00,2.72,2.73,2.72,2.73,15084360.0,2.6832,2.6931,2.6832,2.6931,15084360.0
2017-03-31 12:30:00,2.73,2.73,2.72,2.73,11952680.0,2.6931,2.6931,2.6832,2.6931,11952680.0
2017-03-31 13:00:00,2.73,2.75,2.73,2.75,31324800.0,2.6931,2.7128,2.6931,2.7128,31324800.0
2017-03-31 13:30:00,2.75,2.75,2.73,2.73,22473240.0,2.7128,2.7128,2.6931,2.6931,22473240.0
2017-03-31 14:00:00,2.73,2.73,2.72,2.73,35155480.0,2.6931,2.6931,2.6832,2.6931,35155480.0
2017-03-31 14:30:00,2.73,2.73,2.72,2.73,22274960.0,2.6931,2.6931,2.6832,2.6931,22274960.0
2017-03-31 15:00:00,2.73,2.73,2.73,2.73,20041400.0,2.6931,2.6931,2.6931,2.6931,20041400.0
2017-03-31 15:30:00,2.73,2.73,2.72,2.72,50077320.0,2.6931,2.6931,2.6832,2.6832,50077320.0
2017-04-03 09:30:00,2.72,2.74,2.71,2.72,68829400.0,2.6832,2.703,2.6734,2.6832,68829400.0
2017-04-03 10:00:00,2.72,2.72,2.71,2.72,43172600.0,2.6832,2.6832,2.6734,2.6832,43172600.0
2017-04-03 10:30:00,2.72,2.72,2.7,2.7,38128520.0,2.6832,2.6832,2.6635,2.6635,38128520.0
2017-04-03 11:00:00,2.7,2.7,2.69,2.7,38068480.0,2.6635,2.6635,2.6536,2.6635,38068480.0
2017-04-03 11:30:00,2.7,2.71,2.69,2.69,27294000.0,2.6635,2.6734,2.6536,2.6536,27294000.0
2017-04-03 12:00:00,2.69,2.7,2.69,2.7,24598560.0,2.6536,2.6635,2.6536,2.6635,24598560.0
2017-04-03 12:30:00,2.7,2.71,2.7,2.71,17744280.0,2.6635,2.6734,2.6635,2.6734,17744280.0
2017-04-03 13:00:00,2.71,2.71,2.7,2.71,21881640.0,2.6734,2.6734,2.6635,2.6734,21881640.0
2017-04-03 13:30:00,2.71,2.71,2.7,2.71,15840560.0,2.6734,2.6734,2.6635,2.6734,15840560.0
2017-04-03 14:00:00,2.71,2.71,2.7,2.71,16074560.0,2.6734,2.6734,2.6635,2.6734,16074560.0
2017-04-03 14:30:00,2.71,2.72,2.71,2.71,18492000.0,2.6734,2.6832,2.6734,2.6734,18492000.0
2017-04-03 15:00:00,2.71,2.72,2.71,2.72,18250360.0,2.6734,2.6832,2.6734,2.6832,18250360.0
2017-04-03 15:30:00,2.72,2.72,2.71,2.71,30645840.0,2.6832,2.6832,2.6734,2.6734,30645840.0
2017-04-04 09:30:00,2.59,2.61,2.56,2.58,222602760.0,2.555,2.5747,2.5254,2.5451,222602760.0
2017-04-04 10:00:00,2.58,2.59,2.55,2.56,145238240.0,2.5451,2.555,2.5155,2.5254,145238240.0
2017-04-04 10:30:00,2.56,2.56,2.53,2.53,127710800.0,2.5254,2.5254,2.4958,2.4958,127710800.0
2017-04-04 11:00:00,2.53,2.56,2.53,2.55,95739120.0,2.4958,2.5254,2.4958,2.5155,95739120.0
2017-04-04 11:30:00,2.55,2.55,2.54,2.55,55420440.0,2.5155,2.5155,2.5057,2.5155,55420440.0
2017-04-04 12:00:00,2.55,2.56,2.54,2.56,40798120.0,2.5155,2.5254,2.5057,2.5254,40798120.0
2017-04-04 12:30:00,2.56,2.56,2.54,2.54,42549880.0,2.5254,2.5254,2.5057,2.5057,42549880.0
2017-04-04 13:00:00,2.54,2.55,2.53,2.54,40720280.0,2.5057,2.5155,2.4958,2.5057,40720280.0
2017-04-04 13:30:00,2.54,2.54,2.52,2.52,50648120.0,2.5057,2.5057,2.4859,2.4859,50648120.0
2017-04-04 14:00:00,2.52,2.53,2.52,2.52,41823960.0,2.4859,2.4958,2.4859,2.4859,41823960.0
2017-04-04 14:30:00,2.52,2.53,2.51,2.51,60353600.0,2.4859,2.4958,2.4761,2.4761,60353600.0
2017-04-04 15:00:00,2.51,2.53,2.51,2.53,63007760.0,2.4761,2.4958,2.4761,2.4958,63007760.0
2017-04-04 15:30:00,2.53,2.53,2.51,2.52,92992400.0,2.4958,2.4958,2.4761,2.4859,92992400.0
2017-04-05 09:30:00,2.5,2.55,2.49,2.54,157049840.0,2.4662,2.5155,2.4563,2.5057,157049840.0
2017-04-05 10:00:00,2.54,2.54,2.5,2.52,86782520.0,2.5057,2.5057,2.4662,2.4859,86782520.0
2017-04-05 10:30:00,2.52,2.54,2.51,2.53,55678400.0,2.4859,2.5057,2.4761,2.4958,55678400.0
2017-04-05 11:00:00,2.53,2.54,2.53,2.54,46574920.0,2.4958,2.5057,2.4958,2.5057,46574920.0
2017-04-05 11:30:00,2.54,2.54,2.53,2.53,23726640.0,2.5057,2.5057,2.4958,2.4958,23726640.0
2017-04-05 12:00:00,2.53,2.55,2.53,2.55,27848000.0,2.4958,2.5155,2.4958,2.5155,27848000.0
2017-04-05 12:30:00,2.55,2.56,2.54,2.56,39113360.0,2.5155,2.5254,2.5057,2.5254,39113360.0
2017-04-05 13:00:00,2.56,2.56,2.55,2.55,30479280.0,2.5254,2.5254,2.5155,2.5155,30479280.0
2017-04-05 13:30:00,2.55,2.56,2.54,2.55,26568880.0,2.5155,2.5254,2.5057,2.5155,26568880.0
2017-04-05 14:00:00,2.55,2.55,2.54,2.55,22576080.0,2.5155,2.5155,2.5057,2.5155,22576080.0
2017-04-05 14:30:00,2.55,2.55,2.53,2.53,28896800.0,2.5155,2.5155,2.4958,2.4958,28896800.0
2017-04-05 15:00:00,2.53,2.54,2.5,2.51,53943080.0,2.4958,2.5057,2.4662,2.4761,53943080.0
2017-04-05 15:30:00,2.51,2.51,2.5,2.5,72041760.0,2.4761,2.4761,2.4662,2.4662,72041760.0
2017-04-06 09:30:00,2.51,2.51,2.48,2.49,103049320.0,2.4761,2.4761,2.4465,2.4563,103049320.0
2017-04-06 10:00:00,2.49,2.49,2.46,2.48,85676760.0,2.4563,2.4563,2.4268,2.4465,85676760.0
2017-04-06 10:30:00,2.48,2.5,2.47,2.49,69980120.0,2.4465,2.4662,2.4366,2.4563,69980120.0
2017-04-06 11:00:00,2.49,2.52,2.49,2.51,61260560.0,2.4563,2.4859,2.4563,2.4761,61260560.0
2017-04-06 11:30:00,2.51,2.52,2.5,2.52,32339600.0,2.4761,2.4859,2.4662,2.4859,32339600.0
2017-04-06 12:00:00,2.52,2.52,2.51,2.52,28182240.0,2.4859,2.4859,2.4761,2.4859,28182240.0
2017-04-06 12:30:00,2.52,2.52,2.51,2.52,21600960.0,2.4859,2.4859,2.4761,2.4859,21600960.0
2017-04-06 13:00:00,2.52,2.53,2.52,2.53,36523720.0,2.4859,2.4958,2.4859,2.4958,36523720.0
2017-04-06 13:30:00,2.53,2.53,2.52,2.52,21853760.0,2.4958,2.4958,2.4859,2.4859,21853760.0
2017-04-06 14:00:00,2.52,2.53,2.51,2.52,22826120.0,2.4859,2.4958,2.4761,2.4859,22826120.0
2017-04-06 14:30:00,2.52,2.52,2.51,2.51,21126720.0,2.4859,2.4859,2.4761,2.4761,21126720.0
2017-04-06 15:00:00,2.51,2.51,2.5,2.51,27337080.0,2.4761,2.4761,2.4662,2.4761,27337080.0
2017-04-06 15:30:00,2.51,2.52,2.51,2.52,44639960.0,2.4761,2.4859,2.4761,2.4859,44639960.0
2017-04-07 09:30:00,2.53,2.54,2.5,2.5,69512240.0,2.4958,2.5057,2.4662,2.4662,69512240.0
2017-04-07 10:00:00,2.5,2.51,2.49,2.51,59333080.0,2.4662,2.4761,2.4563,2.4761,59333080.0
2017-04-07 10:30:00,2.51,2.52,2.5,2.51,42453720.0,2.4761,2.4859,2.4662,2.4761,42453720.0
2017-04-07 11:00:00,2.51,2.51,2.5,2.5,27450320.0,2.4761,2.4761,2.4662,2.4662,27450320.0
2017-04-07 11:30:00,2.5,2.51,2.5,2.5,17147280.0,2.4662,2.4761,2.4662,2.4662,17147280.0
2017-04-07 12:00:00,2.5,2.52,2.5,2.52,17494920.0,2.4662,2.4859,2.4662,2.4859,17494920.0
2017-04-07 12:30:00,2.52,2.52,2.51,2.52,14518120.0,2.4859,2.4859,2.4761,2.4859,14518120.0
2017-04-07 13:00:00,2.52,2.52,2.51,2.51,15053240.0,2.4859,2.4859,2.4761,2.4761,15053240.0
2017-04-07 13:30:00,2.51,2.52,2.5,2.51,16618320.0,2.4761,2.4859,2.4662,2.4761,16618320.0
2017-04-07 14:00:00,2.51,2.51,2.5,2.51,15468080.0,2.4761,2.4761,2.4662,2.4761,15468080.0
2017-04-07 14:30:00,2.51,2.51,2.5,2.5,11612080.0,2.4761,2.4761,2.4662,2.4662,11612080.0
2017-04-07 15:00:00,2.5,2.51,2.5,2.51,16439920.0,2.4662,2.4761,2.4662,2.4761,16439920.0
2017-04-07 15:30:00,2.51,2.51,2.5,2.51,35876480.0,2.4761,2.4761,2.4662,2.4761,35876480.0
2017-04-10 09:30:00,2.51,2.52,2.49,2.49,74199760.0,2.4761,2.4859,2.4563,2.4563,74199760.0
2017-04-10 10:00:00,2.49,2.49,2.47,2.47,57144360.0,2.4563,2.4563,2.4366,2.4366,57144360.0
2017-04-10 10:30:00,2.47,2.48,2.45,2.46,73401800.0,2.4366,2.4465,2.4169,2.4268,73401800.0
2017-04-10 11:00:00,2.46,2.47,2.45,2.47,53671160.0,2.4268,2.4366,2.4169,2.4366,53671160.0
2017-04-10 11:30:00,2.47,2.47,2.46,2.46,33863600.0,2.4366,2.4366,2.4268,2.4268,33863600.0
2017-04-10 12:00:00,2.46,2.46,2.45,2.46,32314680.0,2.4268,2.4268,2.4169,2.4268,32314680.0
2017-04-10 12:30:00,2.46,2.47,2.46,2.47,22084520.0,2.4268,2.4366,2.4268,2.4366,22084520.0
2017-04-10 13:00:00,2.47,2.47,2.47,2.47,12524040.0,2.4366,2.4366,2.4366,2.4366,12524040.0
2017-04-10 13:30:00,2.47,2.48,2.47,2.47,19954560.0,2.4366,2.4465,2.4366,2.4366,19954560.0
2017-04-10 14:00:00,2.47,2.47,2.46,2.46,22855640.0,2.4366,2.4366,2.4268,2.4268,22855640.0
2017-04-10 14:30:00,2.46,2.47,2.46,2.46,29947080.0,2.4268,2.4366,2.4268,2.4268,29947080.0
2017-04-10 15:00:00,2.46,2.47,2.45,2.45,39223680.0,2.4268,2.4366,2.4169,2.4169,39223680.0
2017-04-10 15:30:00,2.45,2.45,2.44,2.44,95931720.0,2.4169,2.4169,2.407,2.407,95931720.0
2017-04-11 09:30:00,2.41,2.45,2.41,2.45,125325680.0,2.3774,2.4169,2.3774,2.4169,125325680.0
2017-04-11 10:00:00,2.45,2.46,2.43,2.44,58698800.0,2.4169,2.4268,2.3972,2.407,58698800.0
2017-04-11 10:30:00,2.44,2.44,2.42,2.43,58699880.0,2.407,2.407,2.3873,2.3972,58699880.0
2017-04-11 11:00:00,2.43,2.44,2.42,2.43,35595000.0,2.3972,2.407,2.3873,2.3972,35595000.0
2017-04-11 11:30:00,2.43,2.46,2.43,2.45,35903840.0,2.3972,2.4268,2.3972,2.4169,35903840.0
2017-04-11 12:00:00,2.45,2.47,2.45,2.47,40411640.0,2.4169,2.4366,2.4169,2.4366,40411640.0
2017-04-11 12:30:00,2.47,2.47,2.46,2.46,30362040.0,2.4366,2.4366,2.4268,2.4268,30362040.0
2017-04-11 13:00:00,2.46,2.47,2.46,2.46,24389320.0,2.4268,2.4366,2.4268,2.4268,24389320.0
2017-04-11 13:30:00,2.46,2.47,2.45,2.46,19800360.0,2.4268,2.4366,2.4169,2.4268,19800360.0
2017-04-11 14:00:00,2.46,2.46,2.45,2.45,20031200.0,2.4268,2.4268,2.4169,2.4169,20031200.0
2017-04-11 14:30:00,2.45,2.46,2.45,2.45,18241840.0,2.4169,2.4268,2.4169,2.4169,18241840.0
2017-04-11 15:00:00,2.45,2.45,2.44,2.44,24656680.0,2.4169,2.4169,2.407,2.407,24656680.0
2017-04-11 15:30:00,2.44,2.45,2.44,2.45,49043120.0,2.407,2.4169,2.407,2.4169,49043120.0
2017-04-12 09:30:00,2.45,2.46,2.44,2.45,48793800.0,2.4169,2.4268,2.407,2.4169,48793800.0
2017-04-12 10:00:00,2.46,2.47,2.45,2.46,43912200.0,2.4268,2.4366,2.4169,2.4268,43912200.0
2017-04-12 10:30:00,2.46,2.47,2.45,2.45,32956160.0,2.4268,2.4366,2.4169,2.4169,32956160.0
2017-04-12 11:00:00,2.46,2.46,2.45,2.45,27281280.0,2.4268,2.4268,2.4169,2.4169,27281280.0
2017-04-12 11:30:00,2.45,2.45,2.44,2.44,27691440.0,2.4169,2.4169,2.407,2.407,27691440.0
2017-04-12 12:00:00,2.44,2.44,2.44,2.44,16430600.0,2.407,2.407,2.407,2.407,16430600.0
2017-04-12 12:30:00,2.44,2.44,2.43,2.43,20172840.0,2.407,2.407,2.3972,2.3972,20172840.0
2017-04-12 13:00:00,2.43,2.44,2.43,2.44,20698760.0,2.3972,2.407,2.3972,2.407,20698760.0
2017-04-12 13:30:00,2.44,2.45,2.44,2.45,12755240.0,2.407,2.4169,2.407,2.4169,12755240.0
2017-04-12 14:00:00,2.45,2.45,2.44,2.45,17262920.0,2.4169,2.4169,2.407,2.4169,17262920.0
2017-04-12 14:30:00,2.44,2.45,2.44,2.44,14886880.0,2.407,2.4169,2.407,2.407,14886880.0
2017-04-12 15:00:00,2.44,2.45,2.43,2.43,26398680.0,2.407,2.4169,2.3972,2.3972,26398680.0
2017-04-12 15:30:00,2.44,2.44,2.43,2.43,37883840.0,2.407,2.407,2.3972,2.3972,37883840.0
2017-04-13 09:30:00,2.41,2.43,2.39,2.42,93896560.0,2.3774,2.3972,2.3577,2.3873,93896560.0
2017-04-13 10:00:00,2.42,2.43,2.4,2.41,59605720.0,2.3873,2.3972,2.3676,2.3774,59605720.0
2017-04-13 10:30:00,2.41,2.43,2.41,2.43,34604840.0,2.3774,2.3972,2.3774,2.3972,34604840.0
2017-04-13 11:00:00,2.43,2.43,2.42,2.42,25966640.0,2.3972,2.3972,2.3873,2.3873,25966640.0
2017-04-13 11:30:00,2.42,2.43,2.42,2.43,17717920.0,2.3873,2.3972,2.3873,2.3972,17717920.0
2017-04-13 12:00:00,2.43,2.43,2.41,2.42,19341360.0,2.3972,2.3972,2.3774,2.3873,19341360.0
2017-04-13 12:30:00,2.42,2.42,2.41,2.41,19703440.0,2.3873,2.3873,2.3774,2.3774,19703440.0
2017-04-13 13:00:00,2.41,2.41,2.4,2.41,30405280.0,2.3774,2.3774,2.3676,2.3774,30405280.0
2017-04-13 13:30:00,2.41,2.41,2.4,2.4,18204040.0,2.3774,2.3774,2.3676,2.3676,18204040.0
2017-04-13 14:00:00,2.4,2.41,2.4,2.4,16411320.0,2.3676,2.3774,2.3676,2.3676,16411320.0
2017-04-13 14:30:00,2.4,2.41,2.4,2.41,16659280.0,2.3676,2.3774,2.3676,2.3774,16659280.0
2017-04-13 15:00:00,2.41,2.41,2.4,2.4,24670880.0,2.3774,2.3774,2.3676,2.3676,24670880.0
2017-04-13 15:30:00,2.4,2.4,2.39,2.39,65737560.0,2.3676,2.3676,2.3577,2.3577,65737560.0
2017-04-17 09:30:00,2.4,2.44,2.4,2.44,88448480.0,2.3676,2.407,2.3676,2.407,88448480.0
2017-04-17 10:00:00,2.44,2.46,2.44,2.45,50786400.0,2.407,2.4268,2.407,2.4169,50786400.0
2017-04-17 10:30:00,2.45,2.45,2.44,2.45,30560560.0,2.4169,2.4169,2.407,2.4169,30560560.0
2017-04-17 11:00:00,2.45,2.46,2.44,2.45,27561760.0,2.4169,2.4268,2.407,2.4169,27561760.0
2017-04-17 11:30:00,2.45,2.46,2.45,2.45,20471880.0,2.4169,2.4268,2.4169,2.4169,20471880.0
2017-04-17 12:00:00,2.45,2.47,2.45,2.47,35314920.0,2.4169,2.4366,2.4169,2.4366,35314920.0
2017-04-17 12:30:00,2.47,2.47,2.46,2.46,21539200.0,2.4366,2.4366,2.4268,2.4268,21539200.0
2017-04-17 13:00:00,2.46,2.47,2.46,2.47,21054600.0,2.4268,2.4366,2.4268,2.4366,21054600.0
2017-04-17 13:30:00,2.47,2.47,2.47,2.47,13950600.0,2.4366,2.4366,2.4366,2.4366,13950600.0
2017-04-17 14:00:00,2.47,2.48,2.47,2.47,21759200.0,2.4366,2.4465,2.4366,2.4366,21759200.0
2017-04-17 14:30:00,2.47,2.48,2.47,2.47,21224560.0,2.4366,2.4465,2.4366,2.4366,21224560.0
2017-04-17 15:00:00,2.47,2.48,2.47,2.48,22446760.0,2.4366,2.4465,2.4366,2.4465,22446760.0
2017-04-17 15:30:00,2.48,2.48,2.48,2.48,47386360.0,2.4465,2.4465,2.4465,2.4465,47386360.0
2017-04-18 09:30:00,2.47,2.47,2.45,2.46,75904400.0,2.4366,2.4366,2.4169,2.4268,75904400.0
2017-04-18 10:00:00,2.46,2.47,2.44,2.46,39020960.0,2.4268,2.4366,2.407,2.4268,39020960.0
2017-04-18 10:30:00,2.45,2.47,2.45,2.47,39569160.0,2.4169,2.4366,2.4169,2.4366,39569160.0
2017-04-18 11:00:00,2.47,2.48,2.46,2.48,20663680.0,2.4366,2.4465,2.4268,2.4465,20663680.0
2017-04-18 11:30:00,2.48,2.48,2.46,2.47,21535560.0,2.4465,2.4465,2.4268,2.4366,21535560.0
2017-04-18 12:00:00,2.47,2.47,2.46,2.47,13140280.0,2.4366,2.4366,2.4268,2.4366,13140280.0
2017-04-18 12:30:00,2.47,2.47,2.47,2.47,10143120.0,2.4366,2.4366,2.4366,2.4366,10143120.0
2017-04-18 13:00:00,2.47,2.47,2.46,2.47,13207640.0,2.4366,2.4366,2.4268,2.4366,13207640.0
2017-04-18 13:30:00,2.47,2.47,2.47,2.47,6395840.0,2.4366,2.4366,2.4366,2.4366,6395840.0
2017-04-18 14:00:00,2.47,2.48,2.47,2.47,13061960.0,2.4366,2.4465,2.4366,2.4366,13061960.0
2017-04-18 14:30:00,2.47,2.48,2.47,2.48,19219800.0,2.4366,2.4465,2.4366,2.4465,19219800.0
2017-04-18 15:00:00,2.48,2.49,2.48,2.48,20742080.0,2.4465,2.4563,2.4465,2.4465,20742080.0
2017-04-18 15:30:00,2.48,2.49,2.48,2.48,35544760.0,2.4465,2.4563,2.4465,2.4465,35544760.0
2017-04-19 09:30:00,2.5,2.52,2.25,2.51,72582960.0,2.4662,2.4859,2.2196,2.4761,72582960.0
2017-04-19 10:00:00,2.51,2.51,2.49,2.49,37913640.0,2.4761,2.4761,2.4563,2.4563,37913640.0
2017-04-19 10:30:00,2.49,2.5,2.49,2.49,22857240.0,2.4563,2.4662,2.4563,2.4563,22857240.0
2017-04-19 11:00:00,2.49,2.52,2.49,2.52,29702840.0,2.4563,2.4859,2.4563,2.4859,29702840.0
2017-04-19 11:30:00,2.52,2.52,2.51,2.51,22337240.0,2.4859,2.4859,2.4761,2.4761,22337240.0
2017-04-19 12:00:00,2.51,2.51,2.5,2.51,20099640.0,2.4761,2.4761,2.4662,2.4761,20099640.0
2017-04-19 12:30:00,2.51,2.52,2.51,2.52,18887960.0,2.4761,2.4859,2.4761,2.4859,18887960.0
2017-04-19 13:00:00,2.52,2.52,2.5,2.51,23357760.0,2.4859,2.4859,2.4662,2.4761,23357760.0
2017-04-19 13:30:00,2.51,2.51,2.5,2.51,11369680.0,2.4761,2.4761,2.4662,2.4761,11369680.0
2017-04-19 14:00:00,2.51,2.51,2.5,2.5,13942400.0,2.4761,2.4761,2.4662,2.4662,13942400.0
2017-04-19 14:30:00,2.5,2.5,2.49,2.5,17353840.0,2.4662,2.4662,2.4563,2.4662,17353840.0
2017-04-19 15:00:00,2.5,2.5,2.49,2.49,13970680.0,2.4662,2.4662,2.4563,2.4563,13970680.0
2017-04-19 15:30:00,2.49,2.49,2.49,2.49,33161160.0,2.4563,2.4563,2.4563,2.4563,33161160.0
2017-04-20 09:30:00,2.51,2.52,2.5,2.5,43154560.0,2.4761,2.4859,2.4662,2.4662,43154560.0
2017-04-20 10:00:00,2.5,2.52,2.5,2.5,35908760.0,2.4662,2.4859,2.4662,2.4662,35908760.0
2017-04-20 10:30:00,2.5,2.5,2.49,2.5,40342080.0,2.4662,2.4662,2.4563,2.4662,40342080.0
2017-04-20 11:00:00,2.5,2.5,2.49,2.5,12993760.0,2.4662,2.4662,2.4563,2.4662,12993760.0
2017-04-20 11:30:00,2.5,2.5,2.49,2.5,16082160.0,2.4662,2.4662,2.4563,2.4662,16082160.0
2017-04-20 12:00:00,2.5,2.51,2.5,2.51,18431440.0,2.4662,2.4761,2.4662,2.4761,18431440.0
2017-04-20 12:30:00,2.51,2.52,2.51,2.51,23113880.0,2.4761,2.4859,2.4761,2.4761,23113880.0
2017-04-20 13:00:00,2.51,2.53,2.51,2.53,35160160.0,2.4761,2.4958,2.4761,2.4958,35160160.0
2017-04-20 13:30:00,2.53,2.53,2.53,2.53,29962320.0,2.4958,2.4958,2.4958,2.4958,29962320.0
2017-04-20 14:00:00,2.53,2.53,2.52,2.52,17323520.0,2.4958,2.4958,2.4859,2.4859,17323520.0
2017-04-20 14:30:00,2.52,2.53,2.52,2.53,15175320.0,2.4859,2.4958,2.4859,2.4958,15175320.0
2017-04-20 15:00:00,2.53,2.53,2.52,2.53,15868640.0,2.4958,2.4958,2.4859,2.4958,15868640.0
2017-04-20 15:30:00,2.53,2.54,2.53,2.53,41756200.0,2.4958,2.5057,2.4958,2.4958,41756200.0
2017-04-21 09:30:00,2.52,2.53,2.51,2.53,53208440.0,2.4859,2.4958,2.4761,2.4958,53208440.0
2017-04-21 10:00:00,2.53,2.54,2.53,2.54,34744320.0,2.4958,2.5057,2.4958,2.5057,34744320.0
2017-04-21 10:30:00,2.54,2.54,2.52,2.53,28997880.0,2.5057,2.5057,2.4859,2.4958,28997880.0
2017-04-21 11:00:00,2.53,2.54,2.52,2.54,22014760.0,2.4958,2.5057,2.4859,2.5057,22014760.0
2017-04-21 11:30:00,2.54,2.54,2.53,2.53,16706000.0,2.5057,2.5057,2.4958,2.4958,16706000.0
2017-04-21 12:00:00,2.53,2.54,2.53,2.53,11473440.0,2.4958,2.5057,2.4958,2.4958,11473440.0
2017-04-21 12:30:00,2.53,2.54,2.53,2.54,13614200.0,2.4958,2.5057,2.4958,2.5057,13614200.0
2017-04-21 13:00:00,2.54,2.54,2.53,2.54,14587480.0,2.5057,2.5057,2.4958,2.5057,14587480.0
2017-04-21 13:30:00,2.54,2.54,2.53,2.54,16146040.0,2.5057,2.5057,2.4958,2.5057,16146040.0
2017-04-21 14:00:00,2.54,2.54,2.53,2.54,11528440.0,2.5057,2.5057,2.4958,2.5057,11528440.0
2017-04-21 14:30:00,2.54,2.54,2.54,2.54,16302000.0,2.5057,2.5057,2.5057,2.5057,16302000.0
2017-04-21 15:00:00,2.54,2.54,2.53,2.54,18795240.0,2.5057,2.5057,2.4958,2.5057,18795240.0
2017-04-21 15:30:00,2.54,2.54,2.54,2.54,42923520.0,2.5057,2.5057,2.5057,2.5057,42923520.0
2017-04-24 09:30:00,2.57,2.59,2.56,2.57,64085800.0,2.5353,2.555,2.5254,2.5353,64085800.0
2017-04-24 10:00:00,2.57,2.58,2.55,2.56,38828600.0,2.5353,2.5451,2.5155,2.5254,38828600.0
2017-04-24 10:30:00,2.56,2.56,2.55,2.56,21146880.0,2.5254,2.5254,2.5155,2.5254,21146880.0
2017-04-24 11:00:00,2.56,2.56,2.56,2.56,19664720.0,2.5254,2.5254,2.5254,2.5254,19664720.0
2017-04-24 11:30:00,2.56,2.56,2.56,2.56,15528560.0,2.5254,2.5254,2.5254,2.5254,15528560.0
2017-04-24 12:00:00,2.56,2.57,2.56,2.57,20854080.0,2.5254,2.5353,2.5254,2.5353,20854080.0
2017-04-24 12:30:00,2.57,2.57,2.57,2.57,14754240.0,2.5353,2.5353,2.5353,2.5353,14754240.0
2017-04-24 13:00:00,2.57,2.58,2.57,2.57,12081720.0,2.5353,2.5451,2.5353,2.5353,12081720.0
2017-04-24 13:30:00,2.57,2.57,2.57,2.57,7657800.0,2.5353,2.5353,2.5353,2.5353,7657800.0
2017-04-24 14:00:00,2.58,2.58,2.57,2.58,16816000.0,2.5451,2.5451,2.5353,2.5451,16816000.0
2017-04-24 14:30:00,2.58,2.58,2.58,2.58,17069480.0,2.5451,2.5451,2.5451,2.5451,17069480.0
2017-04-24 15:00:00,2.58,2.59,2.58,2.58,20438640.0,2.5451,2.555,2.5451,2.5451,20438640.0
2017-04-24 15:30:00,2.58,2.58,2.57,2.57,42587600.0,2.5451,2.5451,2.5353,2.5353,42587600.0
2017-04-25 09:30:00,2.59,2.6,2.57,2.57,42473480.0,2.555,2.5649,2.5353,2.5353,42473480.0
2017-04-25 10:00:00,2.57,2.6,2.57,2.6,49756200.0,2.5353,2.5649,2.5353,2.5649,49756200.0
2017-04-25 10:30:00,2.6,2.6,2.59,2.6,31888680.0,2.5649,2.5649,2.555,2.5649,31888680.0
2017-04-25 11:00:00,2.6,2.61,2.59,2.61,25072360.0,2.5649,2.5747,2.555,2.5747,25072360.0
2017-04-25 11:30:00,2.61,2.62,2.61,2.62,20827480.0,2.5747,2.5846,2.5747,2.5846,20827480.0
2017-04-25 12:00:00,2.62,2.62,2.62,2.62,17610440.0,2.5846,2.5846,2.5846,2.5846,17610440.0
2017-04-25 12:30:00,2.62,2.62,2.61,2.62,13235880.0,2.5846,2.5846,2.5747,2.5846,13235880.0
2017-04-25 13:00:00,2.62,2.62,2.62,2.62,13647400.0,2.5846,2.5846,2.5846,2.5846,13647400.0
2017-04-25 13:30:00,2.62,2.63,2.62,2.63,18323560.0,2.5846,2.5945,2.5846,2.5945,18323560.0
2017-04-25 14:00:00,2.63,2.63,2.62,2.62,24508880.0,2.5945,2.5945,2.5846,2.5846,24508880.0
2017-04-25 14:30:00,2.62,2.62,2.62,2.62,16167840.0,2.5846,2.5846,2.5846,2.5846,16167840.0
2017-04-25 15:00:00,2.62,2.63,2.62,2.62,16970680.0,2.5846,2.5945,2.5846,2.5846,16970680.0
2017-04-25 15:30:00,2.62,2.62,2.61,2.62,34234440.0,2.5846,2.5846,2.5747,2.5846,34234440.0
2017-04-26 09:30:00,2.63,2.63,2.6,2.6,48794480.0,2.5945,2.5945,2.5649,2.5649,48794480.0
2017-04-26 10:00:00,2.6,2.61,2.6,2.61,36621240.0,2.5649,2.5747,2.5649,2.5747,36621240.0
2017-04-26 10:30:00,2.61,2.62,2.6,2.62,28784320.0,2.5747,2.5846,2.5649,2.5846,28784320.0
2017-04-26 11:00:00,2.62,2.63,2.62,2.63,26607080.0,2.5846,2.5945,2.5846,2.5945,26607080.0
2017-04-26 11:30:00,2.63,2.63,2.62,2.62,23532800.0,2.5945,2.5945,2.5846,2.5846,23532800.0
2017-04-26 12:00:00,2.62,2.63,2.62,2.62,16651160.0,2.5846,2.5945,2.5846,2.5846,16651160.0
2017-04-26 12:30:00,2.62,2.62,2.62,2.62,9627280.0,2.5846,2.5846,2.5846,2.5846,9627280.0
2017-04-26 13:00:00,2.62,2.63,2.62,2.62,9870320.0,2.5846,2.5945,2.5846,2.5846,9870320.0
2017-04-26 13:30:00,2.62,2.62,2.61,2.61,13736120.0,2.5846,2.5846,2.5747,2.5747,13736120.0
2017-04-26 14:00:00,2.61,2.61,2.61,2.61,15944920.0,2.5747,2.5747,2.5747,2.5747,15944920.0
2017-04-26 14:30:00,2.61,2.61,2.6,2.6,14931160.0,2.5747,2.5747,2.5649,2.5649,14931160.0
2017-04-26 15:00:00,2.6,2.61,2.6,2.61,13537240.0,2.5649,2.5747,2.5649,2.5747,13537240.0
2017-04-26 15:30:00,2.61,2.61,2.6,2.6,31228760.0,2.5747,2.5747,2.5649,2.5649,31228760.0
2017-04-27 09:30:00,2.61,2.62,2.59,2.61,53819520.0,2.5747,2.5846,2.555,2.5747,53819520.0
2017-04-27 10:00:00,2.61,2.63,2.61,2.63,32608560.0,2.5747,2.5945,2.5747,2.5945,32608560.0
2017-04-27 10:30:00,2.63,2.64,2.63,2.64,28363880.0,2.5945,2.6043,2.5945,2.6043,28363880.0
2017-04-27 11:00:00,2.64,2.64,2.63,2.64,16135640.0,2.6043,2.6043,2.5945,2.6043,16135640.0
2017-04-27 11:30:00,2.64,2.64,2.63,2.64,10585440.0,2.6043,2.6043,2.5945,2.6043,10585440.0
2017-04-27 12:00:00,2.64,2.64,2.64,2.64,9732360.0,2.6043,2.6043,2.6043,2.6043,9732360.0
2017-04-27 12:30:00,2.64,2.65,2.64,2.65,13227800.0,2.6043,2.6142,2.6043,2.6142,13227800.0
2017-04-27 13:00:00,2.65,2.65,2.64,2.65,12478200.0,2.6142,2.6142,2.6043,2.6142,12478200.0
2017-04-27 13:30:00,2.65,2.65,2.64,2.64,9612440.0,2.6142,2.6142,2.6043,2.6043,9612440.0
2017-04-27 14:00:00,2.64,2.65,2.64,2.64,10398760.0,2.6043,2.6142,2.6043,2.6043,10398760.0
2017-04-27 14:30:00,2.64,2.64,2.64,2.64,11786200.0,2.6043,2.6043,2.6043,2.6043,11786200.0
2017-04-27 15:00:00,2.64,2.64,2.63,2.64,13719480.0,2.6043,2.6043,2.5945,2.6043,13719480.0
2017-04-27 15:30:00,2.64,2.64,2.64,2.64,31396320.0,2.6043,2.6043,2.6043,2.6043,31396320.0
2017-04-28 09:30:00,2.63,2.64,2.62,2.63,51211640.0,2.5945,2.6043,2.5846,2.5945,51211640.0
2017-04-28 10:00:00,2.63,2.63,2.61,2.62,35601520.0,2.5945,2.5945,2.5747,2.5846,35601520.0
2017-04-28 10:30:00,2.62,2.63,2.62,2.63,18314280.0,2.5846,2.5945,2.5846,2.5945,18314280.0
2017-04-28 11:00:00,2.63,2.64,2.63,2.63,19185600.0,2.5945,2.6043,2.5945,2.5945,19185600.0
2017-04-28 11:30:00,2.63,2.64,2.63,2.64,13721520.0,2.5945,2.6043,2.5945,2.6043,13721520.0
2017-04-28 12:00:00,2.64,2.64,2.63,2.63,10432640.0,2.6043,2.6043,2.5945,2.5945,10432640.0
2017-04-28 12:30:00,2.63,2.63,2.62,2.62,15723040.0,2.5945,2.5945,2.5846,2.5846,15723040.0
2017-04-28 13:00:00,2.62,2.62,2.62,2.62,15402600.0,2.5846,2.5846,2.5846,2.5846,15402600.0
2017-04-28 13:30:00,2.62,2.62,2.61,2.61,12317680.0,2.5846,2.5846,2.5747,2.5747,12317680.0
2017-04-28 14:00:00,2.61,2.62,2.61,2.61,13852640.0,2.5747,2.5846,2.5747,2.5747,13852640.0
2017-04-28 14:30:00,2.61,2.61,2.6,2.61,15419720.0,2.5747,2.5747,2.5649,2.5747,15419720.0
2017-04-28 15:00:00,2.61,2.61,2.6,2.6,15382320.0,2.5747,2.5747,2.5649,2.5649,15382320.0
2017-04-28 15:30:00,2.6,2.61,2.6,2.61,34122080.0,2.5649,2.5747,2.5649,2.5747,34122080.0
2017-05-01 09:30:00,2.62,2.64,2.61,2.64,44101440.0,2.5846,2.6043,2.5747,2.6043,44101440.0
2017-05-01 10:00:00,2.64,2.64,2.62,2.62,24683040.0,2.6043,2.6043,2.5846,2.5846,24683040.0
2017-05-01 10:30:00,2.62,2.63,2.62,2.63,18111000.0,2.5846,2.5945,2.5846,2.5945,18111000.0
2017-05-01 11:00:00,2.63,2.64,2.62,2.64,16817200.0,2.5945,2.6043,2.5846,2.6043,16817200.0
2017-05-01 11:30:00,2.64,2.65,2.63,2.64,18581440.0,2.6043,2.6142,2.5945,2.6043,18581440.0
2017-05-01 12:00:00,2.64,2.65,2.64,2.64,10860880.0,2.6043,2.6142,2.6043,2.6043,10860880.0
2017-05-01 12:30:00,2.64,2.64,2.64,2.64,6962080.0,2.6043,2.6043,2.6043,2.6043,6962080.0
2017-05-01 13:00:00,2.64,2.65,2.64,2.65,15913400.0,2.6043,2.6142,2.6043,2.6142,15913400.0
2017-05-01 13:30:00,2.65,2.66,2.65,2.66,20517480.0,2.6142,2.6241,2.6142,2.6241,20517480.0
2017-05-01 14:00:00,2.66,2.66,2.65,2.66,12683960.0,2.6241,2.6241,2.6142,2.6241,12683960.0
2017-05-01 14:30:00,2.66,2.66,2.66,2.66,12251600.0,2.6241,2.6241,2.6241,2.6241,12251600.0
2017-05-01 15:00:00,2.66,2.66,2.66,2.66,16420560.0,2.6241,2.6241,2.6241,2.6241,16420560.0
2017-05-01 15:30:00,2.66,2.67,2.66,2.67,34952640.0,2.6241,2.6339,2.6241,2.6339,34952640.0
2017-05-02 09:30:00,2.64,2.64,2.57,2.6,124637240.0,2.6043,2.6043,2.5353,2.5649,124637240.0
2017-05-02 10:00:00,2.6,2.62,2.58,2.62,73550120.0,2.5649,2.5846,2.5451,2.5846,73550120.0
2017-05-02 10:30:00,2.62,2.62,2.6,2.61,41014280.0,2.5846,2.5846,2.5649,2.5747,41014280.0
2017-05-02 11:00:00,2.61,2.61,2.6,2.6,28509560.0,2.5747,2.5747,2.5649,2.5649,28509560.0
2017-05-02 11:30:00,2.6,2.61,2.6,2.6,20329520.0,2.5649,2.5747,2.5649,2.5649,20329520.0
2017-05-02 12:00:00,2.6,2.6,2.59,2.59,26973560.0,2.5649,2.5649,2.555,2.555,26973560.0
2017-05-02 12:30:00,2.59,2.59,2.58,2.59,22779480.0,2.555,2.555,2.5451,2.555,22779480.0
2017-05-02 13:00:00,2.59,2.59,2.57,2.58,33756600.0,2.555,2.555,2.5353,2.5451,33756600.0
2017-05-02 13:30:00,2.58,2.59,2.58,2.58,25234080.0,2.5451,2.555,2.5451,2.5451,25234080.0
2017-05-02 14:00:00,2.58,2.58,2.57,2.58,29369520.0,2.5451,2.5451,2.5353,2.5451,29369520.0
2017-05-02 14:30:00,2.58,2.58,2.56,2.57,32886640.0,2.5451,2.5451,2.5254,2.5353,32886640.0
2017-05-02 15:00:00,2.57,2.58,2.57,2.58,31311080.0,2.5353,2.5451,2.5353,2.5451,31311080.0
2017-05-02 15:30:00,2.58,2.59,2.57,2.59,46890000.0,2.5451,2.555,2.5353,2.555,46890000.0
2017-05-03 09:30:00,2.58,2.6,2.57,2.57,47259440.0,2.5451,2.5649,2.5353,2.5353,47259440.0
2017-05-03 10:00:00,2.57,2.58,2.57,2.57,32071880.0,2.5353,2.5451,2.5353,2.5353,32071880.0
2017-05-03 10:30:00,2.57,2.59,2.57,2.59,32314320.0,2.5353,2.555,2.5353,2.555,32314320.0
2017-05-03 11:00:00,2.59,2.6,2.58,2.6,22879480.0,2.555,2.5649,2.5451,2.5649,22879480.0
2017-05-03 11:30:00,2.6,2.6,2.59,2.6,18357200.0,2.5649,2.5649,2.555,2.5649,18357200.0
2017-05-03 12:00:00,2.6,2.6,2.59,2.6,15815680.0,2.5649,2.5649,2.555,2.5649,15815680.0
2017-05-03 12:30:00,2.6,2.62,2.6,2.61,22674520.0,2.5649,2.5846,2.5649,2.5747,22674520.0
2017-05-03 13:00:00,2.61,2.61,2.6,2.61,12545480.0,2.5747,2.5747,2.5649,2.5747,12545480.0
2017-05-03 13:30:00,2.61,2.61,2.6,2.6,12961560.0,2.5747,2.5747,2.5649,2.5649,12961560.0
2017-05-03 14:00:00,2.6,2.61,2.6,2.6,18136360.0,2.5649,2.5747,2.5649,2.5649,18136360.0
2017-05-03 14:30:00,2.6,2.6,2.59,2.6,13173720.0,2.5649,2.5649,2.555,2.5649,13173720.0
2017-05-03 15:00:00,2.6,2.6,2.59,2.6,14021480.0,2.5649,2.5649,2.555,2.5649,14021480.0
2017-05-03 15:30:00,2.6,2.61,2.6,2.61,31721280.0,2.5649,2.5747,2.5649,2.5747,31721280.0
2017-05-04 09:30:00,2.61,2.62,2.6,2.6,24592600.0,2.5747,2.5846,2.5649,2.5649,24592600.0
2017-05-04 10:00:00,2.6,2.62,2.59,2.61,26665720.0,2.5649,2.5846,2.555,2.5747,26665720.0
2017-05-04 10:30:00,2.61,2.61,2.6,2.6,18765960.0,2.5747,2.5747,2.5649,2.5649,18765960.0
2017-05-04 11:00:00,2.6,2.61,2.6,2.61,11764640.0,2.5649,2.5747,2.5649,2.5747,11764640.0
2017-05-04 11:30:00,2.61,2.61,2.6,2.61,9185680.0,2.5747,2.5747,2.5649,2.5747,9185680.0
2017-05-04 12:00:00,2.6,2.61,2.59,2.59,13575200.0,2.5649,2.5747,2.555,2.555,13575200.0
2017-05-04 12:30:00,2.59,2.6,2.59,2.6,11910080.0,2.555,2.5649,2.555,2.5649,11910080.0
2017-05-04 13:00:00,2.6,2.6,2.6,2.6,8415320.0,2.5649,2.5649,2.5649,2.5649,8415320.0
2017-05-04 13:30:00,2.6,2.6,2.6,2.6,6048080.0,2.5649,2.5649,2.5649,2.5649,6048080.0
2017-05-04 14:00:00,2.6,2.6,2.59,2.6,8656920.0,2.5649,2.5649,2.555,2.5649,8656920.0
2017-05-04 14:30:00,2.6,2.6,2.6,2.6,10361440.0,2.5649,2.5649,2.5649,2.5649,10361440.0
2017-05-04 15:00:00,2.6,2.6,2.59,2.59,8073600.0,2.5649,2.5649,2.555,2.555,8073600.0
2017-05-04 15:30:00,2.59,2.6,2.59,2.6,21713800.0,2.555,2.5649,2.555,2.5649,21713800.0
2017-05-05 09:30:00,2.58,2.6,2.57,2.58,41654520.0,2.5451,2.5649,2.5353,2.5451,41654520.0
2017-05-05 10:00:00,2.58,2.59,2.57,2.57,16883520.0,2.5451,2.555,2.5353,2.5353,16883520.0
2017-05-05 10:30:00,2.57,2.58,2.57,2.58,14314160.0,2.5353,2.5451,2.5353,2.5451,14314160.0
2017-05-05 11:00:00,2.58,2.58,2.58,2.58,11112040.0,2.5451,2.5451,2.5451,2.5451,11112040.0
2017-05-05 11:30:00,2.58,2.59,2.58,2.59,11561040.0,2.5451,2.555,2.5451,2.555,11561040.0
2017-05-05 12:00:00,2.59,2.59,2.58,2.59,5878400.0,2.555,2.555,2.5451,2.555,5878400.0
2017-05-05 12:30:00,2.59,2.59,2.58,2.59,7315400.0,2.555,2.555,2.5451,2.555,7315400.0
2017-05-05 13:00:00,2.59,2.6,2.59,2.59,7376160.0,2.555,2.5649,2.555,2.555,7376160.0
2017-05-05 13:30:00,2.59,2.6,2.59,2.59,8618960.0,2.555,2.5649,2.555,2.555,8618960.0
2017-05-05 14:00:00,2.59,2.6,2.59,2.59,8434960.0,2.555,2.5649,2.555,2.555,8434960.0
2017-05-05 14:30:00,2.59,2.6,2.59,2.59,10037520.0,2.555,2.5649,2.555,2.555,10037520.0
2017-05-05 15:00:00,2.59,2.59,2.59,2.59,12055960.0,2.555,2.555,2.555,2.555,12055960.0
2017-05-05 15:30:00,2.59,2.6,2.59,2.6,33750320.0,2.555,2.5649,2.555,2.5649,33750320.0
2017-05-08 09:30:00,2.61,2.61,2.56,2.57,55777680.0,2.5747,2.5747,2.5254,2.5353,55777680.0
2017-05-08 10:00:00,2.57,2.59,2.57,2.59,32651360.0,2.5353,2.555,2.5353,2.555,32651360.0
2017-05-08 10:30:00,2.59,2.6,2.58,2.59,22332960.0,2.555,2.5649,2.5451,2.555,22332960.0
2017-05-08 11:00:00,2.59,2.6,2.59,2.6,16824000.0,2.555,2.5649,2.555,2.5649,16824000.0
2017-05-08 11:30:00,2.59,2.6,2.58,2.59,12481160.0,2.555,2.5649,2.5451,2.555,12481160.0
2017-05-08 12:00:00,2.59,2.59,2.58,2.58,10926960.0,2.555,2.555,2.5451,2.5451,10926960.0
2017-05-08 12:30:00,2.58,2.59,2.58,2.58,9937360.0,2.5451,2.555,2.5451,2.5451,9937360.0
2017-05-08 13:00:00,2.58,2.58,2.57,2.58,13534160.0,2.5451,2.5451,2.5353,2.5451,13534160.0
2017-05-08 13:30:00,2.58,2.58,2.58,2.58,10791920.0,2.5451,2.5451,2.5451,2.5451,10791920.0
2017-05-08 14:00:00,2.58,2.59,2.58,2.58,11203000.0,2.5451,2.555,2.5451,2.5451,11203000.0
2017-05-08 14:30:00,2.58,2.58,2.57,2.57,18746960.0,2.5451,2.5451,2.5353,2.5353,18746960.0
2017-05-08 15:00:00,2.57,2.57,2.56,2.56,24518120.0,2.5353,2.5353,2.5254,2.5254,24518120.0
2017-05-08 15:30:00,2.56,2.57,2.56,2.57,48192960.0,2.5254,2.5353,2.5254,2.5353,48192960.0
2017-05-09 09:30:00,2.58,2.6,2.57,2.59,64789280.0,2.5451,2.5649,2.5353,2.555,64789280.0
2017-05-09 10:00:00,2.59,2.61,2.59,2.61,36619360.0,2.555,2.5747,2.555,2.5747,36619360.0
2017-05-09 10:30:00,2.61,2.61,2.6,2.6,22621400.0,2.5747,2.5747,2.5649,2.5649,22621400.0
2017-05-09 11:00:00,2.6,2.62,2.58,2.6,55323800.0,2.5649,2.5846,2.5451,2.5649,55323800.0
2017-05-09 11:30:00,2.6,2.6,2.59,2.6,25754040.0,2.5649,2.5649,2.555,2.5649,25754040.0
2017-05-09 12:00:00,2.6,2.62,2.6,2.61,39059560.0,2.5649,2.5846,2.5649,2.5747,39059560.0
2017-05-09 12:30:00,2.61,2.62,2.61,2.61,19070800.0,2.5747,2.5846,2.5747,2.5747,19070800.0
2017-05-09 13:00:00,2.61,2.62,2.6,2.6,21418760.0,2.5747,2.5846,2.5649,2.5649,21418760.0
2017-05-09 13:30:00,2.6,2.6,2.59,2.6,23078160.0,2.5649,2.5649,2.555,2.5649,23078160.0
2017-05-09 14:00:00,2.6,2.61,2.6,2.6,26987040.0,2.5649,2.5747,2.5649,2.5649,26987040.0
2017-05-09 14:30:00,2.6,2.61,2.6,2.6,19871680.0,2.5649,2.5747,2.5649,2.5649,19871680.0
2017-05-09 15:00:00,2.6,2.6,2.59,2.6,31884280.0,2.5649,2.5649,2.555,2.5649,31884280.0
2017-05-09 15:30:00,2.6,2.6,2.57,2.57,76761440.0,2.5649,2.5649,2.5353,2.5353,76761440.0
2017-05-10 09:30:00,2.86,2.96,2.85,2.92,466444760.0,2.8213,2.92,2.8115,2.8805,466444760.0
2017-05-10 10:00:00,2.92,2.96,2.91,2.95,207923600.0,2.8805,2.92,2.8707,2.9101,207923600.0
2017-05-10 10:30:00,2.95,2.96,2.93,2.94,92456960.0,2.9101,2.92,2.8904,2.9003,92456960.0
2017-05-10 11:00:00,2.94,2.96,2.93,2.96,79130520.0,2.9003,2.92,2.8904,2.92,79130520.0
2017-05-10 11:30:00,2.96,2.96,2.94,2.95,62240840.0,2.92,2.92,2.9003,2.9101,62240840.0
2017-05-10 12:00:00,2.95,2.98,2.95,2.98,100013080.0,2.9101,2.9397,2.9101,2.9397,100013080.0
2017-05-10 12:30:00,2.98,2.99,2.97,2.99,71769920.0,2.9397,2.9496,2.9299,2.9496,71769920.0
2017-05-10 13:00:00,2.99,3.01,2.98,3.01,121201480.0,2.9496,2.9693,2.9397,2.9693,121201480.0
2017-05-10 13:30:00,3.01,3.02,3.01,3.01,98299080.0,2.9693,2.9792,2.9693,2.9693,98299080.0
2017-05-10 14:00:00,3.01,3.02,2.98,2.98,92530560.0,2.9693,2.9792,2.9397,2.9397,92530560.0
2017-05-10 14:30:00,2.98,3.01,2.98,3.0,66177600.0,2.9397,2.9693,2.9397,2.9595,66177600.0
2017-05-10 15:00:00,3.0,3.04,3.0,3.03,101595000.0,2.9595,2.9989,2.9595,2.9891,101595000.0
2017-05-10 15:30:00,3.03,3.05,3.02,3.03,172330400.0,2.9891,3.0088,2.9792,2.9891,172330400.0
2017-05-11 09:30:00,3.0,3.09,3.0,3.08,268172600.0,2.9595,3.0482,2.9595,3.0384,268172600.0
2017-05-11 10:00:00,3.08,3.1,3.07,3.09,125322800.0,3.0384,3.0581,3.0285,3.0482,125322800.0
2017-05-11 10:30:00,3.09,3.09,3.04,3.08,98431440.0,3.0482,3.0482,2.9989,3.0384,98431440.0
2017-05-11 11:00:00,3.08,3.12,3.08,3.12,103702120.0,3.0384,3.0778,3.0384,3.0778,103702120.0
2017-05-11 11:30:00,3.12,3.16,3.12,3.16,150095760.0,3.0778,3.1173,3.0778,3.1173,150095760.0
2017-05-11 12:00:00,3.16,3.17,3.14,3.16,95395120.0,3.1173,3.1272,3.0976,3.1173,95395120.0
2017-05-11 12:30:00,3.16,3.19,3.15,3.19,84393240.0,3.1173,3.1469,3.1074,3.1469,84393240.0
2017-05-11 13:00:00,3.19,3.22,3.18,3.21,129758360.0,3.1469,3.1765,3.137,3.1666,129758360.0
2017-05-11 13:30:00,3.21,3.24,3.19,3.24,106731600.0,3.1666,3.1962,3.1469,3.1962,106731600.0
2017-05-11 14:00:00,3.24,3.26,3.22,3.25,167541120.0,3.1962,3.2159,3.1765,3.2061,167541120.0
2017-05-11 14:30:00,3.25,3.26,3.21,3.23,146889080.0,3.2061,3.2159,3.1666,3.1863,146889080.0
2017-05-11 15:00:00,3.23,3.23,3.2,3.2,92672040.0,3.1863,3.1863,3.1568,3.1568,92672040.0
2017-05-11 15:30:00,3.2,3.2,3.16,3.16,177967120.0,3.1568,3.1568,3.1173,3.1173,177967120.0
2017-05-12 09:30:00,3.17,3.24,3.16,3.18,215400720.0,3.1272,3.1962,3.1173,3.137,215400720.0
2017-05-12 10:00:00,3.18,3.21,3.16,3.18,107370720.0,3.137,3.1666,3.1173,3.137,107370720.0
2017-05-12 10:30:00,3.18,3.18,3.14,3.16,93673880.0,3.137,3.137,3.0976,3.1173,93673880.0
2017-05-12 11:00:00,3.16,3.2,3.16,3.19,85557400.0,3.1173,3.1568,3.1173,3.1469,85557400.0
2017-05-12 11:30:00,3.19,3.2,3.17,3.19,56368400.0,3.1469,3.1568,3.1272,3.1469,56368400.0
2017-05-12 12:00:00,3.19,3.19,3.17,3.19,36659280.0,3.1469,3.1469,3.1272,3.1469,36659280.0
2017-05-12 12:30:00,3.19,3.21,3.19,3.2,41935280.0,3.1469,3.1666,3.1469,3.1568,41935280.0
2017-05-12 13:00:00,3.2,3.2,3.19,3.19,33082120.0,3.1568,3.1568,3.1469,3.1469,33082120.0
2017-05-12 13:30:00,3.19,3.2,3.18,3.19,26437960.0,3.1469,3.1568,3.137,3.1469,26437960.0
2017-05-12 14:00:00,3.19,3.19,3.18,3.19,23318600.0,3.1469,3.1469,3.137,3.1469,23318600.0
2017-05-12 14:30:00,3.19,3.2,3.19,3.19,23669640.0,3.1469,3.1568,3.1469,3.1469,23669640.0
2017-05-12 15:00:00,3.19,3.19,3.18,3.18,24253080.0,3.1469,3.1469,3.137,3.137,24253080.0
2017-05-12 15:30:00,3.18,3.2,3.18,3.2,66026560.0,3.137,3.1568,3.137,3.1568,66026560.0
2017-05-15 09:30:00,3.24,3.32,3.23,3.32,215516080.0,3.1962,3.2751,3.1863,3.2751,215516080.0
2017-05-15 10:00:00,3.32,3.33,3.29,3.32,133837800.0,3.2751,3.285,3.2455,3.2751,133837800.0
2017-05-15 10:30:00,3.32,3.33,3.3,3.32,70402760.0,3.2751,3.285,3.2554,3.2751,70402760.0
2017-05-15 11:00:00,3.32,3.34,3.31,3.34,68665120.0,3.2751,3.2949,3.2653,3.2949,68665120.0
2017-05-15 11:30:00,3.34,3.34,3.32,3.33,52292400.0,3.2949,3.2949,3.2751,3.285,52292400.0
2017-05-15 12:00:00,3.34,3.35,3.33,3.33,58434000.0,3.2949,3.3047,3.285,3.285,58434000.0
2017-05-15 12:30:00,3.33,3.35,3.33,3.35,53503040.0,3.285,3.3047,3.285,3.3047,53503040.0
2017-05-15 13:00:00,3.35,3.36,3.34,3.35,50595400.0,3.3047,3.3146,3.2949,3.3047,50595400.0
2017-05-15 13:30:00,3.35,3.36,3.34,3.35,35081840.0,3.3047,3.3146,3.2949,3.3047,35081840.0
2017-05-15 14:00:00,3.35,3.35,3.32,3.33,46541840.0,3.3047,3.3047,3.2751,3.285,46541840.0
2017-05-15 14:30:00,3.33,3.33,3.32,3.33,40551280.0,3.285,3.285,3.2751,3.285,40551280.0
2017-05-15 15:00:00,3.33,3.35,3.33,3.34,43842400.0,3.285,3.3047,3.285,3.2949,43842400.0
2017-05-15 15:30:00,3.34,3.36,3.34,3.36,87355560.0,3.2949,3.3146,3.2949,3.3146,87355560.0
2017-05-16 09:30:00,3.41,3.44,3.34,3.36,263033120.0,3.3639,3.3935,3.2949,3.3146,263033120.0
2017-05-16 10:00:00,3.36,3.38,3.34,3.34,98135240.0,3.3146,3.3343,3.2949,3.2949,98135240.0
2017-05-16 10:30:00,3.34,3.37,3.33,3.37,85742480.0,3.2949,3.3245,3.285,3.3245,85742480.0
2017-05-16 11:00:00,3.37,3.4,3.37,3.39,96697640.0,3.3245,3.3541,3.3245,3.3442,96697640.0
2017-05-16 11:30:00,3.39,3.4,3.36,3.37,52978120.0,3.3442,3.3541,3.3146,3.3245,52978120.0
2017-05-16 12:00:00,3.37,3.37,3.36,3.37,38522720.0,3.3245,3.3245,3.3146,3.3245,38522720.0
2017-05-16 12:30:00,3.37,3.38,3.37,3.37,36209360.0,3.3245,3.3343,3.3245,3.3245,36209360.0
2017-05-16 13:00:00,3.37,3.38,3.37,3.38,20075800.0,3.3245,3.3343,3.3245,3.3343,20075800.0
2017-05-16 13:30:00,3.38,3.39,3.37,3.39,39216600.0,3.3343,3.3442,3.3245,3.3442,39216600.0
2017-05-16 14:00:00,3.39,3.41,3.39,3.41,58439680.0,3.3442,3.3639,3.3442,3.3639,58439680.0
2017-05-16 14:30:00,3.41,3.43,3.41,3.41,83865640.0,3.3639,3.3836,3.3639,3.3639,83865640.0
2017-05-16 15:00:00,3.41,3.42,3.4,3.41,53674880.0,3.3639,3.3738,3.3541,3.3639,53674880.0
2017-05-16 15:30:00,3.41,3.42,3.41,3.42,78072680.0,3.3639,3.3738,3.3639,3.3738,78072680.0
2017-05-17 09:30:00,3.35,3.37,3.32,3.32,146144760.0,3.3047,3.3245,3.2751,3.2751,146144760.0
2017-05-17 10:00:00,3.32,3.33,3.31,3.32,110048640.0,3.2751,3.285,3.2653,3.2751,110048640.0
2017-05-17 10:30:00,3.31,3.31,3.26,3.27,107975360.0,3.2653,3.2653,3.2159,3.2258,107975360.0
2017-05-17 11:00:00,3.27,3.29,3.25,3.27,97699720.0,3.2258,3.2455,3.2061,3.2258,97699720.0
2017-05-17 11:30:00,3.27,3.3,3.26,3.3,70408360.0,3.2258,3.2554,3.2159,3.2554,70408360.0
2017-05-17 12:00:00,3.3,3.31,3.29,3.29,56085240.0,3.2554,3.2653,3.2455,3.2455,56085240.0
2017-05-17 12:30:00,3.29,3.32,3.28,3.32,44743680.0,3.2455,3.2751,3.2357,3.2751,44743680.0
2017-05-17 13:00:00,3.32,3.32,3.27,3.29,96785200.0,3.2751,3.2751,3.2258,3.2455,96785200.0
2017-05-17 13:30:00,3.29,3.29,3.26,3.28,41079360.0,3.2455,3.2455,3.2159,3.2357,41079360.0
2017-05-17 14:00:00,3.27,3.28,3.23,3.23,78327000.0,3.2258,3.2357,3.1863,3.1863,78327000.0
2017-05-17 14:30:00,3.23,3.24,3.2,3.21,94506080.0,3.1863,3.1962,3.1568,3.1666,94506080.0
2017-05-17 15:00:00,3.21,3.24,3.21,3.22,82284200.0,3.1666,3.1962,3.1666,3.1765,82284200.0
2017-05-17 15:30:00,3.22,3.23,3.19,3.19,96711720.0,3.1765,3.1863,3.1469,3.1469,96711720.0
2017-05-18 09:30:00,3.24,3.3,3.18,3.28,231953240.0,3.1962,3.2554,3.137,3.2357,231953240.0
2017-05-18 10:00:00,3.28,3.32,3.28,3.3,136303040.0,3.2357,3.2751,3.2357,3.2554,136303040.0
2017-05-18 10:30:00,3.3,3.32,3.29,3.29,66195560.0,3.2554,3.2751,3.2455,3.2455,66195560.0
2017-05-18 11:00:00,3.29,3.3,3.28,3.3,53626680.0,3.2455,3.2554,3.2357,3.2554,53626680.0
2017-05-18 11:30:00,3.3,3.3,3.24,3.24,75654240.0,3.2554,3.2554,3.1962,3.1962,75654240.0
2017-05-18 12:00:00,3.24,3.26,3.22,3.25,66213800.0,3.1962,3.2159,3.1765,3.2061,66213800.0
2017-05-18 12:30:00,3.25,3.27,3.25,3.27,35736560.0,3.2061,3.2258,3.2061,3.2258,35736560.0
2017-05-18 13:00:00,3.27,3.28,3.26,3.28,31629800.0,3.2258,3.2357,3.2159,3.2357,31629800.0
2017-05-18 13:30:00,3.28,3.29,3.27,3.29,38987600.0,3.2357,3.2455,3.2258,3.2455,38987600.0
2017-05-18 14:00:00,3.29,3.31,3.29,3.31,64484560.0,3.2455,3.2653,3.2455,3.2653,64484560.0
2017-05-18 14:30:00,3.31,3.31,3.29,3.3,47415320.0,3.2653,3.2653,3.2455,3.2554,47415320.0
2017-05-18 15:00:00,3.3,3.33,3.29,3.32,64436200.0,3.2554,3.285,3.2455,3.2751,64436200.0
2017-05-18 15:30:00,3.32,3.34,3.31,3.33,102084360.0,3.2751,3.2949,3.2653,3.285,102084360.0
2017-05-19 09:30:00,3.43,3.45,3.41,3.42,210983760.0,3.3871,3.4069,3.3674,3.3773,210983760.0
2017-05-19 10:00:00,3.42,3.46,3.42,3.43,99283320.0,3.3773,3.4168,3.3773,3.3871,99283320.0
2017-05-19 10:30:00,3.43,3.44,3.41,3.43,81340160.0,3.3871,3.397,3.3674,3.3871,81340160.0
2017-05-19 11:00:00,3.43,3.44,3.4,3.41,67127360.0,3.3871,3.397,3.3575,3.3674,67127360.0
2017-05-19 11:30:00,3.41,3.42,3.39,3.4,76041360.0,3.3674,3.3773,3.3476,3.3575,76041360.0
2017-05-19 12:00:00,3.4,3.42,3.39,3.42,63756400.0,3.3575,3.3773,3.3476,3.3773,63756400.0
2017-05-19 12:30:00,3.42,3.43,3.41,3.41,37529440.0,3.3773,3.3871,3.3674,3.3674,37529440.0
2017-05-19 13:00:00,3.41,3.42,3.41,3.41,24766800.0,3.3674,3.3773,3.3674,3.3674,24766800.0
2017-05-19 13:30:00,3.41,3.42,3.41,3.42,20647680.0,3.3674,3.3773,3.3674,3.3773,20647680.0
2017-05-19 14:00:00,3.42,3.43,3.41,3.43,28722360.0,3.3773,3.3871,3.3674,3.3871,28722360.0
2017-05-19 14:30:00,3.43,3.43,3.41,3.42,29947520.0,3.3871,3.3871,3.3674,3.3773,29947520.0
2017-05-19 15:00:00,3.42,3.42,3.39,3.4,55837840.0,3.3773,3.3773,3.3476,3.3575,55837840.0
2017-05-19 15:30:00,3.4,3.4,3.38,3.4,114768080.0,3.3575,3.3575,3.3378,3.3575,114768080.0
2017-05-22 09:30:00,3.44,3.49,3.43,3.47,166690360.0,3.397,3.4464,3.3871,3.4266,166690360.0
2017-05-22 10:00:00,3.47,3.49,3.47,3.48,95182320.0,3.4266,3.4464,3.4266,3.4365,95182320.0
2017-05-22 10:30:00,3.48,3.48,3.46,3.46,79882400.0,3.4365,3.4365,3.4168,3.4168,79882400.0
2017-05-22 11:00:00,3.46,3.47,3.45,3.46,73909480.0,3.4168,3.4266,3.4069,3.4168,73909480.0
2017-05-22 11:30:00,3.46,3.48,3.45,3.46,48292120.0,3.4168,3.4365,3.4069,3.4168,48292120.0
2017-05-22 12:00:00,3.46,3.46,3.45,3.45,33018880.0,3.4168,3.4168,3.4069,3.4069,33018880.0
2017-05-22 12:30:00,3.45,3.46,3.44,3.45,33568960.0,3.4069,3.4168,3.397,3.4069,33568960.0
2017-05-22 13:00:00,3.45,3.45,3.44,3.45,28373080.0,3.4069,3.4069,3.397,3.4069,28373080.0
2017-05-22 13:30:00,3.45,3.45,3.44,3.44,31678240.0,3.4069,3.4069,3.397,3.397,31678240.0
2017-05-22 14:00:00,3.44,3.45,3.44,3.45,30685920.0,3.397,3.4069,3.397,3.4069,30685920.0
2017-05-22 14:30:00,3.45,3.46,3.44,3.44,31471240.0,3.4069,3.4168,3.397,3.397,31471240.0
2017-05-22 15:00:00,3.44,3.45,3.44,3.45,24261880.0,3.397,3.4069,3.397,3.4069,24261880.0
2017-05-22 15:30:00,3.45,3.47,3.45,3.47,82274640.0,3.4069,3.4266,3.4069,3.4266,82274640.0
2017-05-23 09:30:00,3.49,3.49,3.41,3.42,157780960.0,3.4464,3.4464,3.3674,3.3773,157780960.0
2017-05-23 10:00:00,3.42,3.44,3.41,3.42,61492400.0,3.3773,3.397,3.3674,3.3773,61492400.0
2017-05-23 10:30:00,3.42,3.43,3.4,3.42,53577560.0,3.3773,3.3871,3.3575,3.3773,53577560.0
2017-05-23 11:00:00,3.42,3.44,3.41,3.44,45177440.0,3.3773,3.397,3.3674,3.397,45177440.0
2017-05-23 11:30:00,3.44,3.45,3.43,3.44,47704920.0,3.397,3.4069,3.3871,3.397,47704920.0
2017-05-23 12:00:00,3.44,3.44,3.41,3.41,34052240.0,3.397,3.397,3.3674,3.3674,34052240.0
2017-05-23 12:30:00,3.41,3.42,3.4,3.4,38611880.0,3.3674,3.3773,3.3575,3.3575,38611880.0
2017-05-23 13:00:00,3.4,3.41,3.39,3.4,27618840.0,3.3575,3.3674,3.3476,3.3575,27618840.0
2017-05-23 13:30:00,3.4,3.41,3.4,3.41,14584840.0,3.3575,3.3674,3.3575,3.3674,14584840.0
2017-05-23 14:00:00,3.41,3.42,3.4,3.41,19604920.0,3.3674,3.3773,3.3575,3.3674,19604920.0
2017-05-23 14:30:00,3.41,3.43,3.41,3.42,24050480.0,3.3674,3.3871,3.3674,3.3773,24050480.0
2017-05-23 15:00:00,3.42,3.43,3.42,3.42,20364680.0,3.3773,3.3871,3.3773,3.3773,20364680.0
2017-05-23 15:30:00,3.42,3.43,3.42,3.43,37674760.0,3.3773,3.3871,3.3773,3.3871,37674760.0
2017-05-24 09:30:00,3.53,3.53,3.48,3.5,204079200.0,3.4859,3.4859,3.4365,3.4563,204079200.0
2017-05-24 10:00:00,3.5,3.5,3.47,3.48,85550560.0,3.4563,3.4563,3.4266,3.4365,85550560.0
2017-05-24 10:30:00,3.48,3.5,3.48,3.5,54169480.0,3.4365,3.4563,3.4365,3.4563,54169480.0
2017-05-24 11:00:00,3.5,3.5,3.48,3.49,41206320.0,3.4563,3.4563,3.4365,3.4464,41206320.0
2017-05-24 11:30:00,3.49,3.49,3.47,3.47,42748720.0,3.4464,3.4464,3.4266,3.4266,42748720.0
2017-05-24 12:00:00,3.47,3.48,3.46,3.48,45842240.0,3.4266,3.4365,3.4168,3.4365,45842240.0
2017-05-24 12:30:00,3.48,3.48,3.46,3.47,30460400.0,3.4365,3.4365,3.4168,3.4266,30460400.0
2017-05-24 13:00:00,3.47,3.47,3.46,3.46,25965280.0,3.4266,3.4266,3.4168,3.4168,25965280.0
2017-05-24 13:30:00,3.46,3.47,3.46,3.47,27387480.0,3.4168,3.4266,3.4168,3.4266,27387480.0
2017-05-24 14:00:00,3.47,3.48,3.45,3.47,54145720.0,3.4266,3.4365,3.4069,3.4266,54145720.0
2017-05-24 14:30:00,3.48,3.48,3.46,3.47,29925000.0,3.4365,3.4365,3.4168,3.4266,29925000.0
2017-05-24 15:00:00,3.47,3.47,3.47,3.47,27615240.0,3.4266,3.4266,3.4266,3.4266,27615240.0
2017-05-24 15:30:00,3.47,3.47,3.46,3.46,53300560.0,3.4266,3.4266,3.4168,3.4168,53300560.0
2017-05-25 09:30:00,3.5,3.5,3.43,3.45,122009520.0,3.4563,3.4563,3.3871,3.4069,122009520.0
2017-05-25 10:00:00,3.45,3.46,3.43,3.44,54865000.0,3.4069,3.4168,3.3871,3.397,54865000.0
2017-05-25 10:30:00,3.44,3.45,3.42,3.43,49768800.0,3.397,3.4069,3.3773,3.3871,49768800.0
2017-05-25 11:00:00,3.43,3.44,3.42,3.43,50250760.0,3.3871,3.397,3.3773,3.3871,50250760.0
2017-05-25 11:30:00,3.43,3.43,3.41,3.42,43576800.0,3.3871,3.3871,3.3674,3.3773,43576800.0
2017-05-25 12:00:00,3.42,3.44,3.42,3.44,32893160.0,3.3773,3.397,3.3773,3.397,32893160.0
2017-05-25 12:30:00,3.44,3.45,3.43,3.45,24886480.0,3.397,3.4069,3.3871,3.4069,24886480.0
2017-05-25 13:00:00,3.45,3.45,3.44,3.44,15676120.0,3.4069,3.4069,3.397,3.397,15676120.0
2017-05-25 13:30:00,3.44,3.45,3.44,3.45,20157120.0,3.397,3.4069,3.397,3.4069,20157120.0
2017-05-25 14:00:00,3.45,3.45,3.44,3.45,19062400.0,3.4069,3.4069,3.397,3.4069,19062400.0
2017-05-25 14:30:00,3.44,3.47,3.44,3.46,28774360.0,3.397,3.4266,3.397,3.4168,28774360.0
2017-05-25 15:00:00,3.46,3.47,3.44,3.45,34248480.0,3.4168,3.4266,3.397,3.4069,34248480.0
2017-05-25 15:30:00,3.45,3.46,3.44,3.46,40663600.0,3.4069,3.4168,3.397,3.4168,40663600.0
2017-05-26 09:30:00,3.45,3.47,3.43,3.45,79706760.0,3.4069,3.4266,3.3871,3.4069,79706760.0
2017-05-26 10:00:00,3.45,3.46,3.44,3.44,29172080.0,3.4069,3.4168,3.397,3.397,29172080.0
2017-05-26 10:30:00,3.44,3.47,3.44,3.46,34081080.0,3.397,3.4266,3.397,3.4168,34081080.0
2017-05-26 11:00:00,3.46,3.47,3.46,3.47,33971960.0,3.4168,3.4266,3.4168,3.4266,33971960.0
2017-05-26 11:30:00,3.47,3.49,3.47,3.48,53046320.0,3.4266,3.4464,3.4266,3.4365,53046320.0
2017-05-26 12:00:00,3.48,3.5,3.48,3.49,44211640.0,3.4365,3.4563,3.4365,3.4464,44211640.0
2017-05-26 12:30:00,3.49,3.5,3.49,3.5,24688840.0,3.4464,3.4563,3.4464,3.4563,24688840.0
2017-05-26 13:00:00,3.5,3.51,3.49,3.5,44717080.0,3.4563,3.4661,3.4464,3.4563,44717080.0
2017-05-26 13:30:00,3.5,3.51,3.5,3.5,27289200.0,3.4563,3.4661,3.4563,3.4563,27289200.0
2017-05-26 14:00:00,3.5,3.63,3.49,3.53,98256600.0,3.4563,3.5846,3.4464,3.4859,98256600.0
2017-05-26 14:30:00,3.53,3.54,3.52,3.52,72313800.0,3.4859,3.4958,3.476,3.476,72313800.0
2017-05-26 15:00:00,3.52,3.54,3.52,3.53,85826440.0,3.476,3.4958,3.476,3.4859,85826440.0
2017-05-26 15:30:00,3.53,3.55,3.53,3.55,82965200.0,3.4859,3.5056,3.4859,3.5056,82965200.0
2017-05-30 09:30:00,3.59,3.64,3.58,3.61,191236080.0,3.5451,3.5945,3.5353,3.5649,191236080.0
2017-05-30 10:00:00,3.61,3.65,3.59,3.64,130999320.0,3.5649,3.6044,3.5451,3.5945,130999320.0
2017-05-30 10:30:00,3.64,3.66,3.63,3.64,87905760.0,3.5945,3.6143,3.5846,3.5945,87905760.0
2017-05-30 11:00:00,3.64,3.65,3.62,3.64,62270960.0,3.5945,3.6044,3.5748,3.5945,62270960.0
2017-05-30 11:30:00,3.64,3.65,3.63,3.63,38475440.0,3.5945,3.6044,3.5846,3.5846,38475440.0
2017-05-30 12:00:00,3.63,3.64,3.61,3.62,36714120.0,3.5846,3.5945,3.5649,3.5748,36714120.0
2017-05-30 12:30:00,3.62,3.63,3.62,3.62,26616040.0,3.5748,3.5846,3.5748,3.5748,26616040.0
2017-05-30 13:00:00,3.62,3.63,3.6,3.61,32365200.0,3.5748,3.5846,3.555,3.5649,32365200.0
2017-05-30 13:30:00,3.61,3.62,3.61,3.61,26573800.0,3.5649,3.5748,3.5649,3.5649,26573800.0
2017-05-30 14:00:00,3.61,3.61,3.61,3.61,18274360.0,3.5649,3.5649,3.5649,3.5649,18274360.0
2017-05-30 14:30:00,3.61,3.61,3.59,3.61,43102760.0,3.5649,3.5649,3.5451,3.5649,43102760.0
2017-05-30 15:00:00,3.61,3.62,3.6,3.62,39505280.0,3.5649,3.5748,3.555,3.5748,39505280.0
2017-05-30 15:30:00,3.62,3.63,3.61,3.62,64380280.0,3.5748,3.5846,3.5649,3.5748,64380280.0
2017-05-31 09:30:00,3.67,3.68,3.58,3.58,162800960.0,3.6241,3.634,3.5353,3.5353,162800960.0
2017-05-31 10:00:00,3.58,3.6,3.55,3.59,121356880.0,3.5353,3.555,3.5056,3.5451,121356880.0
2017-05-31 10:30:00,3.59,3.61,3.57,3.61,72043240.0,3.5451,3.5649,3.5254,3.5649,72043240.0
2017-05-31 11:00:00,3.61,3.62,3.6,3.61,60103760.0,3.5649,3.5748,3.555,3.5649,60103760.0
2017-05-31 11:30:00,3.61,3.63,3.6,3.62,42916040.0,3.5649,3.5846,3.555,3.5748,42916040.0
2017-05-31 12:00:00,3.62,3.62,3.6,3.61,39596240.0,3.5748,3.5748,3.555,3.5649,39596240.0
2017-05-31 12:30:00,3.6,3.61,3.59,3.59,26703960.0,3.555,3.5649,3.5451,3.5451,26703960.0
2017-05-31 13:00:00,3.6,3.61,3.59,3.6,20082040.0,3.555,3.5649,3.5451,3.555,20082040.0
2017-05-31 13:30:00,3.6,3.61,3.6,3.61,12933560.0,3.555,3.5649,3.555,3.5649,12933560.0
2017-05-31 14:00:00,3.61,3.61,3.59,3.6,29912800.0,3.5649,3.5649,3.5451,3.555,29912800.0
2017-05-31 14:30:00,3.6,3.6,3.57,3.58,29928560.0,3.555,3.555,3.5254,3.5353,29928560.0
2017-05-31 15:00:00,3.58,3.6,3.58,3.6,31607240.0,3.5353,3.555,3.5353,3.555,31607240.0
2017-05-31 15:30:00,3.6,3.61,3.59,3.61,66104680.0,3.555,3.5649,3.5451,3.5649,66104680.0
2017-06-01 09:30:00,3.62,3.63,3.58,3.58,87344240.0,3.5748,3.5846,3.5353,3.5353,87344240.0
2017-06-01 10:00:00,3.58,3.59,3.57,3.57,61715800.0,3.5353,3.5451,3.5254,3.5254,61715800.0
2017-06-01 10:30:00,3.57,3.59,3.56,3.58,42682000.0,3.5254,3.5451,3.5155,3.5353,42682000.0
2017-06-01 11:00:00,3.59,3.6,3.58,3.6,31254520.0,3.5451,3.555,3.5353,3.555,31254520.0
2017-06-01 11:30:00,3.6,3.61,3.59,3.6,21467920.0,3.555,3.5649,3.5451,3.555,21467920.0
2017-06-01 12:00:00,3.6,3.61,3.6,3.6,16767760.0,3.555,3.5649,3.555,3.555,16767760.0
2017-06-01 12:30:00,3.6,3.61,3.59,3.59,16688600.0,3.555,3.5649,3.5451,3.5451,16688600.0
2017-06-01 13:00:00,3.59,3.6,3.59,3.6,11226360.0,3.5451,3.555,3.5451,3.555,11226360.0
2017-06-01 13:30:00,3.6,3.6,3.59,3.6,10881080.0,3.555,3.555,3.5451,3.555,10881080.0
2017-06-01 14:00:00,3.6,3.61,3.59,3.6,21303200.0,3.555,3.5649,3.5451,3.555,21303200.0
2017-06-01 14:30:00,3.6,3.6,3.59,3.59,19281480.0,3.555,3.555,3.5451,3.5451,19281480.0
2017-06-01 15:00:00,3.59,3.6,3.59,3.6,23007960.0,3.5451,3.555,3.5451,3.555,23007960.0
2017-06-01 15:30:00,3.6,3.61,3.6,3.61,47543600.0,3.555,3.5649,3.555,3.5649,47543600.0
2017-06-02 09:30:00,3.61,3.63,3.59,3.6,90843960.0,3.5649,3.5846,3.5451,3.555,90843960.0
2017-06-02 10:00:00,3.6,3.62,3.6,3.61,50555120.0,3.555,3.5748,3.555,3.5649,50555120.0
2017-06-02 10:30:00,3.61,3.62,3.61,3.61,28351120.0,3.5649,3.5748,3.5649,3.5649,28351120.0
2017-06-02 11:00:00,3.61,3.62,3.6,3.61,31353160.0,3.5649,3.5748,3.555,3.5649,31353160.0
2017-06-02 11:30:00,3.61,3.61,3.6,3.61,26176320.0,3.5649,3.5649,3.555,3.5649,26176320.0
2017-06-02 12:00:00,3.61,3.61,3.6,3.6,23275040.0,3.5649,3.5649,3.555,3.555,23275040.0
2017-06-02 12:30:00,3.6,3.61,3.59,3.59,24442120.0,3.555,3.5649,3.5451,3.5451,24442120.0
2017-06-02 13:00:00,3.59,3.6,3.59,3.6,13900680.0,3.5451,3.555,3.5451,3.555,13900680.0
2017-06-02 13:30:00,3.6,3.6,3.59,3.59,11524480.0,3.555,3.555,3.5451,3.5451,11524480.0
2017-06-02 14:00:00,3.59,3.61,3.59,3.6,27128920.0,3.5451,3.5649,3.5451,3.555,27128920.0
2017-06-02 14:30:00,3.6,3.61,3.6,3.6,19588440.0,3.555,3.5649,3.555,3.555,19588440.0
2017-06-02 15:00:00,3.6,3.6,3.59,3.6,21195920.0,3.555,3.555,3.5451,3.555,21195920.0
2017-06-02 15:30:00,3.6,3.6,3.59,3.59,58181440.0,3.555,3.555,3.5451,3.5451,58181440.0
2017-06-05 09:30:00,3.57,3.65,3.56,3.65,131804480.0,3.5254,3.6044,3.5155,3.6044,131804480.0
2017-06-05 10:00:00,3.65,3.69,3.64,3.69,117298400.0,3.6044,3.6439,3.5945,3.6439,117298400.0
2017-06-05 10:30:00,3.69,3.69,3.66,3.67,83407640.0,3.6439,3.6439,3.6143,3.6241,83407640.0
2017-06-05 11:00:00,3.67,3.69,3.66,3.67,52250760.0,3.6241,3.6439,3.6143,3.6241,52250760.0
2017-06-05 11:30:00,3.67,3.69,3.67,3.68,41268040.0,3.6241,3.6439,3.6241,3.634,41268040.0
2017-06-05 12:00:00,3.68,3.68,3.67,3.68,23906200.0,3.634,3.634,3.6241,3.634,23906200.0
2017-06-05 12:30:00,3.68,3.69,3.68,3.69,45127640.0,3.634,3.6439,3.634,3.6439,45127640.0
2017-06-05 13:00:00,3.69,3.7,3.68,3.7,41408280.0,3.6439,3.6538,3.634,3.6538,41408280.0
2017-06-05 13:30:00,3.7,3.7,3.68,3.7,41006480.0,3.6538,3.6538,3.634,3.6538,41006480.0
2017-06-05 14:00:00,3.7,3.7,3.69,3.7,26746280.0,3.6538,3.6538,3.6439,3.6538,26746280.0
2017-06-05 14:30:00,3.7,3.71,3.7,3.7,53790640.0,3.6538,3.6636,3.6538,3.6538,53790640.0
2017-06-05 15:00:00,3.7,3.71,3.69,3.69,34121440.0,3.6538,3.6636,3.6439,3.6439,34121440.0
2017-06-05 15:30:00,3.69,3.71,3.69,3.7,51603200.0,3.6439,3.6636,3.6439,3.6538,51603200.0
2017-06-06 09:30:00,3.7,3.74,3.68,3.71,164342320.0,3.6538,3.6933,3.634,3.6636,164342320.0
2017-06-06 10:00:00,3.71,3.73,3.7,3.73,71862960.0,3.6636,3.6834,3.6538,3.6834,71862960.0
2017-06-06 10:30:00,3.73,3.74,3.73,3.73,58603600.0,3.6834,3.6933,3.6834,3.6834,58603600.0
2017-06-06 11:00:00,3.73,3.73,3.72,3.73,42263400.0,3.6834,3.6834,3.6735,3.6834,42263400.0
2017-06-06 11:30:00,3.73,3.73,3.72,3.72,28536440.0,3.6834,3.6834,3.6735,3.6735,28536440.0
2017-06-06 12:00:00,3.72,3.73,3.71,3.71,22544040.0,3.6735,3.6834,3.6636,3.6636,22544040.0
2017-06-06 12:30:00,3.71,3.72,3.71,3.72,20203440.0,3.6636,3.6735,3.6636,3.6735,20203440.0
2017-06-06 13:00:00,3.72,3.72,3.7,3.7,28790160.0,3.6735,3.6735,3.6538,3.6538,28790160.0
2017-06-06 13:30:00,3.7,3.71,3.69,3.7,28079880.0,3.6538,3.6636,3.6439,3.6538,28079880.0
2017-06-06 14:00:00,3.7,3.71,3.69,3.7,32496680.0,3.6538,3.6636,3.6439,3.6538,32496680.0
2017-06-06 14:30:00,3.7,3.72,3.7,3.72,25738160.0,3.6538,3.6735,3.6538,3.6735,25738160.0
2017-06-06 15:00:00,3.72,3.72,3.68,3.68,39755720.0,3.6735,3.6735,3.634,3.634,39755720.0
2017-06-06 15:30:00,3.69,3.69,3.67,3.68,72895640.0,3.6439,3.6439,3.6241,3.634,72895640.0
2017-06-07 09:30:00,3.71,3.73,3.69,3.72,114925840.0,3.6636,3.6834,3.6439,3.6735,114925840.0
2017-06-07 10:00:00,3.72,3.74,3.71,3.73,69428480.0,3.6735,3.6933,3.6636,3.6834,69428480.0
2017-06-07 10:30:00,3.73,3.74,3.71,3.73,54302400.0,3.6834,3.6933,3.6636,3.6834,54302400.0
2017-06-07 11:00:00,3.73,3.74,3.73,3.74,38793440.0,3.6834,3.6933,3.6834,3.6933,38793440.0
2017-06-07 11:30:00,3.74,3.75,3.73,3.74,35345840.0,3.6933,3.7031,3.6834,3.6933,35345840.0
2017-06-07 12:00:00,3.74,3.74,3.73,3.74,23014840.0,3.6933,3.6933,3.6834,3.6933,23014840.0
2017-06-07 12:30:00,3.74,3.74,3.72,3.73,33926840.0,3.6933,3.6933,3.6735,3.6834,33926840.0
2017-06-07 13:00:00,3.73,3.73,3.72,3.73,21509080.0,3.6834,3.6834,3.6735,3.6834,21509080.0
2017-06-07 13:30:00,3.73,3.73,3.71,3.72,23914520.0,3.6834,3.6834,3.6636,3.6735,23914520.0
2017-06-07 14:00:00,3.72,3.74,3.72,3.73,30851840.0,3.6735,3.6933,3.6735,3.6834,30851840.0
2017-06-07 14:30:00,3.74,3.74,3.73,3.73,19223600.0,3.6933,3.6933,3.6834,3.6834,19223600.0
2017-06-07 15:00:00,3.73,3.74,3.72,3.73,24290960.0,3.6834,3.6933,3.6735,3.6834,24290960.0
2017-06-07 15:30:00,3.73,3.74,3.72,3.73,46439680.0,3.6834,3.6933,3.6735,3.6834,46439680.0
2017-06-08 09:30:00,3.84,3.85,3.79,3.82,159302720.0,3.792,3.8019,3.7426,3.7723,159302720.0
2017-06-08 10:00:00,3.82,3.83,3.8,3.8,62599400.0,3.7723,3.7821,3.7525,3.7525,62599400.0
2017-06-08 10:30:00,3.8,3.85,3.8,3.84,61789240.0,3.7525,3.8019,3.7525,3.792,61789240.0
2017-06-08 11:00:00,3.84,3.87,3.84,3.86,64633440.0,3.792,3.8216,3.792,3.8118,64633440.0
2017-06-08 11:30:00,3.86,3.91,3.86,3.91,82011640.0,3.8118,3.8611,3.8118,3.8611,82011640.0
2017-06-08 12:00:00,3.91,3.94,3.91,3.93,108731600.0,3.8611,3.8908,3.8611,3.8809,108731600.0
2017-06-08 12:30:00,3.93,3.96,3.93,3.96,80404000.0,3.8809,3.9105,3.8809,3.9105,80404000.0
2017-06-08 13:00:00,3.96,3.96,3.94,3.95,67303640.0,3.9105,3.9105,3.8908,3.9006,67303640.0
2017-06-08 13:30:00,3.95,3.97,3.95,3.97,44269680.0,3.9006,3.9204,3.9006,3.9204,44269680.0
2017-06-08 14:00:00,3.97,3.97,3.94,3.95,46773360.0,3.9204,3.9204,3.8908,3.9006,46773360.0
2017-06-08 14:30:00,3.95,3.97,3.95,3.96,39603440.0,3.9006,3.9204,3.9006,3.9105,39603440.0
2017-06-08 15:00:00,3.96,3.98,3.95,3.97,60550920.0,3.9105,3.9303,3.9006,3.9204,60550920.0
2017-06-08 15:30:00,3.97,4.0,3.97,4.0,119720440.0,3.9204,3.95,3.9204,3.95,119720440.0
2017-06-09 09:30:00,4.12,4.21,4.1,4.17,433669640.0,4.0685,4.1574,4.0488,4.1179,433669640.0
2017-06-09 10:00:00,4.17,4.2,4.1,4.1,284339840.0,4.1179,4.1475,4.0488,4.0488,284339840.0
2017-06-09 10:30:00,4.1,4.14,4.06,4.08,247467800.0,4.0488,4.0883,4.0093,4.029,247467800.0
2017-06-09 11:00:00,4.08,4.09,3.91,3.92,365679120.0,4.029,4.0389,3.8611,3.871,365679120.0
2017-06-09 11:30:00,3.92,3.96,3.91,3.93,166209160.0,3.871,3.9105,3.8611,3.8809,166209160.0
2017-06-09 12:00:00,3.93,3.93,3.83,3.85,235470760.0,3.8809,3.8809,3.7821,3.8019,235470760.0
2017-06-09 12:30:00,3.85,3.88,3.8,3.87,198922800.0,3.8019,3.8315,3.7525,3.8216,198922800.0
2017-06-09 13:00:00,3.87,3.87,3.74,3.78,198768280.0,3.8216,3.8216,3.6933,3.7328,198768280.0
2017-06-09 13:30:00,3.78,3.79,3.7,3.7,178916960.0,3.7328,3.7426,3.6538,3.6538,178916960.0
2017-06-09 14:00:00,3.7,3.72,3.67,3.7,205316480.0,3.6538,3.6735,3.6241,3.6538,205316480.0
2017-06-09 14:30:00,3.7,3.7,3.57,3.62,244953840.0,3.6538,3.6538,3.5254,3.5748,244953840.0
2017-06-09 15:00:00,3.62,3.81,3.62,3.76,349508840.0,3.5748,3.7624,3.5748,3.713,349508840.0
2017-06-09 15:30:00,3.77,3.77,3.7,3.74,232659840.0,3.7229,3.7229,3.6538,3.6933,232659840.0
2017-06-12 09:30:00,3.65,3.65,3.55,3.6,306994440.0,3.6044,3.6044,3.5056,3.555,306994440.0
2017-06-12 10:00:00,3.59,3.67,3.58,3.63,183410320.0,3.5451,3.6241,3.5353,3.5846,183410320.0
2017-06-12 10:30:00,3.63,3.69,3.63,3.64,144226160.0,3.5846,3.6439,3.5846,3.5945,144226160.0
2017-06-12 11:00:00,3.64,3.78,3.64,3.77,173401280.0,3.5945,3.7328,3.5945,3.7229,173401280.0
2017-06-12 11:30:00,3.77,3.79,3.7,3.73,171709120.0,3.7229,3.7426,3.6538,3.6834,171709120.0
2017-06-12 12:00:00,3.73,3.78,3.7,3.72,89380120.0,3.6834,3.7328,3.6538,3.6735,89380120.0
2017-06-12 12:30:00,3.72,3.76,3.71,3.73,52935880.0,3.6735,3.713,3.6636,3.6834,52935880.0
2017-06-12 13:00:00,3.73,3.77,3.71,3.77,51398560.0,3.6834,3.7229,3.6636,3.7229,51398560.0
2017-06-12 13:30:00,3.77,3.78,3.72,3.72,55310240.0,3.7229,3.7328,3.6735,3.6735,55310240.0
2017-06-12 14:00:00,3.72,3.76,3.72,3.73,53786400.0,3.6735,3.713,3.6735,3.6834,53786400.0
2017-06-12 14:30:00,3.73,3.77,3.72,3.75,62636520.0,3.6834,3.7229,3.6735,3.7031,62636520.0
2017-06-12 15:00:00,3.75,3.76,3.73,3.73,52535760.0,3.7031,3.713,3.6834,3.6834,52535760.0
2017-06-12 15:30:00,3.73,3.75,3.73,3.75,87149280.0,3.6834,3.7031,3.6834,3.7031,87149280.0
2017-06-13 09:30:00,3.86,3.87,3.78,3.8,227596480.0,3.8118,3.8216,3.7328,3.7525,227596480.0
2017-06-13 10:00:00,3.8,3.8,3.73,3.74,153029440.0,3.7525,3.7525,3.6834,3.6933,153029440.0
2017-06-13 10:30:00,3.74,3.76,3.64,3.65,197516920.0,3.6933,3.713,3.5945,3.6044,197516920.0
2017-06-13 11:00:00,3.65,3.71,3.64,3.7,151912640.0,3.6044,3.6636,3.5945,3.6538,151912640.0
2017-06-13 11:30:00,3.7,3.76,3.67,3.75,121253120.0,3.6538,3.713,3.6241,3.7031,121253120.0
2017-06-13 12:00:00,3.75,3.75,3.71,3.71,67962320.0,3.7031,3.7031,3.6636,3.6636,67962320.0
2017-06-13 12:30:00,3.71,3.75,3.7,3.74,54392440.0,3.6636,3.7031,3.6538,3.6933,54392440.0
2017-06-13 13:00:00,3.74,3.74,3.72,3.73,33485800.0,3.6933,3.6933,3.6735,3.6834,33485800.0
2017-06-13 13:30:00,3.73,3.73,3.7,3.72,44007680.0,3.6834,3.6834,3.6538,3.6735,44007680.0
2017-06-13 14:00:00,3.72,3.74,3.71,3.72,37133280.0,3.6735,3.6933,3.6636,3.6735,37133280.0
2017-06-13 14:30:00,3.71,3.76,3.71,3.76,73053080.0,3.6636,3.713,3.6636,3.713,73053080.0
2017-06-13 15:00:00,3.76,3.8,3.75,3.8,131890840.0,3.713,3.7525,3.7031,3.7525,131890840.0
2017-06-13 15:30:00,3.8,3.8,3.78,3.78,127860120.0,3.7525,3.7525,3.7328,3.7328,127860120.0
2017-06-14 09:30:00,3.79,3.8,3.71,3.74,166614080.0,3.7426,3.7525,3.6636,3.6933,166614080.0
2017-06-14 10:00:00,3.74,3.79,3.74,3.77,102633560.0,3.6933,3.7426,3.6933,3.7229,102633560.0
2017-06-14 10:30:00,3.77,3.81,3.76,3.8,99308240.0,3.7229,3.7624,3.713,3.7525,99308240.0
2017-06-14 11:00:00,3.8,3.81,3.77,3.8,62530720.0,3.7525,3.7624,3.7229,3.7525,62530720.0
2017-06-14 11:30:00,3.8,3.83,3.8,3.83,52743480.0,3.7525,3.7821,3.7525,3.7821,52743480.0
2017-06-14 12:00:00,3.83,3.85,3.81,3.83,64553600.0,3.7821,3.8019,3.7624,3.7821,64553600.0
2017-06-14 12:30:00,3.83,3.85,3.83,3.84,61876680.0,3.7821,3.8019,3.7821,3.792,61876680.0
2017-06-14 13:00:00,3.84,3.84,3.82,3.82,48603560.0,3.792,3.792,3.7723,3.7723,48603560.0
2017-06-14 13:30:00,3.82,3.82,3.79,3.8,46654080.0,3.7723,3.7723,3.7426,3.7525,46654080.0
2017-06-14 14:00:00,3.8,3.83,3.77,3.81,98737600.0,3.7525,3.7821,3.7229,3.7624,98737600.0
2017-06-14 14:30:00,3.81,3.81,3.74,3.77,77754200.0,3.7624,3.7624,3.6933,3.7229,77754200.0
2017-06-14 15:00:00,3.77,3.77,3.73,3.76,76797000.0,3.7229,3.7229,3.6834,3.713,76797000.0
2017-06-14 15:30:00,3.76,3.8,3.75,3.79,85084680.0,3.713,3.7525,3.7031,3.7426,85084680.0
2017-06-15 09:30:00,3.67,3.77,3.66,3.76,202598320.0,3.6241,3.7229,3.6143,3.713,202598320.0
2017-06-15 10:00:00,3.76,3.76,3.7,3.73,85975880.0,3.713,3.713,3.6538,3.6834,85975880.0
2017-06-15 10:30:00,3.73,3.76,3.72,3.75,67012160.0,3.6834,3.713,3.6735,3.7031,67012160.0
2017-06-15 11:00:00,3.76,3.79,3.75,3.78,67783960.0,3.713,3.7426,3.7031,3.7328,67783960.0
2017-06-15 11:30:00,3.78,3.79,3.76,3.77,55108480.0,3.7328,3.7426,3.713,3.7229,55108480.0
2017-06-15 12:00:00,3.77,3.8,3.76,3.79,49196200.0,3.7229,3.7525,3.713,3.7426,49196200.0
2017-06-15 12:30:00,3.79,3.82,3.78,3.82,49408560.0,3.7426,3.7723,3.7328,3.7723,49408560.0
2017-06-15 13:00:00,3.81,3.82,3.8,3.8,41522520.0,3.7624,3.7723,3.7525,3.7525,41522520.0
2017-06-15 13:30:00,3.8,3.82,3.8,3.81,37447520.0,3.7525,3.7723,3.7525,3.7624,37447520.0
2017-06-15 14:00:00,3.81,3.84,3.8,3.83,48742640.0,3.7624,3.792,3.7525,3.7821,48742640.0
2017-06-15 14:30:00,3.83,3.84,3.81,3.82,42132200.0,3.7821,3.792,3.7624,3.7723,42132200.0
2017-06-15 15:00:00,3.82,3.82,3.81,3.82,42799640.0,3.7723,3.7723,3.7624,3.7723,42799640.0
2017-06-15 15:30:00,3.82,3.82,3.79,3.81,66410680.0,3.7723,3.7723,3.7426,3.7624,66410680.0
2017-06-16 09:30:00,3.82,3.87,3.76,3.86,172937400.0,3.7723,3.8216,3.713,3.8118,172937400.0
2017-06-16 10:00:00,3.86,3.86,3.82,3.83,70581920.0,3.8118,3.8118,3.7723,3.7821,70581920.0
2017-06-16 10:30:00,3.83,3.84,3.78,3.79,77935080.0,3.7821,3.792,3.7328,3.7426,77935080.0
2017-06-16 11:00:00,3.79,3.81,3.77,3.81,73270920.0,3.7426,3.7624,3.7229,3.7624,73270920.0
2017-06-16 11:30:00,3.81,3.82,3.79,3.81,43072720.0,3.7624,3.7723,3.7426,3.7624,43072720.0
2017-06-16 12:00:00,3.81,3.82,3.8,3.81,30338200.0,3.7624,3.7723,3.7525,3.7624,30338200.0
2017-06-16 12:30:00,3.81,3.81,3.8,3.8,21446720.0,3.7624,3.7624,3.7525,3.7525,21446720.0
2017-06-16 13:00:00,3.8,3.81,3.79,3.79,25469440.0,3.7525,3.7624,3.7426,3.7426,25469440.0
2017-06-16 13:30:00,3.79,3.8,3.78,3.79,28730240.0,3.7426,3.7525,3.7328,3.7426,28730240.0
2017-06-16 14:00:00,3.79,3.8,3.78,3.8,20352160.0,3.7426,3.7525,3.7328,3.7525,20352160.0
2017-06-16 14:30:00,3.8,3.83,3.8,3.81,39277280.0,3.7525,3.7821,3.7525,3.7624,39277280.0
2017-06-16 15:00:00,3.81,3.81,3.79,3.79,30246520.0,3.7624,3.7624,3.7426,3.7426,30246520.0
2017-06-16 15:30:00,3.79,3.8,3.78,3.79,59654240.0,3.7426,3.7525,3.7328,3.7426,59654240.0
2017-06-19 09:30:00,3.84,3.9,3.83,3.89,150256360.0,3.792,3.8513,3.7821,3.8414,150256360.0
2017-06-19 10:00:00,3.89,3.92,3.89,3.89,86072600.0,3.8414,3.871,3.8414,3.8414,86072600.0
2017-06-19 10:30:00,3.89,3.92,3.89,3.91,56120480.0,3.8414,3.871,3.8414,3.8611,56120480.0
2017-06-19 11:00:00,3.91,3.94,3.9,3.91,52567000.0,3.8611,3.8908,3.8513,3.8611,52567000.0
2017-06-19 11:30:00,3.91,3.91,3.9,3.91,36488800.0,3.8611,3.8611,3.8513,3.8611,36488800.0
2017-06-19 12:00:00,3.91,3.91,3.88,3.89,37657360.0,3.8611,3.8611,3.8315,3.8414,37657360.0
2017-06-19 12:30:00,3.89,3.91,3.89,3.91,31360680.0,3.8414,3.8611,3.8414,3.8611,31360680.0
2017-06-19 13:00:00,3.91,3.92,3.9,3.91,22141320.0,3.8611,3.871,3.8513,3.8611,22141320.0
2017-06-19 13:30:00,3.91,3.93,3.91,3.91,29234080.0,3.8611,3.8809,3.8611,3.8611,29234080.0
2017-06-19 14:00:00,3.91,3.92,3.9,3.9,27984040.0,3.8611,3.871,3.8513,3.8513,27984040.0
2017-06-19 14:30:00,3.9,3.91,3.89,3.89,26900480.0,3.8513,3.8611,3.8414,3.8414,26900480.0
2017-06-19 15:00:00,3.9,3.91,3.89,3.91,28279880.0,3.8513,3.8611,3.8414,3.8611,28279880.0
2017-06-19 15:30:00,3.91,3.94,3.91,3.93,77971120.0,3.8611,3.8908,3.8611,3.8809,77971120.0
2017-06-20 09:30:00,3.98,4.04,3.98,4.01,237716840.0,3.9303,3.9895,3.9303,3.9599,237716840.0
2017-06-20 10:00:00,4.01,4.01,3.96,3.97,130609120.0,3.9599,3.9599,3.9105,3.9204,130609120.0
2017-06-20 10:30:00,3.97,4.0,3.97,3.99,78194880.0,3.9204,3.95,3.9204,3.9401,78194880.0
2017-06-20 11:00:00,3.99,3.99,3.94,3.94,68044160.0,3.9401,3.9401,3.8908,3.8908,68044160.0
2017-06-20 11:30:00,3.94,3.97,3.92,3.95,86578800.0,3.8908,3.9204,3.871,3.9006,86578800.0
2017-06-20 12:00:00,3.96,3.97,3.93,3.94,50439400.0,3.9105,3.9204,3.8809,3.8908,50439400.0
2017-06-20 12:30:00,3.94,3.96,3.94,3.96,36390080.0,3.8908,3.9105,3.8908,3.9105,36390080.0
2017-06-20 13:00:00,3.96,3.98,3.95,3.96,46040160.0,3.9105,3.9303,3.9006,3.9105,46040160.0
2017-06-20 13:30:00,3.96,3.98,3.96,3.98,29800440.0,3.9105,3.9303,3.9105,3.9303,29800440.0
2017-06-20 14:00:00,3.98,3.99,3.97,3.98,44271480.0,3.9303,3.9401,3.9204,3.9303,44271480.0
2017-06-20 14:30:00,3.98,3.98,3.96,3.97,34948720.0,3.9303,3.9303,3.9105,3.9204,34948720.0
2017-06-20 15:00:00,3.97,3.98,3.95,3.95,35437640.0,3.9204,3.9303,3.9006,3.9006,35437640.0
2017-06-20 15:30:00,3.95,3.95,3.93,3.93,79179760.0,3.9006,3.9006,3.8809,3.8809,79179760.0
2017-06-21 09:30:00,3.96,3.98,3.89,3.9,147632960.0,3.9105,3.9303,3.8414,3.8513,147632960.0
2017-06-21 10:00:00,3.9,3.95,3.9,3.94,74716600.0,3.8513,3.9006,3.8513,3.8908,74716600.0
2017-06-21 10:30:00,3.94,3.96,3.94,3.94,60119360.0,3.8908,3.9105,3.8908,3.8908,60119360.0
2017-06-21 11:00:00,3.94,3.95,3.93,3.95,41422520.0,3.8908,3.9006,3.8809,3.9006,41422520.0
2017-06-21 11:30:00,3.95,3.96,3.93,3.96,37354680.0,3.9006,3.9105,3.8809,3.9105,37354680.0
2017-06-21 12:00:00,3.96,3.97,3.95,3.96,31629720.0,3.9105,3.9204,3.9006,3.9105,31629720.0
2017-06-21 12:30:00,3.96,3.97,3.94,3.94,34082720.0,3.9105,3.9204,3.8908,3.8908,34082720.0
2017-06-21 13:00:00,3.95,3.97,3.94,3.97,27507320.0,3.9006,3.9204,3.8908,3.9204,27507320.0
2017-06-21 13:30:00,3.97,3.98,3.97,3.98,36059160.0,3.9204,3.9303,3.9204,3.9303,36059160.0
2017-06-21 14:00:00,3.98,3.98,3.96,3.96,24366000.0,3.9303,3.9303,3.9105,3.9105,24366000.0
2017-06-21 14:30:00,3.97,3.98,3.96,3.98,22254400.0,3.9204,3.9303,3.9105,3.9303,22254400.0
2017-06-21 15:00:00,3.98,3.98,3.96,3.97,21636440.0,3.9303,3.9303,3.9105,3.9204,21636440.0
2017-06-21 15:30:00,3.97,3.99,3.96,3.99,53038320.0,3.9204,3.9401,3.9105,3.9401,53038320.0
2017-06-22 09:30:00,4.0,4.0,3.94,3.96,89537520.0,3.95,3.95,3.8908,3.9105,89537520.0
2017-06-22 10:00:00,3.96,3.98,3.95,3.98,42846040.0,3.9105,3.9303,3.9006,3.9303,42846040.0
2017-06-22 10:30:00,3.98,4.01,3.97,3.99,55179800.0,3.9303,3.9599,3.9204,3.9401,55179800.0
2017-06-22 11:00:00,3.99,3.99,3.98,3.98,30237960.0,3.9401,3.9401,3.9303,3.9303,30237960.0
2017-06-22 11:30:00,3.98,4.0,3.98,3.99,20891640.0,3.9303,3.95,3.9303,3.9401,20891640.0
2017-06-22 12:00:00,3.99,3.99,3.98,3.99,16886640.0,3.9401,3.9401,3.9303,3.9401,16886640.0
2017-06-22 12:30:00,3.99,3.99,3.98,3.98,19096960.0,3.9401,3.9401,3.9303,3.9303,19096960.0
2017-06-22 13:00:00,3.98,3.99,3.98,3.98,22426400.0,3.9303,3.9401,3.9303,3.9303,22426400.0
2017-06-22 13:30:00,3.98,3.99,3.97,3.98,19197080.0,3.9303,3.9401,3.9204,3.9303,19197080.0
2017-06-22 14:00:00,3.98,3.99,3.97,3.98,17414280.0,3.9303,3.9401,3.9204,3.9303,17414280.0
2017-06-22 14:30:00,3.98,3.98,3.97,3.98,11876920.0,3.9303,3.9303,3.9204,3.9303,11876920.0
2017-06-22 15:00:00,3.98,3.98,3.97,3.98,15636680.0,3.9303,3.9303,3.9204,3.9303,15636680.0
2017-06-22 15:30:00,3.97,3.98,3.95,3.96,44921840.0,3.9204,3.9303,3.9006,3.9105,44921840.0
2017-06-23 09:30:00,3.97,3.98,3.92,3.93,90433480.0,3.9204,3.9303,3.871,3.8809,90433480.0
2017-06-23 10:00:00,3.93,3.94,3.92,3.93,73067040.0,3.8809,3.8908,3.871,3.8809,73067040.0
2017-06-23 10:30:00,3.93,3.94,3.93,3.93,35940040.0,3.8809,3.8908,3.8809,3.8809,35940040.0
2017-06-23 11:00:00,3.94,3.94,3.9,3.91,45944000.0,3.8908,3.8908,3.8513,3.8611,45944000.0
2017-06-23 11:30:00,3.91,3.91,3.88,3.91,68572680.0,3.8611,3.8611,3.8315,3.8611,68572680.0
2017-06-23 12:00:00,3.91,3.92,3.89,3.92,40380000.0,3.8611,3.871,3.8414,3.871,40380000.0
2017-06-23 12:30:00,3.92,3.93,3.91,3.91,25812800.0,3.871,3.8809,3.8611,3.8611,25812800.0
2017-06-23 13:00:00,3.91,3.92,3.9,3.91,21896240.0,3.8611,3.871,3.8513,3.8611,21896240.0
2017-06-23 13:30:00,3.91,3.91,3.9,3.91,20067080.0,3.8611,3.8611,3.8513,3.8611,20067080.0
2017-06-23 14:00:00,3.91,3.91,3.87,3.87,42476760.0,3.8611,3.8611,3.8216,3.8216,42476760.0
2017-06-23 14:30:00,3.87,3.88,3.83,3.86,107980320.0,3.8216,3.8315,3.7821,3.8118,107980320.0
2017-06-23 15:00:00,3.86,3.87,3.84,3.85,60090800.0,3.8118,3.8216,3.792,3.8019,60090800.0
2017-06-23 15:30:00,3.85,3.88,3.85,3.85,98046440.0,3.8019,3.8315,3.8019,3.8019,98046440.0
2017-06-26 09:30:00,3.88,3.92,3.85,3.86,117235240.0,3.8315,3.871,3.8019,3.8118,117235240.0
2017-06-26 10:00:00,3.86,3.87,3.8,3.83,113081840.0,3.8118,3.8216,3.7525,3.7821,113081840.0
2017-06-26 10:30:00,3.83,3.83,3.74,3.75,131874640.0,3.7821,3.7821,3.6933,3.7031,131874640.0
2017-06-26 11:00:00,3.75,3.78,3.71,3.77,139625840.0,3.7031,3.7328,3.6636,3.7229,139625840.0
2017-06-26 11:30:00,3.77,3.8,3.75,3.8,83045240.0,3.7229,3.7525,3.7031,3.7525,83045240.0
2017-06-26 12:00:00,3.8,3.81,3.78,3.79,54858240.0,3.7525,3.7624,3.7328,3.7426,54858240.0
2017-06-26 12:30:00,3.79,3.82,3.79,3.8,54668960.0,3.7426,3.7723,3.7426,3.7525,54668960.0
2017-06-26 13:00:00,3.8,3.81,3.77,3.79,40248800.0,3.7525,3.7624,3.7229,3.7426,40248800.0
2017-06-26 13:30:00,3.79,3.81,3.78,3.8,31790440.0,3.7426,3.7624,3.7328,3.7525,31790440.0
2017-06-26 14:00:00,3.8,3.81,3.78,3.79,35926200.0,3.7525,3.7624,3.7328,3.7426,35926200.0
2017-06-26 14:30:00,3.79,3.82,3.79,3.81,44107120.0,3.7426,3.7723,3.7426,3.7624,44107120.0
2017-06-26 15:00:00,3.81,3.82,3.79,3.8,49254880.0,3.7624,3.7723,3.7426,3.7525,49254880.0
2017-06-26 15:30:00,3.8,3.81,3.79,3.8,67347520.0,3.7525,3.7624,3.7426,3.7525,67347520.0
2017-06-27 09:30:00,3.79,3.79,3.73,3.76,125856000.0,3.7426,3.7426,3.6834,3.713,125856000.0
2017-06-27 10:00:00,3.76,3.78,3.75,3.75,62008080.0,3.713,3.7328,3.7031,3.7031,62008080.0
2017-06-27 10:30:00,3.76,3.79,3.75,3.78,55465760.0,3.713,3.7426,3.7031,3.7328,55465760.0
2017-06-27 11:00:00,3.78,3.79,3.76,3.77,33716720.0,3.7328,3.7426,3.713,3.7229,33716720.0
2017-06-27 11:30:00,3.77,3.78,3.75,3.75,41635160.0,3.7229,3.7328,3.7031,3.7031,41635160.0
2017-06-27 12:00:00,3.75,3.77,3.75,3.75,35920560.0,3.7031,3.7229,3.7031,3.7031,35920560.0
2017-06-27 12:30:00,3.75,3.75,3.71,3.72,89771240.0,3.7031,3.7031,3.6636,3.6735,89771240.0
2017-06-27 13:00:00,3.72,3.72,3.68,3.72,84339320.0,3.6735,3.6735,3.634,3.6735,84339320.0
2017-06-27 13:30:00,3.72,3.72,3.68,3.7,84661000.0,3.6735,3.6735,3.634,3.6538,84661000.0
2017-06-27 14:00:00,3.7,3.71,3.67,3.7,81476160.0,3.6538,3.6636,3.6241,3.6538,81476160.0
2017-06-27 14:30:00,3.7,3.72,3.7,3.7,44517400.0,3.6538,3.6735,3.6538,3.6538,44517400.0
2017-06-27 15:00:00,3.7,3.71,3.68,3.68,51344320.0,3.6538,3.6636,3.634,3.634,51344320.0
2017-06-27 15:30:00,3.68,3.68,3.66,3.67,91469960.0,3.634,3.634,3.6143,3.6241,91469960.0
2017-06-28 09:30:00,3.73,3.74,3.64,3.66,153102600.0,3.6834,3.6933,3.5945,3.6143,153102600.0
2017-06-28 10:00:00,3.66,3.73,3.65,3.72,110370880.0,3.6143,3.6834,3.6044,3.6735,110370880.0
2017-06-28 10:30:00,3.72,3.77,3.71,3.76,94737320.0,3.6735,3.7229,3.6636,3.713,94737320.0
2017-06-28 11:00:00,3.76,3.77,3.72,3.73,77896640.0,3.713,3.7229,3.6735,3.6834,77896640.0
2017-06-28 11:30:00,3.73,3.75,3.73,3.73,42805360.0,3.6834,3.7031,3.6834,3.6834,42805360.0
2017-06-28 12:00:00,3.73,3.75,3.73,3.74,29351680.0,3.6834,3.7031,3.6834,3.6933,29351680.0
2017-06-28 12:30:00,3.74,3.76,3.74,3.76,43843520.0,3.6933,3.713,3.6933,3.713,43843520.0
2017-06-28 13:00:00,3.76,3.77,3.75,3.77,33615920.0,3.713,3.7229,3.7031,3.7229,33615920.0
2017-06-28 13:30:00,3.77,3.78,3.76,3.76,37961360.0,3.7229,3.7328,3.713,3.713,37961360.0
2017-06-28 14:00:00,3.76,3.77,3.74,3.74,48082920.0,3.713,3.7229,3.6933,3.6933,48082920.0
2017-06-28 14:30:00,3.74,3.76,3.74,3.76,38589760.0,3.6933,3.713,3.6933,3.713,38589760.0
2017-06-28 15:00:00,3.76,3.78,3.75,3.77,49087080.0,3.713,3.7328,3.7031,3.7229,49087080.0
2017-06-28 15:30:00,3.77,3.8,3.77,3.79,82569320.0,3.7229,3.7525,3.7229,3.7426,82569320.0
2017-06-29 09:30:00,3.77,3.77,3.69,3.7,127638040.0,3.7229,3.7229,3.6439,3.6538,127638040.0
2017-06-29 10:00:00,3.7,3.72,3.68,3.71,84935560.0,3.6538,3.6735,3.634,3.6636,84935560.0
2017-06-29 10:30:00,3.71,3.72,3.69,3.69,58763560.0,3.6636,3.6735,3.6439,3.6439,58763560.0
2017-06-29 11:00:00,3.69,3.71,3.65,3.66,77168640.0,3.6439,3.6636,3.6044,3.6143,77168640.0
2017-06-29 11:30:00,3.66,3.67,3.63,3.65,95700760.0,3.6143,3.6241,3.5846,3.6044,95700760.0
2017-06-29 12:00:00,3.65,3.67,3.64,3.66,53807360.0,3.6044,3.6241,3.5945,3.6143,53807360.0
2017-06-29 12:30:00,3.67,3.67,3.64,3.64,36734640.0,3.6241,3.6241,3.5945,3.5945,36734640.0
2017-06-29 13:00:00,3.64,3.65,3.6,3.61,63116240.0,3.5945,3.6044,3.555,3.5649,63116240.0
2017-06-29 13:30:00,3.61,3.66,3.61,3.63,62438200.0,3.5649,3.6143,3.5649,3.5846,62438200.0
2017-06-29 14:00:00,3.63,3.66,3.62,3.66,51844960.0,3.5846,3.6143,3.5748,3.6143,51844960.0
2017-06-29 14:30:00,3.66,3.67,3.64,3.66,42244560.0,3.6143,3.6241,3.5945,3.6143,42244560.0
2017-06-29 15:00:00,3.66,3.68,3.65,3.66,61641440.0,3.6143,3.634,3.6044,3.6143,61641440.0
2017-06-29 15:30:00,3.66,3.68,3.66,3.67,81636680.0,3.6143,3.634,3.6143,3.6241,81636680.0
2017-06-30 09:30:00,3.68,3.7,3.61,3.62,115891240.0,3.634,3.6538,3.5649,3.5748,115891240.0
2017-06-30 10:00:00,3.62,3.65,3.59,3.65,105434280.0,3.5748,3.6044,3.5451,3.6044,105434280.0
2017-06-30 10:30:00,3.65,3.67,3.63,3.66,64567520.0,3.6044,3.6241,3.5846,3.6143,64567520.0
2017-06-30 11:00:00,3.66,3.66,3.63,3.64,30906000.0,3.6143,3.6143,3.5846,3.5945,30906000.0
2017-06-30 11:30:00,3.64,3.65,3.62,3.65,46243160.0,3.5945,3.6044,3.5748,3.6044,46243160.0
2017-06-30 12:00:00,3.65,3.65,3.64,3.64,15816040.0,3.6044,3.6044,3.5945,3.5945,15816040.0
2017-06-30 12:30:00,3.64,3.64,3.63,3.63,15196680.0,3.5945,3.5945,3.5846,3.5846,15196680.0
2017-06-30 13:00:00,3.63,3.64,3.63,3.64,17209920.0,3.5846,3.5945,3.5846,3.5945,17209920.0
2017-06-30 13:30:00,3.64,3.65,3.63,3.64,18573200.0,3.5945,3.6044,3.5846,3.5945,18573200.0
2017-06-30 14:00:00,3.64,3.65,3.63,3.65,21714800.0,3.5945,3.6044,3.5846,3.6044,21714800.0
2017-06-30 14:30:00,3.65,3.66,3.64,3.65,21716640.0,3.6044,3.6143,3.5945,3.6044,21716640.0
2017-06-30 15:00:00,3.65,3.66,3.65,3.65,24945640.0,3.6044,3.6143,3.6044,3.6044,24945640.0
2017-06-30 15:30:00,3.65,3.65,3.61,3.61,75674160.0,3.6044,3.6044,3.5649,3.5649,75674160.0
2017-07-03 09:30:00,3.63,3.64,3.6,3.61,78974400.0,3.5846,3.5945,3.555,3.5649,78974400.0
2017-07-03 10:00:00,3.61,3.62,3.57,3.58,80980760.0,3.5649,3.5748,3.5254,3.5353,80980760.0
2017-07-03 10:30:00,3.58,3.58,3.52,3.52,87771120.0,3.5353,3.5353,3.476,3.476,87771120.0
2017-07-03 11:00:00,3.52,3.55,3.48,3.55,120396160.0,3.476,3.5056,3.4365,3.5056,120396160.0
2017-07-03 11:30:00,3.55,3.55,3.5,3.51,75003360.0,3.5056,3.5056,3.4563,3.4661,75003360.0
2017-07-03 12:00:00,3.51,3.52,3.48,3.48,80071520.0,3.4661,3.476,3.4365,3.4365,80071520.0
2017-07-03 12:30:00,3.48,3.49,3.46,3.48,89553400.0,3.4365,3.4464,3.4168,3.4365,89553400.0
2017-07-05 09:30:00,3.55,3.61,3.53,3.57,190649600.0,3.5056,3.5649,3.4859,3.5254,190649600.0
2017-07-05 10:00:00,3.57,3.57,3.53,3.55,82956120.0,3.5254,3.5254,3.4859,3.5056,82956120.0
2017-07-05 10:30:00,3.55,3.6,3.55,3.57,80463920.0,3.5056,3.555,3.5056,3.5254,80463920.0
2017-07-05 11:00:00,3.57,3.58,3.56,3.58,44402640.0,3.5254,3.5353,3.5155,3.5353,44402640.0
2017-07-05 11:30:00,3.58,3.58,3.56,3.58,26850800.0,3.5353,3.5353,3.5155,3.5353,26850800.0
2017-07-05 12:00:00,3.58,3.58,3.56,3.57,23359560.0,3.5353,3.5353,3.5155,3.5254,23359560.0
2017-07-05 12:30:00,3.57,3.58,3.56,3.58,24689320.0,3.5254,3.5353,3.5155,3.5353,24689320.0
2017-07-05 13:00:00,3.58,3.6,3.58,3.59,39307160.0,3.5353,3.555,3.5353,3.5451,39307160.0
2017-07-05 13:30:00,3.59,3.6,3.57,3.57,23024440.0,3.5451,3.555,3.5254,3.5254,23024440.0
2017-07-05 14:00:00,3.57,3.6,3.57,3.6,33978840.0,3.5254,3.555,3.5254,3.555,33978840.0
2017-07-05 14:30:00,3.59,3.6,3.58,3.58,38722280.0,3.5451,3.555,3.5353,3.5353,38722280.0
2017-07-05 15:00:00,3.58,3.58,3.56,3.56,39247440.0,3.5353,3.5353,3.5155,3.5155,39247440.0
2017-07-05 15:30:00,3.56,3.58,3.56,3.58,57837760.0,3.5155,3.5353,3.5155,3.5353,57837760.0
2017-07-06 09:30:00,3.55,3.56,3.49,3.52,93867400.0,3.5056,3.5155,3.4464,3.476,93867400.0
2017-07-06 10:00:00,3.52,3.53,3.51,3.52,51326680.0,3.476,3.4859,3.4661,3.476,51326680.0
2017-07-06 10:30:00,3.52,3.59,3.52,3.57,96862160.0,3.476,3.5451,3.476,3.5254,96862160.0
2017-07-06 11:00:00,3.58,3.6,3.56,3.6,58300440.0,3.5353,3.555,3.5155,3.555,58300440.0
2017-07-06 11:30:00,3.6,3.63,3.6,3.61,72607200.0,3.555,3.5846,3.555,3.5649,72607200.0
2017-07-06 12:00:00,3.61,3.61,3.59,3.59,31481840.0,3.5649,3.5649,3.5451,3.5451,31481840.0
2017-07-06 12:30:00,3.59,3.62,3.59,3.62,44355840.0,3.5451,3.5748,3.5451,3.5748,44355840.0
2017-07-06 13:00:00,3.62,3.63,3.61,3.63,34622120.0,3.5748,3.5846,3.5649,3.5846,34622120.0
2017-07-06 13:30:00,3.63,3.63,3.61,3.61,33794080.0,3.5846,3.5846,3.5649,3.5649,33794080.0
2017-07-06 14:00:00,3.61,3.62,3.6,3.61,25576240.0,3.5649,3.5748,3.555,3.5649,25576240.0
2017-07-06 14:30:00,3.6,3.61,3.58,3.6,28492080.0,3.555,3.5649,3.5353,3.555,28492080.0
2017-07-06 15:00:00,3.6,3.6,3.59,3.59,25833600.0,3.555,3.555,3.5451,3.5451,25833600.0
2017-07-06 15:30:00,3.59,3.59,3.57,3.59,56479800.0,3.5451,3.5451,3.5254,3.5451,56479800.0
2017-07-07 09:30:00,3.64,3.69,3.62,3.68,133772200.0,3.5945,3.6439,3.5748,3.634,133772200.0
2017-07-07 10:00:00,3.68,3.69,3.66,3.68,71870920.0,3.634,3.6439,3.6143,3.634,71870920.0
2017-07-07 10:30:00,3.68,3.69,3.67,3.67,46829520.0,3.634,3.6439,3.6241,3.6241,46829520.0
2017-07-07 11:00:00,3.67,3.68,3.66,3.67,39388560.0,3.6241,3.634,3.6143,3.6241,39388560.0
2017-07-07 11:30:00,3.67,3.67,3.64,3.65,51788040.0,3.6241,3.6241,3.5945,3.6044,51788040.0
2017-07-07 12:00:00,3.65,3.66,3.65,3.66,25919640.0,3.6044,3.6143,3.6044,3.6143,25919640.0
2017-07-07 12:30:00,3.66,3.66,3.64,3.65,29187080.0,3.6143,3.6143,3.5945,3.6044,29187080.0
2017-07-07 13:00:00,3.65,3.67,3.65,3.67,26451800.0,3.6044,3.6241,3.6044,3.6241,26451800.0
2017-07-07 13:30:00,3.67,3.67,3.66,3.67,21005080.0,3.6241,3.6241,3.6143,3.6241,21005080.0
2017-07-07 14:00:00,3.67,3.67,3.64,3.64,26372600.0,3.6241,3.6241,3.5945,3.5945,26372600.0
2017-07-07 14:30:00,3.64,3.66,3.64,3.65,22148440.0,3.5945,3.6143,3.5945,3.6044,22148440.0
2017-07-07 15:00:00,3.65,3.65,3.64,3.65,20586640.0,3.6044,3.6044,3.5945,3.6044,20586640.0
2017-07-07 15:30:00,3.65,3.67,3.65,3.67,59051120.0,3.6044,3.6241,3.6044,3.6241,59051120.0
2017-07-10 09:30:00,3.74,3.78,3.72,3.73,177207800.0,3.6933,3.7328,3.6735,3.6834,177207800.0
2017-07-10 10:00:00,3.73,3.77,3.72,3.76,92404200.0,3.6834,3.7229,3.6735,3.713,92404200.0
2017-07-10 10:30:00,3.76,3.77,3.75,3.77,62383000.0,3.713,3.7229,3.7031,3.7229,62383000.0
2017-07-10 11:00:00,3.77,3.79,3.77,3.77,69323040.0,3.7229,3.7426,3.7229,3.7229,69323040.0
2017-07-10 11:30:00,3.77,3.79,3.77,3.79,44517400.0,3.7229,3.7426,3.7229,3.7426,44517400.0
2017-07-10 12:00:00,3.79,3.8,3.78,3.8,45353640.0,3.7426,3.7525,3.7328,3.7525,45353640.0
2017-07-10 12:30:00,3.8,3.81,3.79,3.8,41507520.0,3.7525,3.7624,3.7426,3.7525,41507520.0
2017-07-10 13:00:00,3.8,3.82,3.8,3.8,45676360.0,3.7525,3.7723,3.7525,3.7525,45676360.0
2017-07-10 13:30:00,3.8,3.82,3.79,3.82,45949760.0,3.7525,3.7723,3.7426,3.7723,45949760.0
2017-07-10 14:00:00,3.82,3.82,3.81,3.81,28171520.0,3.7723,3.7723,3.7624,3.7624,28171520.0
2017-07-10 14:30:00,3.81,3.82,3.81,3.82,29884120.0,3.7624,3.7723,3.7624,3.7723,29884120.0
2017-07-10 15:00:00,3.82,3.83,3.82,3.83,54276040.0,3.7723,3.7821,3.7723,3.7821,54276040.0
2017-07-10 15:30:00,3.83,3.85,3.83,3.84,99634800.0,3.7821,3.8019,3.7821,3.792,99634800.0
2017-07-11 09:30:00,3.85,3.86,3.8,3.85,151666640.0,3.8019,3.8118,3.7525,3.8019,151666640.0
2017-07-11 10:00:00,3.85,3.87,3.83,3.85,77123280.0,3.8019,3.8216,3.7821,3.8019,77123280.0
2017-07-11 10:30:00,3.85,3.87,3.85,3.85,51093320.0,3.8019,3.8216,3.8019,3.8019,51093320.0
2017-07-11 11:00:00,3.85,3.86,3.81,3.84,65726640.0,3.8019,3.8118,3.7624,3.792,65726640.0
2017-07-11 11:30:00,3.84,3.85,3.83,3.85,40530600.0,3.792,3.8019,3.7821,3.8019,40530600.0
2017-07-11 12:00:00,3.85,3.86,3.83,3.84,38016240.0,3.8019,3.8118,3.7821,3.792,38016240.0
2017-07-11 12:30:00,3.84,3.86,3.84,3.85,24869600.0,3.792,3.8118,3.792,3.8019,24869600.0
2017-07-11 13:00:00,3.85,3.86,3.85,3.85,15342760.0,3.8019,3.8118,3.8019,3.8019,15342760.0
2017-07-11 13:30:00,3.85,3.87,3.85,3.87,32641080.0,3.8019,3.8216,3.8019,3.8216,32641080.0
2017-07-11 14:00:00,3.87,3.88,3.87,3.87,28679160.0,3.8216,3.8315,3.8216,3.8216,28679160.0
2017-07-11 14:30:00,3.87,3.87,3.87,3.87,17333920.0,3.8216,3.8216,3.8216,3.8216,17333920.0
2017-07-11 15:00:00,3.87,3.89,3.87,3.89,38869800.0,3.8216,3.8414,3.8216,3.8414,38869800.0
2017-07-11 15:30:00,3.89,3.9,3.89,3.9,65099640.0,3.8414,3.8513,3.8414,3.8513,65099640.0
2017-07-12 09:30:00,3.96,3.97,3.91,3.93,165844080.0,3.9105,3.9204,3.8611,3.8809,165844080.0
2017-07-12 10:00:00,3.93,3.99,3.92,3.98,124577320.0,3.8809,3.9401,3.871,3.9303,124577320.0
2017-07-12 10:30:00,3.98,3.99,3.97,3.99,61243880.0,3.9303,3.9401,3.9204,3.9401,61243880.0
2017-07-12 11:00:00,3.99,4.01,3.99,4.01,87141520.0,3.9401,3.9599,3.9401,3.9599,87141520.0
2017-07-12 11:30:00,4.01,4.03,4.0,4.03,88659320.0,3.9599,3.9796,3.95,3.9796,88659320.0
2017-07-12 12:00:00,4.03,4.04,4.02,4.02,79537200.0,3.9796,3.9895,3.9698,3.9698,79537200.0
2017-07-12 12:30:00,4.02,4.03,4.01,4.03,49445480.0,3.9698,3.9796,3.9599,3.9796,49445480.0
2017-07-12 13:00:00,4.03,4.04,4.02,4.04,51890000.0,3.9796,3.9895,3.9698,3.9895,51890000.0
2017-07-12 13:30:00,4.04,4.05,4.03,4.04,43910800.0,3.9895,3.9994,3.9796,3.9895,43910800.0
2017-07-12 14:00:00,4.04,4.06,4.04,4.05,58015400.0,3.9895,4.0093,3.9895,3.9994,58015400.0
2017-07-12 14:30:00,4.05,4.06,4.04,4.06,46933560.0,3.9994,4.0093,3.9895,4.0093,46933560.0
2017-07-12 15:00:00,4.06,4.07,4.05,4.07,67677440.0,4.0093,4.0191,3.9994,4.0191,67677440.0
2017-07-12 15:30:00,4.07,4.08,4.06,4.06,91984280.0,4.0191,4.029,4.0093,4.0093,91984280.0
2017-07-13 09:30:00,4.08,4.16,4.05,4.15,227755080.0,4.029,4.108,3.9994,4.0981,227755080.0
2017-07-13 10:00:00,4.15,4.16,4.07,4.08,169936360.0,4.0981,4.108,4.0191,4.029,169936360.0
2017-07-13 10:30:00,4.08,4.12,4.06,4.11,119975920.0,4.029,4.0685,4.0093,4.0586,119975920.0
2017-07-13 11:00:00,4.11,4.13,4.1,4.11,82954960.0,4.0586,4.0784,4.0488,4.0586,82954960.0
2017-07-13 11:30:00,4.1,4.11,4.08,4.1,63789000.0,4.0488,4.0586,4.029,4.0488,63789000.0
2017-07-13 12:00:00,4.1,4.12,4.09,4.11,33450080.0,4.0488,4.0685,4.0389,4.0586,33450080.0
2017-07-13 12:30:00,4.11,4.11,4.1,4.1,27714280.0,4.0586,4.0586,4.0488,4.0488,27714280.0
2017-07-13 13:00:00,4.1,4.1,4.06,4.07,59610960.0,4.0488,4.0488,4.0093,4.0191,59610960.0
2017-07-13 13:30:00,4.07,4.07,3.97,4.02,159658920.0,4.0191,4.0191,3.9204,3.9698,159658920.0
2017-07-13 14:00:00,4.02,4.05,3.98,4.03,97977320.0,3.9698,3.9994,3.9303,3.9796,97977320.0
2017-07-13 14:30:00,4.03,4.04,4.01,4.03,50706640.0,3.9796,3.9895,3.9599,3.9796,50706640.0
2017-07-13 15:00:00,4.03,4.04,4.0,4.02,57744640.0,3.9796,3.9895,3.95,3.9698,57744640.0
2017-07-13 15:30:00,4.02,4.03,4.01,4.02,77968320.0,3.9698,3.9796,3.9599,3.9698,77968320.0
2017-07-14 09:30:00,4.04,4.08,4.03,4.04,141429080.0,3.9895,4.029,3.9796,3.9895,141429080.0
2017-07-14 10:00:00,4.04,4.07,4.03,4.05,83410080.0,3.9895,4.0191,3.9796,3.9994,83410080.0
2017-07-14 10:30:00,4.05,4.06,4.03,4.06,49751400.0,3.9994,4.0093,3.9796,4.0093,49751400.0
2017-07-14 11:00:00,4.06,4.11,4.05,4.11,115864560.0,4.0093,4.0586,3.9994,4.0586,115864560.0
2017-07-14 11:30:00,4.11,4.12,4.09,4.1,76297640.0,4.0586,4.0685,4.0389,4.0488,76297640.0
2017-07-14 12:00:00,4.1,4.11,4.09,4.11,51178680.0,4.0488,4.0586,4.0389,4.0586,51178680.0
2017-07-14 12:30:00,4.11,4.11,4.09,4.09,41409760.0,4.0586,4.0586,4.0389,4.0389,41409760.0
2017-07-14 13:00:00,4.09,4.1,4.08,4.1,41822480.0,4.0389,4.0488,4.029,4.0488,41822480.0
2017-07-14 13:30:00,4.1,4.11,4.09,4.1,38408200.0,4.0488,4.0586,4.0389,4.0488,38408200.0
2017-07-14 14:00:00,4.1,4.11,4.1,4.11,35624240.0,4.0488,4.0586,4.0488,4.0586,35624240.0
2017-07-14 14:30:00,4.11,4.11,4.09,4.09,35940520.0,4.0586,4.0586,4.0389,4.0389,35940520.0
2017-07-14 15:00:00,4.09,4.13,4.09,4.12,57530560.0,4.0389,4.0784,4.0389,4.0685,57530560.0
2017-07-14 15:30:00,4.12,4.13,4.12,4.12,82397840.0,4.0685,4.0784,4.0685,4.0685,82397840.0
2017-07-17 09:30:00,4.16,4.19,4.13,4.15,176634760.0,4.108,4.1376,4.0784,4.0981,176634760.0
2017-07-17 10:00:00,4.15,4.15,4.08,4.09,135775640.0,4.0981,4.0981,4.029,4.0389,135775640.0
2017-07-17 10:30:00,4.09,4.1,4.04,4.08,109259760.0,4.0389,4.0488,3.9895,4.029,109259760.0
2017-07-17 11:00:00,4.08,4.09,4.07,4.08,51101880.0,4.029,4.0389,4.0191,4.029,51101880.0
2017-07-17 11:30:00,4.08,4.09,4.06,4.09,35551640.0,4.029,4.0389,4.0093,4.0389,35551640.0
2017-07-17 12:00:00,4.09,4.1,4.08,4.09,28028600.0,4.0389,4.0488,4.029,4.0389,28028600.0
2017-07-17 12:30:00,4.09,4.11,4.09,4.1,32293200.0,4.0389,4.0586,4.0389,4.0488,32293200.0
2017-07-17 13:00:00,4.1,4.13,4.1,4.12,36404560.0,4.0488,4.0784,4.0488,4.0685,36404560.0
2017-07-17 13:30:00,4.12,4.13,4.1,4.1,35635880.0,4.0685,4.0784,4.0488,4.0488,35635880.0
2017-07-17 14:00:00,4.1,4.11,4.08,4.09,34035320.0,4.0488,4.0586,4.029,4.0389,34035320.0
2017-07-17 14:30:00,4.09,4.11,4.09,4.1,36901200.0,4.0389,4.0586,4.0389,4.0488,36901200.0
2017-07-17 15:00:00,4.1,4.11,4.09,4.1,32658880.0,4.0488,4.0586,4.0389,4.0488,32658880.0
2017-07-17 15:30:00,4.11,4.12,4.1,4.11,56853440.0,4.0586,4.0685,4.0488,4.0586,56853440.0
2017-07-18 09:30:00,4.04,4.12,4.03,4.11,143632720.0,3.9895,4.0685,3.9796,4.0586,143632720.0
2017-07-18 10:00:00,4.11,4.15,4.1,4.14,93632360.0,4.0586,4.0981,4.0488,4.0883,93632360.0
2017-07-18 10:30:00,4.14,4.15,4.11,4.14,64334280.0,4.0883,4.0981,4.0586,4.0883,64334280.0
2017-07-18 11:00:00,4.14,4.16,4.13,4.15,61390880.0,4.0883,4.108,4.0784,4.0981,61390880.0
2017-07-18 11:30:00,4.15,4.16,4.12,4.13,39695080.0,4.0981,4.108,4.0685,4.0784,39695080.0
2017-07-18 12:00:00,4.13,4.13,4.1,4.11,36017360.0,4.0784,4.0784,4.0488,4.0586,36017360.0
2017-07-18 12:30:00,4.11,4.13,4.11,4.12,27121160.0,4.0586,4.0784,4.0586,4.0685,27121160.0
2017-07-18 13:00:00,4.13,4.15,4.12,4.15,28465680.0,4.0784,4.0981,4.0685,4.0981,28465680.0
2017-07-18 13:30:00,4.15,4.16,4.14,4.15,51376560.0,4.0981,4.108,4.0883,4.0981,51376560.0
2017-07-18 14:00:00,4.15,4.15,4.14,4.14,23618600.0,4.0981,4.0981,4.0883,4.0883,23618600.0
2017-07-18 14:30:00,4.14,4.15,4.13,4.14,22416440.0,4.0883,4.0981,4.0784,4.0883,22416440.0
2017-07-18 15:00:00,4.14,4.16,4.13,4.15,44185400.0,4.0883,4.108,4.0784,4.0981,44185400.0
2017-07-18 15:30:00,4.15,4.15,4.13,4.15,43993920.0,4.0981,4.0981,4.0784,4.0981,43993920.0
2017-07-19 09:30:00,4.16,4.18,4.13,4.15,113535920.0,4.108,4.1278,4.0784,4.0981,113535920.0
2017-07-19 10:00:00,4.15,4.16,4.12,4.15,71515760.0,4.0981,4.108,4.0685,4.0981,71515760.0
2017-07-19 10:30:00,4.15,4.15,4.12,4.13,37656720.0,4.0981,4.0981,4.0685,4.0784,37656720.0
2017-07-19 11:00:00,4.13,4.14,4.13,4.13,31886600.0,4.0784,4.0883,4.0784,4.0784,31886600.0
2017-07-19 11:30:00,4.13,4.16,4.13,4.16,42465080.0,4.0784,4.108,4.0784,4.108,42465080.0
2017-07-19 12:00:00,4.16,4.17,4.15,4.16,34352920.0,4.108,4.1179,4.0981,4.108,34352920.0
2017-07-19 12:30:00,4.16,4.17,4.16,4.17,28603240.0,4.108,4.1179,4.108,4.1179,28603240.0
2017-07-19 13:00:00,4.17,4.19,4.16,4.18,47580160.0,4.1179,4.1376,4.108,4.1278,47580160.0
2017-07-19 13:30:00,4.18,4.18,4.16,4.16,30238280.0,4.1278,4.1278,4.108,4.108,30238280.0
2017-07-19 14:00:00,4.16,4.17,4.16,4.17,19848160.0,4.108,4.1179,4.108,4.1179,19848160.0
2017-07-19 14:30:00,4.17,4.17,4.15,4.16,27135320.0,4.1179,4.1179,4.0981,4.108,27135320.0
2017-07-19 15:00:00,4.16,4.17,4.15,4.15,30952720.0,4.108,4.1179,4.0981,4.0981,30952720.0
2017-07-19 15:30:00,4.15,4.15,4.12,4.13,61673320.0,4.0981,4.0981,4.0685,4.0784,61673320.0
2017-07-20 09:30:00,4.15,4.15,4.1,4.13,100518640.0,4.0981,4.0981,4.0488,4.0784,100518640.0
2017-07-20 10:00:00,4.13,4.13,4.11,4.13,61636680.0,4.0784,4.0784,4.0586,4.0784,61636680.0
2017-07-20 10:30:00,4.13,4.15,4.12,4.14,69203480.0,4.0784,4.0981,4.0685,4.0883,69203480.0
2017-07-20 11:00:00,4.14,4.17,4.14,4.15,73574920.0,4.0883,4.1179,4.0883,4.0981,73574920.0
2017-07-20 11:30:00,4.15,4.18,4.14,4.17,50240280.0,4.0981,4.1278,4.0883,4.1179,50240280.0
2017-07-20 12:00:00,4.17,4.18,4.16,4.17,38470440.0,4.1179,4.1278,4.108,4.1179,38470440.0
2017-07-20 12:30:00,4.17,4.18,4.16,4.16,25816440.0,4.1179,4.1278,4.108,4.108,25816440.0
2017-07-20 13:00:00,4.16,4.17,4.15,4.16,24139880.0,4.108,4.1179,4.0981,4.108,24139880.0
2017-07-20 13:30:00,4.16,4.17,4.15,4.16,21330520.0,4.108,4.1179,4.0981,4.108,21330520.0
2017-07-20 14:00:00,4.15,4.16,4.14,4.15,16644080.0,4.0981,4.108,4.0883,4.0981,16644080.0
2017-07-20 14:30:00,4.15,4.17,4.14,4.17,30059760.0,4.0981,4.1179,4.0883,4.1179,30059760.0
2017-07-20 15:00:00,4.17,4.18,4.17,4.18,50488040.0,4.1179,4.1278,4.1179,4.1278,50488040.0
2017-07-20 15:30:00,4.18,4.19,4.17,4.19,65875520.0,4.1278,4.1376,4.1179,4.1376,65875520.0
2017-07-21 09:30:00,4.17,4.22,4.15,4.21,118598560.0,4.1179,4.1673,4.0981,4.1574,118598560.0
2017-07-21 10:00:00,4.22,4.23,4.2,4.21,82221560.0,4.1673,4.1771,4.1475,4.1574,82221560.0
2017-07-21 10:30:00,4.21,4.23,4.21,4.21,57186400.0,4.1574,4.1771,4.1574,4.1574,57186400.0
2017-07-21 11:00:00,4.21,4.21,4.19,4.21,55919040.0,4.1574,4.1574,4.1376,4.1574,55919040.0
2017-07-21 11:30:00,4.21,4.21,4.19,4.2,31708840.0,4.1574,4.1574,4.1376,4.1475,31708840.0
2017-07-21 12:00:00,4.21,4.22,4.2,4.21,34010160.0,4.1574,4.1673,4.1475,4.1574,34010160.0
2017-07-21 12:30:00,4.21,4.22,4.21,4.21,27504520.0,4.1574,4.1673,4.1574,4.1574,27504520.0
2017-07-21 13:00:00,4.21,4.22,4.2,4.2,16127680.0,4.1574,4.1673,4.1475,4.1475,16127680.0
2017-07-21 13:30:00,4.2,4.21,4.19,4.21,22686720.0,4.1475,4.1574,4.1376,4.1574,22686720.0
2017-07-21 14:00:00,4.21,4.21,4.19,4.21,17722640.0,4.1574,4.1574,4.1376,4.1574,17722640.0
2017-07-21 14:30:00,4.21,4.21,4.2,4.21,25313560.0,4.1574,4.1574,4.1475,4.1574,25313560.0
2017-07-21 15:00:00,4.21,4.21,4.2,4.2,25410000.0,4.1574,4.1574,4.1475,4.1475,25410000.0
2017-07-21 15:30:00,4.2,4.21,4.2,4.2,49024840.0,4.1475,4.1574,4.1475,4.1475,49024840.0
2017-07-24 09:30:00,4.21,4.22,4.18,4.2,91293280.0,4.1574,4.1673,4.1278,4.1475,91293280.0
2017-07-24 10:00:00,4.2,4.21,4.19,4.2,55060960.0,4.1475,4.1574,4.1376,4.1475,55060960.0
2017-07-24 10:30:00,4.2,4.2,4.17,4.17,48561000.0,4.1475,4.1475,4.1179,4.1179,48561000.0
2017-07-24 11:00:00,4.17,4.17,4.14,4.16,76268160.0,4.1179,4.1179,4.0883,4.108,76268160.0
2017-07-24 11:30:00,4.16,4.18,4.14,4.15,49941160.0,4.108,4.1278,4.0883,4.0981,49941160.0
2017-07-24 12:00:00,4.15,4.17,4.15,4.17,40436560.0,4.0981,4.1179,4.0981,4.1179,40436560.0
2017-07-24 12:30:00,4.17,4.17,4.15,4.17,31305920.0,4.1179,4.1179,4.0981,4.1179,31305920.0
2017-07-24 13:00:00,4.17,4.17,4.16,4.16,17953600.0,4.1179,4.1179,4.108,4.108,17953600.0
2017-07-24 13:30:00,4.16,4.16,4.15,4.15,23139000.0,4.108,4.108,4.0981,4.0981,23139000.0
2017-07-24 14:00:00,4.15,4.16,4.15,4.16,21045160.0,4.0981,4.108,4.0981,4.108,21045160.0
2017-07-24 14:30:00,4.16,4.16,4.15,4.16,18779600.0,4.108,4.108,4.0981,4.108,18779600.0
2017-07-24 15:00:00,4.16,4.17,4.15,4.16,48116160.0,4.108,4.1179,4.0981,4.108,48116160.0
2017-07-24 15:30:00,4.16,4.16,4.15,4.15,47294200.0,4.108,4.108,4.0981,4.0981,47294200.0
2017-07-25 09:30:00,4.13,4.15,4.09,4.12,84496720.0,4.0784,4.0981,4.0389,4.0685,84496720.0
2017-07-25 10:00:00,4.12,4.15,4.12,4.15,51300800.0,4.0685,4.0981,4.0685,4.0981,51300800.0
2017-07-25 10:30:00,4.15,4.15,4.12,4.12,52107280.0,4.0981,4.0981,4.0685,4.0685,52107280.0
2017-07-25 11:00:00,4.12,4.13,4.12,4.12,26664520.0,4.0685,4.0784,4.0685,4.0685,26664520.0
2017-07-25 11:30:00,4.12,4.13,4.11,4.12,29992920.0,4.0685,4.0784,4.0586,4.0685,29992920.0
2017-07-25 12:00:00,4.12,4.13,4.11,4.12,20095640.0,4.0685,4.0784,4.0586,4.0685,20095640.0
2017-07-25 12:30:00,4.12,4.14,4.12,4.13,24738640.0,4.0685,4.0883,4.0685,4.0784,24738640.0
2017-07-25 13:00:00,4.13,4.14,4.13,4.14,21093400.0,4.0784,4.0883,4.0784,4.0883,21093400.0
2017-07-25 13:30:00,4.14,4.15,4.14,4.14,24336560.0,4.0883,4.0981,4.0883,4.0883,24336560.0
2017-07-25 14:00:00,4.14,4.15,4.13,4.13,14928320.0,4.0883,4.0981,4.0784,4.0784,14928320.0
2017-07-25 14:30:00,4.13,4.14,4.13,4.14,14490560.0,4.0784,4.0883,4.0784,4.0883,14490560.0
2017-07-25 15:00:00,4.14,4.14,4.13,4.13,13918480.0,4.0883,4.0883,4.0784,4.0784,13918480.0
2017-07-25 15:30:00,4.13,4.14,4.12,4.13,31249440.0,4.0784,4.0883,4.0685,4.0784,31249440.0
2017-07-26 09:30:00,4.19,4.25,4.18,4.24,135335920.0,4.1376,4.1969,4.1278,4.187,135335920.0
2017-07-26 10:00:00,4.24,4.25,4.22,4.22,60474200.0,4.187,4.1969,4.1673,4.1673,60474200.0
2017-07-26 10:30:00,4.22,4.23,4.19,4.2,55302720.0,4.1673,4.1771,4.1376,4.1475,55302720.0
2017-07-26 11:00:00,4.2,4.22,4.19,4.19,41692640.0,4.1475,4.1673,4.1376,4.1376,41692640.0
2017-07-26 11:30:00,4.19,4.2,4.17,4.18,36576000.0,4.1376,4.1475,4.1179,4.1278,36576000.0
2017-07-26 12:00:00,4.18,4.19,4.17,4.18,20640000.0,4.1278,4.1376,4.1179,4.1278,20640000.0
2017-07-26 12:30:00,4.18,4.18,4.15,4.16,29025400.0,4.1278,4.1278,4.0981,4.108,29025400.0
2017-07-26 13:00:00,4.16,4.18,4.16,4.17,20390400.0,4.108,4.1278,4.108,4.1179,20390400.0
2017-07-26 13:30:00,4.17,4.18,4.17,4.17,20113520.0,4.1179,4.1278,4.1179,4.1179,20113520.0
2017-07-26 14:00:00,4.17,4.18,4.16,4.17,26387640.0,4.1179,4.1278,4.108,4.1179,26387640.0
2017-07-26 14:30:00,4.17,4.17,4.15,4.16,31422080.0,4.1179,4.1179,4.0981,4.108,31422080.0
2017-07-26 15:00:00,4.16,4.18,4.16,4.18,23885760.0,4.108,4.1278,4.108,4.1278,23885760.0
2017-07-26 15:30:00,4.18,4.18,4.17,4.18,42671440.0,4.1278,4.1278,4.1179,4.1278,42671440.0
2017-07-27 09:30:00,4.2,4.22,4.17,4.17,58969600.0,4.1475,4.1673,4.1179,4.1179,58969600.0
2017-07-27 10:00:00,4.17,4.18,4.15,4.17,44323760.0,4.1179,4.1278,4.0981,4.1179,44323760.0
2017-07-27 10:30:00,4.17,4.17,4.15,4.16,29900920.0,4.1179,4.1179,4.0981,4.108,29900920.0
2017-07-27 11:00:00,4.16,4.16,4.14,4.14,31109000.0,4.108,4.108,4.0883,4.0883,31109000.0
2017-07-27 11:30:00,4.14,4.16,4.14,4.14,26696920.0,4.0883,4.108,4.0883,4.0883,26696920.0
2017-07-27 12:00:00,4.14,4.14,4.11,4.11,35502480.0,4.0883,4.0883,4.0586,4.0586,35502480.0
2017-07-27 12:30:00,4.11,4.11,4.03,4.04,90668880.0,4.0586,4.0586,3.9796,3.9895,90668880.0
2017-07-27 13:00:00,4.04,4.06,3.97,3.99,95733160.0,3.9895,4.0093,3.9204,3.9401,95733160.0
2017-07-27 13:30:00,3.99,4.02,3.94,4.01,95446080.0,3.9401,3.9698,3.8908,3.9599,95446080.0
2017-07-27 14:00:00,4.02,4.05,4.0,4.03,52684960.0,3.9698,3.9994,3.95,3.9796,52684960.0
2017-07-27 14:30:00,4.03,4.04,4.02,4.04,26493960.0,3.9796,3.9895,3.9698,3.9895,26493960.0
2017-07-27 15:00:00,4.04,4.04,4.02,4.03,22506040.0,3.9895,3.9895,3.9698,3.9796,22506040.0
2017-07-27 15:30:00,4.03,4.05,4.02,4.04,48796000.0,3.9796,3.9994,3.9698,3.9895,48796000.0
2017-07-28 09:30:00,4.01,4.09,3.98,4.07,100318680.0,3.9599,4.0389,3.9303,4.0191,100318680.0
2017-07-28 10:00:00,4.07,4.1,4.07,4.09,54287800.0,4.0191,4.0488,4.0191,4.0389,54287800.0
2017-07-28 10:30:00,4.09,4.09,4.06,4.08,33722600.0,4.0389,4.0389,4.0093,4.029,33722600.0
2017-07-28 11:00:00,4.08,4.11,4.08,4.11,37144680.0,4.029,4.0586,4.029,4.0586,37144680.0
2017-07-28 11:30:00,4.11,4.12,4.1,4.11,34453840.0,4.0586,4.0685,4.0488,4.0586,34453840.0
2017-07-28 12:00:00,4.11,4.12,4.1,4.11,18632560.0,4.0586,4.0685,4.0488,4.0586,18632560.0
2017-07-28 12:30:00,4.11,4.13,4.11,4.13,28010720.0,4.0586,4.0784,4.0586,4.0784,28010720.0
2017-07-28 13:00:00,4.13,4.13,4.12,4.13,17775160.0,4.0784,4.0784,4.0685,4.0784,17775160.0
2017-07-28 13:30:00,4.13,4.13,4.12,4.12,15226800.0,4.0784,4.0784,4.0685,4.0685,15226800.0
2017-07-28 14:00:00,4.12,4.13,4.12,4.12,12039000.0,4.0685,4.0784,4.0685,4.0685,12039000.0
2017-07-28 14:30:00,4.12,4.13,4.12,4.12,17505080.0,4.0685,4.0784,4.0685,4.0685,17505080.0
2017-07-28 15:00:00,4.12,4.13,4.1,4.12,20737560.0,4.0685,4.0784,4.0488,4.0685,20737560.0
2017-07-28 15:30:00,4.12,4.12,4.1,4.11,39679000.0,4.0685,4.0685,4.0488,4.0586,39679000.0
2017-07-31 09:30:00,4.12,4.16,4.12,4.12,81917560.0,4.0685,4.108,4.0685,4.0685,81917560.0
2017-07-31 10:00:00,4.12,4.12,4.08,4.08,67743200.0,4.0685,4.0685,4.029,4.029,67743200.0
2017-07-31 10:30:00,4.08,4.09,4.06,4.07,50426480.0,4.029,4.0389,4.0093,4.0191,50426480.0
2017-07-31 11:00:00,4.07,4.08,4.06,4.07,30285400.0,4.0191,4.029,4.0093,4.0191,30285400.0
2017-07-31 11:30:00,4.07,4.09,4.07,4.09,25096040.0,4.0191,4.0389,4.0191,4.0389,25096040.0
2017-07-31 12:00:00,4.09,4.09,4.06,4.08,19133760.0,4.0389,4.0389,4.0093,4.029,19133760.0
2017-07-31 12:30:00,4.07,4.08,4.06,4.06,17719240.0,4.0191,4.029,4.0093,4.0093,17719240.0
2017-07-31 13:00:00,4.06,4.06,4.04,4.05,21104320.0,4.0093,4.0093,3.9895,3.9994,21104320.0
2017-07-31 13:30:00,4.05,4.05,4.02,4.03,29546600.0,3.9994,3.9994,3.9698,3.9796,29546600.0
2017-07-31 14:00:00,4.03,4.04,4.02,4.04,29643080.0,3.9796,3.9895,3.9698,3.9895,29643080.0
2017-07-31 14:30:00,4.04,4.06,4.04,4.06,22205160.0,3.9895,4.0093,3.9895,4.0093,22205160.0
2017-07-31 15:00:00,4.06,4.08,4.06,4.08,22662440.0,4.0093,4.029,4.0093,4.029,22662440.0
2017-07-31 15:30:00,4.08,4.08,4.06,4.06,42198640.0,4.029,4.029,4.0093,4.0093,42198640.0
2017-08-01 09:30:00,4.05,4.09,4.03,4.08,82533320.0,3.9994,4.0389,3.9796,4.029,82533320.0
2017-08-01 10:00:00,4.08,4.11,4.06,4.06,59952240.0,4.029,4.0586,4.0093,4.0093,59952240.0
2017-08-01 10:30:00,4.06,4.1,4.06,4.09,31941000.0,4.0093,4.0488,4.0093,4.0389,31941000.0
2017-08-01 11:00:00,4.09,4.1,4.08,4.09,25468960.0,4.0389,4.0488,4.029,4.0389,25468960.0
2017-08-01 11:30:00,4.09,4.11,4.09,4.11,24639560.0,4.0389,4.0586,4.0389,4.0586,24639560.0
2017-08-01 12:00:00,4.11,4.11,4.08,4.08,17812360.0,4.0586,4.0586,4.029,4.029,17812360.0
2017-08-01 12:30:00,4.08,4.1,4.08,4.1,15953960.0,4.029,4.0488,4.029,4.0488,15953960.0
2017-08-01 13:00:00,4.1,4.11,4.1,4.11,15824080.0,4.0488,4.0586,4.0488,4.0586,15824080.0
2017-08-01 13:30:00,4.11,4.11,4.1,4.11,12668520.0,4.0586,4.0586,4.0488,4.0586,12668520.0
2017-08-01 14:00:00,4.11,4.11,4.1,4.1,11455800.0,4.0586,4.0586,4.0488,4.0488,11455800.0
2017-08-01 14:30:00,4.1,4.11,4.1,4.1,12100720.0,4.0488,4.0586,4.0488,4.0488,12100720.0
2017-08-01 15:00:00,4.1,4.11,4.09,4.1,16320120.0,4.0488,4.0586,4.0389,4.0488,16320120.0
2017-08-01 15:30:00,4.11,4.11,4.1,4.11,29138720.0,4.0586,4.0586,4.0488,4.0586,29138720.0
2017-08-02 09:30:00,4.14,4.15,4.09,4.11,84956480.0,4.0883,4.0981,4.0389,4.0586,84956480.0
2017-08-02 10:00:00,4.11,4.12,4.06,4.06,50530920.0,4.0586,4.0685,4.0093,4.0093,50530920.0
2017-08-02 10:30:00,4.06,4.08,4.04,4.05,39842560.0,4.0093,4.029,3.9895,3.9994,39842560.0
2017-08-02 11:00:00,4.05,4.07,4.03,4.06,38296320.0,3.9994,4.0191,3.9796,4.0093,38296320.0
2017-08-02 11:30:00,4.06,4.07,4.05,4.06,16145120.0,4.0093,4.0191,3.9994,4.0093,16145120.0
2017-08-02 12:00:00,4.06,4.07,4.05,4.06,13258920.0,4.0093,4.0191,3.9994,4.0093,13258920.0
2017-08-02 12:30:00,4.06,4.07,4.05,4.07,10043000.0,4.0093,4.0191,3.9994,4.0191,10043000.0
2017-08-02 13:00:00,4.07,4.08,4.05,4.08,17469920.0,4.0191,4.029,3.9994,4.029,17469920.0
2017-08-02 13:30:00,4.08,4.1,4.07,4.1,23426440.0,4.029,4.0488,4.0191,4.0488,23426440.0
2017-08-02 14:00:00,4.09,4.11,4.09,4.11,19657320.0,4.0389,4.0586,4.0389,4.0586,19657320.0
2017-08-02 14:30:00,4.1,4.12,4.1,4.11,32068560.0,4.0488,4.0685,4.0488,4.0586,32068560.0
2017-08-02 15:00:00,4.11,4.12,4.09,4.1,23284320.0,4.0586,4.0685,4.0389,4.0488,23284320.0
2017-08-02 15:30:00,4.1,4.11,4.09,4.11,33150640.0,4.0488,4.0586,4.0389,4.0586,33150640.0
2017-08-03 09:30:00,4.11,4.13,4.09,4.11,62245920.0,4.0586,4.0784,4.0389,4.0586,62245920.0
2017-08-03 10:00:00,4.11,4.15,4.11,4.14,53734040.0,4.0586,4.0981,4.0586,4.0883,53734040.0
2017-08-03 10:30:00,4.14,4.15,4.13,4.14,25484880.0,4.0883,4.0981,4.0784,4.0883,25484880.0
2017-08-03 11:00:00,4.14,4.16,4.14,4.16,36502480.0,4.0883,4.108,4.0883,4.108,36502480.0
2017-08-03 11:30:00,4.16,4.16,4.14,4.14,19209720.0,4.108,4.108,4.0883,4.0883,19209720.0
2017-08-03 12:00:00,4.14,4.16,4.14,4.16,15705560.0,4.0883,4.108,4.0883,4.108,15705560.0
2017-08-03 12:30:00,4.16,4.16,4.15,4.15,15122080.0,4.108,4.108,4.0981,4.0981,15122080.0
2017-08-03 13:00:00,4.15,4.15,4.14,4.15,13696680.0,4.0981,4.0981,4.0883,4.0981,13696680.0
2017-08-03 13:30:00,4.15,4.16,4.14,4.15,19415800.0,4.0981,4.108,4.0883,4.0981,19415800.0
2017-08-03 14:00:00,4.15,4.16,4.15,4.15,17922520.0,4.0981,4.108,4.0981,4.0981,17922520.0
2017-08-03 14:30:00,4.15,4.17,4.15,4.16,22378720.0,4.0981,4.1179,4.0981,4.108,22378720.0
2017-08-03 15:00:00,4.16,4.16,4.15,4.16,22107160.0,4.108,4.108,4.0981,4.108,22107160.0
2017-08-03 15:30:00,4.16,4.16,4.14,4.16,51354520.0,4.108,4.108,4.0883,4.108,51354520.0
2017-08-04 09:30:00,4.19,4.22,4.17,4.19,107025880.0,4.1376,4.1673,4.1179,4.1376,107025880.0
2017-08-04 10:00:00,4.19,4.22,4.19,4.22,46372840.0,4.1376,4.1673,4.1376,4.1673,46372840.0
2017-08-04 10:30:00,4.22,4.23,4.21,4.23,47558480.0,4.1673,4.1771,4.1574,4.1771,47558480.0
2017-08-04 11:00:00,4.23,4.25,4.23,4.24,64879440.0,4.1771,4.1969,4.1771,4.187,64879440.0
2017-08-04 11:30:00,4.24,4.24,4.22,4.23,37744840.0,4.187,4.187,4.1673,4.1771,37744840.0
2017-08-04 12:00:00,4.23,4.23,4.21,4.21,18925040.0,4.1771,4.1771,4.1574,4.1574,18925040.0
2017-08-04 12:30:00,4.21,4.22,4.19,4.2,34164960.0,4.1574,4.1673,4.1376,4.1475,34164960.0
2017-08-04 13:00:00,4.2,4.21,4.19,4.2,31021680.0,4.1475,4.1574,4.1376,4.1475,31021680.0
2017-08-04 13:30:00,4.2,4.21,4.19,4.2,19203680.0,4.1475,4.1574,4.1376,4.1475,19203680.0
2017-08-04 14:00:00,4.2,4.21,4.19,4.19,13833840.0,4.1475,4.1574,4.1376,4.1376,13833840.0
2017-08-04 14:30:00,4.19,4.2,4.18,4.18,30537760.0,4.1376,4.1475,4.1278,4.1278,30537760.0
2017-08-04 15:00:00,4.18,4.19,4.18,4.18,18725360.0,4.1278,4.1376,4.1278,4.1278,18725360.0
2017-08-04 15:30:00,4.18,4.19,4.16,4.18,51816840.0,4.1278,4.1376,4.108,4.1278,51816840.0
2017-08-07 09:30:00,4.21,4.25,4.2,4.22,133375320.0,4.1574,4.1969,4.1475,4.1673,133375320.0
2017-08-07 10:00:00,4.22,4.25,4.21,4.24,56844920.0,4.1673,4.1969,4.1574,4.187,56844920.0
2017-08-07 10:30:00,4.24,4.28,4.24,4.28,86052800.0,4.187,4.2265,4.187,4.2265,86052800.0
2017-08-07 11:00:00,4.28,4.3,4.27,4.3,61558880.0,4.2265,4.2463,4.2166,4.2463,61558880.0
2017-08-07 11:30:00,4.3,4.3,4.28,4.29,42733200.0,4.2463,4.2463,4.2265,4.2364,42733200.0
2017-08-07 12:00:00,4.29,4.3,4.29,4.3,25911040.0,4.2364,4.2463,4.2364,4.2463,25911040.0
2017-08-07 12:30:00,4.3,4.31,4.29,4.3,25857520.0,4.2463,4.2561,4.2364,4.2463,25857520.0
2017-08-07 13:00:00,4.3,4.3,4.28,4.3,28890200.0,4.2463,4.2463,4.2265,4.2463,28890200.0
2017-08-07 13:30:00,4.29,4.3,4.27,4.28,31916560.0,4.2364,4.2463,4.2166,4.2265,31916560.0
2017-08-07 14:00:00,4.28,4.29,4.28,4.29,21313080.0,4.2265,4.2364,4.2265,4.2364,21313080.0
2017-08-07 14:30:00,4.29,4.3,4.29,4.29,20986680.0,4.2364,4.2463,4.2364,4.2364,20986680.0
2017-08-07 15:00:00,4.3,4.31,4.29,4.31,27823840.0,4.2463,4.2561,4.2364,4.2561,27823840.0
2017-08-07 15:30:00,4.31,4.31,4.29,4.31,62169760.0,4.2561,4.2561,4.2364,4.2561,62169760.0
2017-08-08 09:30:00,4.35,4.36,4.29,4.31,149337000.0,4.2956,4.3055,4.2364,4.2561,149337000.0
2017-08-08 10:00:00,4.31,4.32,4.26,4.26,88413760.0,4.2561,4.266,4.2068,4.2068,88413760.0
2017-08-08 10:30:00,4.26,4.3,4.26,4.29,53330000.0,4.2068,4.2463,4.2068,4.2364,53330000.0
2017-08-08 11:00:00,4.29,4.31,4.29,4.31,42355280.0,4.2364,4.2561,4.2364,4.2561,42355280.0
2017-08-08 11:30:00,4.31,4.32,4.28,4.28,38516760.0,4.2561,4.266,4.2265,4.2265,38516760.0
2017-08-08 12:00:00,4.28,4.29,4.27,4.29,31029760.0,4.2265,4.2364,4.2166,4.2364,31029760.0
2017-08-08 12:30:00,4.29,4.29,4.27,4.28,18560720.0,4.2364,4.2364,4.2166,4.2265,18560720.0
2017-08-08 13:00:00,4.27,4.29,4.27,4.28,22031960.0,4.2166,4.2364,4.2166,4.2265,22031960.0
2017-08-08 13:30:00,4.28,4.28,4.27,4.27,19349400.0,4.2265,4.2265,4.2166,4.2166,19349400.0
2017-08-08 14:00:00,4.27,4.28,4.27,4.28,18235160.0,4.2166,4.2265,4.2166,4.2265,18235160.0
2017-08-08 14:30:00,4.28,4.29,4.28,4.29,17383520.0,4.2265,4.2364,4.2265,4.2364,17383520.0
2017-08-08 15:00:00,4.29,4.29,4.23,4.25,53009400.0,4.2364,4.2364,4.1771,4.1969,53009400.0
2017-08-08 15:30:00,4.25,4.26,4.22,4.26,92499400.0,4.1969,4.2068,4.1673,4.2068,92499400.0
2017-08-09 09:30:00,4.21,4.24,4.19,4.23,74445520.0,4.1574,4.187,4.1376,4.1771,74445520.0
2017-08-09 10:00:00,4.23,4.27,4.22,4.25,47919800.0,4.1771,4.2166,4.1673,4.1969,47919800.0
2017-08-09 10:30:00,4.25,4.27,4.25,4.26,33990960.0,4.1969,4.2166,4.1969,4.2068,33990960.0
2017-08-09 11:00:00,4.25,4.26,4.24,4.24,27828440.0,4.1969,4.2068,4.187,4.187,27828440.0
2017-08-09 11:30:00,4.24,4.27,4.24,4.26,26713280.0,4.187,4.2166,4.187,4.2068,26713280.0
2017-08-09 12:00:00,4.26,4.29,4.26,4.28,38472720.0,4.2068,4.2364,4.2068,4.2265,38472720.0
2017-08-09 12:30:00,4.28,4.29,4.27,4.27,26532120.0,4.2265,4.2364,4.2166,4.2166,26532120.0
2017-08-09 13:00:00,4.27,4.28,4.27,4.28,16220640.0,4.2166,4.2265,4.2166,4.2265,16220640.0
2017-08-09 13:30:00,4.28,4.29,4.27,4.28,18418920.0,4.2265,4.2364,4.2166,4.2265,18418920.0
2017-08-09 14:00:00,4.28,4.29,4.27,4.27,17253560.0,4.2265,4.2364,4.2166,4.2166,17253560.0
2017-08-09 14:30:00,4.27,4.27,4.26,4.27,23135040.0,4.2166,4.2166,4.2068,4.2166,23135040.0
2017-08-09 15:00:00,4.27,4.28,4.27,4.27,29303920.0,4.2166,4.2265,4.2166,4.2166,29303920.0
2017-08-09 15:30:00,4.28,4.3,4.27,4.3,65292320.0,4.2265,4.2463,4.2166,4.2463,65292320.0
2017-08-10 09:30:00,4.3,4.32,4.24,4.25,106469760.0,4.2463,4.266,4.187,4.1969,106469760.0
2017-08-10 10:00:00,4.25,4.25,4.15,4.2,146310240.0,4.1969,4.1969,4.0981,4.1475,146310240.0
2017-08-10 10:30:00,4.2,4.22,4.19,4.2,64946400.0,4.1475,4.1673,4.1376,4.1475,64946400.0
2017-08-10 11:00:00,4.2,4.21,4.16,4.18,66184720.0,4.1475,4.1574,4.108,4.1278,66184720.0
2017-08-10 11:30:00,4.18,4.18,4.14,4.15,58510320.0,4.1278,4.1278,4.0883,4.0981,58510320.0
2017-08-10 12:00:00,4.14,4.17,4.14,4.15,49327240.0,4.0883,4.1179,4.0883,4.0981,49327240.0
2017-08-10 12:30:00,4.15,4.16,4.12,4.16,63541600.0,4.0981,4.108,4.0685,4.108,63541600.0
2017-08-10 13:00:00,4.16,4.19,4.15,4.19,45494080.0,4.108,4.1376,4.0981,4.1376,45494080.0
2017-08-10 13:30:00,4.19,4.2,4.17,4.19,39160440.0,4.1376,4.1475,4.1179,4.1376,39160440.0
2017-08-10 14:00:00,4.19,4.19,4.17,4.18,30225720.0,4.1376,4.1376,4.1179,4.1278,30225720.0
2017-08-10 14:30:00,4.18,4.19,4.16,4.18,36765840.0,4.1278,4.1376,4.108,4.1278,36765840.0
2017-08-10 15:00:00,4.18,4.19,4.14,4.16,75734000.0,4.1278,4.1376,4.0883,4.108,75734000.0
2017-08-10 15:30:00,4.16,4.17,4.11,4.12,123347480.0,4.108,4.1179,4.0586,4.0685,123347480.0
2017-08-11 09:30:00,3.93,3.98,3.84,3.89,360303000.0,3.8809,3.9303,3.792,3.8414,360303000.0
2017-08-11 10:00:00,3.88,3.96,3.88,3.92,148793640.0,3.8315,3.9105,3.8315,3.871,148793640.0
2017-08-11 10:30:00,3.92,3.93,3.88,3.88,100293400.0,3.871,3.8809,3.8315,3.8315,100293400.0
2017-08-11 11:00:00,3.88,3.89,3.82,3.83,105945120.0,3.8315,3.8414,3.7723,3.7821,105945120.0
2017-08-11 11:30:00,3.83,3.87,3.83,3.83,85842480.0,3.7821,3.8216,3.7821,3.7821,85842480.0
2017-08-11 12:00:00,3.83,3.89,3.83,3.89,83291400.0,3.7821,3.8414,3.7821,3.8414,83291400.0
2017-08-11 12:30:00,3.89,3.89,3.87,3.88,38693120.0,3.8414,3.8414,3.8216,3.8315,38693120.0
2017-08-11 13:00:00,3.88,3.9,3.87,3.87,50819640.0,3.8315,3.8513,3.8216,3.8216,50819640.0
2017-08-11 13:30:00,3.87,3.88,3.86,3.88,37235200.0,3.8216,3.8315,3.8118,3.8315,37235200.0
2017-08-11 14:00:00,3.88,3.9,3.88,3.88,35681320.0,3.8315,3.8513,3.8315,3.8315,35681320.0
2017-08-11 14:30:00,3.88,3.89,3.86,3.87,36099560.0,3.8315,3.8414,3.8118,3.8216,36099560.0
2017-08-11 15:00:00,3.87,3.88,3.85,3.87,50086800.0,3.8216,3.8315,3.8019,3.8216,50086800.0
2017-08-11 15:30:00,3.87,3.9,3.86,3.9,93616000.0,3.8216,3.8513,3.8118,3.8513,93616000.0
2017-08-14 09:30:00,3.99,4.05,3.98,4.03,210334680.0,3.9401,3.9994,3.9303,3.9796,210334680.0
2017-08-14 10:00:00,4.03,4.07,4.03,4.05,106651560.0,3.9796,4.0191,3.9796,3.9994,106651560.0
2017-08-14 10:30:00,4.05,4.06,4.04,4.05,71192160.0,3.9994,4.0093,3.9895,3.9994,71192160.0
2017-08-14 11:00:00,4.05,4.1,4.05,4.1,89041920.0,3.9994,4.0488,3.9994,4.0488,89041920.0
2017-08-14 11:30:00,4.1,4.12,4.09,4.11,73983040.0,4.0488,4.0685,4.0389,4.0586,73983040.0
2017-08-14 12:00:00,4.11,4.14,4.1,4.13,91628440.0,4.0586,4.0883,4.0488,4.0784,91628440.0
2017-08-14 12:30:00,4.13,4.15,4.12,4.13,65809560.0,4.0784,4.0981,4.0685,4.0784,65809560.0
2017-08-14 13:00:00,4.13,4.15,4.12,4.14,58382280.0,4.0784,4.0981,4.0685,4.0883,58382280.0
2017-08-14 13:30:00,4.14,4.15,4.13,4.14,38688120.0,4.0883,4.0981,4.0784,4.0883,38688120.0
2017-08-14 14:00:00,4.14,4.16,4.13,4.16,56724920.0,4.0883,4.108,4.0784,4.108,56724920.0
2017-08-14 14:30:00,4.16,4.17,4.14,4.15,54871200.0,4.108,4.1179,4.0883,4.0981,54871200.0
2017-08-14 15:00:00,4.15,4.18,4.15,4.18,61251640.0,4.0981,4.1278,4.0981,4.1278,61251640.0
2017-08-14 15:30:00,4.18,4.21,4.17,4.21,147474200.0,4.1278,4.1574,4.1179,4.1574,147474200.0
2017-08-15 09:30:00,4.22,4.24,4.14,4.17,188700320.0,4.1673,4.187,4.0883,4.1179,188700320.0
2017-08-15 10:00:00,4.17,4.18,4.14,4.18,104862080.0,4.1179,4.1278,4.0883,4.1278,104862080.0
2017-08-15 10:30:00,4.18,4.2,4.16,4.18,60349280.0,4.1278,4.1475,4.108,4.1278,60349280.0
2017-08-15 11:00:00,4.18,4.2,4.18,4.2,37154360.0,4.1278,4.1475,4.1278,4.1475,37154360.0
2017-08-15 11:30:00,4.2,4.22,4.19,4.19,58503920.0,4.1475,4.1673,4.1376,4.1376,58503920.0
2017-08-15 12:00:00,4.19,4.21,4.19,4.19,32711480.0,4.1376,4.1574,4.1376,4.1376,32711480.0
2017-08-15 12:30:00,4.19,4.2,4.18,4.2,22895760.0,4.1376,4.1475,4.1278,4.1475,22895760.0
2017-08-15 13:00:00,4.2,4.2,4.17,4.18,28711720.0,4.1475,4.1475,4.1179,4.1278,28711720.0
2017-08-15 13:30:00,4.18,4.19,4.18,4.19,20321840.0,4.1278,4.1376,4.1278,4.1376,20321840.0
2017-08-15 14:00:00,4.19,4.2,4.18,4.2,22644800.0,4.1376,4.1475,4.1278,4.1475,22644800.0
2017-08-15 14:30:00,4.2,4.2,4.19,4.19,16946880.0,4.1475,4.1475,4.1376,4.1376,16946880.0
2017-08-15 15:00:00,4.19,4.2,4.18,4.18,24227080.0,4.1376,4.1475,4.1278,4.1278,24227080.0
2017-08-15 15:30:00,4.18,4.19,4.17,4.17,50145160.0,4.1278,4.1376,4.1179,4.1179,50145160.0
2017-08-16 09:30:00,4.19,4.21,4.13,4.15,106026560.0,4.1376,4.1574,4.0784,4.0981,106026560.0
2017-08-16 10:00:00,4.15,4.17,4.14,4.17,53664320.0,4.0981,4.1179,4.0883,4.1179,53664320.0
2017-08-16 10:30:00,4.17,4.19,4.16,4.17,42580240.0,4.1179,4.1376,4.108,4.1179,42580240.0
2017-08-16 11:00:00,4.17,4.19,4.17,4.19,29696840.0,4.1179,4.1376,4.1179,4.1376,29696840.0
2017-08-16 11:30:00,4.19,4.19,4.17,4.17,22086040.0,4.1376,4.1376,4.1179,4.1179,22086040.0
2017-08-16 12:00:00,4.17,4.18,4.17,4.17,17484840.0,4.1179,4.1278,4.1179,4.1179,17484840.0
2017-08-16 12:30:00,4.17,4.18,4.15,4.15,21974840.0,4.1179,4.1278,4.0981,4.0981,21974840.0
2017-08-16 13:00:00,4.15,4.16,4.12,4.12,44481080.0,4.0981,4.108,4.0685,4.0685,44481080.0
2017-08-16 13:30:00,4.12,4.14,4.12,4.13,28909920.0,4.0685,4.0883,4.0685,4.0784,28909920.0
2017-08-16 14:00:00,4.13,4.15,4.1,4.11,47302720.0,4.0784,4.0981,4.0488,4.0586,47302720.0
2017-08-16 14:30:00,4.11,4.13,4.1,4.12,31171600.0,4.0586,4.0784,4.0488,4.0685,31171600.0
2017-08-16 15:00:00,4.12,4.13,4.11,4.13,24325640.0,4.0685,4.0784,4.0586,4.0784,24325640.0
2017-08-16 15:30:00,4.13,4.14,4.12,4.13,50507440.0,4.0784,4.0883,4.0685,4.0784,50507440.0
2017-08-17 09:30:00,4.12,4.14,4.08,4.11,73422320.0,4.0685,4.0883,4.029,4.0586,73422320.0
2017-08-17 10:00:00,4.11,4.12,4.07,4.09,69948840.0,4.0586,4.0685,4.0191,4.0389,69948840.0
2017-08-17 10:30:00,4.09,4.1,4.07,4.08,41300840.0,4.0389,4.0488,4.0191,4.029,41300840.0
2017-08-17 11:00:00,4.08,4.1,4.08,4.09,24135880.0,4.029,4.0488,4.029,4.0389,24135880.0
2017-08-17 11:30:00,4.09,4.1,4.08,4.1,18781400.0,4.0389,4.0488,4.029,4.0488,18781400.0
2017-08-17 12:00:00,4.1,4.11,4.07,4.08,23551720.0,4.0488,4.0586,4.0191,4.029,23551720.0
2017-08-17 12:30:00,4.08,4.08,4.06,4.07,24803160.0,4.029,4.029,4.0093,4.0191,24803160.0
2017-08-17 13:00:00,4.07,4.08,4.06,4.07,22210720.0,4.0191,4.029,4.0093,4.0191,22210720.0
2017-08-17 13:30:00,4.07,4.08,4.06,4.07,20549760.0,4.0191,4.029,4.0093,4.0191,20549760.0
2017-08-17 14:00:00,4.07,4.08,4.06,4.08,21358360.0,4.0191,4.029,4.0093,4.029,21358360.0
2017-08-17 14:30:00,4.08,4.08,4.06,4.06,19689720.0,4.029,4.029,4.0093,4.0093,19689720.0
2017-08-17 15:00:00,4.06,4.07,4.03,4.04,35075920.0,4.0093,4.0191,3.9796,3.9895,35075920.0
2017-08-17 15:30:00,4.04,4.06,4.04,4.04,54947200.0,3.9895,4.0093,3.9895,3.9895,54947200.0
2017-08-18 09:30:00,4.09,4.09,3.99,4.0,101369640.0,4.0389,4.0389,3.9401,3.95,101369640.0
2017-08-18 10:00:00,4.0,4.06,3.99,4.06,59356480.0,3.95,4.0093,3.9401,4.0093,59356480.0
2017-08-18 10:30:00,4.06,4.07,4.04,4.07,43834600.0,4.0093,4.0191,3.9895,4.0191,43834600.0
2017-08-18 11:00:00,4.07,4.09,4.05,4.09,42349680.0,4.0191,4.0389,3.9994,4.0389,42349680.0
2017-08-18 11:30:00,4.09,4.11,4.08,4.1,45819000.0,4.0389,4.0586,4.029,4.0488,45819000.0
2017-08-18 12:00:00,4.1,4.1,4.08,4.09,31262560.0,4.0488,4.0488,4.029,4.0389,31262560.0
2017-08-18 12:30:00,4.09,4.1,4.09,4.09,25690160.0,4.0389,4.0488,4.0389,4.0389,25690160.0
2017-08-18 13:00:00,4.09,4.09,4.06,4.07,25605000.0,4.0389,4.0389,4.0093,4.0191,25605000.0
2017-08-18 13:30:00,4.07,4.07,4.04,4.04,30397600.0,4.0191,4.0191,3.9895,3.9895,30397600.0
2017-08-18 14:00:00,4.04,4.06,4.04,4.06,27313600.0,3.9895,4.0093,3.9895,4.0093,27313600.0
2017-08-18 14:30:00,4.06,4.06,4.05,4.05,14704920.0,4.0093,4.0093,3.9994,3.9994,14704920.0
2017-08-18 15:00:00,4.05,4.06,4.05,4.06,17751920.0,3.9994,4.0093,3.9994,4.0093,17751920.0
2017-08-18 15:30:00,4.06,4.06,4.04,4.04,51202760.0,4.0093,4.0093,3.9895,3.9895,51202760.0
2017-08-21 09:30:00,4.06,4.07,4.02,4.03,71409240.0,4.0093,4.0191,3.9698,3.9796,71409240.0
2017-08-21 10:00:00,4.03,4.03,3.94,3.95,96247240.0,3.9796,3.9796,3.8908,3.9006,96247240.0
2017-08-21 10:30:00,3.95,3.98,3.93,3.97,78795800.0,3.9006,3.9303,3.8809,3.9204,78795800.0
2017-08-21 11:00:00,3.97,3.97,3.94,3.96,43982240.0,3.9204,3.9204,3.8908,3.9105,43982240.0
2017-08-21 11:30:00,3.96,4.02,3.96,4.01,60585280.0,3.9105,3.9698,3.9105,3.9599,60585280.0
2017-08-21 12:00:00,4.0,4.01,3.99,4.0,26742040.0,3.95,3.9599,3.9401,3.95,26742040.0
2017-08-21 12:30:00,4.0,4.01,3.99,3.99,20112640.0,3.95,3.9599,3.9401,3.9401,20112640.0
2017-08-21 13:00:00,4.0,4.0,3.97,3.97,17611600.0,3.95,3.95,3.9204,3.9204,17611600.0
2017-08-21 13:30:00,3.97,3.99,3.97,3.98,14608480.0,3.9204,3.9401,3.9204,3.9303,14608480.0
2017-08-21 14:00:00,3.98,3.98,3.97,3.98,14148200.0,3.9303,3.9303,3.9204,3.9303,14148200.0
2017-08-21 14:30:00,3.98,3.99,3.97,3.97,14113520.0,3.9303,3.9401,3.9204,3.9204,14113520.0
2017-08-21 15:00:00,3.97,3.97,3.95,3.97,27268720.0,3.9204,3.9204,3.9006,3.9204,27268720.0
2017-08-21 15:30:00,3.97,3.98,3.97,3.98,42141160.0,3.9204,3.9303,3.9204,3.9303,42141160.0
2017-08-22 09:30:00,4.01,4.04,3.99,4.01,84256520.0,3.9633,3.9929,3.9435,3.9633,84256520.0
2017-08-22 10:00:00,4.01,4.04,4.0,4.03,47420560.0,3.9633,3.9929,3.9534,3.9831,47420560.0
2017-08-22 10:30:00,4.03,4.03,4.01,4.03,31942920.0,3.9831,3.9831,3.9633,3.9831,31942920.0
2017-08-22 11:00:00,4.03,4.06,4.02,4.06,41040760.0,3.9831,4.0127,3.9732,4.0127,41040760.0
2017-08-22 11:30:00,4.06,4.06,4.04,4.05,21812400.0,4.0127,4.0127,3.9929,4.0028,21812400.0
2017-08-22 12:00:00,4.05,4.06,4.05,4.05,16199280.0,4.0028,4.0127,4.0028,4.0028,16199280.0
2017-08-22 12:30:00,4.05,4.05,4.04,4.05,14333800.0,4.0028,4.0028,3.9929,4.0028,14333800.0
2017-08-22 13:00:00,4.05,4.05,4.04,4.04,14354560.0,4.0028,4.0028,3.9929,3.9929,14354560.0
2017-08-22 13:30:00,4.04,4.05,4.04,4.04,10140560.0,3.9929,4.0028,3.9929,3.9929,10140560.0
2017-08-22 14:00:00,4.04,4.06,4.04,4.06,21267440.0,3.9929,4.0127,3.9929,4.0127,21267440.0
2017-08-22 14:30:00,4.06,4.07,4.05,4.06,21029720.0,4.0127,4.0226,4.0028,4.0127,21029720.0
2017-08-22 15:00:00,4.06,4.07,4.05,4.06,20894240.0,4.0127,4.0226,4.0028,4.0127,20894240.0
2017-08-22 15:30:00,4.06,4.07,4.06,4.06,43580920.0,4.0127,4.0226,4.0127,4.0127,43580920.0
2017-08-23 09:30:00,4.03,4.09,4.02,4.09,78486920.0,3.9831,4.0424,3.9732,4.0424,78486920.0
2017-08-23 10:00:00,4.09,4.11,4.06,4.1,64644880.0,4.0424,4.0621,4.0127,4.0522,64644880.0
2017-08-23 10:30:00,4.1,4.12,4.09,4.1,40827160.0,4.0522,4.072,4.0424,4.0522,40827160.0
2017-08-23 11:00:00,4.1,4.13,4.1,4.12,45353080.0,4.0522,4.0819,4.0522,4.072,45353080.0
2017-08-23 11:30:00,4.12,4.14,4.11,4.13,32716320.0,4.072,4.0918,4.0621,4.0819,32716320.0
2017-08-23 12:00:00,4.13,4.14,4.12,4.12,24263160.0,4.0819,4.0918,4.072,4.072,24263160.0
2017-08-23 12:30:00,4.12,4.13,4.12,4.13,18879720.0,4.072,4.0819,4.072,4.0819,18879720.0
2017-08-23 13:00:00,4.13,4.14,4.12,4.12,16558200.0,4.0819,4.0918,4.072,4.072,16558200.0
2017-08-23 13:30:00,4.12,4.13,4.11,4.12,16623440.0,4.072,4.0819,4.0621,4.072,16623440.0
2017-08-23 14:00:00,4.12,4.14,4.12,4.12,22671040.0,4.072,4.0918,4.072,4.072,22671040.0
2017-08-23 14:30:00,4.12,4.14,4.12,4.13,20694120.0,4.072,4.0918,4.072,4.0819,20694120.0
2017-08-23 15:00:00,4.13,4.14,4.13,4.14,21767280.0,4.0819,4.0918,4.0819,4.0918,21767280.0
2017-08-23 15:30:00,4.14,4.16,4.14,4.14,51391880.0,4.0918,4.1115,4.0918,4.0918,51391880.0
2017-08-24 09:30:00,4.18,4.18,4.13,4.13,82926080.0,4.1313,4.1313,4.0819,4.0819,82926080.0
2017-08-24 10:00:00,4.14,4.17,4.13,4.15,46547800.0,4.0918,4.1214,4.0819,4.1017,46547800.0
2017-08-24 10:30:00,4.15,4.17,4.14,4.14,27219160.0,4.1017,4.1214,4.0918,4.0918,27219160.0
2017-08-24 11:00:00,4.14,4.15,4.1,4.12,45889320.0,4.0918,4.1017,4.0522,4.072,45889320.0
2017-08-24 11:30:00,4.12,4.13,4.1,4.13,29681680.0,4.072,4.0819,4.0522,4.0819,29681680.0
2017-08-24 12:00:00,4.13,4.13,4.11,4.12,16730720.0,4.0819,4.0819,4.0621,4.072,16730720.0
2017-08-24 12:30:00,4.12,4.14,4.12,4.13,18384760.0,4.072,4.0918,4.072,4.0819,18384760.0
2017-08-24 13:00:00,4.13,4.14,4.12,4.13,17460240.0,4.0819,4.0918,4.072,4.0819,17460240.0
2017-08-24 13:30:00,4.13,4.14,4.13,4.13,12982600.0,4.0819,4.0918,4.0819,4.0819,12982600.0
2017-08-24 14:00:00,4.13,4.14,4.13,4.14,21771120.0,4.0819,4.0918,4.0819,4.0918,21771120.0
2017-08-24 14:30:00,4.14,4.16,4.14,4.15,25199640.0,4.0918,4.1115,4.0918,4.1017,25199640.0
2017-08-24 15:00:00,4.15,4.15,4.14,4.15,22134160.0,4.1017,4.1017,4.0918,4.1017,22134160.0
2017-08-24 15:30:00,4.15,4.15,4.13,4.13,39975480.0,4.1017,4.1017,4.0819,4.0819,39975480.0
2017-08-25 09:30:00,4.15,4.16,4.13,4.15,53488160.0,4.1017,4.1115,4.0819,4.1017,53488160.0
2017-08-25 10:00:00,4.15,4.16,4.13,4.14,30559800.0,4.1017,4.1115,4.0819,4.0918,30559800.0
2017-08-25 10:30:00,4.15,4.15,4.12,4.12,24652320.0,4.1017,4.1017,4.072,4.072,24652320.0
2017-08-25 11:00:00,4.12,4.12,4.1,4.11,30334360.0,4.072,4.072,4.0522,4.0621,30334360.0
2017-08-25 11:30:00,4.11,4.11,4.09,4.1,24786920.0,4.0621,4.0621,4.0424,4.0522,24786920.0
2017-08-25 12:00:00,4.11,4.11,4.1,4.1,12052120.0,4.0621,4.0621,4.0522,4.0522,12052120.0
2017-08-25 12:30:00,4.1,4.1,4.09,4.09,17678960.0,4.0522,4.0522,4.0424,4.0424,17678960.0
2017-08-25 13:00:00,4.1,4.11,4.1,4.1,14742480.0,4.0522,4.0621,4.0522,4.0522,14742480.0
2017-08-25 13:30:00,4.1,4.1,4.09,4.1,9195640.0,4.0522,4.0522,4.0424,4.0522,9195640.0
2017-08-25 14:00:00,4.1,4.11,4.1,4.1,12541000.0,4.0522,4.0621,4.0522,4.0522,12541000.0
2017-08-25 14:30:00,4.11,4.12,4.1,4.11,12595480.0,4.0621,4.072,4.0522,4.0621,12595480.0
2017-08-25 15:00:00,4.11,4.11,4.1,4.11,14289520.0,4.0621,4.0621,4.0522,4.0621,14289520.0
2017-08-25 15:30:00,4.11,4.11,4.09,4.1,35835360.0,4.0621,4.0621,4.0424,4.0522,35835360.0
2017-08-28 09:30:00,4.11,4.11,4.06,4.07,62163760.0,4.0621,4.0621,4.0127,4.0226,62163760.0
2017-08-28 10:00:00,4.07,4.1,4.07,4.09,34593440.0,4.0226,4.0522,4.0226,4.0424,34593440.0
2017-08-28 10:30:00,4.09,4.1,4.07,4.08,32932840.0,4.0424,4.0522,4.0226,4.0325,32932840.0
2017-08-28 11:00:00,4.08,4.1,4.08,4.1,20446640.0,4.0325,4.0522,4.0325,4.0522,20446640.0
2017-08-28 11:30:00,4.1,4.11,4.09,4.11,22404480.0,4.0522,4.0621,4.0424,4.0621,22404480.0
2017-08-28 12:00:00,4.11,4.11,4.1,4.1,17666760.0,4.0621,4.0621,4.0522,4.0522,17666760.0
2017-08-28 12:30:00,4.1,4.1,4.09,4.1,10647160.0,4.0522,4.0522,4.0424,4.0522,10647160.0
2017-08-28 13:00:00,4.11,4.11,4.1,4.11,11742600.0,4.0621,4.0621,4.0522,4.0621,11742600.0
2017-08-28 13:30:00,4.11,4.12,4.11,4.12,17952640.0,4.0621,4.072,4.0621,4.072,17952640.0
2017-08-28 14:00:00,4.12,4.12,4.11,4.12,15982880.0,4.072,4.072,4.0621,4.072,15982880.0
2017-08-28 14:30:00,4.11,4.12,4.11,4.12,14062560.0,4.0621,4.072,4.0621,4.072,14062560.0
2017-08-28 15:00:00,4.12,4.12,4.11,4.12,13187120.0,4.072,4.072,4.0621,4.072,13187120.0
2017-08-28 15:30:00,4.12,4.13,4.12,4.12,32951120.0,4.072,4.0819,4.072,4.072,32951120.0
2017-08-29 09:30:00,4.06,4.1,4.06,4.09,56599000.0,4.0127,4.0522,4.0127,4.0424,56599000.0
2017-08-29 10:00:00,4.09,4.11,4.08,4.11,29210000.0,4.0424,4.0621,4.0325,4.0621,29210000.0
2017-08-29 10:30:00,4.11,4.13,4.11,4.12,30487400.0,4.0621,4.0819,4.0621,4.072,30487400.0
2017-08-29 11:00:00,4.12,4.14,4.12,4.12,18877000.0,4.072,4.0918,4.072,4.072,18877000.0
2017-08-29 11:30:00,4.12,4.13,4.12,4.12,11685320.0,4.072,4.0819,4.072,4.072,11685320.0
2017-08-29 12:00:00,4.12,4.12,4.11,4.11,12821840.0,4.072,4.072,4.0621,4.0621,12821840.0
2017-08-29 12:30:00,4.11,4.13,4.11,4.12,9970000.0,4.0621,4.0819,4.0621,4.072,9970000.0
2017-08-29 13:00:00,4.12,4.13,4.12,4.12,12905160.0,4.072,4.0819,4.072,4.072,12905160.0
2017-08-29 13:30:00,4.12,4.13,4.11,4.12,16175120.0,4.072,4.0819,4.0621,4.072,16175120.0
2017-08-29 14:00:00,4.12,4.13,4.12,4.12,9332760.0,4.072,4.0819,4.072,4.072,9332760.0
2017-08-29 14:30:00,4.12,4.14,4.12,4.14,15504480.0,4.072,4.0918,4.072,4.0918,15504480.0
2017-08-29 15:00:00,4.13,4.14,4.13,4.13,11736440.0,4.0819,4.0918,4.0819,4.0819,11736440.0
2017-08-29 15:30:00,4.13,4.13,4.11,4.12,38316720.0,4.0819,4.0819,4.0621,4.072,38316720.0
2017-08-30 09:30:00,4.14,4.14,4.12,4.14,52052720.0,4.0918,4.0918,4.072,4.0918,52052720.0
2017-08-30 10:00:00,4.14,4.14,4.11,4.12,37138800.0,4.0918,4.0918,4.0621,4.072,37138800.0
2017-08-30 10:30:00,4.12,4.13,4.11,4.13,27355560.0,4.072,4.0819,4.0621,4.0819,27355560.0
2017-08-30 11:00:00,4.12,4.13,4.12,4.12,10800440.0,4.072,4.0819,4.072,4.072,10800440.0
2017-08-30 11:30:00,4.12,4.13,4.11,4.12,10419680.0,4.072,4.0819,4.0621,4.072,10419680.0
2017-08-30 12:00:00,4.12,4.12,4.11,4.12,13769160.0,4.072,4.072,4.0621,4.072,13769160.0
2017-08-30 12:30:00,4.12,4.13,4.12,4.13,16436200.0,4.072,4.0819,4.072,4.0819,16436200.0
2017-08-30 13:00:00,4.13,4.13,4.12,4.13,10040880.0,4.0819,4.0819,4.072,4.0819,10040880.0
2017-08-30 13:30:00,4.13,4.13,4.12,4.13,14391680.0,4.0819,4.0819,4.072,4.0819,14391680.0
2017-08-30 14:00:00,4.13,4.15,4.12,4.15,35294240.0,4.0819,4.1017,4.072,4.1017,35294240.0
2017-08-30 14:30:00,4.15,4.15,4.13,4.14,24713920.0,4.1017,4.1017,4.0819,4.0918,24713920.0
2017-08-30 15:00:00,4.14,4.15,4.13,4.14,18150920.0,4.0918,4.1017,4.0819,4.0918,18150920.0
2017-08-30 15:30:00,4.14,4.15,4.13,4.14,45087760.0,4.0918,4.1017,4.0819,4.0918,45087760.0
2017-08-31 09:30:00,4.16,4.2,4.15,4.2,92138880.0,4.1115,4.1511,4.1017,4.1511,92138880.0
2017-08-31 10:00:00,4.2,4.22,4.19,4.22,50551000.0,4.1511,4.1708,4.1412,4.1708,50551000.0
2017-08-31 10:30:00,4.22,4.22,4.21,4.22,39687080.0,4.1708,4.1708,4.161,4.1708,39687080.0
2017-08-31 11:00:00,4.22,4.22,4.21,4.22,22571360.0,4.1708,4.1708,4.161,4.1708,22571360.0
2017-08-31 11:30:00,4.22,4.22,4.21,4.22,17060640.0,4.1708,4.1708,4.161,4.1708,17060640.0
2017-08-31 12:00:00,4.22,4.24,4.21,4.24,44699720.0,4.1708,4.1906,4.161,4.1906,44699720.0
2017-08-31 12:30:00,4.24,4.24,4.23,4.23,22142560.0,4.1906,4.1906,4.1807,4.1807,22142560.0
2017-08-31 13:00:00,4.23,4.24,4.23,4.23,15352880.0,4.1807,4.1906,4.1807,4.1807,15352880.0
2017-08-31 13:30:00,4.23,4.24,4.22,4.23,22817920.0,4.1807,4.1906,4.1708,4.1807,22817920.0
2017-08-31 14:00:00,4.23,4.23,4.21,4.22,23816840.0,4.1807,4.1807,4.161,4.1708,23816840.0
2017-08-31 14:30:00,4.22,4.23,4.22,4.22,18012880.0,4.1708,4.1807,4.1708,4.1708,18012880.0
2017-08-31 15:00:00,4.22,4.23,4.21,4.22,29987800.0,4.1708,4.1807,4.161,4.1708,29987800.0
2017-08-31 15:30:00,4.22,4.24,4.22,4.24,68328720.0,4.1708,4.1906,4.1708,4.1906,68328720.0
2017-09-01 09:30:00,4.25,4.3,4.25,4.27,103766800.0,4.2005,4.2499,4.2005,4.2203,103766800.0
2017-09-01 10:00:00,4.27,4.28,4.25,4.28,53663040.0,4.2203,4.2301,4.2005,4.2301,53663040.0
2017-09-01 10:30:00,4.28,4.29,4.27,4.28,28754840.0,4.2301,4.24,4.2203,4.2301,28754840.0
2017-09-01 11:00:00,4.28,4.29,4.27,4.27,25167680.0,4.2301,4.24,4.2203,4.2203,25167680.0
2017-09-01 11:30:00,4.27,4.28,4.27,4.28,15594680.0,4.2203,4.2301,4.2203,4.2301,15594680.0
2017-09-01 12:00:00,4.28,4.28,4.27,4.27,12500480.0,4.2301,4.2301,4.2203,4.2203,12500480.0
2017-09-01 12:30:00,4.27,4.29,4.27,4.27,16602480.0,4.2203,4.24,4.2203,4.2203,16602480.0
2017-09-01 13:00:00,4.27,4.28,4.25,4.26,24072320.0,4.2203,4.2301,4.2005,4.2104,24072320.0
2017-09-01 13:30:00,4.26,4.26,4.25,4.26,16602360.0,4.2104,4.2104,4.2005,4.2104,16602360.0
2017-09-01 14:00:00,4.26,4.26,4.24,4.25,22972800.0,4.2104,4.2104,4.1906,4.2005,22972800.0
2017-09-01 14:30:00,4.25,4.26,4.25,4.25,17186280.0,4.2005,4.2104,4.2005,4.2005,17186280.0
2017-09-01 15:00:00,4.25,4.26,4.25,4.26,15700840.0,4.2005,4.2104,4.2005,4.2104,15700840.0
2017-09-01 15:30:00,4.26,4.26,4.25,4.26,33266920.0,4.2104,4.2104,4.2005,4.2104,33266920.0
2017-09-05 09:30:00,4.21,4.21,4.16,4.2,113969720.0,4.161,4.161,4.1115,4.1511,113969720.0
2017-09-05 10:00:00,4.2,4.21,4.19,4.19,56429800.0,4.1511,4.161,4.1412,4.1412,56429800.0
2017-09-05 10:30:00,4.19,4.2,4.18,4.18,36010680.0,4.1412,4.1511,4.1313,4.1313,36010680.0
2017-09-05 11:00:00,4.18,4.18,4.16,4.17,39297760.0,4.1313,4.1313,4.1115,4.1214,39297760.0
2017-09-05 11:30:00,4.17,4.18,4.17,4.17,21651680.0,4.1214,4.1313,4.1214,4.1214,21651680.0
2017-09-05 12:00:00,4.17,4.17,4.11,4.11,89360240.0,4.1214,4.1214,4.0621,4.0621,89360240.0
2017-09-05 12:30:00,4.11,4.13,4.09,4.12,69621280.0,4.0621,4.0819,4.0424,4.072,69621280.0
2017-09-05 13:00:00,4.12,4.13,4.11,4.12,32736600.0,4.072,4.0819,4.0621,4.072,32736600.0
2017-09-05 13:30:00,4.12,4.14,4.12,4.13,21142040.0,4.072,4.0918,4.072,4.0819,21142040.0
2017-09-05 14:00:00,4.13,4.14,4.12,4.14,32834440.0,4.0819,4.0918,4.072,4.0918,32834440.0
2017-09-05 14:30:00,4.14,4.15,4.14,4.15,25008800.0,4.0918,4.1017,4.0918,4.1017,25008800.0
2017-09-05 15:00:00,4.15,4.15,4.14,4.15,27048760.0,4.1017,4.1017,4.0918,4.1017,27048760.0
2017-09-05 15:30:00,4.15,4.16,4.14,4.15,50347200.0,4.1017,4.1115,4.0918,4.1017,50347200.0
2017-09-06 09:30:00,4.18,4.2,4.15,4.17,64182360.0,4.1313,4.1511,4.1017,4.1214,64182360.0
2017-09-06 10:00:00,4.17,4.19,4.14,4.14,46858560.0,4.1214,4.1412,4.0918,4.0918,46858560.0
2017-09-06 10:30:00,4.15,4.15,4.13,4.14,33698720.0,4.1017,4.1017,4.0819,4.0918,33698720.0
2017-09-06 11:00:00,4.13,4.14,4.11,4.13,30258720.0,4.0819,4.0918,4.0621,4.0819,30258720.0
2017-09-06 11:30:00,4.13,4.14,4.12,4.14,19870040.0,4.0819,4.0918,4.072,4.0918,19870040.0
2017-09-06 12:00:00,4.14,4.15,4.14,4.15,16403360.0,4.0918,4.1017,4.0918,4.1017,16403360.0
2017-09-06 12:30:00,4.15,4.15,4.13,4.14,12982520.0,4.1017,4.1017,4.0819,4.0918,12982520.0
2017-09-06 13:00:00,4.14,4.15,4.14,4.14,15433880.0,4.0918,4.1017,4.0918,4.0918,15433880.0
2017-09-06 13:30:00,4.14,4.15,4.13,4.14,11752840.0,4.0918,4.1017,4.0819,4.0918,11752840.0
2017-09-06 14:00:00,4.14,4.16,4.14,4.15,22840080.0,4.0918,4.1115,4.0918,4.1017,22840080.0
2017-09-06 14:30:00,4.15,4.16,4.15,4.15,15095560.0,4.1017,4.1115,4.1017,4.1017,15095560.0
2017-09-06 15:00:00,4.15,4.17,4.15,4.17,18995200.0,4.1017,4.1214,4.1017,4.1214,18995200.0
2017-09-06 15:30:00,4.17,4.17,4.14,4.15,39665560.0,4.1214,4.1214,4.0918,4.1017,39665560.0
2017-09-07 09:30:00,4.16,4.16,4.13,4.14,45072400.0,4.1115,4.1115,4.0819,4.0918,45072400.0
2017-09-07 10:00:00,4.14,4.17,4.12,4.16,49633320.0,4.0918,4.1214,4.072,4.1115,49633320.0
2017-09-07 10:30:00,4.16,4.19,4.16,4.18,37781200.0,4.1115,4.1412,4.1115,4.1313,37781200.0
2017-09-07 11:00:00,4.18,4.2,4.18,4.19,28751200.0,4.1313,4.1511,4.1313,4.1412,28751200.0
2017-09-07 11:30:00,4.18,4.19,4.17,4.18,21327840.0,4.1313,4.1412,4.1214,4.1313,21327840.0
2017-09-07 12:00:00,4.18,4.19,4.17,4.17,15557480.0,4.1313,4.1412,4.1214,4.1214,15557480.0
2017-09-07 12:30:00,4.17,4.18,4.16,4.17,15263040.0,4.1214,4.1313,4.1115,4.1214,15263040.0
2017-09-07 13:00:00,4.17,4.18,4.17,4.18,11584000.0,4.1214,4.1313,4.1214,4.1313,11584000.0
2017-09-07 13:30:00,4.18,4.18,4.17,4.17,13244640.0,4.1313,4.1313,4.1214,4.1214,13244640.0
2017-09-07 14:00:00,4.17,4.17,4.16,4.16,14422200.0,4.1214,4.1214,4.1115,4.1115,14422200.0
2017-09-07 14:30:00,4.16,4.16,4.15,4.15,11520080.0,4.1115,4.1115,4.1017,4.1017,11520080.0
2017-09-07 15:00:00,4.15,4.16,4.15,4.15,18830840.0,4.1017,4.1115,4.1017,4.1017,18830840.0
2017-09-07 15:30:00,4.15,4.17,4.15,4.16,27730240.0,4.1017,4.1214,4.1017,4.1115,27730240.0
2017-09-08 09:30:00,4.15,4.17,4.11,4.12,63627440.0,4.1017,4.1214,4.0621,4.072,63627440.0
2017-09-08 10:00:00,4.12,4.13,4.08,4.09,77946960.0,4.072,4.0819,4.0325,4.0424,77946960.0
2017-09-08 10:30:00,4.09,4.1,4.08,4.1,45060080.0,4.0424,4.0522,4.0325,4.0522,45060080.0
2017-09-08 11:00:00,4.1,4.11,4.09,4.1,32543120.0,4.0522,4.0621,4.0424,4.0522,32543120.0
2017-09-08 11:30:00,4.1,4.1,4.09,4.1,25470080.0,4.0522,4.0522,4.0424,4.0522,25470080.0
2017-09-08 12:00:00,4.1,4.11,4.09,4.09,20102280.0,4.0522,4.0621,4.0424,4.0424,20102280.0
2017-09-08 12:30:00,4.09,4.11,4.09,4.1,16666800.0,4.0424,4.0621,4.0424,4.0522,16666800.0
2017-09-08 13:00:00,4.1,4.1,4.09,4.1,17687800.0,4.0522,4.0522,4.0424,4.0522,17687800.0
2017-09-08 13:30:00,4.1,4.1,4.09,4.09,12634440.0,4.0522,4.0522,4.0424,4.0424,12634440.0
2017-09-08 14:00:00,4.09,4.1,4.09,4.09,15584160.0,4.0424,4.0522,4.0424,4.0424,15584160.0
2017-09-08 14:30:00,4.09,4.1,4.08,4.09,18038720.0,4.0424,4.0522,4.0325,4.0424,18038720.0
2017-09-08 15:00:00,4.09,4.09,4.07,4.07,29780640.0,4.0424,4.0424,4.0226,4.0226,29780640.0
2017-09-08 15:30:00,4.07,4.1,4.07,4.09,52046640.0,4.0226,4.0522,4.0226,4.0424,52046640.0
2017-09-11 09:30:00,4.14,4.2,4.13,4.19,103408120.0,4.0918,4.1511,4.0819,4.1412,103408120.0
2017-09-11 10:00:00,4.19,4.21,4.19,4.2,56738280.0,4.1412,4.161,4.1412,4.1511,56738280.0
2017-09-11 10:30:00,4.2,4.21,4.19,4.2,32026560.0,4.1511,4.161,4.1412,4.1511,32026560.0
2017-09-11 11:00:00,4.2,4.2,4.19,4.2,25225800.0,4.1511,4.1511,4.1412,4.1511,25225800.0
2017-09-11 11:30:00,4.2,4.21,4.2,4.21,27424680.0,4.1511,4.161,4.1511,4.161,27424680.0
2017-09-11 12:00:00,4.21,4.22,4.21,4.22,24546080.0,4.161,4.1708,4.161,4.1708,24546080.0
2017-09-11 12:30:00,4.22,4.22,4.21,4.21,17416720.0,4.1708,4.1708,4.161,4.161,17416720.0
2017-09-11 13:00:00,4.21,4.22,4.21,4.22,21086760.0,4.161,4.1708,4.161,4.1708,21086760.0
2017-09-11 13:30:00,4.22,4.23,4.22,4.23,31087760.0,4.1708,4.1807,4.1708,4.1807,31087760.0
2017-09-11 14:00:00,4.23,4.23,4.23,4.23,23244200.0,4.1807,4.1807,4.1807,4.1807,23244200.0
2017-09-11 14:30:00,4.23,4.24,4.22,4.22,30274280.0,4.1807,4.1906,4.1708,4.1708,30274280.0
2017-09-11 15:00:00,4.22,4.24,4.22,4.23,25217800.0,4.1708,4.1906,4.1708,4.1807,25217800.0
2017-09-11 15:30:00,4.23,4.23,4.22,4.22,53726440.0,4.1807,4.1807,4.1708,4.1708,53726440.0
2017-09-12 09:30:00,4.25,4.25,4.2,4.21,81407640.0,4.2005,4.2005,4.1511,4.161,81407640.0
2017-09-12 10:00:00,4.21,4.22,4.2,4.22,33525520.0,4.161,4.1708,4.1511,4.1708,33525520.0
2017-09-12 10:30:00,4.22,4.22,4.19,4.19,25372640.0,4.1708,4.1708,4.1412,4.1412,25372640.0
2017-09-12 11:00:00,4.19,4.2,4.19,4.2,19370600.0,4.1412,4.1511,4.1412,4.1511,19370600.0
2017-09-12 11:30:00,4.2,4.2,4.19,4.19,14414360.0,4.1511,4.1511,4.1412,4.1412,14414360.0
2017-09-12 12:00:00,4.19,4.2,4.17,4.19,26233760.0,4.1412,4.1511,4.1214,4.1412,26233760.0
2017-09-12 12:30:00,4.19,4.2,4.18,4.19,15614920.0,4.1412,4.1511,4.1313,4.1412,15614920.0
2017-09-12 13:00:00,4.19,4.2,4.19,4.2,10620360.0,4.1412,4.1511,4.1412,4.1511,10620360.0
2017-09-12 13:30:00,4.2,4.21,4.19,4.2,18573440.0,4.1511,4.161,4.1412,4.1511,18573440.0
2017-09-12 14:00:00,4.2,4.21,4.19,4.2,13931720.0,4.1511,4.161,4.1412,4.1511,13931720.0
2017-09-12 14:30:00,4.2,4.2,4.19,4.2,20380760.0,4.1511,4.1511,4.1412,4.1511,20380760.0
2017-09-12 15:00:00,4.2,4.21,4.19,4.21,19329320.0,4.1511,4.161,4.1412,4.161,19329320.0
2017-09-12 15:30:00,4.21,4.24,4.21,4.24,51758000.0,4.161,4.1906,4.161,4.1906,51758000.0
2017-09-13 09:30:00,4.21,4.22,4.18,4.22,62880520.0,4.161,4.1708,4.1313,4.1708,62880520.0
2017-09-13 10:00:00,4.22,4.24,4.21,4.23,50158800.0,4.1708,4.1906,4.161,4.1807,50158800.0
2017-09-13 10:30:00,4.23,4.24,4.22,4.23,37007280.0,4.1807,4.1906,4.1708,4.1807,37007280.0
2017-09-13 11:00:00,4.23,4.23,4.22,4.23,18972160.0,4.1807,4.1807,4.1708,4.1807,18972160.0
2017-09-13 11:30:00,4.23,4.23,4.22,4.22,16061160.0,4.1807,4.1807,4.1708,4.1708,16061160.0
2017-09-13 12:00:00,4.22,4.27,4.22,4.26,54220600.0,4.1708,4.2203,4.1708,4.2104,54220600.0
2017-09-13 12:30:00,4.26,4.28,4.26,4.27,43574680.0,4.2104,4.2301,4.2104,4.2203,43574680.0
2017-09-13 13:00:00,4.27,4.28,4.27,4.27,34479520.0,4.2203,4.2301,4.2203,4.2203,34479520.0
2017-09-13 13:30:00,4.27,4.28,4.26,4.28,19464520.0,4.2203,4.2301,4.2104,4.2301,19464520.0
2017-09-13 14:00:00,4.28,4.29,4.27,4.28,26999480.0,4.2301,4.24,4.2203,4.2301,26999480.0
2017-09-13 14:30:00,4.28,4.29,4.28,4.28,21813280.0,4.2301,4.24,4.2301,4.2301,21813280.0
2017-09-13 15:00:00,4.28,4.28,4.26,4.26,27227880.0,4.2301,4.2301,4.2104,4.2104,27227880.0
2017-09-13 15:30:00,4.26,4.27,4.25,4.26,55301360.0,4.2104,4.2203,4.2005,4.2104,55301360.0
2017-09-14 09:30:00,4.22,4.25,4.2,4.25,76836560.0,4.1708,4.2005,4.1511,4.2005,76836560.0
2017-09-14 10:00:00,4.25,4.28,4.24,4.28,53348560.0,4.2005,4.2301,4.1906,4.2301,53348560.0
2017-09-14 10:30:00,4.28,4.29,4.27,4.29,45656240.0,4.2301,4.24,4.2203,4.24,45656240.0
2017-09-14 11:00:00,4.29,4.31,4.29,4.31,63739040.0,4.24,4.2598,4.24,4.2598,63739040.0
2017-09-14 11:30:00,4.31,4.31,4.29,4.29,27566400.0,4.2598,4.2598,4.24,4.24,27566400.0
2017-09-14 12:00:00,4.29,4.3,4.27,4.28,25011040.0,4.24,4.2499,4.2203,4.2301,25011040.0
2017-09-14 12:30:00,4.28,4.3,4.28,4.3,20133560.0,4.2301,4.2499,4.2301,4.2499,20133560.0
2017-09-14 13:00:00,4.3,4.3,4.29,4.29,13787920.0,4.2499,4.2499,4.24,4.24,13787920.0
2017-09-14 13:30:00,4.29,4.3,4.28,4.28,12883760.0,4.24,4.2499,4.2301,4.2301,12883760.0
2017-09-14 14:00:00,4.28,4.29,4.27,4.27,16358680.0,4.2301,4.24,4.2203,4.2203,16358680.0
2017-09-14 14:30:00,4.27,4.28,4.27,4.27,14363560.0,4.2203,4.2301,4.2203,4.2203,14363560.0
2017-09-14 15:00:00,4.27,4.27,4.24,4.25,29661600.0,4.2203,4.2203,4.1906,4.2005,29661600.0
2017-09-14 15:30:00,4.25,4.25,4.23,4.23,44861880.0,4.2005,4.2005,4.1807,4.1807,44861880.0
2017-09-15 09:30:00,4.32,4.41,4.32,4.4,289921560.0,4.2697,4.3586,4.2697,4.3487,289921560.0
2017-09-15 10:00:00,4.4,4.42,4.39,4.41,103684160.0,4.3487,4.3685,4.3389,4.3586,103684160.0
2017-09-15 10:30:00,4.41,4.47,4.41,4.46,136803840.0,4.3586,4.4179,4.3586,4.408,136803840.0
2017-09-15 11:00:00,4.46,4.48,4.45,4.48,91762560.0,4.408,4.4278,4.3982,4.4278,91762560.0
2017-09-15 11:30:00,4.47,4.49,4.46,4.48,93924120.0,4.4179,4.4377,4.408,4.4278,93924120.0
2017-09-15 12:00:00,4.48,4.49,4.47,4.48,61909560.0,4.4278,4.4377,4.4179,4.4278,61909560.0
2017-09-15 12:30:00,4.48,4.49,4.48,4.48,64659520.0,4.4278,4.4377,4.4278,4.4278,64659520.0
2017-09-15 13:00:00,4.48,4.49,4.47,4.48,51863240.0,4.4278,4.4377,4.4179,4.4278,51863240.0
2017-09-15 13:30:00,4.48,4.49,4.48,4.48,46121600.0,4.4278,4.4377,4.4278,4.4278,46121600.0
2017-09-15 14:00:00,4.48,4.5,4.48,4.5,43744200.0,4.4278,4.4476,4.4278,4.4476,43744200.0
2017-09-15 14:30:00,4.5,4.5,4.49,4.49,41767400.0,4.4476,4.4476,4.4377,4.4377,41767400.0
2017-09-15 15:00:00,4.49,4.5,4.48,4.49,40971520.0,4.4377,4.4476,4.4278,4.4377,40971520.0
2017-09-15 15:30:00,4.49,4.5,4.48,4.5,103215200.0,4.4377,4.4476,4.4278,4.4476,103215200.0
2017-09-18 09:30:00,4.63,4.71,4.62,4.64,314950920.0,4.5761,4.6551,4.5662,4.586,314950920.0
2017-09-18 10:00:00,4.64,4.68,4.63,4.68,106912000.0,4.586,4.6255,4.5761,4.6255,106912000.0
2017-09-18 10:30:00,4.68,4.72,4.68,4.71,128639440.0,4.6255,4.665,4.6255,4.6551,128639440.0
2017-09-18 11:00:00,4.71,4.75,4.71,4.74,144663360.0,4.6551,4.6947,4.6551,4.6848,144663360.0
2017-09-18 11:30:00,4.74,4.74,4.72,4.73,71186800.0,4.6848,4.6848,4.665,4.6749,71186800.0
2017-09-18 12:00:00,4.73,4.75,4.72,4.73,56014760.0,4.6749,4.6947,4.665,4.6749,56014760.0
2017-09-18 12:30:00,4.74,4.74,4.72,4.73,42236120.0,4.6848,4.6848,4.665,4.6749,42236120.0
2017-09-18 13:00:00,4.73,4.74,4.73,4.74,40196880.0,4.6749,4.6848,4.6749,4.6848,40196880.0
2017-09-18 13:30:00,4.74,4.78,4.74,4.77,108783280.0,4.6848,4.7243,4.6848,4.7144,108783280.0
2017-09-18 14:00:00,4.77,4.78,4.69,4.71,112459360.0,4.7144,4.7243,4.6354,4.6551,112459360.0
2017-09-18 14:30:00,4.71,4.72,4.65,4.69,154398320.0,4.6551,4.665,4.5958,4.6354,154398320.0
2017-09-18 15:00:00,4.69,4.71,4.67,4.69,88600080.0,4.6354,4.6551,4.6156,4.6354,88600080.0
2017-09-18 15:30:00,4.69,4.71,4.67,4.69,88480680.0,4.6354,4.6551,4.6156,4.6354,88480680.0
2017-09-19 09:30:00,4.64,4.69,4.62,4.66,176418000.0,4.586,4.6354,4.5662,4.6057,176418000.0
2017-09-19 10:00:00,4.66,4.72,4.66,4.71,125171560.0,4.6057,4.665,4.6057,4.6551,125171560.0
2017-09-19 10:30:00,4.71,4.75,4.69,4.72,99392400.0,4.6551,4.6947,4.6354,4.665,99392400.0
2017-09-19 11:00:00,4.72,4.72,4.68,4.71,76305480.0,4.665,4.665,4.6255,4.6551,76305480.0
2017-09-19 11:30:00,4.71,4.72,4.7,4.71,36248720.0,4.6551,4.665,4.6453,4.6551,36248720.0
2017-09-19 12:00:00,4.71,4.72,4.69,4.7,37548520.0,4.6551,4.665,4.6354,4.6453,37548520.0
2017-09-19 12:30:00,4.7,4.71,4.69,4.7,30548800.0,4.6453,4.6551,4.6354,4.6453,30548800.0
2017-09-19 13:00:00,4.7,4.71,4.69,4.7,30025480.0,4.6453,4.6551,4.6354,4.6453,30025480.0
2017-09-19 13:30:00,4.7,4.72,4.7,4.71,25176040.0,4.6453,4.665,4.6453,4.6551,25176040.0
2017-09-19 14:00:00,4.71,4.71,4.7,4.7,16978080.0,4.6551,4.6551,4.6453,4.6453,16978080.0
2017-09-19 14:30:00,4.7,4.71,4.7,4.7,16053560.0,4.6453,4.6551,4.6453,4.6453,16053560.0
2017-09-19 15:00:00,4.7,4.71,4.69,4.71,24148600.0,4.6453,4.6551,4.6354,4.6551,24148600.0
2017-09-19 15:30:00,4.71,4.72,4.68,4.68,59205240.0,4.6551,4.665,4.6255,4.6255,59205240.0
2017-09-20 09:30:00,4.69,4.74,4.68,4.69,105854320.0,4.6354,4.6848,4.6255,4.6354,105854320.0
2017-09-20 10:00:00,4.69,4.69,4.65,4.68,72614320.0,4.6354,4.6354,4.5958,4.6255,72614320.0
2017-09-20 10:30:00,4.68,4.69,4.64,4.64,49336040.0,4.6255,4.6354,4.586,4.586,49336040.0
2017-09-20 11:00:00,4.64,4.67,4.64,4.65,40298480.0,4.586,4.6156,4.586,4.5958,40298480.0
2017-09-20 11:30:00,4.65,4.66,4.64,4.65,21209040.0,4.5958,4.6057,4.586,4.5958,21209040.0
2017-09-20 12:00:00,4.65,4.67,4.65,4.67,19522480.0,4.5958,4.6156,4.5958,4.6156,19522480.0
2017-09-20 12:30:00,4.67,4.68,4.67,4.68,19967640.0,4.6156,4.6255,4.6156,4.6255,19967640.0
2017-09-20 13:00:00,4.68,4.68,4.65,4.66,18084120.0,4.6255,4.6255,4.5958,4.6057,18084120.0
2017-09-20 13:30:00,4.66,4.66,4.65,4.65,23302320.0,4.6057,4.6057,4.5958,4.5958,23302320.0
2017-09-20 14:00:00,4.65,4.66,4.61,4.62,61501480.0,4.5958,4.6057,4.5563,4.5662,61501480.0
2017-09-20 14:30:00,4.62,4.66,4.61,4.65,43986760.0,4.5662,4.6057,4.5563,4.5958,43986760.0
2017-09-20 15:00:00,4.65,4.66,4.64,4.65,23198520.0,4.5958,4.6057,4.586,4.5958,23198520.0
2017-09-20 15:30:00,4.65,4.67,4.64,4.65,78582320.0,4.5958,4.6156,4.586,4.5958,78582320.0
2017-09-21 09:30:00,4.54,4.57,4.48,4.53,222000880.0,4.4871,4.5168,4.4278,4.4772,222000880.0
2017-09-21 10:00:00,4.53,4.53,4.44,4.45,130331120.0,4.4772,4.4772,4.3883,4.3982,130331120.0
2017-09-21 10:30:00,4.45,4.49,4.44,4.49,104109640.0,4.3982,4.4377,4.3883,4.4377,104109640.0
2017-09-21 11:00:00,4.49,4.52,4.48,4.5,65374160.0,4.4377,4.4673,4.4278,4.4476,65374160.0
2017-09-21 11:30:00,4.5,4.5,4.48,4.48,44538600.0,4.4476,4.4476,4.4278,4.4278,44538600.0
2017-09-21 12:00:00,4.49,4.51,4.48,4.49,37079600.0,4.4377,4.4575,4.4278,4.4377,37079600.0
2017-09-21 12:30:00,4.49,4.5,4.46,4.48,40073520.0,4.4377,4.4476,4.408,4.4278,40073520.0
2017-09-21 13:00:00,4.48,4.49,4.47,4.47,26688840.0,4.4278,4.4377,4.4179,4.4179,26688840.0
2017-09-21 13:30:00,4.47,4.52,4.47,4.51,43449760.0,4.4179,4.4673,4.4179,4.4575,43449760.0
2017-09-21 14:00:00,4.51,4.52,4.5,4.5,38586360.0,4.4575,4.4673,4.4476,4.4476,38586360.0
2017-09-21 14:30:00,4.5,4.51,4.49,4.51,29362960.0,4.4476,4.4575,4.4377,4.4575,29362960.0
2017-09-21 15:00:00,4.51,4.53,4.5,4.53,54431920.0,4.4575,4.4772,4.4476,4.4772,54431920.0
2017-09-21 15:30:00,4.53,4.54,4.52,4.52,79801280.0,4.4772,4.4871,4.4673,4.4673,79801280.0
2017-09-22 09:30:00,4.51,4.56,4.5,4.5,109458400.0,4.4575,4.5069,4.4476,4.4476,109458400.0
2017-09-22 10:00:00,4.5,4.54,4.5,4.52,47206440.0,4.4476,4.4871,4.4476,4.4673,47206440.0
2017-09-22 10:30:00,4.52,4.52,4.47,4.48,53132560.0,4.4673,4.4673,4.4179,4.4278,53132560.0
2017-09-22 11:00:00,4.48,4.51,4.47,4.5,36936400.0,4.4278,4.4575,4.4179,4.4476,36936400.0
2017-09-22 11:30:00,4.5,4.51,4.49,4.5,22323360.0,4.4476,4.4575,4.4377,4.4476,22323360.0
2017-09-22 12:00:00,4.5,4.5,4.49,4.49,17505040.0,4.4476,4.4476,4.4377,4.4377,17505040.0
2017-09-22 12:30:00,4.49,4.51,4.49,4.5,13230600.0,4.4377,4.4575,4.4377,4.4476,13230600.0
2017-09-22 13:00:00,4.5,4.5,4.49,4.5,13002440.0,4.4476,4.4476,4.4377,4.4476,13002440.0
2017-09-22 13:30:00,4.5,4.5,4.49,4.49,11755680.0,4.4476,4.4476,4.4377,4.4377,11755680.0
2017-09-22 14:00:00,4.49,4.49,4.48,4.49,16070680.0,4.4377,4.4377,4.4278,4.4377,16070680.0
2017-09-22 14:30:00,4.49,4.49,4.48,4.49,13358200.0,4.4377,4.4377,4.4278,4.4377,13358200.0
2017-09-22 15:00:00,4.49,4.49,4.47,4.47,26082400.0,4.4377,4.4377,4.4179,4.4179,26082400.0
2017-09-22 15:30:00,4.47,4.48,4.47,4.47,46379600.0,4.4179,4.4278,4.4179,4.4179,46379600.0
2017-09-25 09:30:00,4.44,4.45,4.34,4.35,130350600.0,4.3883,4.3982,4.2894,4.2993,130350600.0
2017-09-25 10:00:00,4.35,4.39,4.34,4.35,70212920.0,4.2993,4.3389,4.2894,4.2993,70212920.0
2017-09-25 10:30:00,4.35,4.36,4.3,4.31,76785080.0,4.2993,4.3092,4.2499,4.2598,76785080.0
2017-09-25 11:00:00,4.31,4.34,4.29,4.34,62417840.0,4.2598,4.2894,4.24,4.2894,62417840.0
2017-09-25 11:30:00,4.34,4.34,4.3,4.31,34507960.0,4.2894,4.2894,4.2499,4.2598,34507960.0
2017-09-25 12:00:00,4.31,4.31,4.28,4.3,43004760.0,4.2598,4.2598,4.2301,4.2499,43004760.0
2017-09-25 12:30:00,4.3,4.32,4.3,4.32,33516200.0,4.2499,4.2697,4.2499,4.2697,33516200.0
2017-09-25 13:00:00,4.32,4.32,4.3,4.3,23257840.0,4.2697,4.2697,4.2499,4.2499,23257840.0
2017-09-25 13:30:00,4.3,4.31,4.29,4.29,27243000.0,4.2499,4.2598,4.24,4.24,27243000.0
2017-09-25 14:00:00,4.3,4.3,4.27,4.28,30785520.0,4.2499,4.2499,4.2203,4.2301,30785520.0
2017-09-25 14:30:00,4.28,4.28,4.25,4.28,46704400.0,4.2301,4.2301,4.2005,4.2301,46704400.0
2017-09-25 15:00:00,4.28,4.28,4.26,4.27,43638760.0,4.2301,4.2301,4.2104,4.2203,43638760.0
2017-09-25 15:30:00,4.27,4.28,4.26,4.27,67592160.0,4.2203,4.2301,4.2104,4.2203,67592160.0
2017-09-26 09:30:00,4.41,4.47,4.41,4.42,196452880.0,4.3586,4.4179,4.3586,4.3685,196452880.0
2017-09-26 10:00:00,4.42,4.45,4.4,4.4,86394480.0,4.3685,4.3982,4.3487,4.3487,86394480.0
2017-09-26 10:30:00,4.4,4.41,4.36,4.36,83910920.0,4.3487,4.3586,4.3092,4.3092,83910920.0
2017-09-26 11:00:00,4.36,4.37,4.31,4.32,101438120.0,4.3092,4.3191,4.2598,4.2697,101438120.0
2017-09-26 11:30:00,4.33,4.35,4.32,4.35,62113520.0,4.2796,4.2993,4.2697,4.2993,62113520.0
2017-09-26 12:00:00,4.35,4.37,4.34,4.36,37295440.0,4.2993,4.3191,4.2894,4.3092,37295440.0
2017-09-26 12:30:00,4.36,4.37,4.34,4.35,33955640.0,4.3092,4.3191,4.2894,4.2993,33955640.0
2017-09-26 13:00:00,4.36,4.38,4.35,4.37,34010400.0,4.3092,4.329,4.2993,4.3191,34010400.0
2017-09-26 13:30:00,4.37,4.38,4.33,4.33,35069880.0,4.3191,4.329,4.2796,4.2796,35069880.0
2017-09-26 14:00:00,4.33,4.34,4.32,4.33,44015800.0,4.2796,4.2894,4.2697,4.2796,44015800.0
2017-09-26 14:30:00,4.33,4.34,4.32,4.33,31859680.0,4.2796,4.2894,4.2697,4.2796,31859680.0
2017-09-26 15:00:00,4.33,4.34,4.33,4.33,26873960.0,4.2796,4.2894,4.2796,4.2796,26873960.0
2017-09-26 15:30:00,4.34,4.34,4.26,4.3,176992520.0,4.2894,4.2894,4.2104,4.2499,176992520.0
2017-09-27 09:30:00,4.39,4.4,4.33,4.34,132761600.0,4.3389,4.3487,4.2796,4.2894,132761600.0
2017-09-27 10:00:00,4.34,4.35,4.32,4.35,82840680.0,4.2894,4.2993,4.2697,4.2993,82840680.0
2017-09-27 10:30:00,4.35,4.37,4.33,4.35,74955880.0,4.2993,4.3191,4.2796,4.2993,74955880.0
2017-09-27 11:00:00,4.35,4.36,4.34,4.35,39013880.0,4.2993,4.3092,4.2894,4.2993,39013880.0
2017-09-27 11:30:00,4.35,4.36,4.33,4.34,27108680.0,4.2993,4.3092,4.2796,4.2894,27108680.0
2017-09-27 12:00:00,4.35,4.35,4.33,4.34,17541720.0,4.2993,4.2993,4.2796,4.2894,17541720.0
2017-09-27 12:30:00,4.34,4.34,4.33,4.34,17582080.0,4.2894,4.2894,4.2796,4.2894,17582080.0
2017-09-27 13:00:00,4.34,4.34,4.32,4.33,16038640.0,4.2894,4.2894,4.2697,4.2796,16038640.0
2017-09-27 13:30:00,4.33,4.36,4.33,4.35,24219760.0,4.2796,4.3092,4.2796,4.2993,24219760.0
2017-09-27 14:00:00,4.35,4.37,4.35,4.36,27531160.0,4.2993,4.3191,4.2993,4.3092,27531160.0
2017-09-27 14:30:00,4.36,4.37,4.35,4.36,20286040.0,4.3092,4.3191,4.2993,4.3092,20286040.0
2017-09-27 15:00:00,4.36,4.4,4.36,4.4,55281440.0,4.3092,4.3487,4.3092,4.3487,55281440.0
2017-09-27 15:30:00,4.4,4.41,4.39,4.39,70900800.0,4.3487,4.3586,4.3389,4.3389,70900800.0
2017-09-28 09:30:00,4.4,4.4,4.34,4.38,80241280.0,4.3487,4.3487,4.2894,4.329,80241280.0
2017-09-28 10:00:00,4.38,4.38,4.35,4.38,43956960.0,4.329,4.329,4.2993,4.329,43956960.0
2017-09-28 10:30:00,4.38,4.39,4.37,4.37,36165600.0,4.329,4.3389,4.3191,4.3191,36165600.0
2017-09-28 11:00:00,4.37,4.39,4.36,4.38,28262760.0,4.3191,4.3389,4.3092,4.329,28262760.0
2017-09-28 11:30:00,4.38,4.39,4.36,4.36,18381080.0,4.329,4.3389,4.3092,4.3092,18381080.0
2017-09-28 12:00:00,4.37,4.38,4.36,4.37,13683120.0,4.3191,4.329,4.3092,4.3191,13683120.0
2017-09-28 12:30:00,4.37,4.38,4.36,4.37,12939440.0,4.3191,4.329,4.3092,4.3191,12939440.0
2017-09-28 13:00:00,4.37,4.38,4.37,4.37,13418000.0,4.3191,4.329,4.3191,4.3191,13418000.0
2017-09-28 13:30:00,4.37,4.38,4.37,4.38,11190080.0,4.3191,4.329,4.3191,4.329,11190080.0
2017-09-28 14:00:00,4.38,4.38,4.36,4.36,12642600.0,4.329,4.329,4.3092,4.3092,12642600.0
2017-09-28 14:30:00,4.36,4.37,4.36,4.37,14566320.0,4.3092,4.3191,4.3092,4.3191,14566320.0
2017-09-28 15:00:00,4.37,4.38,4.37,4.37,19480160.0,4.3191,4.329,4.3191,4.3191,19480160.0
2017-09-28 15:30:00,4.37,4.4,4.37,4.39,41753280.0,4.3191,4.3487,4.3191,4.3389,41753280.0
2017-09-29 09:30:00,4.48,4.49,4.44,4.46,131857840.0,4.4278,4.4377,4.3883,4.408,131857840.0
2017-09-29 10:00:00,4.46,4.47,4.45,4.45,51136000.0,4.408,4.4179,4.3982,4.3982,51136000.0
2017-09-29 10:30:00,4.45,4.45,4.43,4.44,48155920.0,4.3982,4.3982,4.3784,4.3883,48155920.0
2017-09-29 11:00:00,4.44,4.47,4.43,4.47,37954800.0,4.3883,4.4179,4.3784,4.4179,37954800.0
2017-09-29 11:30:00,4.47,4.48,4.46,4.48,31068520.0,4.4179,4.4278,4.408,4.4278,31068520.0
2017-09-29 12:00:00,4.48,4.49,4.47,4.48,31913720.0,4.4278,4.4377,4.4179,4.4278,31913720.0
2017-09-29 12:30:00,4.48,4.49,4.48,4.48,21853680.0,4.4278,4.4377,4.4278,4.4278,21853680.0
2017-09-29 13:00:00,4.48,4.49,4.47,4.47,24694360.0,4.4278,4.4377,4.4179,4.4179,24694360.0
2017-09-29 13:30:00,4.47,4.48,4.46,4.47,18529120.0,4.4179,4.4278,4.408,4.4179,18529120.0
2017-09-29 14:00:00,4.47,4.47,4.46,4.47,19258960.0,4.4179,4.4179,4.408,4.4179,19258960.0
2017-09-29 14:30:00,4.47,4.47,4.46,4.47,17877760.0,4.4179,4.4179,4.408,4.4179,17877760.0
2017-09-29 15:00:00,4.47,4.48,4.46,4.46,19370240.0,4.4179,4.4278,4.408,4.408,19370240.0
2017-09-29 15:30:00,4.46,4.47,4.45,4.47,51244560.0,4.408,4.4179,4.3982,4.4179,51244560.0
2017-10-02 09:30:00,4.52,4.55,4.48,4.51,104755080.0,4.4673,4.497,4.4278,4.4575,104755080.0
2017-10-02 10:00:00,4.51,4.52,4.48,4.5,46711280.0,4.4575,4.4673,4.4278,4.4476,46711280.0
2017-10-02 10:30:00,4.5,4.51,4.49,4.5,25014480.0,4.4476,4.4575,4.4377,4.4476,25014480.0
2017-10-02 11:00:00,4.5,4.5,4.47,4.48,31368720.0,4.4476,4.4476,4.4179,4.4278,31368720.0
2017-10-02 11:30:00,4.48,4.48,4.44,4.44,47164160.0,4.4278,4.4278,4.3883,4.3883,47164160.0
2017-10-02 12:00:00,4.44,4.46,4.43,4.45,33746200.0,4.3883,4.408,4.3784,4.3982,33746200.0
2017-10-02 12:30:00,4.45,4.46,4.45,4.46,18665840.0,4.3982,4.408,4.3982,4.408,18665840.0
2017-10-02 13:00:00,4.46,4.47,4.45,4.46,17696760.0,4.408,4.4179,4.3982,4.408,17696760.0
2017-10-02 13:30:00,4.46,4.46,4.45,4.46,13993600.0,4.408,4.408,4.3982,4.408,13993600.0
2017-10-02 14:00:00,4.46,4.47,4.45,4.47,15278320.0,4.408,4.4179,4.3982,4.4179,15278320.0
2017-10-02 14:30:00,4.47,4.48,4.47,4.48,20772560.0,4.4179,4.4278,4.4179,4.4278,20772560.0
2017-10-02 15:00:00,4.48,4.48,4.46,4.46,15563480.0,4.4278,4.4278,4.408,4.408,15563480.0
2017-10-02 15:30:00,4.46,4.48,4.46,4.47,33318800.0,4.408,4.4278,4.408,4.4179,33318800.0
2017-10-03 09:30:00,4.48,4.49,4.44,4.46,76651520.0,4.4278,4.4377,4.3883,4.408,76651520.0
2017-10-03 10:00:00,4.46,4.5,4.46,4.5,68374920.0,4.408,4.4476,4.408,4.4476,68374920.0
2017-10-03 10:30:00,4.5,4.51,4.49,4.5,45808480.0,4.4476,4.4575,4.4377,4.4476,45808480.0
2017-10-03 11:00:00,4.5,4.5,4.49,4.5,21669520.0,4.4476,4.4476,4.4377,4.4476,21669520.0
2017-10-03 11:30:00,4.5,4.5,4.48,4.49,18984120.0,4.4476,4.4476,4.4278,4.4377,18984120.0
2017-10-03 12:00:00,4.49,4.5,4.49,4.49,12239840.0,4.4377,4.4476,4.4377,4.4377,12239840.0
2017-10-03 12:30:00,4.49,4.5,4.48,4.49,11737240.0,4.4377,4.4476,4.4278,4.4377,11737240.0
2017-10-03 13:00:00,4.49,4.5,4.48,4.49,10491280.0,4.4377,4.4476,4.4278,4.4377,10491280.0
2017-10-03 13:30:00,4.49,4.5,4.48,4.5,13798280.0,4.4377,4.4476,4.4278,4.4476,13798280.0
2017-10-03 14:00:00,4.5,4.5,4.49,4.49,8004440.0,4.4476,4.4476,4.4377,4.4377,8004440.0
2017-10-03 14:30:00,4.49,4.49,4.48,4.48,8968760.0,4.4377,4.4377,4.4278,4.4278,8968760.0
2017-10-03 15:00:00,4.48,4.49,4.47,4.47,17445160.0,4.4278,4.4377,4.4179,4.4179,17445160.0
2017-10-03 15:30:00,4.47,4.49,4.47,4.48,28033320.0,4.4179,4.4377,4.4179,4.4278,28033320.0
2017-10-04 09:30:00,4.49,4.5,4.45,4.48,56546080.0,4.4377,4.4476,4.3982,4.4278,56546080.0
2017-10-04 10:00:00,4.48,4.52,4.48,4.51,52440640.0,4.4278,4.4673,4.4278,4.4575,52440640.0
2017-10-04 10:30:00,4.51,4.51,4.49,4.5,24460760.0,4.4575,4.4575,4.4377,4.4476,24460760.0
2017-10-04 11:00:00,4.5,4.54,4.5,4.54,48880560.0,4.4476,4.4871,4.4476,4.4871,48880560.0
2017-10-04 11:30:00,4.54,4.54,4.53,4.53,26837440.0,4.4871,4.4871,4.4772,4.4772,26837440.0
2017-10-04 12:00:00,4.53,4.54,4.52,4.52,20350320.0,4.4772,4.4871,4.4673,4.4673,20350320.0
2017-10-04 12:30:00,4.52,4.53,4.52,4.52,18189600.0,4.4673,4.4772,4.4673,4.4673,18189600.0
2017-10-04 13:00:00,4.52,4.53,4.51,4.51,16453120.0,4.4673,4.4772,4.4575,4.4575,16453120.0
2017-10-04 13:30:00,4.51,4.51,4.49,4.51,23825400.0,4.4575,4.4575,4.4377,4.4575,23825400.0
2017-10-04 14:00:00,4.51,4.51,4.5,4.5,11732480.0,4.4575,4.4575,4.4476,4.4476,11732480.0
2017-10-04 14:30:00,4.5,4.51,4.5,4.51,15538400.0,4.4476,4.4575,4.4476,4.4575,15538400.0
2017-10-04 15:00:00,4.51,4.52,4.51,4.51,15329400.0,4.4575,4.4673,4.4575,4.4575,15329400.0
2017-10-04 15:30:00,4.51,4.53,4.51,4.52,39365840.0,4.4575,4.4772,4.4575,4.4673,39365840.0
2017-10-05 09:30:00,4.55,4.55,4.5,4.5,79814080.0,4.497,4.497,4.4476,4.4476,79814080.0
2017-10-05 10:00:00,4.5,4.54,4.5,4.53,39687560.0,4.4476,4.4871,4.4476,4.4772,39687560.0
2017-10-05 10:30:00,4.53,4.53,4.51,4.51,27682160.0,4.4772,4.4772,4.4575,4.4575,27682160.0
2017-10-05 11:00:00,4.52,4.52,4.49,4.51,33133720.0,4.4673,4.4673,4.4377,4.4575,33133720.0
2017-10-05 11:30:00,4.51,4.52,4.5,4.51,19758200.0,4.4575,4.4673,4.4476,4.4575,19758200.0
2017-10-05 12:00:00,4.51,4.52,4.5,4.51,25727360.0,4.4575,4.4673,4.4476,4.4575,25727360.0
2017-10-05 12:30:00,4.51,4.52,4.51,4.51,12693440.0,4.4575,4.4673,4.4575,4.4575,12693440.0
2017-10-05 13:00:00,4.51,4.51,4.5,4.51,15773080.0,4.4575,4.4575,4.4476,4.4575,15773080.0
2017-10-05 13:30:00,4.51,4.51,4.5,4.51,14142560.0,4.4575,4.4575,4.4476,4.4575,14142560.0
2017-10-05 14:00:00,4.51,4.51,4.49,4.49,17279600.0,4.4575,4.4575,4.4377,4.4377,17279600.0
2017-10-05 14:30:00,4.49,4.51,4.49,4.51,22245200.0,4.4377,4.4575,4.4377,4.4575,22245200.0
2017-10-05 15:00:00,4.51,4.52,4.51,4.51,20602280.0,4.4575,4.4673,4.4575,4.4575,20602280.0
2017-10-05 15:30:00,4.51,4.52,4.51,4.52,42310200.0,4.4575,4.4673,4.4575,4.4673,42310200.0
2017-10-06 09:30:00,4.49,4.52,4.48,4.5,57918800.0,4.4377,4.4673,4.4278,4.4476,57918800.0
2017-10-06 10:00:00,4.5,4.51,4.5,4.5,17985920.0,4.4476,4.4575,4.4476,4.4476,17985920.0
2017-10-06 10:30:00,4.5,4.51,4.49,4.5,21401320.0,4.4476,4.4575,4.4377,4.4476,21401320.0
2017-10-06 11:00:00,4.5,4.53,4.5,4.53,32083320.0,4.4476,4.4772,4.4476,4.4772,32083320.0
2017-10-06 11:30:00,4.53,4.53,4.51,4.52,16889720.0,4.4772,4.4772,4.4575,4.4673,16889720.0
2017-10-06 12:00:00,4.52,4.53,4.52,4.53,13684520.0,4.4673,4.4772,4.4673,4.4772,13684520.0
2017-10-06 12:30:00,4.53,4.55,4.53,4.53,27335000.0,4.4772,4.497,4.4772,4.4772,27335000.0
2017-10-06 13:00:00,4.53,4.54,4.52,4.52,11996480.0,4.4772,4.4871,4.4673,4.4673,11996480.0
2017-10-06 13:30:00,4.52,4.53,4.52,4.53,9418320.0,4.4673,4.4772,4.4673,4.4772,9418320.0
2017-10-06 14:00:00,4.53,4.53,4.52,4.53,10072560.0,4.4772,4.4772,4.4673,4.4772,10072560.0
2017-10-06 14:30:00,4.53,4.53,4.52,4.53,9725360.0,4.4772,4.4772,4.4673,4.4772,9725360.0
2017-10-06 15:00:00,4.53,4.53,4.52,4.52,13369920.0,4.4772,4.4772,4.4673,4.4673,13369920.0
2017-10-06 15:30:00,4.52,4.54,4.52,4.53,27346640.0,4.4673,4.4871,4.4673,4.4772,27346640.0
2017-10-09 09:30:00,4.57,4.62,4.55,4.62,95522000.0,4.5168,4.5662,4.497,4.5662,95522000.0
2017-10-09 10:00:00,4.62,4.64,4.62,4.63,65778280.0,4.5662,4.586,4.5662,4.5761,65778280.0
2017-10-09 10:30:00,4.63,4.64,4.62,4.63,37893520.0,4.5761,4.586,4.5662,4.5761,37893520.0
2017-10-09 11:00:00,4.63,4.67,4.63,4.66,50836880.0,4.5761,4.6156,4.5761,4.6057,50836880.0
2017-10-09 11:30:00,4.66,4.67,4.64,4.66,32000680.0,4.6057,4.6156,4.586,4.6057,32000680.0
2017-10-09 12:00:00,4.66,4.67,4.65,4.65,21806800.0,4.6057,4.6156,4.5958,4.5958,21806800.0
2017-10-09 12:30:00,4.65,4.66,4.64,4.65,16178640.0,4.5958,4.6057,4.586,4.5958,16178640.0
2017-10-09 13:00:00,4.65,4.66,4.65,4.66,12602400.0,4.5958,4.6057,4.5958,4.6057,12602400.0
2017-10-09 13:30:00,4.66,4.67,4.65,4.65,15655000.0,4.6057,4.6156,4.5958,4.5958,15655000.0
2017-10-09 14:00:00,4.65,4.66,4.65,4.65,15074640.0,4.5958,4.6057,4.5958,4.5958,15074640.0
2017-10-09 14:30:00,4.65,4.66,4.63,4.64,29409760.0,4.5958,4.6057,4.5761,4.586,29409760.0
2017-10-09 15:00:00,4.64,4.64,4.6,4.62,42917920.0,4.586,4.586,4.5464,4.5662,42917920.0
2017-10-09 15:30:00,4.62,4.64,4.62,4.63,37687920.0,4.5662,4.586,4.5662,4.5761,37687920.0
2017-10-10 09:30:00,4.79,4.82,4.74,4.76,220171080.0,4.7342,4.7639,4.6848,4.7046,220171080.0
2017-10-10 10:00:00,4.76,4.76,4.71,4.74,118798440.0,4.7046,4.7046,4.6551,4.6848,118798440.0
2017-10-10 10:30:00,4.74,4.74,4.71,4.73,71686280.0,4.6848,4.6848,4.6551,4.6749,71686280.0
2017-10-10 11:00:00,4.73,4.73,4.7,4.71,60576120.0,4.6749,4.6749,4.6453,4.6551,60576120.0
2017-10-10 11:30:00,4.71,4.74,4.71,4.73,47761160.0,4.6551,4.6848,4.6551,4.6749,47761160.0
2017-10-10 12:00:00,4.73,4.74,4.68,4.7,55436760.0,4.6749,4.6848,4.6255,4.6453,55436760.0
2017-10-10 12:30:00,4.7,4.71,4.69,4.71,29552600.0,4.6453,4.6551,4.6354,4.6551,29552600.0
2017-10-10 13:00:00,4.71,4.73,4.71,4.72,31959320.0,4.6551,4.6749,4.6551,4.665,31959320.0
2017-10-10 13:30:00,4.72,4.73,4.71,4.72,24002080.0,4.665,4.6749,4.6551,4.665,24002080.0
2017-10-10 14:00:00,4.72,4.73,4.72,4.72,16242160.0,4.665,4.6749,4.665,4.665,16242160.0
2017-10-10 14:30:00,4.72,4.74,4.72,4.74,30719880.0,4.665,4.6848,4.665,4.6848,30719880.0
2017-10-10 15:00:00,4.74,4.75,4.72,4.73,52875920.0,4.6848,4.6947,4.665,4.6749,52875920.0
2017-10-10 15:30:00,4.73,4.74,4.72,4.72,56912480.0,4.6749,4.6848,4.665,4.665,56912480.0
2017-10-11 09:30:00,4.74,4.75,4.69,4.72,80040120.0,4.6848,4.6947,4.6354,4.665,80040120.0
2017-10-11 10:00:00,4.71,4.77,4.71,4.76,73056800.0,4.6551,4.7144,4.6551,4.7046,73056800.0
2017-10-11 10:30:00,4.76,4.78,4.75,4.77,58907440.0,4.7046,4.7243,4.6947,4.7144,58907440.0
2017-10-11 11:00:00,4.77,4.77,4.75,4.75,41690200.0,4.7144,4.7144,4.6947,4.6947,41690200.0
2017-10-11 11:30:00,4.75,4.76,4.74,4.76,30055200.0,4.6947,4.7046,4.6848,4.7046,30055200.0
2017-10-11 12:00:00,4.76,4.77,4.75,4.76,28779720.0,4.7046,4.7144,4.6947,4.7046,28779720.0
2017-10-11 12:30:00,4.76,4.77,4.76,4.77,20122680.0,4.7046,4.7144,4.7046,4.7144,20122680.0
2017-10-11 13:00:00,4.77,4.77,4.76,4.77,16407880.0,4.7144,4.7144,4.7046,4.7144,16407880.0
2017-10-11 13:30:00,4.77,4.77,4.76,4.77,10034000.0,4.7144,4.7144,4.7046,4.7144,10034000.0
2017-10-11 14:00:00,4.77,4.77,4.76,4.77,19330600.0,4.7144,4.7144,4.7046,4.7144,19330600.0
2017-10-11 14:30:00,4.77,4.77,4.76,4.76,15032680.0,4.7144,4.7144,4.7046,4.7046,15032680.0
2017-10-11 15:00:00,4.76,4.77,4.76,4.76,18378720.0,4.7046,4.7144,4.7046,4.7046,18378720.0
2017-10-11 15:30:00,4.76,4.77,4.76,4.77,38540160.0,4.7046,4.7144,4.7046,4.7144,38540160.0
2017-10-12 09:30:00,4.78,4.8,4.75,4.78,87549680.0,4.7243,4.7441,4.6947,4.7243,87549680.0
2017-10-12 10:00:00,4.78,4.79,4.75,4.76,51741160.0,4.7243,4.7342,4.6947,4.7046,51741160.0
2017-10-12 10:30:00,4.76,4.78,4.76,4.77,25983520.0,4.7046,4.7243,4.7046,4.7144,25983520.0
2017-10-12 11:00:00,4.77,4.79,4.76,4.79,27261600.0,4.7144,4.7342,4.7046,4.7342,27261600.0
2017-10-12 11:30:00,4.79,4.8,4.78,4.8,38318560.0,4.7342,4.7441,4.7243,4.7441,38318560.0
2017-10-12 12:00:00,4.8,4.8,4.79,4.79,15367040.0,4.7441,4.7441,4.7342,4.7342,15367040.0
2017-10-12 12:30:00,4.79,4.8,4.79,4.79,17955360.0,4.7342,4.7441,4.7342,4.7342,17955360.0
2017-10-12 13:00:00,4.79,4.8,4.79,4.79,11874920.0,4.7342,4.7441,4.7342,4.7342,11874920.0
2017-10-12 13:30:00,4.79,4.81,4.79,4.81,27844440.0,4.7342,4.754,4.7342,4.754,27844440.0
2017-10-12 14:00:00,4.81,4.83,4.81,4.82,46276760.0,4.754,4.7737,4.754,4.7639,46276760.0
2017-10-12 14:30:00,4.82,4.82,4.78,4.8,34087440.0,4.7639,4.7639,4.7243,4.7441,34087440.0
2017-10-12 15:00:00,4.8,4.81,4.79,4.8,20547360.0,4.7441,4.754,4.7342,4.7441,20547360.0
2017-10-12 15:30:00,4.8,4.8,4.77,4.78,40066800.0,4.7441,4.7441,4.7144,4.7243,40066800.0
2017-10-13 09:30:00,4.84,4.84,4.79,4.82,96941120.0,4.7836,4.7836,4.7342,4.7639,96941120.0
2017-10-13 10:00:00,4.82,4.83,4.8,4.82,36020240.0,4.7639,4.7737,4.7441,4.7639,36020240.0
2017-10-13 10:30:00,4.82,4.83,4.81,4.82,25689080.0,4.7639,4.7737,4.754,4.7639,25689080.0
2017-10-13 11:00:00,4.82,4.84,4.81,4.83,30877280.0,4.7639,4.7836,4.754,4.7737,30877280.0
2017-10-13 11:30:00,4.83,4.86,4.83,4.86,59329360.0,4.7737,4.8034,4.7737,4.8034,59329360.0
2017-10-13 12:00:00,4.86,4.87,4.85,4.87,48676920.0,4.8034,4.8133,4.7935,4.8133,48676920.0
2017-10-13 12:30:00,4.87,4.88,4.85,4.85,43883560.0,4.8133,4.8232,4.7935,4.7935,43883560.0
2017-10-13 13:00:00,4.85,4.87,4.85,4.87,33686920.0,4.7935,4.8133,4.7935,4.8133,33686920.0
2017-10-13 13:30:00,4.87,4.87,4.86,4.86,25392880.0,4.8133,4.8133,4.8034,4.8034,25392880.0
2017-10-13 14:00:00,4.86,4.86,4.85,4.86,28184840.0,4.8034,4.8034,4.7935,4.8034,28184840.0
2017-10-13 14:30:00,4.86,4.87,4.85,4.85,29089680.0,4.8034,4.8133,4.7935,4.7935,29089680.0
2017-10-13 15:00:00,4.85,4.86,4.85,4.86,27590360.0,4.7935,4.8034,4.7935,4.8034,27590360.0
2017-10-13 15:30:00,4.86,4.87,4.86,4.86,50903600.0,4.8034,4.8133,4.8034,4.8034,50903600.0
2017-10-16 09:30:00,4.89,4.9,4.86,4.88,80724720.0,4.833,4.8429,4.8034,4.8232,80724720.0
2017-10-16 10:00:00,4.88,4.89,4.85,4.85,51789920.0,4.8232,4.833,4.7935,4.7935,51789920.0
2017-10-16 10:30:00,4.85,4.86,4.83,4.86,41694080.0,4.7935,4.8034,4.7737,4.8034,41694080.0
2017-10-16 11:00:00,4.86,4.88,4.85,4.88,22023600.0,4.8034,4.8232,4.7935,4.8232,22023600.0
2017-10-16 11:30:00,4.88,4.91,4.88,4.9,48944520.0,4.8232,4.8528,4.8232,4.8429,48944520.0
2017-10-16 12:00:00,4.9,4.91,4.89,4.9,29765400.0,4.8429,4.8528,4.833,4.8429,29765400.0
2017-10-16 12:30:00,4.9,4.92,4.9,4.92,29025600.0,4.8429,4.8627,4.8429,4.8627,29025600.0
2017-10-16 13:00:00,4.92,4.94,4.92,4.94,39174280.0,4.8627,4.8825,4.8627,4.8825,39174280.0
2017-10-16 13:30:00,4.94,4.94,4.93,4.93,22267520.0,4.8825,4.8825,4.8726,4.8726,22267520.0
2017-10-16 14:00:00,4.93,4.94,4.93,4.94,21312520.0,4.8726,4.8825,4.8726,4.8825,21312520.0
2017-10-16 14:30:00,4.94,4.95,4.94,4.94,32553760.0,4.8825,4.8923,4.8825,4.8825,32553760.0
2017-10-16 15:00:00,4.94,4.95,4.93,4.94,19706760.0,4.8825,4.8923,4.8726,4.8825,19706760.0
2017-10-16 15:30:00,4.94,4.95,4.93,4.95,44259440.0,4.8825,4.8923,4.8726,4.8923,44259440.0
2017-10-17 09:30:00,4.93,4.96,4.91,4.96,79420800.0,4.8726,4.9022,4.8528,4.9022,79420800.0
2017-10-17 10:00:00,4.96,4.97,4.93,4.93,67250400.0,4.9022,4.9121,4.8726,4.8726,67250400.0
2017-10-17 10:30:00,4.93,4.95,4.93,4.95,35676120.0,4.8726,4.8923,4.8726,4.8923,35676120.0
2017-10-17 11:00:00,4.95,4.95,4.94,4.95,23003240.0,4.8923,4.8923,4.8825,4.8923,23003240.0
2017-10-17 11:30:00,4.95,4.95,4.93,4.94,20124080.0,4.8923,4.8923,4.8726,4.8825,20124080.0
2017-10-17 12:00:00,4.94,4.94,4.93,4.93,12805480.0,4.8825,4.8825,4.8726,4.8726,12805480.0
2017-10-17 12:30:00,4.93,4.93,4.91,4.93,21200560.0,4.8726,4.8726,4.8528,4.8726,21200560.0
2017-10-17 13:00:00,4.93,4.96,4.93,4.95,24079160.0,4.8726,4.9022,4.8726,4.8923,24079160.0
2017-10-17 13:30:00,4.95,4.95,4.93,4.94,16393840.0,4.8923,4.8923,4.8726,4.8825,16393840.0
2017-10-17 14:00:00,4.94,4.95,4.92,4.93,39183600.0,4.8825,4.8923,4.8627,4.8726,39183600.0
2017-10-17 14:30:00,4.93,4.94,4.93,4.94,16205920.0,4.8726,4.8825,4.8726,4.8825,16205920.0
2017-10-17 15:00:00,4.94,4.94,4.93,4.93,16503720.0,4.8825,4.8825,4.8726,4.8726,16503720.0
2017-10-17 15:30:00,4.93,4.95,4.93,4.94,32648800.0,4.8726,4.8923,4.8726,4.8825,32648800.0
2017-10-18 09:30:00,4.95,4.95,4.88,4.89,92187640.0,4.8923,4.8923,4.8232,4.833,92187640.0
2017-10-18 10:00:00,4.89,4.89,4.83,4.87,115082080.0,4.833,4.833,4.7737,4.8133,115082080.0
2017-10-18 10:30:00,4.87,4.88,4.85,4.88,41083560.0,4.8133,4.8232,4.7935,4.8232,41083560.0
2017-10-18 11:00:00,4.88,4.88,4.86,4.87,19302280.0,4.8232,4.8232,4.8034,4.8133,19302280.0
2017-10-18 11:30:00,4.87,4.89,4.87,4.88,19619400.0,4.8133,4.833,4.8133,4.8232,19619400.0
2017-10-18 12:00:00,4.88,4.92,4.88,4.92,44210640.0,4.8232,4.8627,4.8232,4.8627,44210640.0
2017-10-18 12:30:00,4.92,4.93,4.91,4.92,31542960.0,4.8627,4.8726,4.8528,4.8627,31542960.0
2017-10-18 13:00:00,4.92,4.93,4.91,4.92,16278360.0,4.8627,4.8726,4.8528,4.8627,16278360.0
2017-10-18 13:30:00,4.92,4.93,4.92,4.93,16872600.0,4.8627,4.8726,4.8627,4.8726,16872600.0
2017-10-18 14:00:00,4.93,4.94,4.93,4.94,32886040.0,4.8726,4.8825,4.8726,4.8825,32886040.0
2017-10-18 14:30:00,4.94,4.95,4.94,4.94,23199320.0,4.8825,4.8923,4.8825,4.8825,23199320.0
2017-10-18 15:00:00,4.94,4.95,4.94,4.94,13828400.0,4.8825,4.8923,4.8825,4.8825,13828400.0
2017-10-18 15:30:00,4.94,4.94,4.93,4.94,32333600.0,4.8825,4.8825,4.8726,4.8825,32333600.0
2017-10-19 09:30:00,4.86,4.89,4.81,4.87,108314880.0,4.8034,4.833,4.754,4.8133,108314880.0
2017-10-19 10:00:00,4.87,4.92,4.85,4.89,89932640.0,4.8133,4.8627,4.7935,4.833,89932640.0
2017-10-19 10:30:00,4.9,4.93,4.89,4.93,51974760.0,4.8429,4.8726,4.833,4.8726,51974760.0
2017-10-19 11:00:00,4.93,4.95,4.93,4.93,50233240.0,4.8726,4.8923,4.8726,4.8726,50233240.0
2017-10-19 11:30:00,4.93,4.95,4.93,4.94,30281880.0,4.8726,4.8923,4.8726,4.8825,30281880.0
2017-10-19 12:00:00,4.94,4.94,4.93,4.93,18333920.0,4.8825,4.8825,4.8726,4.8726,18333920.0
2017-10-19 12:30:00,4.94,4.94,4.91,4.92,21988880.0,4.8825,4.8825,4.8528,4.8627,21988880.0
2017-10-19 13:00:00,4.92,4.93,4.92,4.93,22593120.0,4.8627,4.8726,4.8627,4.8726,22593120.0
2017-10-19 13:30:00,4.93,4.93,4.92,4.93,14050720.0,4.8726,4.8726,4.8627,4.8726,14050720.0
2017-10-19 14:00:00,4.93,4.94,4.92,4.92,13703080.0,4.8726,4.8825,4.8627,4.8627,13703080.0
2017-10-19 14:30:00,4.92,4.93,4.92,4.93,11395160.0,4.8627,4.8726,4.8627,4.8726,11395160.0
2017-10-19 15:00:00,4.93,4.94,4.92,4.93,17290840.0,4.8726,4.8825,4.8627,4.8726,17290840.0
2017-10-19 15:30:00,4.93,4.95,4.93,4.94,41245280.0,4.8726,4.8923,4.8726,4.8825,41245280.0
2017-10-20 09:30:00,4.96,4.99,4.94,4.96,95093920.0,4.9022,4.9319,4.8825,4.9022,95093920.0
2017-10-20 10:00:00,4.95,4.97,4.93,4.94,44121000.0,4.8923,4.9121,4.8726,4.8825,44121000.0
2017-10-20 10:30:00,4.94,4.95,4.93,4.93,24275000.0,4.8825,4.8923,4.8726,4.8726,24275000.0
2017-10-20 11:00:00,4.93,4.94,4.93,4.93,22995680.0,4.8726,4.8825,4.8726,4.8726,22995680.0
2017-10-20 11:30:00,4.93,4.95,4.93,4.95,25711560.0,4.8726,4.8923,4.8726,4.8923,25711560.0
2017-10-20 12:00:00,4.95,4.97,4.95,4.97,22545760.0,4.8923,4.9121,4.8923,4.9121,22545760.0
2017-10-20 12:30:00,4.97,4.97,4.96,4.96,20696680.0,4.9121,4.9121,4.9022,4.9022,20696680.0
2017-10-20 13:00:00,4.96,4.97,4.96,4.96,10814200.0,4.9022,4.9121,4.9022,4.9022,10814200.0
2017-10-20 13:30:00,4.96,4.96,4.94,4.95,13504000.0,4.9022,4.9022,4.8825,4.8923,13504000.0
2017-10-20 14:00:00,4.95,4.96,4.94,4.95,13409400.0,4.8923,4.9022,4.8825,4.8923,13409400.0
2017-10-20 14:30:00,4.95,4.95,4.94,4.94,17084200.0,4.8923,4.8923,4.8825,4.8825,17084200.0
2017-10-20 15:00:00,4.94,4.94,4.93,4.93,21301280.0,4.8825,4.8825,4.8726,4.8726,21301280.0
2017-10-20 15:30:00,4.93,4.93,4.91,4.92,47180920.0,4.8726,4.8726,4.8528,4.8627,47180920.0
2017-10-23 09:30:00,4.94,4.95,4.91,4.91,65425280.0,4.8825,4.8923,4.8528,4.8528,65425280.0
2017-10-23 10:00:00,4.91,4.92,4.9,4.92,39116320.0,4.8528,4.8627,4.8429,4.8627,39116320.0
2017-10-23 10:30:00,4.92,4.94,4.91,4.93,30093440.0,4.8627,4.8825,4.8528,4.8726,30093440.0
2017-10-23 11:00:00,4.93,4.95,4.93,4.94,24457480.0,4.8726,4.8923,4.8726,4.8825,24457480.0
2017-10-23 11:30:00,4.94,4.94,4.93,4.94,14788840.0,4.8825,4.8825,4.8726,4.8825,14788840.0
2017-10-23 12:00:00,4.94,4.95,4.93,4.94,13307080.0,4.8825,4.8923,4.8726,4.8825,13307080.0
2017-10-23 12:30:00,4.94,4.97,4.94,4.97,30083680.0,4.8825,4.9121,4.8825,4.9121,30083680.0
2017-10-23 13:00:00,4.97,4.97,4.96,4.96,25061000.0,4.9121,4.9121,4.9022,4.9022,25061000.0
2017-10-23 13:30:00,4.96,4.97,4.95,4.96,17578680.0,4.9022,4.9121,4.8923,4.9022,17578680.0
2017-10-23 14:00:00,4.96,4.97,4.95,4.96,14501680.0,4.9022,4.9121,4.8923,4.9022,14501680.0
2017-10-23 14:30:00,4.96,4.96,4.94,4.94,16732320.0,4.9022,4.9022,4.8825,4.8825,16732320.0
2017-10-23 15:00:00,4.94,4.94,4.91,4.92,27643880.0,4.8825,4.8825,4.8528,4.8627,27643880.0
2017-10-23 15:30:00,4.92,4.92,4.9,4.92,43606600.0,4.8627,4.8627,4.8429,4.8627,43606600.0
2017-10-24 09:30:00,4.92,4.94,4.9,4.92,61478880.0,4.8627,4.8825,4.8429,4.8627,61478880.0
2017-10-24 10:00:00,4.92,4.95,4.92,4.94,46602360.0,4.8627,4.8923,4.8627,4.8825,46602360.0
2017-10-24 10:30:00,4.94,4.95,4.93,4.94,29499320.0,4.8825,4.8923,4.8726,4.8825,29499320.0
2017-10-24 11:00:00,4.94,4.95,4.94,4.95,34206080.0,4.8825,4.8923,4.8825,4.8923,34206080.0
2017-10-24 11:30:00,4.95,4.97,4.95,4.96,32734520.0,4.8923,4.9121,4.8923,4.9022,32734520.0
2017-10-24 12:00:00,4.96,4.96,4.95,4.95,12504880.0,4.9022,4.9022,4.8923,4.8923,12504880.0
2017-10-24 12:30:00,4.95,4.96,4.95,4.95,10282120.0,4.8923,4.9022,4.8923,4.8923,10282120.0
2017-10-24 13:00:00,4.95,4.95,4.94,4.94,15445240.0,4.8923,4.8923,4.8825,4.8825,15445240.0
2017-10-24 13:30:00,4.94,4.96,4.94,4.95,25413600.0,4.8825,4.9022,4.8825,4.8923,25413600.0
2017-10-24 14:00:00,4.95,4.97,4.95,4.96,16069400.0,4.8923,4.9121,4.8923,4.9022,16069400.0
2017-10-24 14:30:00,4.96,4.96,4.95,4.95,11341880.0,4.9022,4.9022,4.8923,4.8923,11341880.0
2017-10-24 15:00:00,4.96,4.97,4.95,4.97,22381640.0,4.9022,4.9121,4.8923,4.9121,22381640.0
2017-10-24 15:30:00,4.97,4.97,4.96,4.97,29292560.0,4.9121,4.9121,4.9022,4.9121,29292560.0
2017-10-25 09:30:00,4.93,4.98,4.93,4.94,76161800.0,4.8726,4.922,4.8726,4.8825,76161800.0
2017-10-25 10:00:00,4.94,4.96,4.92,4.96,54709120.0,4.8825,4.9022,4.8627,4.9022,54709120.0
2017-10-25 10:30:00,4.96,4.97,4.94,4.94,35876120.0,4.9022,4.9121,4.8825,4.8825,35876120.0
2017-10-25 11:00:00,4.94,4.95,4.8,4.86,150333720.0,4.8825,4.8923,4.7441,4.8034,150333720.0
2017-10-25 11:30:00,4.86,4.87,4.84,4.84,50854280.0,4.8034,4.8133,4.7836,4.7836,50854280.0
2017-10-25 12:00:00,4.84,4.85,4.79,4.79,74323400.0,4.7836,4.7935,4.7342,4.7342,74323400.0
2017-10-25 12:30:00,4.79,4.84,4.78,4.83,60696680.0,4.7342,4.7836,4.7243,4.7737,60696680.0
2017-10-25 13:00:00,4.83,4.86,4.82,4.84,36340400.0,4.7737,4.8034,4.7639,4.7836,36340400.0
2017-10-25 13:30:00,4.84,4.87,4.84,4.85,30735400.0,4.7836,4.8133,4.7836,4.7935,30735400.0
2017-10-25 14:00:00,4.85,4.89,4.84,4.88,37702800.0,4.7935,4.833,4.7836,4.8232,37702800.0
2017-10-25 14:30:00,4.88,4.88,4.85,4.85,27629640.0,4.8232,4.8232,4.7935,4.7935,27629640.0
2017-10-25 15:00:00,4.85,4.86,4.85,4.85,27344800.0,4.7935,4.8034,4.7935,4.7935,27344800.0
2017-10-25 15:30:00,4.85,4.86,4.84,4.84,53520280.0,4.7935,4.8034,4.7836,4.7836,53520280.0
2017-10-26 09:30:00,4.87,4.9,4.85,4.89,62124720.0,4.8133,4.8429,4.7935,4.833,62124720.0
2017-10-26 10:00:00,4.88,4.9,4.85,4.87,46635680.0,4.8232,4.8429,4.7935,4.8133,46635680.0
2017-10-26 10:30:00,4.87,4.9,4.87,4.89,29710080.0,4.8133,4.8429,4.8133,4.833,29710080.0
2017-10-26 11:00:00,4.89,4.89,4.87,4.87,17873920.0,4.833,4.833,4.8133,4.8133,17873920.0
2017-10-26 11:30:00,4.87,4.88,4.86,4.87,14252000.0,4.8133,4.8232,4.8034,4.8133,14252000.0
2017-10-26 12:00:00,4.87,4.89,4.87,4.88,13050440.0,4.8133,4.833,4.8133,4.8232,13050440.0
2017-10-26 12:30:00,4.88,4.89,4.87,4.88,9750320.0,4.8232,4.833,4.8133,4.8232,9750320.0
2017-10-26 13:00:00,4.89,4.89,4.88,4.89,9848560.0,4.833,4.833,4.8232,4.833,9848560.0
2017-10-26 13:30:00,4.89,4.89,4.88,4.89,8596240.0,4.833,4.833,4.8232,4.833,8596240.0
2017-10-26 14:00:00,4.89,4.89,4.88,4.89,7041240.0,4.833,4.833,4.8232,4.833,7041240.0
2017-10-26 14:30:00,4.89,4.9,4.89,4.9,12357560.0,4.833,4.8429,4.833,4.8429,12357560.0
2017-10-26 15:00:00,4.9,4.9,4.88,4.89,13227400.0,4.8429,4.8429,4.8232,4.833,13227400.0
2017-10-26 15:30:00,4.89,4.9,4.89,4.89,24665880.0,4.833,4.8429,4.833,4.833,24665880.0
2017-10-27 09:30:00,4.94,4.96,4.93,4.94,66464920.0,4.8825,4.9022,4.8726,4.8825,66464920.0
2017-10-27 10:00:00,4.94,4.95,4.92,4.93,33625840.0,4.8825,4.8923,4.8627,4.8726,33625840.0
2017-10-27 10:30:00,4.93,4.94,4.92,4.92,30841200.0,4.8726,4.8825,4.8627,4.8627,30841200.0
2017-10-27 11:00:00,4.92,4.96,4.92,4.96,31952760.0,4.8627,4.9022,4.8627,4.9022,31952760.0
2017-10-27 11:30:00,4.95,5.0,4.95,5.0,57315800.0,4.8923,4.9418,4.8923,4.9418,57315800.0
2017-10-27 12:00:00,4.99,5.02,4.99,5.0,65639200.0,4.9319,4.9615,4.9319,4.9418,65639200.0
2017-10-27 12:30:00,5.0,5.02,4.98,4.99,35557040.0,4.9418,4.9615,4.922,4.9319,35557040.0
2017-10-27 13:00:00,4.99,5.0,4.98,5.0,23309640.0,4.9319,4.9418,4.922,4.9418,23309640.0
2017-10-27 13:30:00,5.0,5.02,5.0,5.02,20174480.0,4.9418,4.9615,4.9418,4.9615,20174480.0
2017-10-27 14:00:00,5.02,5.02,5.01,5.01,20347440.0,4.9615,4.9615,4.9516,4.9516,20347440.0
2017-10-27 14:30:00,5.01,5.01,5.0,5.01,13691520.0,4.9516,4.9516,4.9418,4.9516,13691520.0
2017-10-27 15:00:00,5.01,5.02,5.01,5.02,23497840.0,4.9516,4.9615,4.9516,4.9615,23497840.0
2017-10-27 15:30:00,5.02,5.05,5.02,5.04,62109120.0,4.9615,4.9912,4.9615,4.9813,62109120.0
2017-10-30 09:30:00,5.05,5.13,5.03,5.13,90255200.0,4.9912,5.0702,4.9714,5.0702,90255200.0
2017-10-30 10:00:00,5.13,5.15,5.12,5.13,60019320.0,5.0702,5.09,5.0604,5.0702,60019320.0
2017-10-30 10:30:00,5.13,5.14,5.09,5.11,42514840.0,5.0702,5.0801,5.0307,5.0505,42514840.0
2017-10-30 11:00:00,5.11,5.12,5.1,5.1,29651160.0,5.0505,5.0604,5.0406,5.0406,29651160.0
2017-10-30 11:30:00,5.1,5.11,5.08,5.09,36074760.0,5.0406,5.0505,5.0208,5.0307,36074760.0
2017-10-30 12:00:00,5.09,5.09,5.06,5.09,30568640.0,5.0307,5.0307,5.0011,5.0307,30568640.0
2017-10-30 12:30:00,5.09,5.12,5.09,5.11,29576560.0,5.0307,5.0604,5.0307,5.0505,29576560.0
2017-10-30 13:00:00,5.11,5.12,5.1,5.11,15481520.0,5.0505,5.0604,5.0406,5.0505,15481520.0
2017-10-30 13:30:00,5.11,5.11,5.09,5.1,11773520.0,5.0505,5.0505,5.0307,5.0406,11773520.0
2017-10-30 14:00:00,5.1,5.12,5.1,5.11,16867440.0,5.0406,5.0604,5.0406,5.0505,16867440.0
2017-10-30 14:30:00,5.11,5.12,5.1,5.11,11551760.0,5.0505,5.0604,5.0406,5.0505,11551760.0
2017-10-30 15:00:00,5.1,5.11,5.08,5.09,18099880.0,5.0406,5.0505,5.0208,5.0307,18099880.0
2017-10-30 15:30:00,5.09,5.11,5.08,5.09,33183640.0,5.0307,5.0505,5.0208,5.0307,33183640.0
2017-10-31 09:30:00,5.13,5.17,5.12,5.15,75602520.0,5.0702,5.1098,5.0604,5.09,75602520.0
2017-10-31 10:00:00,5.15,5.18,5.15,5.17,43148400.0,5.09,5.1197,5.09,5.1098,43148400.0
2017-10-31 10:30:00,5.17,5.19,5.16,5.17,30378560.0,5.1098,5.1295,5.0999,5.1098,30378560.0
2017-10-31 11:00:00,5.17,5.18,5.16,5.16,19313920.0,5.1098,5.1197,5.0999,5.0999,19313920.0
2017-10-31 11:30:00,5.16,5.18,5.16,5.18,13106640.0,5.0999,5.1197,5.0999,5.1197,13106640.0
2017-10-31 12:00:00,5.18,5.18,5.16,5.17,12480560.0,5.1197,5.1197,5.0999,5.1098,12480560.0
2017-10-31 12:30:00,5.17,5.19,5.17,5.18,15264080.0,5.1098,5.1295,5.1098,5.1197,15264080.0
2017-10-31 13:00:00,5.18,5.2,5.18,5.2,20447600.0,5.1197,5.1394,5.1197,5.1394,20447600.0
2017-10-31 13:30:00,5.19,5.19,5.18,5.19,12747760.0,5.1295,5.1295,5.1197,5.1295,12747760.0
2017-10-31 14:00:00,5.19,5.19,5.17,5.17,17196120.0,5.1295,5.1295,5.1098,5.1098,17196120.0
2017-10-31 14:30:00,5.17,5.17,5.15,5.17,20412080.0,5.1098,5.1098,5.09,5.1098,20412080.0
2017-10-31 15:00:00,5.17,5.17,5.15,5.16,18235600.0,5.1098,5.1098,5.09,5.0999,18235600.0
2017-10-31 15:30:00,5.16,5.17,5.16,5.17,31031120.0,5.0999,5.1098,5.0999,5.1098,31031120.0
2017-11-01 09:30:00,5.23,5.25,5.21,5.23,81111800.0,5.1691,5.1888,5.1493,5.1691,81111800.0
2017-11-01 10:00:00,5.23,5.23,5.19,5.21,47305000.0,5.1691,5.1691,5.1295,5.1493,47305000.0
2017-11-01 10:30:00,5.21,5.22,5.2,5.2,29396280.0,5.1493,5.1592,5.1394,5.1394,29396280.0
2017-11-01 11:00:00,5.21,5.23,5.2,5.21,21598760.0,5.1493,5.1691,5.1394,5.1493,21598760.0
2017-11-01 11:30:00,5.21,5.22,5.19,5.19,26768800.0,5.1493,5.1592,5.1295,5.1295,26768800.0
2017-11-01 12:00:00,5.19,5.21,5.18,5.2,15592440.0,5.1295,5.1493,5.1197,5.1394,15592440.0
2017-11-01 12:30:00,5.2,5.21,5.18,5.18,15062960.0,5.1394,5.1493,5.1197,5.1197,15062960.0
2017-11-01 13:00:00,5.19,5.19,5.12,5.17,66924560.0,5.1295,5.1295,5.0604,5.1098,66924560.0
2017-11-01 13:30:00,5.17,5.18,5.13,5.15,30154480.0,5.1098,5.1197,5.0702,5.09,30154480.0
2017-11-01 14:00:00,5.15,5.18,5.15,5.17,24355560.0,5.09,5.1197,5.09,5.1098,24355560.0
2017-11-01 14:30:00,5.17,5.19,5.17,5.18,21328120.0,5.1098,5.1295,5.1098,5.1197,21328120.0
2017-11-01 15:00:00,5.18,5.18,5.17,5.17,14028360.0,5.1197,5.1197,5.1098,5.1098,14028360.0
2017-11-01 15:30:00,5.17,5.19,5.17,5.18,31311000.0,5.1098,5.1295,5.1098,5.1197,31311000.0
2017-11-02 09:30:00,5.15,5.2,5.11,5.17,59334760.0,5.09,5.1394,5.0505,5.1098,59334760.0
2017-11-02 10:00:00,5.17,5.17,5.11,5.12,41283240.0,5.1098,5.1098,5.0505,5.0604,41283240.0
2017-11-02 10:30:00,5.12,5.14,5.12,5.13,22435640.0,5.0604,5.0801,5.0604,5.0702,22435640.0
2017-11-02 11:00:00,5.13,5.16,5.13,5.14,21802800.0,5.0702,5.0999,5.0702,5.0801,21802800.0
2017-11-02 11:30:00,5.14,5.14,5.09,5.13,31640840.0,5.0801,5.0801,5.0307,5.0702,31640840.0
2017-11-02 12:00:00,5.13,5.16,5.13,5.15,13508760.0,5.0702,5.0999,5.0702,5.09,13508760.0
2017-11-02 12:30:00,5.15,5.15,5.13,5.13,12180880.0,5.09,5.09,5.0702,5.0702,12180880.0
2017-11-02 13:00:00,5.13,5.15,5.13,5.14,9345000.0,5.0702,5.09,5.0702,5.0801,9345000.0
2017-11-02 13:30:00,5.14,5.15,5.13,5.14,6502160.0,5.0801,5.09,5.0702,5.0801,6502160.0
2017-11-02 14:00:00,5.14,5.17,5.13,5.17,10838760.0,5.0801,5.1098,5.0702,5.1098,10838760.0
2017-11-02 14:30:00,5.17,5.17,5.15,5.15,12081840.0,5.1098,5.1098,5.09,5.09,12081840.0
2017-11-02 15:00:00,5.15,5.16,5.15,5.15,13774560.0,5.09,5.0999,5.09,5.09,13774560.0
2017-11-02 15:30:00,5.15,5.16,5.14,5.15,25370200.0,5.09,5.0999,5.0801,5.09,25370200.0
2017-11-03 09:30:00,5.18,5.18,5.13,5.14,48725480.0,5.1197,5.1197,5.0702,5.0801,48725480.0
2017-11-03 10:00:00,5.14,5.17,5.14,5.17,32956240.0,5.0801,5.1098,5.0801,5.1098,32956240.0
2017-11-03 10:30:00,5.17,5.2,5.17,5.2,32103960.0,5.1098,5.1394,5.1098,5.1394,32103960.0
2017-11-03 11:00:00,5.2,5.21,5.19,5.19,25572320.0,5.1394,5.1493,5.1295,5.1295,25572320.0
2017-11-03 11:30:00,5.19,5.2,5.19,5.19,11281880.0,5.1295,5.1394,5.1295,5.1295,11281880.0
2017-11-03 12:00:00,5.19,5.2,5.18,5.19,11429960.0,5.1295,5.1394,5.1197,5.1295,11429960.0
2017-11-03 12:30:00,5.19,5.19,5.17,5.19,14810200.0,5.1295,5.1295,5.1098,5.1295,14810200.0
2017-11-03 13:00:00,5.19,5.2,5.19,5.2,12729640.0,5.1295,5.1394,5.1295,5.1394,12729640.0
2017-11-03 13:30:00,5.2,5.2,5.18,5.19,14620960.0,5.1394,5.1394,5.1197,5.1295,14620960.0
2017-11-03 14:00:00,5.19,5.2,5.19,5.2,18327440.0,5.1295,5.1394,5.1295,5.1394,18327440.0
2017-11-03 14:30:00,5.2,5.21,5.19,5.2,15410000.0,5.1394,5.1493,5.1295,5.1394,15410000.0
2017-11-03 15:00:00,5.2,5.21,5.19,5.2,20093480.0,5.1394,5.1493,5.1295,5.1394,20093480.0
2017-11-03 15:30:00,5.2,5.22,5.2,5.22,34477880.0,5.1394,5.1592,5.1394,5.1592,34477880.0
2017-11-06 09:30:00,5.18,5.21,5.17,5.19,71102560.0,5.1197,5.1493,5.1098,5.1295,71102560.0
2017-11-06 10:00:00,5.2,5.24,5.19,5.23,47096960.0,5.1394,5.179,5.1295,5.1691,47096960.0
2017-11-06 10:30:00,5.23,5.24,5.22,5.23,26835160.0,5.1691,5.179,5.1592,5.1691,26835160.0
2017-11-06 11:00:00,5.23,5.23,5.22,5.22,17745840.0,5.1691,5.1691,5.1592,5.1592,17745840.0
2017-11-06 11:30:00,5.22,5.22,5.2,5.2,18229720.0,5.1592,5.1592,5.1394,5.1394,18229720.0
2017-11-06 12:00:00,5.21,5.22,5.19,5.22,20548400.0,5.1493,5.1592,5.1295,5.1592,20548400.0
2017-11-06 12:30:00,5.22,5.23,5.22,5.23,13328040.0,5.1592,5.1691,5.1592,5.1691,13328040.0
2017-11-06 13:00:00,5.23,5.24,5.23,5.23,17073840.0,5.1691,5.179,5.1691,5.1691,17073840.0
2017-11-06 13:30:00,5.23,5.24,5.23,5.24,9332960.0,5.1691,5.179,5.1691,5.179,9332960.0
2017-11-06 14:00:00,5.24,5.24,5.24,5.24,12045480.0,5.179,5.179,5.179,5.179,12045480.0
2017-11-06 14:30:00,5.24,5.25,5.23,5.24,19112440.0,5.179,5.1888,5.1691,5.179,19112440.0
2017-11-06 15:00:00,5.24,5.24,5.23,5.23,20007800.0,5.179,5.179,5.1691,5.1691,20007800.0
2017-11-06 15:30:00,5.23,5.24,5.23,5.24,29114760.0,5.1691,5.179,5.1691,5.179,29114760.0
2017-11-07 09:30:00,5.26,5.31,5.25,5.29,85300640.0,5.1987,5.2481,5.1888,5.2284,85300640.0
2017-11-07 10:00:00,5.29,5.29,5.27,5.28,38982760.0,5.2284,5.2284,5.2086,5.2185,38982760.0
2017-11-07 10:30:00,5.28,5.31,5.27,5.3,40485720.0,5.2185,5.2481,5.2086,5.2383,40485720.0
2017-11-07 11:00:00,5.3,5.32,5.29,5.3,34511000.0,5.2383,5.258,5.2284,5.2383,34511000.0
2017-11-07 11:30:00,5.3,5.31,5.27,5.28,23735400.0,5.2383,5.2481,5.2086,5.2185,23735400.0
2017-11-07 12:00:00,5.28,5.29,5.27,5.28,22996360.0,5.2185,5.2284,5.2086,5.2185,22996360.0
2017-11-07 12:30:00,5.28,5.29,5.28,5.29,13082720.0,5.2185,5.2284,5.2185,5.2284,13082720.0
2017-11-07 13:00:00,5.28,5.3,5.28,5.29,15543400.0,5.2185,5.2383,5.2185,5.2284,15543400.0
2017-11-07 13:30:00,5.29,5.3,5.29,5.3,11187440.0,5.2284,5.2383,5.2284,5.2383,11187440.0
2017-11-07 14:00:00,5.3,5.3,5.28,5.29,10390280.0,5.2383,5.2383,5.2185,5.2284,10390280.0
2017-11-07 14:30:00,5.29,5.3,5.29,5.3,11492760.0,5.2284,5.2383,5.2284,5.2383,11492760.0
2017-11-07 15:00:00,5.3,5.3,5.28,5.28,15329800.0,5.2383,5.2383,5.2185,5.2185,15329800.0
2017-11-07 15:30:00,5.28,5.3,5.28,5.3,30780280.0,5.2185,5.2383,5.2185,5.2383,30780280.0
2017-11-08 09:30:00,5.3,5.3,5.21,5.23,92552160.0,5.2383,5.2383,5.1493,5.1691,92552160.0
2017-11-08 10:00:00,5.23,5.24,5.22,5.23,44184200.0,5.1691,5.179,5.1592,5.1691,44184200.0
2017-11-08 10:30:00,5.23,5.26,5.23,5.25,31206720.0,5.1691,5.1987,5.1691,5.1888,31206720.0
2017-11-08 11:00:00,5.25,5.26,5.23,5.24,23770040.0,5.1888,5.1987,5.1691,5.179,23770040.0
2017-11-08 11:30:00,5.24,5.24,5.18,5.2,61489880.0,5.179,5.179,5.1197,5.1394,61489880.0
2017-11-08 12:00:00,5.2,5.22,5.2,5.22,27460560.0,5.1394,5.1592,5.1394,5.1592,27460560.0
2017-11-08 12:30:00,5.22,5.22,5.2,5.21,15310080.0,5.1592,5.1592,5.1394,5.1493,15310080.0
2017-11-08 13:00:00,5.22,5.22,5.19,5.2,28656160.0,5.1592,5.1592,5.1295,5.1394,28656160.0
2017-11-08 13:30:00,5.2,5.21,5.2,5.2,15010440.0,5.1394,5.1493,5.1394,5.1394,15010440.0
2017-11-08 14:00:00,5.2,5.21,5.19,5.21,16639080.0,5.1394,5.1493,5.1295,5.1493,16639080.0
2017-11-08 14:30:00,5.21,5.22,5.2,5.22,16053720.0,5.1493,5.1592,5.1394,5.1592,16053720.0
2017-11-08 15:00:00,5.22,5.24,5.21,5.23,24665760.0,5.1592,5.179,5.1493,5.1691,24665760.0
2017-11-08 15:30:00,5.23,5.25,5.22,5.23,43263280.0,5.1691,5.1888,5.1592,5.1691,43263280.0
2017-11-09 09:30:00,5.13,5.14,5.08,5.09,116020960.0,5.0702,5.0801,5.0208,5.0307,116020960.0
2017-11-09 10:00:00,5.09,5.13,5.09,5.12,57290280.0,5.0307,5.0702,5.0307,5.0604,57290280.0
2017-11-09 10:30:00,5.12,5.13,5.09,5.12,39266360.0,5.0604,5.0702,5.0307,5.0604,39266360.0
2017-11-09 11:00:00,5.12,5.13,5.1,5.1,35167280.0,5.0604,5.0702,5.0406,5.0406,35167280.0
2017-11-09 11:30:00,5.1,5.11,5.08,5.09,31905240.0,5.0406,5.0505,5.0208,5.0307,31905240.0
2017-11-09 12:00:00,5.09,5.09,5.01,5.04,70368840.0,5.0307,5.0307,4.9516,4.9813,70368840.0
2017-11-09 12:30:00,5.04,5.07,5.01,5.06,49300560.0,4.9813,5.0109,4.9516,5.0011,49300560.0
2017-11-09 13:00:00,5.06,5.08,5.05,5.08,28681120.0,5.0011,5.0208,4.9912,5.0208,28681120.0
2017-11-09 13:30:00,5.08,5.08,5.06,5.06,26827440.0,5.0208,5.0208,5.0011,5.0011,26827440.0
2017-11-09 14:00:00,5.06,5.09,5.06,5.07,30580400.0,5.0011,5.0307,5.0011,5.0109,30580400.0
2017-11-09 14:30:00,5.07,5.1,5.07,5.09,31089520.0,5.0109,5.0406,5.0109,5.0307,31089520.0
2017-11-09 15:00:00,5.09,5.12,5.08,5.12,45171400.0,5.0307,5.0604,5.0208,5.0604,45171400.0
2017-11-09 15:30:00,5.12,5.16,5.11,5.13,113304680.0,5.0604,5.0999,5.0505,5.0702,113304680.0
2017-11-10 09:30:00,5.33,5.39,5.29,5.34,263688080.0,5.2679,5.3272,5.2284,5.2778,263688080.0
2017-11-10 10:00:00,5.34,5.44,5.33,5.42,168325480.0,5.2778,5.3766,5.2679,5.3569,168325480.0
2017-11-10 10:30:00,5.42,5.44,5.4,5.44,102755480.0,5.3569,5.3766,5.3371,5.3766,102755480.0
2017-11-10 11:00:00,5.44,5.44,5.4,5.41,55468360.0,5.3766,5.3766,5.3371,5.347,55468360.0
2017-11-10 11:30:00,5.41,5.46,5.41,5.45,64556320.0,5.347,5.3964,5.347,5.3865,64556320.0
2017-11-10 12:00:00,5.45,5.47,5.44,5.45,51404280.0,5.3865,5.4063,5.3766,5.3865,51404280.0
2017-11-10 12:30:00,5.45,5.45,5.41,5.42,57152160.0,5.3865,5.3865,5.347,5.3569,57152160.0
2017-11-10 13:00:00,5.42,5.44,5.41,5.43,39332640.0,5.3569,5.3766,5.347,5.3667,39332640.0
2017-11-10 13:30:00,5.43,5.44,5.41,5.44,31491200.0,5.3667,5.3766,5.347,5.3766,31491200.0
2017-11-10 14:00:00,5.44,5.45,5.43,5.43,39869880.0,5.3766,5.3865,5.3667,5.3667,39869880.0
2017-11-10 14:30:00,5.43,5.44,5.42,5.43,32293320.0,5.3667,5.3766,5.3569,5.3667,32293320.0
2017-11-10 15:00:00,5.43,5.44,5.41,5.42,38266120.0,5.3667,5.3766,5.347,5.3569,38266120.0
2017-11-10 15:30:00,5.42,5.42,5.38,5.4,111163320.0,5.3569,5.3569,5.3173,5.3371,111163320.0
2017-11-13 09:30:00,5.4,5.43,5.35,5.37,102457560.0,5.3371,5.3667,5.2877,5.3074,102457560.0
2017-11-13 10:00:00,5.37,5.38,5.35,5.35,50879840.0,5.3074,5.3173,5.2877,5.2877,50879840.0
2017-11-13 10:30:00,5.35,5.36,5.31,5.34,68512840.0,5.2877,5.2976,5.2481,5.2778,68512840.0
2017-11-13 11:00:00,5.34,5.35,5.32,5.34,38136640.0,5.2778,5.2877,5.258,5.2778,38136640.0
2017-11-13 11:30:00,5.35,5.35,5.33,5.33,26355960.0,5.2877,5.2877,5.2679,5.2679,26355960.0
2017-11-13 12:00:00,5.33,5.34,5.32,5.34,23999160.0,5.2679,5.2778,5.258,5.2778,23999160.0
2017-11-13 12:30:00,5.34,5.34,5.32,5.33,14430360.0,5.2778,5.2778,5.258,5.2679,14430360.0
2017-11-13 13:00:00,5.33,5.33,5.31,5.31,20963480.0,5.2679,5.2679,5.2481,5.2481,20963480.0
2017-11-13 13:30:00,5.31,5.33,5.31,5.33,21558520.0,5.2481,5.2679,5.2481,5.2679,21558520.0
2017-11-13 14:00:00,5.33,5.35,5.32,5.35,25108360.0,5.2679,5.2877,5.258,5.2877,25108360.0
2017-11-13 14:30:00,5.35,5.35,5.34,5.35,17116120.0,5.2877,5.2877,5.2778,5.2877,17116120.0
2017-11-13 15:00:00,5.35,5.35,5.32,5.32,22246960.0,5.2877,5.2877,5.258,5.258,22246960.0
2017-11-13 15:30:00,5.32,5.33,5.3,5.31,56959760.0,5.258,5.2679,5.2383,5.2481,56959760.0
2017-11-14 09:30:00,5.33,5.37,5.32,5.35,76259800.0,5.2679,5.3074,5.258,5.2877,76259800.0
2017-11-14 10:00:00,5.35,5.35,5.28,5.3,66695640.0,5.2877,5.2877,5.2185,5.2383,66695640.0
2017-11-14 10:30:00,5.3,5.35,5.29,5.33,39689840.0,5.2383,5.2877,5.2284,5.2679,39689840.0
2017-11-14 11:00:00,5.33,5.36,5.33,5.35,28164320.0,5.2679,5.2976,5.2679,5.2877,28164320.0
2017-11-14 11:30:00,5.35,5.37,5.35,5.37,22770120.0,5.2877,5.3074,5.2877,5.3074,22770120.0
2017-11-14 12:00:00,5.37,5.37,5.34,5.35,20291000.0,5.3074,5.3074,5.2778,5.2877,20291000.0
2017-11-14 12:30:00,5.35,5.35,5.31,5.32,22846360.0,5.2877,5.2877,5.2481,5.258,22846360.0
2017-11-14 13:00:00,5.31,5.34,5.31,5.33,20385560.0,5.2481,5.2778,5.2481,5.2679,20385560.0
2017-11-14 13:30:00,5.33,5.33,5.3,5.31,26021920.0,5.2679,5.2679,5.2383,5.2481,26021920.0
2017-11-14 14:00:00,5.31,5.33,5.31,5.32,18899280.0,5.2481,5.2679,5.2481,5.258,18899280.0
2017-11-14 14:30:00,5.32,5.34,5.31,5.33,17909520.0,5.258,5.2778,5.2481,5.2679,17909520.0
2017-11-14 15:00:00,5.33,5.35,5.33,5.35,27709120.0,5.2679,5.2877,5.2679,5.2877,27709120.0
2017-11-14 15:30:00,5.35,5.36,5.34,5.35,41486760.0,5.2877,5.2976,5.2778,5.2877,41486760.0
2017-11-15 09:30:00,5.3,5.3,5.2,5.21,99326960.0,5.2383,5.2383,5.1394,5.1493,99326960.0
2017-11-15 10:00:00,5.21,5.25,5.21,5.23,57406520.0,5.1493,5.1888,5.1493,5.1691,57406520.0
2017-11-15 10:30:00,5.23,5.26,5.23,5.24,36382960.0,5.1691,5.1987,5.1691,5.179,36382960.0
2017-11-15 11:00:00,5.24,5.25,5.23,5.24,28152680.0,5.179,5.1888,5.1691,5.179,28152680.0
2017-11-15 11:30:00,5.24,5.25,5.23,5.25,17847880.0,5.179,5.1888,5.1691,5.1888,17847880.0
2017-11-15 12:00:00,5.25,5.25,5.23,5.23,19010360.0,5.1888,5.1888,5.1691,5.1691,19010360.0
2017-11-15 12:30:00,5.23,5.24,5.23,5.24,11438600.0,5.1691,5.179,5.1691,5.179,11438600.0
2017-11-15 13:00:00,5.24,5.24,5.22,5.22,16992880.0,5.179,5.179,5.1592,5.1592,16992880.0
2017-11-15 13:30:00,5.22,5.26,5.22,5.25,23928280.0,5.1592,5.1987,5.1592,5.1888,23928280.0
2017-11-15 14:00:00,5.25,5.26,5.25,5.26,22156360.0,5.1888,5.1987,5.1888,5.1987,22156360.0
2017-11-15 14:30:00,5.26,5.28,5.25,5.27,20554480.0,5.1987,5.2185,5.1888,5.2086,20554480.0
2017-11-15 15:00:00,5.27,5.27,5.25,5.26,21920480.0,5.2086,5.2086,5.1888,5.1987,21920480.0
2017-11-15 15:30:00,5.26,5.26,5.24,5.25,31452800.0,5.1987,5.1987,5.179,5.1888,31452800.0
2017-11-16 09:30:00,5.32,5.35,5.32,5.33,84454720.0,5.258,5.2877,5.258,5.2679,84454720.0
2017-11-16 10:00:00,5.33,5.34,5.31,5.33,40367520.0,5.2679,5.2778,5.2481,5.2679,40367520.0
2017-11-16 10:30:00,5.33,5.35,5.33,5.34,23985840.0,5.2679,5.2877,5.2679,5.2778,23985840.0
2017-11-16 11:00:00,5.34,5.35,5.33,5.33,23699200.0,5.2778,5.2877,5.2679,5.2679,23699200.0
2017-11-16 11:30:00,5.33,5.34,5.33,5.33,9651080.0,5.2679,5.2778,5.2679,5.2679,9651080.0
2017-11-16 12:00:00,5.33,5.33,5.32,5.33,14848800.0,5.2679,5.2679,5.258,5.2679,14848800.0
2017-11-16 12:30:00,5.33,5.33,5.32,5.32,13996400.0,5.2679,5.2679,5.258,5.258,13996400.0
2017-11-16 13:00:00,5.32,5.33,5.31,5.32,15494400.0,5.258,5.2679,5.2481,5.258,15494400.0
2017-11-16 13:30:00,5.32,5.33,5.32,5.33,8773360.0,5.258,5.2679,5.258,5.2679,8773360.0
2017-11-16 14:00:00,5.33,5.34,5.31,5.32,17673960.0,5.2679,5.2778,5.2481,5.258,17673960.0
2017-11-16 14:30:00,5.32,5.32,5.3,5.3,18084920.0,5.258,5.258,5.2383,5.2383,18084920.0
2017-11-16 15:00:00,5.3,5.31,5.3,5.31,19579720.0,5.2383,5.2481,5.2383,5.2481,19579720.0
2017-11-16 15:30:00,5.31,5.31,5.28,5.29,44880640.0,5.2481,5.2481,5.2185,5.2284,44880640.0
2017-11-17 09:30:00,5.35,5.38,5.32,5.38,110837080.0,5.2877,5.3173,5.258,5.3173,110837080.0
2017-11-17 10:00:00,5.38,5.38,5.35,5.36,48588520.0,5.3173,5.3173,5.2877,5.2976,48588520.0
2017-11-17 10:30:00,5.37,5.37,5.34,5.36,27109160.0,5.3074,5.3074,5.2778,5.2976,27109160.0
2017-11-17 11:00:00,5.36,5.36,5.3,5.31,45774600.0,5.2976,5.2976,5.2383,5.2481,45774600.0
2017-11-17 11:30:00,5.31,5.31,5.3,5.31,20008680.0,5.2481,5.2481,5.2383,5.2481,20008680.0
2017-11-17 12:00:00,5.31,5.32,5.3,5.31,20845680.0,5.2481,5.258,5.2383,5.2481,20845680.0
2017-11-17 12:30:00,5.31,5.32,5.3,5.3,12165880.0,5.2481,5.258,5.2383,5.2383,12165880.0
2017-11-17 13:00:00,5.3,5.3,5.29,5.29,27029760.0,5.2383,5.2383,5.2284,5.2284,27029760.0
2017-11-17 13:30:00,5.29,5.29,5.27,5.28,21743600.0,5.2284,5.2284,5.2086,5.2185,21743600.0
2017-11-17 14:00:00,5.28,5.3,5.28,5.29,12747920.0,5.2185,5.2383,5.2185,5.2284,12747920.0
2017-11-17 14:30:00,5.29,5.3,5.28,5.3,13831680.0,5.2284,5.2383,5.2185,5.2383,13831680.0
2017-11-17 15:00:00,5.3,5.3,5.28,5.28,15740640.0,5.2383,5.2383,5.2185,5.2185,15740640.0
2017-11-17 15:30:00,5.28,5.29,5.27,5.28,39486080.0,5.2185,5.2284,5.2086,5.2185,39486080.0
2017-11-20 09:30:00,5.3,5.32,5.26,5.29,55524520.0,5.2383,5.258,5.1987,5.2284,55524520.0
2017-11-20 10:00:00,5.29,5.31,5.28,5.3,31307520.0,5.2284,5.2481,5.2185,5.2383,31307520.0
2017-11-20 10:30:00,5.3,5.33,5.3,5.33,30706280.0,5.2383,5.2679,5.2383,5.2679,30706280.0
2017-11-20 11:00:00,5.33,5.34,5.32,5.34,23509040.0,5.2679,5.2778,5.258,5.2778,23509040.0
2017-11-20 11:30:00,5.34,5.36,5.33,5.36,23722960.0,5.2778,5.2976,5.2679,5.2976,23722960.0
2017-11-20 12:00:00,5.36,5.36,5.34,5.35,30725600.0,5.2976,5.2976,5.2778,5.2877,30725600.0
2017-11-20 12:30:00,5.35,5.35,5.34,5.35,13763080.0,5.2877,5.2877,5.2778,5.2877,13763080.0
2017-11-20 13:00:00,5.35,5.36,5.34,5.36,10892960.0,5.2877,5.2976,5.2778,5.2976,10892960.0
2017-11-20 13:30:00,5.36,5.36,5.35,5.35,10428200.0,5.2976,5.2976,5.2877,5.2877,10428200.0
2017-11-20 14:00:00,5.35,5.36,5.33,5.34,22000760.0,5.2877,5.2976,5.2679,5.2778,22000760.0
2017-11-20 14:30:00,5.34,5.35,5.34,5.35,12694800.0,5.2778,5.2877,5.2778,5.2877,12694800.0
2017-11-20 15:00:00,5.35,5.35,5.34,5.35,14025120.0,5.2877,5.2877,5.2778,5.2877,14025120.0
2017-11-20 15:30:00,5.35,5.36,5.34,5.35,32534760.0,5.2877,5.2976,5.2778,5.2877,32534760.0
2017-11-21 09:30:00,5.39,5.4,5.36,5.38,85834200.0,5.3272,5.3371,5.2976,5.3173,85834200.0
2017-11-21 10:00:00,5.38,5.41,5.38,5.41,51961920.0,5.3173,5.347,5.3173,5.347,51961920.0
2017-11-21 10:30:00,5.41,5.41,5.39,5.39,26641920.0,5.347,5.347,5.3272,5.3272,26641920.0
2017-11-21 11:00:00,5.39,5.4,5.39,5.39,20997800.0,5.3272,5.3371,5.3272,5.3272,20997800.0
2017-11-21 11:30:00,5.39,5.4,5.38,5.38,12807840.0,5.3272,5.3371,5.3173,5.3173,12807840.0
2017-11-21 12:00:00,5.38,5.39,5.37,5.37,18031920.0,5.3173,5.3272,5.3074,5.3074,18031920.0
2017-11-21 12:30:00,5.37,5.38,5.37,5.38,13945480.0,5.3074,5.3173,5.3074,5.3173,13945480.0
2017-11-21 13:00:00,5.38,5.4,5.38,5.39,17596200.0,5.3173,5.3371,5.3173,5.3272,17596200.0
2017-11-21 13:30:00,5.39,5.4,5.39,5.39,17007960.0,5.3272,5.3371,5.3272,5.3272,17007960.0
2017-11-21 14:00:00,5.39,5.4,5.39,5.39,10356920.0,5.3272,5.3371,5.3272,5.3272,10356920.0
2017-11-21 14:30:00,5.4,5.4,5.39,5.39,8992120.0,5.3371,5.3371,5.3272,5.3272,8992120.0
2017-11-21 15:00:00,5.39,5.4,5.39,5.4,13425800.0,5.3272,5.3371,5.3272,5.3371,13425800.0
2017-11-21 15:30:00,5.4,5.4,5.39,5.4,29731480.0,5.3371,5.3371,5.3272,5.3371,29731480.0
2017-11-22 09:30:00,5.43,5.43,5.36,5.37,80205920.0,5.3705,5.3705,5.3013,5.3112,80205920.0
2017-11-22 10:00:00,5.37,5.39,5.36,5.37,23312960.0,5.3112,5.3309,5.3013,5.3112,23312960.0
2017-11-22 10:30:00,5.37,5.37,5.35,5.36,21852400.0,5.3112,5.3112,5.2914,5.3013,21852400.0
2017-11-22 11:00:00,5.36,5.36,5.35,5.35,19003360.0,5.3013,5.3013,5.2914,5.2914,19003360.0
2017-11-22 11:30:00,5.35,5.35,5.34,5.35,15700440.0,5.2914,5.2914,5.2815,5.2914,15700440.0
2017-11-22 12:00:00,5.35,5.36,5.35,5.36,10526160.0,5.2914,5.3013,5.2914,5.3013,10526160.0
2017-11-22 12:30:00,5.36,5.37,5.35,5.36,13423840.0,5.3013,5.3112,5.2914,5.3013,13423840.0
2017-11-22 13:00:00,5.36,5.37,5.36,5.37,12252200.0,5.3013,5.3112,5.3013,5.3112,12252200.0
2017-11-22 13:30:00,5.37,5.37,5.36,5.36,6644040.0,5.3112,5.3112,5.3013,5.3013,6644040.0
2017-11-22 14:00:00,5.36,5.37,5.36,5.36,9310000.0,5.3013,5.3112,5.3013,5.3013,9310000.0
2017-11-22 14:30:00,5.36,5.38,5.36,5.38,13189960.0,5.3013,5.321,5.3013,5.321,13189960.0
2017-11-22 15:00:00,5.38,5.38,5.37,5.37,11329640.0,5.321,5.321,5.3112,5.3112,11329640.0
2017-11-22 15:30:00,5.37,5.38,5.36,5.37,34063040.0,5.3112,5.321,5.3013,5.3112,34063040.0
2017-11-24 09:30:00,5.39,5.41,5.37,5.4,48323520.0,5.3309,5.3507,5.3112,5.3408,48323520.0
2017-11-24 10:00:00,5.4,5.41,5.39,5.4,23749680.0,5.3408,5.3507,5.3309,5.3408,23749680.0
2017-11-24 10:30:00,5.4,5.41,5.39,5.41,13939400.0,5.3408,5.3507,5.3309,5.3507,13939400.0
2017-11-24 11:00:00,5.41,5.41,5.41,5.41,13846760.0,5.3507,5.3507,5.3507,5.3507,13846760.0
2017-11-24 11:30:00,5.41,5.42,5.41,5.41,11995040.0,5.3507,5.3606,5.3507,5.3507,11995040.0
2017-11-24 12:00:00,5.41,5.41,5.4,5.41,9761280.0,5.3507,5.3507,5.3408,5.3507,9761280.0
2017-11-24 12:30:00,5.41,5.43,5.41,5.42,26960520.0,5.3507,5.3705,5.3507,5.3606,26960520.0
2017-11-27 09:30:00,5.43,5.43,5.38,5.39,71547480.0,5.3705,5.3705,5.321,5.3309,71547480.0
2017-11-27 10:00:00,5.39,5.4,5.39,5.4,25370800.0,5.3309,5.3408,5.3309,5.3408,25370800.0
2017-11-27 10:30:00,5.4,5.4,5.39,5.4,21089840.0,5.3408,5.3408,5.3309,5.3408,21089840.0
2017-11-27 11:00:00,5.4,5.4,5.37,5.37,31111240.0,5.3408,5.3408,5.3112,5.3112,31111240.0
2017-11-27 11:30:00,5.37,5.37,5.35,5.36,29925400.0,5.3112,5.3112,5.2914,5.3013,29925400.0
2017-11-27 12:00:00,5.36,5.37,5.36,5.37,15220720.0,5.3013,5.3112,5.3013,5.3112,15220720.0
2017-11-27 12:30:00,5.37,5.37,5.36,5.36,10258960.0,5.3112,5.3112,5.3013,5.3013,10258960.0
2017-11-27 13:00:00,5.36,5.37,5.36,5.36,8631360.0,5.3013,5.3112,5.3013,5.3013,8631360.0
2017-11-27 13:30:00,5.36,5.37,5.36,5.37,8017840.0,5.3013,5.3112,5.3013,5.3112,8017840.0
2017-11-27 14:00:00,5.37,5.37,5.36,5.36,8764560.0,5.3112,5.3112,5.3013,5.3013,8764560.0
2017-11-27 14:30:00,5.36,5.37,5.36,5.37,9768760.0,5.3013,5.3112,5.3013,5.3112,9768760.0
2017-11-27 15:00:00,5.37,5.37,5.36,5.36,14419320.0,5.3112,5.3112,5.3013,5.3013,14419320.0
2017-11-27 15:30:00,5.36,5.36,5.35,5.35,31586160.0,5.3013,5.3013,5.2914,5.2914,31586160.0
2017-11-28 09:30:00,5.36,5.37,5.3,5.31,70002600.0,5.3013,5.3112,5.2419,5.2518,70002600.0
2017-11-28 10:00:00,5.31,5.32,5.29,5.3,36443560.0,5.2518,5.2617,5.232,5.2419,36443560.0
2017-11-28 10:30:00,5.3,5.31,5.27,5.27,29061040.0,5.2419,5.2518,5.2122,5.2122,29061040.0
2017-11-28 11:00:00,5.27,5.3,5.27,5.3,23657520.0,5.2122,5.2419,5.2122,5.2419,23657520.0
2017-11-28 11:30:00,5.3,5.3,5.27,5.27,26047840.0,5.2419,5.2419,5.2122,5.2122,26047840.0
2017-11-28 12:00:00,5.27,5.28,5.26,5.27,23070160.0,5.2122,5.2221,5.2024,5.2122,23070160.0
2017-11-28 12:30:00,5.27,5.28,5.27,5.27,16777040.0,5.2122,5.2221,5.2122,5.2122,16777040.0
2017-11-28 13:00:00,5.27,5.29,5.27,5.27,20694480.0,5.2122,5.232,5.2122,5.2122,20694480.0
2017-11-28 13:30:00,5.27,5.28,5.22,5.22,33572000.0,5.2122,5.2221,5.1628,5.1628,33572000.0
2017-11-28 14:00:00,5.22,5.26,5.21,5.26,42914720.0,5.1628,5.2024,5.1529,5.2024,42914720.0
2017-11-28 14:30:00,5.26,5.29,5.26,5.27,22033960.0,5.2024,5.232,5.2024,5.2122,22033960.0
2017-11-28 15:00:00,5.27,5.29,5.27,5.27,18046040.0,5.2122,5.232,5.2122,5.2122,18046040.0
2017-11-28 15:30:00,5.27,5.27,5.25,5.27,37579800.0,5.2122,5.2122,5.1925,5.2122,37579800.0
2017-11-29 09:30:00,5.25,5.25,5.04,5.07,153456960.0,5.1925,5.1925,4.9848,5.0144,153456960.0
2017-11-29 10:00:00,5.07,5.1,4.9,4.99,151356840.0,5.0144,5.0441,4.8463,4.9353,151356840.0
2017-11-29 10:30:00,4.98,5.0,4.9,4.91,122869440.0,4.9254,4.9452,4.8463,4.8562,122869440.0
2017-11-29 11:00:00,4.91,4.95,4.84,4.89,114707120.0,4.8562,4.8958,4.787,4.8364,114707120.0
2017-11-29 11:30:00,4.88,4.9,4.84,4.84,75700720.0,4.8265,4.8463,4.787,4.787,75700720.0
2017-11-29 12:00:00,4.84,4.9,4.78,4.9,123815600.0,4.787,4.8463,4.7276,4.8463,123815600.0
2017-11-29 12:30:00,4.9,4.98,4.9,4.94,107261280.0,4.8463,4.9254,4.8463,4.8859,107261280.0
2017-11-29 13:00:00,4.94,4.99,4.93,4.98,50368440.0,4.8859,4.9353,4.876,4.9254,50368440.0
2017-11-29 13:30:00,4.98,5.0,4.95,4.95,41088840.0,4.9254,4.9452,4.8958,4.8958,41088840.0
2017-11-29 14:00:00,4.95,4.96,4.88,4.88,49219560.0,4.8958,4.9056,4.8265,4.8265,49219560.0
2017-11-29 14:30:00,4.88,4.92,4.87,4.89,48924240.0,4.8265,4.8661,4.8166,4.8364,48924240.0
2017-11-29 15:00:00,4.9,4.91,4.85,4.91,55648320.0,4.8463,4.8562,4.7968,4.8562,55648320.0
2017-11-29 15:30:00,4.91,4.92,4.88,4.91,73788120.0,4.8562,4.8661,4.8265,4.8562,73788120.0
2017-11-30 09:30:00,4.98,5.0,4.92,4.95,128563120.0,4.9254,4.9452,4.8661,4.8958,128563120.0
2017-11-30 10:00:00,4.95,5.05,4.94,5.03,94258200.0,4.8958,4.9947,4.8859,4.9749,94258200.0
2017-11-30 10:30:00,5.03,5.07,5.01,5.03,84276520.0,4.9749,5.0144,4.9551,4.9749,84276520.0
2017-11-30 11:00:00,5.03,5.04,4.99,5.0,46098720.0,4.9749,4.9848,4.9353,4.9452,46098720.0
2017-11-30 11:30:00,5.01,5.01,4.95,4.99,55088880.0,4.9551,4.9551,4.8958,4.9353,55088880.0
2017-11-30 12:00:00,4.99,5.01,4.99,5.0,35060880.0,4.9353,4.9551,4.9353,4.9452,35060880.0
2017-11-30 12:30:00,5.0,5.01,4.96,4.98,31897640.0,4.9452,4.9551,4.9056,4.9254,31897640.0
2017-11-30 13:00:00,4.98,5.0,4.98,5.0,17812200.0,4.9254,4.9452,4.9254,4.9452,17812200.0
2017-11-30 13:30:00,5.0,5.0,4.98,4.99,16994880.0,4.9452,4.9452,4.9254,4.9353,16994880.0
2017-11-30 14:00:00,4.99,5.03,4.98,5.03,24843080.0,4.9353,4.9749,4.9254,4.9749,24843080.0
2017-11-30 14:30:00,5.03,5.03,5.01,5.01,22788280.0,4.9749,4.9749,4.9551,4.9551,22788280.0
2017-11-30 15:00:00,5.01,5.02,4.99,5.01,25634480.0,4.9551,4.965,4.9353,4.9551,25634480.0
2017-11-30 15:30:00,5.02,5.02,4.99,5.02,55760200.0,4.965,4.965,4.9353,4.965,55760200.0
2017-12-01 09:30:00,4.99,5.0,4.9,4.93,86658000.0,4.9353,4.9452,4.8463,4.876,86658000.0
2017-12-01 10:00:00,4.93,4.97,4.92,4.97,48434240.0,4.876,4.9155,4.8661,4.9155,48434240.0
2017-12-01 10:30:00,4.97,4.98,4.93,4.96,33552240.0,4.9155,4.9254,4.876,4.9056,33552240.0
2017-12-01 11:00:00,4.96,4.97,4.86,4.87,58846760.0,4.9056,4.9155,4.8067,4.8166,58846760.0
2017-12-01 11:30:00,4.87,4.92,4.81,4.89,91444920.0,4.8166,4.8661,4.7573,4.8364,91444920.0
2017-12-01 12:00:00,4.9,4.93,4.87,4.89,42641880.0,4.8463,4.876,4.8166,4.8364,42641880.0
2017-12-01 12:30:00,4.89,4.93,4.88,4.92,31182040.0,4.8364,4.876,4.8265,4.8661,31182040.0
2017-12-01 13:00:00,4.92,4.93,4.9,4.92,20972280.0,4.8661,4.876,4.8463,4.8661,20972280.0
2017-12-01 13:30:00,4.92,4.93,4.9,4.91,17415040.0,4.8661,4.876,4.8463,4.8562,17415040.0
2017-12-01 14:00:00,4.91,4.93,4.9,4.93,15436800.0,4.8562,4.876,4.8463,4.876,15436800.0
2017-12-01 14:30:00,4.93,4.93,4.89,4.91,23789480.0,4.876,4.876,4.8364,4.8562,23789480.0
2017-12-01 15:00:00,4.91,4.92,4.9,4.92,14457520.0,4.8562,4.8661,4.8463,4.8661,14457520.0
2017-12-01 15:30:00,4.92,4.95,4.92,4.94,49044400.0,4.8661,4.8958,4.8661,4.8859,49044400.0
2017-12-04 09:30:00,5.0,5.01,4.81,4.83,113891360.0,4.9452,4.9551,4.7573,4.7771,113891360.0
2017-12-04 10:00:00,4.83,4.83,4.64,4.73,224976480.0,4.7771,4.7771,4.5892,4.6782,224976480.0
2017-12-04 10:30:00,4.73,4.74,4.61,4.65,107716480.0,4.6782,4.6881,4.5595,4.599,107716480.0
2017-12-04 11:00:00,4.65,4.71,4.64,4.7,77916960.0,4.599,4.6584,4.5892,4.6485,77916960.0
2017-12-04 11:30:00,4.7,4.77,4.68,4.77,64254400.0,4.6485,4.7177,4.6287,4.7177,64254400.0
2017-12-04 12:00:00,4.77,4.79,4.73,4.74,55382680.0,4.7177,4.7375,4.6782,4.6881,55382680.0
2017-12-04 12:30:00,4.74,4.76,4.73,4.75,34559680.0,4.6881,4.7078,4.6782,4.6979,34559680.0
2017-12-04 13:00:00,4.75,4.79,4.74,4.74,35547520.0,4.6979,4.7375,4.6881,4.6881,35547520.0
2017-12-04 13:30:00,4.74,4.75,4.73,4.74,32481360.0,4.6881,4.6979,4.6782,4.6881,32481360.0
2017-12-04 14:00:00,4.74,4.75,4.71,4.71,37044600.0,4.6881,4.6979,4.6584,4.6584,37044600.0
2017-12-04 14:30:00,4.71,4.73,4.69,4.7,39509440.0,4.6584,4.6782,4.6386,4.6485,39509440.0
2017-12-04 15:00:00,4.7,4.7,4.67,4.69,40203360.0,4.6485,4.6485,4.6188,4.6386,40203360.0
2017-12-04 15:30:00,4.69,4.69,4.65,4.67,77685440.0,4.6386,4.6386,4.599,4.6188,77685440.0
2017-12-05 09:30:00,4.56,4.79,4.51,4.77,245485320.0,4.51,4.7375,4.4606,4.7177,245485320.0
2017-12-05 10:00:00,4.77,4.81,4.75,4.76,98615440.0,4.7177,4.7573,4.6979,4.7078,98615440.0
2017-12-05 10:30:00,4.76,4.79,4.76,4.77,52112400.0,4.7078,4.7375,4.7078,4.7177,52112400.0
2017-12-05 11:00:00,4.77,4.82,4.77,4.8,52604680.0,4.7177,4.7672,4.7177,4.7474,52604680.0
2017-12-05 11:30:00,4.8,4.8,4.75,4.75,36463640.0,4.7474,4.7474,4.6979,4.6979,36463640.0
2017-12-05 12:00:00,4.75,4.78,4.74,4.75,33755200.0,4.6979,4.7276,4.6881,4.6979,33755200.0
2017-12-05 12:30:00,4.75,4.77,4.73,4.74,22193480.0,4.6979,4.7177,4.6782,4.6881,22193480.0
2017-12-05 13:00:00,4.74,4.74,4.69,4.72,39291840.0,4.6881,4.6881,4.6386,4.6683,39291840.0
2017-12-05 13:30:00,4.72,4.74,4.72,4.73,20213560.0,4.6683,4.6881,4.6683,4.6782,20213560.0
2017-12-05 14:00:00,4.73,4.74,4.7,4.72,21494920.0,4.6782,4.6881,4.6485,4.6683,21494920.0
2017-12-05 14:30:00,4.72,4.72,4.67,4.69,35092560.0,4.6683,4.6683,4.6188,4.6386,35092560.0
2017-12-05 15:00:00,4.69,4.72,4.68,4.71,30154160.0,4.6386,4.6683,4.6287,4.6584,30154160.0
2017-12-05 15:30:00,4.71,4.71,4.68,4.69,42533440.0,4.6584,4.6584,4.6287,4.6386,42533440.0
2017-12-06 09:30:00,4.64,4.75,4.62,4.71,106633560.0,4.5892,4.6979,4.5694,4.6584,106633560.0
2017-12-06 10:00:00,4.71,4.74,4.68,4.7,45896720.0,4.6584,4.6881,4.6287,4.6485,45896720.0
2017-12-06 10:30:00,4.7,4.73,4.68,4.73,37327520.0,4.6485,4.6782,4.6287,4.6782,37327520.0
2017-12-06 11:00:00,4.73,4.73,4.69,4.7,23136920.0,4.6782,4.6782,4.6386,4.6485,23136920.0
2017-12-06 11:30:00,4.7,4.72,4.69,4.7,14552720.0,4.6485,4.6683,4.6386,4.6485,14552720.0
2017-12-06 12:00:00,4.7,4.72,4.68,4.69,17195000.0,4.6485,4.6683,4.6287,4.6386,17195000.0
2017-12-06 12:30:00,4.69,4.7,4.68,4.7,15033040.0,4.6386,4.6485,4.6287,4.6485,15033040.0
2017-12-06 13:00:00,4.7,4.71,4.69,4.7,9310080.0,4.6485,4.6584,4.6386,4.6485,9310080.0
2017-12-06 13:30:00,4.7,4.72,4.7,4.71,17976280.0,4.6485,4.6683,4.6485,4.6584,17976280.0
2017-12-06 14:00:00,4.71,4.74,4.71,4.72,26344600.0,4.6584,4.6881,4.6584,4.6683,26344600.0
2017-12-06 14:30:00,4.72,4.73,4.71,4.72,11866320.0,4.6683,4.6782,4.6584,4.6683,11866320.0
2017-12-06 15:00:00,4.72,4.74,4.72,4.73,22077240.0,4.6683,4.6881,4.6683,4.6782,22077240.0
2017-12-06 15:30:00,4.73,4.74,4.72,4.73,37896160.0,4.6782,4.6881,4.6683,4.6782,37896160.0
2017-12-07 09:30:00,4.79,4.82,4.76,4.78,93453680.0,4.7375,4.7672,4.7078,4.7276,93453680.0
2017-12-07 10:00:00,4.78,4.79,4.75,4.78,51236840.0,4.7276,4.7375,4.6979,4.7276,51236840.0
2017-12-07 10:30:00,4.78,4.82,4.78,4.81,34889240.0,4.7276,4.7672,4.7276,4.7573,34889240.0
2017-12-07 11:00:00,4.82,4.84,4.81,4.83,42079240.0,4.7672,4.787,4.7573,4.7771,42079240.0
2017-12-07 11:30:00,4.83,4.83,4.81,4.83,27970280.0,4.7771,4.7771,4.7573,4.7771,27970280.0
2017-12-07 12:00:00,4.83,4.83,4.8,4.81,18632160.0,4.7771,4.7771,4.7474,4.7573,18632160.0
2017-12-07 12:30:00,4.81,4.81,4.8,4.81,16339120.0,4.7573,4.7573,4.7474,4.7573,16339120.0
2017-12-07 13:00:00,4.81,4.81,4.79,4.8,16646080.0,4.7573,4.7573,4.7375,4.7474,16646080.0
2017-12-07 13:30:00,4.8,4.8,4.78,4.79,14846200.0,4.7474,4.7474,4.7276,4.7375,14846200.0
2017-12-07 14:00:00,4.79,4.79,4.77,4.78,14808640.0,4.7375,4.7375,4.7177,4.7276,14808640.0
2017-12-07 14:30:00,4.78,4.79,4.76,4.78,19858920.0,4.7276,4.7375,4.7078,4.7276,19858920.0
2017-12-07 15:00:00,4.78,4.8,4.77,4.79,14791600.0,4.7276,4.7474,4.7177,4.7375,14791600.0
2017-12-07 15:30:00,4.79,4.81,4.78,4.8,42982680.0,4.7375,4.7573,4.7276,4.7474,42982680.0
2017-12-08 09:30:00,4.85,4.87,4.82,4.84,95477280.0,4.7968,4.8166,4.7672,4.787,95477280.0
2017-12-08 10:00:00,4.83,4.84,4.82,4.83,37868800.0,4.7771,4.787,4.7672,4.7771,37868800.0
2017-12-08 10:30:00,4.83,4.83,4.81,4.82,38299640.0,4.7771,4.7771,4.7573,4.7672,38299640.0
2017-12-08 11:00:00,4.82,4.83,4.8,4.8,29392200.0,4.7672,4.7771,4.7474,4.7474,29392200.0
2017-12-08 11:30:00,4.8,4.81,4.78,4.8,31361200.0,4.7474,4.7573,4.7276,4.7474,31361200.0
2017-12-08 12:00:00,4.8,4.82,4.79,4.81,17136320.0,4.7474,4.7672,4.7375,4.7573,17136320.0
2017-12-08 12:30:00,4.82,4.82,4.8,4.81,14875160.0,4.7672,4.7672,4.7474,4.7573,14875160.0
2017-12-08 13:00:00,4.81,4.82,4.81,4.81,10406760.0,4.7573,4.7672,4.7573,4.7573,10406760.0
2017-12-08 13:30:00,4.81,4.82,4.8,4.81,9539600.0,4.7573,4.7672,4.7474,4.7573,9539600.0
2017-12-08 14:00:00,4.81,4.81,4.78,4.79,20068920.0,4.7573,4.7573,4.7276,4.7375,20068920.0
2017-12-08 14:30:00,4.79,4.8,4.79,4.79,12098320.0,4.7375,4.7474,4.7375,4.7375,12098320.0
2017-12-08 15:00:00,4.79,4.8,4.78,4.79,15140720.0,4.7375,4.7474,4.7276,4.7375,15140720.0
2017-12-08 15:30:00,4.79,4.8,4.78,4.79,35589240.0,4.7375,4.7474,4.7276,4.7375,35589240.0
2017-12-11 09:30:00,4.8,4.86,4.79,4.81,76023360.0,4.7474,4.8067,4.7375,4.7573,76023360.0
2017-12-11 10:00:00,4.81,4.83,4.8,4.82,25711840.0,4.7573,4.7771,4.7474,4.7672,25711840.0
2017-12-11 10:30:00,4.82,4.83,4.8,4.8,24976560.0,4.7672,4.7771,4.7474,4.7474,24976560.0
2017-12-11 11:00:00,4.8,4.82,4.79,4.81,27922760.0,4.7474,4.7672,4.7375,4.7573,27922760.0
2017-12-11 11:30:00,4.81,4.83,4.8,4.82,21250480.0,4.7573,4.7771,4.7474,4.7672,21250480.0
2017-12-11 12:00:00,4.82,4.84,4.82,4.83,16813400.0,4.7672,4.787,4.7672,4.7771,16813400.0
2017-12-11 12:30:00,4.83,4.84,4.82,4.83,14185840.0,4.7771,4.787,4.7672,4.7771,14185840.0
2017-12-11 13:00:00,4.83,4.84,4.82,4.82,13844360.0,4.7771,4.787,4.7672,4.7672,13844360.0
2017-12-11 13:30:00,4.82,4.83,4.81,4.82,10922400.0,4.7672,4.7771,4.7573,4.7672,10922400.0
2017-12-11 14:00:00,4.82,4.83,4.82,4.83,11019760.0,4.7672,4.7771,4.7672,4.7771,11019760.0
2017-12-11 14:30:00,4.83,4.84,4.83,4.84,14330520.0,4.7771,4.787,4.7771,4.787,14330520.0
2017-12-11 15:00:00,4.84,4.84,4.83,4.84,14244680.0,4.787,4.787,4.7771,4.787,14244680.0
2017-12-11 15:30:00,4.84,4.87,4.83,4.87,44079480.0,4.787,4.8166,4.7771,4.8166,44079480.0
2017-12-12 09:30:00,4.82,4.85,4.78,4.8,79198840.0,4.7672,4.7968,4.7276,4.7474,79198840.0
2017-12-12 10:00:00,4.8,4.81,4.78,4.79,43766120.0,4.7474,4.7573,4.7276,4.7375,43766120.0
2017-12-12 10:30:00,4.79,4.81,4.77,4.8,38065400.0,4.7375,4.7573,4.7177,4.7474,38065400.0
2017-12-12 11:00:00,4.8,4.82,4.79,4.81,21693840.0,4.7474,4.7672,4.7375,4.7573,21693840.0
2017-12-12 11:30:00,4.81,4.81,4.8,4.81,18144680.0,4.7573,4.7573,4.7474,4.7573,18144680.0
2017-12-12 12:00:00,4.81,4.82,4.8,4.81,16987200.0,4.7573,4.7672,4.7474,4.7573,16987200.0
2017-12-12 12:30:00,4.8,4.81,4.79,4.8,13116000.0,4.7474,4.7573,4.7375,4.7474,13116000.0
2017-12-12 13:00:00,4.8,4.8,4.79,4.79,12161440.0,4.7474,4.7474,4.7375,4.7375,12161440.0
2017-12-12 13:30:00,4.79,4.79,4.76,4.76,24397280.0,4.7375,4.7375,4.7078,4.7078,24397280.0
2017-12-12 14:00:00,4.76,4.77,4.75,4.77,24446720.0,4.7078,4.7177,4.6979,4.7177,24446720.0
2017-12-12 14:30:00,4.77,4.79,4.76,4.78,14882280.0,4.7177,4.7375,4.7078,4.7276,14882280.0
2017-12-12 15:00:00,4.78,4.79,4.76,4.77,14192840.0,4.7276,4.7375,4.7078,4.7177,14192840.0
2017-12-12 15:30:00,4.77,4.78,4.76,4.77,32931680.0,4.7177,4.7276,4.7078,4.7177,32931680.0
2017-12-13 09:30:00,4.81,4.81,4.76,4.76,65832280.0,4.7573,4.7573,4.7078,4.7078,65832280.0
2017-12-13 10:00:00,4.76,4.77,4.73,4.75,63746400.0,4.7078,4.7177,4.6782,4.6979,63746400.0
2017-12-13 10:30:00,4.75,4.76,4.74,4.75,31357160.0,4.6979,4.7078,4.6881,4.6979,31357160.0
2017-12-13 11:00:00,4.75,4.75,4.73,4.73,23519200.0,4.6979,4.6979,4.6782,4.6782,23519200.0
2017-12-13 11:30:00,4.73,4.74,4.7,4.71,36699960.0,4.6782,4.6881,4.6485,4.6584,36699960.0
2017-12-13 12:00:00,4.71,4.71,4.68,4.7,38491640.0,4.6584,4.6584,4.6287,4.6485,38491640.0
2017-12-13 12:30:00,4.7,4.7,4.67,4.68,35489760.0,4.6485,4.6485,4.6188,4.6287,35489760.0
2017-12-13 13:00:00,4.68,4.69,4.68,4.69,16688240.0,4.6287,4.6386,4.6287,4.6386,16688240.0
2017-12-13 13:30:00,4.69,4.69,4.67,4.68,17020760.0,4.6386,4.6386,4.6188,4.6287,17020760.0
2017-12-13 14:00:00,4.68,4.69,4.68,4.69,20622200.0,4.6287,4.6386,4.6287,4.6386,20622200.0
2017-12-13 14:30:00,4.69,4.7,4.68,4.69,18414040.0,4.6386,4.6485,4.6287,4.6386,18414040.0
2017-12-13 15:00:00,4.69,4.69,4.66,4.66,26879440.0,4.6386,4.6386,4.6089,4.6089,26879440.0
2017-12-13 15:30:00,4.66,4.67,4.65,4.66,71972720.0,4.6089,4.6188,4.599,4.6089,71972720.0
2017-12-14 09:30:00,4.65,4.7,4.62,4.69,85404520.0,4.599,4.6485,4.5694,4.6386,85404520.0
2017-12-14 10:00:00,4.69,4.73,4.67,4.73,54786600.0,4.6386,4.6782,4.6188,4.6782,54786600.0
2017-12-14 10:30:00,4.73,4.73,4.69,4.7,28009080.0,4.6782,4.6782,4.6386,4.6485,28009080.0
2017-12-14 11:00:00,4.7,4.71,4.67,4.7,31413840.0,4.6485,4.6584,4.6188,4.6485,31413840.0
2017-12-14 11:30:00,4.7,4.71,4.69,4.7,15305680.0,4.6485,4.6584,4.6386,4.6485,15305680.0
2017-12-14 12:00:00,4.7,4.7,4.68,4.69,14637280.0,4.6485,4.6485,4.6287,4.6386,14637280.0
2017-12-14 12:30:00,4.69,4.7,4.68,4.69,11918000.0,4.6386,4.6485,4.6287,4.6386,11918000.0
2017-12-14 13:00:00,4.69,4.69,4.66,4.68,15894640.0,4.6386,4.6386,4.6089,4.6287,15894640.0
2017-12-14 13:30:00,4.68,4.69,4.67,4.67,9278480.0,4.6287,4.6386,4.6188,4.6188,9278480.0
2017-12-14 14:00:00,4.67,4.68,4.66,4.66,13637880.0,4.6188,4.6287,4.6089,4.6089,13637880.0
2017-12-14 14:30:00,4.66,4.68,4.66,4.68,13414880.0,4.6089,4.6287,4.6089,4.6287,13414880.0
2017-12-14 15:00:00,4.68,4.68,4.67,4.67,12119200.0,4.6287,4.6287,4.6188,4.6188,12119200.0
2017-12-14 15:30:00,4.67,4.68,4.66,4.66,44737320.0,4.6188,4.6287,4.6089,4.6089,44737320.0
2017-12-15 09:30:00,4.71,4.72,4.64,4.65,82728400.0,4.6584,4.6683,4.5892,4.599,82728400.0
2017-12-15 10:00:00,4.65,4.68,4.64,4.65,32221600.0,4.599,4.6287,4.5892,4.599,32221600.0
2017-12-15 10:30:00,4.66,4.68,4.65,4.68,16419400.0,4.6089,4.6287,4.599,4.6287,16419400.0
2017-12-15 11:00:00,4.68,4.71,4.68,4.7,26276520.0,4.6287,4.6584,4.6287,4.6485,26276520.0
2017-12-15 11:30:00,4.7,4.77,4.7,4.76,66387720.0,4.6485,4.7177,4.6485,4.7078,66387720.0
2017-12-15 12:00:00,4.76,4.81,4.75,4.76,79869920.0,4.7078,4.7573,4.6979,4.7078,79869920.0
2017-12-15 12:30:00,4.76,4.78,4.74,4.77,41772200.0,4.7078,4.7276,4.6881,4.7177,41772200.0
2017-12-15 13:00:00,4.77,4.78,4.75,4.75,22241960.0,4.7177,4.7276,4.6979,4.6979,22241960.0
2017-12-15 13:30:00,4.75,4.77,4.75,4.77,18508400.0,4.6979,4.7177,4.6979,4.7177,18508400.0
2017-12-15 14:00:00,4.76,4.77,4.76,4.76,14170720.0,4.7078,4.7177,4.7078,4.7078,14170720.0
2017-12-15 14:30:00,4.76,4.77,4.75,4.75,11649840.0,4.7078,4.7177,4.6979,4.6979,11649840.0
2017-12-15 15:00:00,4.76,4.78,4.75,4.78,22598440.0,4.7078,4.7276,4.6979,4.7276,22598440.0
2017-12-15 15:30:00,4.78,4.79,4.77,4.79,64135480.0,4.7276,4.7375,4.7177,4.7375,64135480.0
2017-12-18 09:30:00,4.83,4.86,4.8,4.85,74745960.0,4.7771,4.8067,4.7474,4.7968,74745960.0
2017-12-18 10:00:00,4.85,4.88,4.84,4.88,49787120.0,4.7968,4.8265,4.787,4.8265,49787120.0
2017-12-18 10:30:00,4.88,4.88,4.87,4.88,21116800.0,4.8265,4.8265,4.8166,4.8265,21116800.0
2017-12-18 11:00:00,4.88,4.9,4.87,4.89,31004040.0,4.8265,4.8463,4.8166,4.8364,31004040.0
2017-12-18 11:30:00,4.88,4.89,4.88,4.88,14936360.0,4.8265,4.8364,4.8265,4.8265,14936360.0
2017-12-18 12:00:00,4.88,4.92,4.88,4.92,24419360.0,4.8265,4.8661,4.8265,4.8661,24419360.0
2017-12-18 12:30:00,4.92,4.94,4.91,4.93,35472480.0,4.8661,4.8859,4.8562,4.876,35472480.0
2017-12-18 13:00:00,4.93,4.93,4.91,4.92,24091080.0,4.876,4.876,4.8562,4.8661,24091080.0
2017-12-18 13:30:00,4.92,4.93,4.91,4.92,15536600.0,4.8661,4.876,4.8562,4.8661,15536600.0
2017-12-18 14:00:00,4.92,4.93,4.91,4.92,14732960.0,4.8661,4.876,4.8562,4.8661,14732960.0
2017-12-18 14:30:00,4.92,4.94,4.92,4.94,18542560.0,4.8661,4.8859,4.8661,4.8859,18542560.0
2017-12-18 15:00:00,4.94,4.94,4.93,4.94,20337240.0,4.8859,4.8859,4.876,4.8859,20337240.0
2017-12-18 15:30:00,4.94,4.95,4.93,4.95,50037880.0,4.8859,4.8958,4.876,4.8958,50037880.0
2017-12-19 09:30:00,4.94,4.94,4.89,4.93,83149600.0,4.8859,4.8859,4.8364,4.876,83149600.0
2017-12-19 10:00:00,4.93,4.94,4.9,4.91,37278000.0,4.876,4.8859,4.8463,4.8562,37278000.0
2017-12-19 10:30:00,4.91,4.92,4.89,4.91,25839120.0,4.8562,4.8661,4.8364,4.8562,25839120.0
2017-12-19 11:00:00,4.91,4.93,4.9,4.93,21208080.0,4.8562,4.876,4.8463,4.876,21208080.0
2017-12-19 11:30:00,4.93,4.93,4.9,4.9,16635800.0,4.876,4.876,4.8463,4.8463,16635800.0
2017-12-19 12:00:00,4.9,4.91,4.89,4.9,16464400.0,4.8463,4.8562,4.8364,4.8463,16464400.0
2017-12-19 12:30:00,4.9,4.91,4.9,4.91,9661240.0,4.8463,4.8562,4.8463,4.8562,9661240.0
2017-12-19 13:00:00,4.91,4.91,4.9,4.91,10840200.0,4.8562,4.8562,4.8463,4.8562,10840200.0
2017-12-19 13:30:00,4.91,4.92,4.91,4.92,11287800.0,4.8562,4.8661,4.8562,4.8661,11287800.0
2017-12-19 14:00:00,4.92,4.92,4.9,4.91,9069280.0,4.8661,4.8661,4.8463,4.8562,9069280.0
2017-12-19 14:30:00,4.91,4.91,4.89,4.89,16535760.0,4.8562,4.8562,4.8364,4.8364,16535760.0
2017-12-19 15:00:00,4.89,4.9,4.87,4.9,21168280.0,4.8364,4.8463,4.8166,4.8463,21168280.0
2017-12-19 15:30:00,4.9,4.91,4.89,4.9,27474920.0,4.8463,4.8562,4.8364,4.8463,27474920.0
2017-12-20 09:30:00,4.94,4.95,4.86,4.9,63557040.0,4.8859,4.8958,4.8067,4.8463,63557040.0
2017-12-20 10:00:00,4.9,4.91,4.89,4.9,20874680.0,4.8463,4.8562,4.8364,4.8463,20874680.0
2017-12-20 10:30:00,4.9,4.9,4.87,4.88,20571000.0,4.8463,4.8463,4.8166,4.8265,20571000.0
2017-12-20 11:00:00,4.88,4.91,4.88,4.9,17645600.0,4.8265,4.8562,4.8265,4.8463,17645600.0
2017-12-20 11:30:00,4.91,4.92,4.9,4.92,13657720.0,4.8562,4.8661,4.8463,4.8661,13657720.0
2017-12-20 12:00:00,4.92,4.93,4.92,4.92,18785120.0,4.8661,4.876,4.8661,4.8661,18785120.0
2017-12-20 12:30:00,4.92,4.93,4.92,4.92,8751560.0,4.8661,4.876,4.8661,4.8661,8751560.0
2017-12-20 13:00:00,4.92,4.93,4.92,4.93,8265480.0,4.8661,4.876,4.8661,4.876,8265480.0
2017-12-20 13:30:00,4.93,4.93,4.91,4.92,9208480.0,4.876,4.876,4.8562,4.8661,9208480.0
2017-12-20 14:00:00,4.92,4.92,4.9,4.91,7394880.0,4.8661,4.8661,4.8463,4.8562,7394880.0
2017-12-20 14:30:00,4.91,4.92,4.91,4.91,7643920.0,4.8562,4.8661,4.8562,4.8562,7643920.0
2017-12-20 15:00:00,4.91,4.91,4.89,4.91,11820600.0,4.8562,4.8562,4.8364,4.8562,11820600.0
2017-12-20 15:30:00,4.91,4.92,4.91,4.92,23853400.0,4.8562,4.8661,4.8562,4.8661,23853400.0
2017-12-21 09:30:00,4.92,4.95,4.9,4.92,44884000.0,4.8661,4.8958,4.8463,4.8661,44884000.0
2017-12-21 10:00:00,4.92,4.93,4.91,4.92,20350640.0,4.8661,4.876,4.8562,4.8661,20350640.0
2017-12-21 10:30:00,4.92,4.92,4.89,4.89,25799920.0,4.8661,4.8661,4.8364,4.8364,25799920.0
2017-12-21 11:00:00,4.89,4.92,4.89,4.91,17686920.0,4.8364,4.8661,4.8364,4.8562,17686920.0
2017-12-21 11:30:00,4.91,4.93,4.91,4.92,14705800.0,4.8562,4.876,4.8562,4.8661,14705800.0
2017-12-21 12:00:00,4.92,4.93,4.91,4.92,13590680.0,4.8661,4.876,4.8562,4.8661,13590680.0
2017-12-21 12:30:00,4.92,4.93,4.92,4.93,8844280.0,4.8661,4.876,4.8661,4.876,8844280.0
2017-12-21 13:00:00,4.93,4.94,4.93,4.94,11290000.0,4.876,4.8859,4.876,4.8859,11290000.0
2017-12-21 13:30:00,4.93,4.95,4.93,4.95,18490640.0,4.876,4.8958,4.876,4.8958,18490640.0
2017-12-21 14:00:00,4.94,4.94,4.92,4.92,13991240.0,4.8859,4.8859,4.8661,4.8661,13991240.0
2017-12-21 14:30:00,4.92,4.92,4.91,4.92,9419640.0,4.8661,4.8661,4.8562,4.8661,9419640.0
2017-12-21 15:00:00,4.92,4.92,4.89,4.9,20611480.0,4.8661,4.8661,4.8364,4.8463,20611480.0
2017-12-21 15:30:00,4.9,4.9,4.89,4.9,22237880.0,4.8463,4.8463,4.8364,4.8463,22237880.0
2017-12-22 09:30:00,4.86,4.86,4.78,4.81,98730840.0,4.8067,4.8067,4.7276,4.7573,98730840.0
2017-12-22 10:00:00,4.81,4.83,4.8,4.82,40504800.0,4.7573,4.7771,4.7474,4.7672,40504800.0
2017-12-22 10:30:00,4.82,4.82,4.8,4.82,18148320.0,4.7672,4.7672,4.7474,4.7672,18148320.0
2017-12-22 11:00:00,4.82,4.82,4.8,4.82,15568560.0,4.7672,4.7672,4.7474,4.7672,15568560.0
2017-12-22 11:30:00,4.82,4.82,4.8,4.81,13244000.0,4.7672,4.7672,4.7474,4.7573,13244000.0
2017-12-22 12:00:00,4.81,4.81,4.79,4.8,18810280.0,4.7573,4.7573,4.7375,4.7474,18810280.0
2017-12-22 12:30:00,4.8,4.82,4.79,4.81,32193800.0,4.7474,4.7672,4.7375,4.7573,32193800.0
2017-12-22 13:00:00,4.81,4.85,4.81,4.84,41327040.0,4.7573,4.7968,4.7573,4.787,41327040.0
2017-12-22 13:30:00,4.84,4.87,4.84,4.87,31022360.0,4.787,4.8166,4.787,4.8166,31022360.0
2017-12-22 14:00:00,4.87,4.88,4.85,4.87,20500280.0,4.8166,4.8265,4.7968,4.8166,20500280.0
2017-12-22 14:30:00,4.86,4.88,4.86,4.87,14139720.0,4.8067,4.8265,4.8067,4.8166,14139720.0
2017-12-22 15:00:00,4.87,4.88,4.87,4.87,19514960.0,4.8166,4.8265,4.8166,4.8166,19514960.0
2017-12-22 15:30:00,4.87,4.89,4.87,4.88,36551320.0,4.8166,4.8364,4.8166,4.8265,36551320.0
2017-12-26 09:30:00,4.83,4.85,4.8,4.83,50598600.0,4.7771,4.7968,4.7474,4.7771,50598600.0
2017-12-26 10:00:00,4.83,4.87,4.83,4.86,30655840.0,4.7771,4.8166,4.7771,4.8067,30655840.0
2017-12-26 10:30:00,4.86,4.87,4.85,4.85,24950120.0,4.8067,4.8166,4.7968,4.7968,24950120.0
2017-12-26 11:00:00,4.85,4.88,4.85,4.88,21145960.0,4.7968,4.8265,4.7968,4.8265,21145960.0
2017-12-26 11:30:00,4.88,4.91,4.88,4.9,24972920.0,4.8265,4.8562,4.8265,4.8463,24972920.0
2017-12-26 12:00:00,4.91,4.92,4.9,4.91,20884440.0,4.8562,4.8661,4.8463,4.8562,20884440.0
2017-12-26 12:30:00,4.91,4.92,4.91,4.91,13831880.0,4.8562,4.8661,4.8562,4.8562,13831880.0
2017-12-26 13:00:00,4.91,4.92,4.91,4.92,12322440.0,4.8562,4.8661,4.8562,4.8661,12322440.0
2017-12-26 13:30:00,4.92,4.94,4.92,4.93,14787280.0,4.8661,4.8859,4.8661,4.876,14787280.0
2017-12-26 14:00:00,4.93,4.93,4.92,4.93,12386800.0,4.876,4.876,4.8661,4.876,12386800.0
2017-12-26 14:30:00,4.93,4.93,4.92,4.93,6557440.0,4.876,4.876,4.8661,4.876,6557440.0
2017-12-26 15:00:00,4.92,4.94,4.92,4.93,17740320.0,4.8661,4.8859,4.8661,4.876,17740320.0
2017-12-26 15:30:00,4.93,4.94,4.93,4.94,28144560.0,4.876,4.8859,4.876,4.8859,28144560.0
2017-12-27 09:30:00,4.92,5.0,4.91,5.0,73466320.0,4.8661,4.9452,4.8562,4.9452,73466320.0
2017-12-27 10:00:00,5.0,5.0,4.96,4.97,36985960.0,4.9452,4.9452,4.9056,4.9155,36985960.0
2017-12-27 10:30:00,4.97,4.98,4.96,4.97,21511160.0,4.9155,4.9254,4.9056,4.9155,21511160.0
2017-12-27 11:00:00,4.97,4.98,4.95,4.96,21095040.0,4.9155,4.9254,4.8958,4.9056,21095040.0
2017-12-27 11:30:00,4.96,4.97,4.94,4.94,19532960.0,4.9056,4.9155,4.8859,4.8859,19532960.0
2017-12-27 12:00:00,4.94,4.96,4.94,4.96,13464960.0,4.8859,4.9056,4.8859,4.9056,13464960.0
2017-12-27 12:30:00,4.96,4.96,4.95,4.95,9705600.0,4.9056,4.9056,4.8958,4.8958,9705600.0
2017-12-27 13:00:00,4.95,4.96,4.95,4.95,7521360.0,4.8958,4.9056,4.8958,4.8958,7521360.0
2017-12-27 13:30:00,4.95,4.95,4.94,4.94,8943600.0,4.8958,4.8958,4.8859,4.8859,8943600.0
2017-12-27 14:00:00,4.94,4.95,4.94,4.94,7083280.0,4.8859,4.8958,4.8859,4.8859,7083280.0
2017-12-27 14:30:00,4.94,4.95,4.92,4.93,13722200.0,4.8859,4.8958,4.8661,4.876,13722200.0
2017-12-27 15:00:00,4.93,4.93,4.92,4.92,9633120.0,4.876,4.876,4.8661,4.8661,9633120.0
2017-12-27 15:30:00,4.92,4.93,4.92,4.93,26021840.0,4.8661,4.876,4.8661,4.876,26021840.0
2017-12-28 09:30:00,4.95,4.97,4.94,4.97,41795040.0,4.8958,4.9155,4.8859,4.9155,41795040.0
2017-12-28 10:00:00,4.96,4.97,4.94,4.96,27617680.0,4.9056,4.9155,4.8859,4.9056,27617680.0
2017-12-28 10:30:00,4.96,4.97,4.95,4.97,17149280.0,4.9056,4.9155,4.8958,4.9155,17149280.0
2017-12-28 11:00:00,4.97,4.98,4.96,4.98,22511440.0,4.9155,4.9254,4.9056,4.9254,22511440.0
2017-12-28 11:30:00,4.98,4.98,4.96,4.97,10087040.0,4.9254,4.9254,4.9056,4.9155,10087040.0
2017-12-28 12:00:00,4.97,4.98,4.97,4.97,6335600.0,4.9155,4.9254,4.9155,4.9155,6335600.0
2017-12-28 12:30:00,4.97,4.98,4.97,4.97,6271080.0,4.9155,4.9254,4.9155,4.9155,6271080.0
2017-12-28 13:00:00,4.97,4.97,4.95,4.96,10361280.0,4.9155,4.9155,4.8958,4.9056,10361280.0
2017-12-28 13:30:00,4.95,4.96,4.95,4.95,9946560.0,4.8958,4.9056,4.8958,4.8958,9946560.0
2017-12-28 14:00:00,4.95,4.96,4.95,4.95,7444080.0,4.8958,4.9056,4.8958,4.8958,7444080.0
2017-12-28 14:30:00,4.95,4.95,4.95,4.95,7279560.0,4.8958,4.8958,4.8958,4.8958,7279560.0
2017-12-28 15:00:00,4.95,4.95,4.94,4.94,9503360.0,4.8958,4.8958,4.8859,4.8859,9503360.0
2017-12-28 15:30:00,4.94,4.94,4.93,4.93,26123800.0,4.8859,4.8859,4.876,4.876,26123800.0
2017-12-29 09:30:00,4.96,4.96,4.92,4.93,28453880.0,4.9056,4.9056,4.8661,4.876,28453880.0
2017-12-29 10:00:00,4.93,4.93,4.9,4.92,22798880.0,4.876,4.876,4.8463,4.8661,22798880.0
2017-12-29 10:30:00,4.92,4.93,4.9,4.91,17557840.0,4.8661,4.876,4.8463,4.8562,17557840.0
2017-12-29 11:00:00,4.91,4.91,4.89,4.9,13622440.0,4.8562,4.8562,4.8364,4.8463,13622440.0
2017-12-29 11:30:00,4.9,4.9,4.89,4.89,10372920.0,4.8463,4.8463,4.8364,4.8364,10372920.0
2017-12-29 12:00:00,4.89,4.9,4.89,4.9,7483560.0,4.8364,4.8463,4.8364,4.8463,7483560.0
2017-12-29 12:30:00,4.9,4.91,4.9,4.9,7166840.0,4.8463,4.8562,4.8463,4.8463,7166840.0
2017-12-29 13:00:00,4.9,4.91,4.9,4.9,5088440.0,4.8463,4.8562,4.8463,4.8463,5088440.0
2017-12-29 13:30:00,4.9,4.9,4.89,4.89,8337240.0,4.8463,4.8463,4.8364,4.8364,8337240.0
2017-12-29 14:00:00,4.89,4.89,4.88,4.88,10702480.0,4.8364,4.8364,4.8265,4.8265,10702480.0
2017-12-29 14:30:00,4.88,4.89,4.87,4.87,20880520.0,4.8265,4.8364,4.8166,4.8166,20880520.0
2017-12-29 15:00:00,4.87,4.88,4.86,4.86,20785760.0,4.8166,4.8265,4.8067,4.8067,20785760.0
2017-12-29 15:30:00,4.86,4.87,4.84,4.84,50427160.0,4.8067,4.8166,4.787,4.787,50427160.0
2018-01-02 09:30:00,4.89,4.92,4.86,4.9,59725640.0,4.8364,4.8661,4.8067,4.8463,59725640.0
2018-01-02 10:00:00,4.9,4.94,4.9,4.93,33153960.0,4.8463,4.8859,4.8463,4.876,33153960.0
2018-01-02 10:30:00,4.93,4.95,4.93,4.95,21409840.0,4.876,4.8958,4.876,4.8958,21409840.0
2018-01-02 11:00:00,4.95,4.95,4.93,4.94,21557960.0,4.8958,4.8958,4.876,4.8859,21557960.0
2018-01-02 11:30:00,4.94,4.95,4.94,4.94,12558960.0,4.8859,4.8958,4.8859,4.8859,12558960.0
2018-01-02 12:00:00,4.94,4.96,4.94,4.95,15110000.0,4.8859,4.9056,4.8859,4.8958,15110000.0
2018-01-02 12:30:00,4.95,4.95,4.94,4.95,7239760.0,4.8958,4.8958,4.8859,4.8958,7239760.0
2018-01-02 13:00:00,4.95,4.95,4.94,4.94,5674640.0,4.8958,4.8958,4.8859,4.8859,5674640.0
2018-01-02 13:30:00,4.94,4.95,4.94,4.94,7578360.0,4.8859,4.8958,4.8859,4.8859,7578360.0
2018-01-02 14:00:00,4.94,4.96,4.94,4.94,13697600.0,4.8859,4.9056,4.8859,4.8859,13697600.0
2018-01-02 14:30:00,4.95,4.96,4.95,4.95,9677400.0,4.8958,4.9056,4.8958,4.8958,9677400.0
2018-01-02 15:00:00,4.95,4.96,4.95,4.96,12169840.0,4.8958,4.9056,4.8958,4.9056,12169840.0
2018-01-02 15:30:00,4.96,4.99,4.96,4.98,38034520.0,4.9056,4.9353,4.9056,4.9254,38034520.0
2018-01-03 09:30:00,5.1,5.19,5.09,5.18,157784640.0,5.0441,5.1331,5.0342,5.1232,157784640.0
2018-01-03 10:00:00,5.18,5.2,5.17,5.2,69625360.0,5.1232,5.143,5.1133,5.143,69625360.0
2018-01-03 10:30:00,5.2,5.24,5.2,5.24,66421720.0,5.143,5.1826,5.143,5.1826,66421720.0
2018-01-03 11:00:00,5.24,5.25,5.23,5.24,47060080.0,5.1826,5.1925,5.1727,5.1826,47060080.0
2018-01-03 11:30:00,5.24,5.24,5.21,5.23,36180600.0,5.1826,5.1826,5.1529,5.1727,36180600.0
2018-01-03 12:00:00,5.23,5.25,5.23,5.25,29599920.0,5.1727,5.1925,5.1727,5.1925,29599920.0
2018-01-03 12:30:00,5.25,5.3,5.24,5.28,62139960.0,5.1925,5.2419,5.1826,5.2221,62139960.0
2018-01-03 13:00:00,5.28,5.29,5.26,5.27,31157120.0,5.2221,5.232,5.2024,5.2122,31157120.0
2018-01-03 13:30:00,5.27,5.29,5.27,5.28,28011800.0,5.2122,5.232,5.2122,5.2221,28011800.0
2018-01-03 14:00:00,5.28,5.31,5.28,5.31,42081800.0,5.2221,5.2518,5.2221,5.2518,42081800.0
2018-01-03 14:30:00,5.31,5.34,5.31,5.32,58930080.0,5.2518,5.2815,5.2518,5.2617,58930080.0
2018-01-03 15:00:00,5.32,5.32,5.26,5.3,74092480.0,5.2617,5.2617,5.2024,5.2419,74092480.0
2018-01-03 15:30:00,5.29,5.32,5.28,5.31,62340120.0,5.232,5.2617,5.2221,5.2518,62340120.0
2018-01-04 09:30:00,5.39,5.45,5.32,5.34,183767040.0,5.3309,5.3903,5.2617,5.2815,183767040.0
2018-01-04 10:00:00,5.34,5.36,5.32,5.35,55066400.0,5.2815,5.3013,5.2617,5.2914,55066400.0
2018-01-04 10:30:00,5.36,5.39,5.34,5.38,38842000.0,5.3013,5.3309,5.2815,5.321,38842000.0
2018-01-04 11:00:00,5.38,5.38,5.35,5.35,25400440.0,5.321,5.321,5.2914,5.2914,25400440.0
2018-01-04 11:30:00,5.35,5.38,5.35,5.37,21954920.0,5.2914,5.321,5.2914,5.3112,21954920.0
2018-01-04 12:00:00,5.37,5.37,5.36,5.36,17714000.0,5.3112,5.3112,5.3013,5.3013,17714000.0
2018-01-04 12:30:00,5.36,5.37,5.35,5.35,18818000.0,5.3013,5.3112,5.2914,5.2914,18818000.0
2018-01-04 13:00:00,5.35,5.36,5.34,5.35,15872000.0,5.2914,5.3013,5.2815,5.2914,15872000.0
2018-01-04 13:30:00,5.35,5.36,5.34,5.35,14239040.0,5.2914,5.3013,5.2815,5.2914,14239040.0
2018-01-04 14:00:00,5.35,5.36,5.34,5.35,12078960.0,5.2914,5.3013,5.2815,5.2914,12078960.0
2018-01-04 14:30:00,5.35,5.35,5.35,5.35,11481120.0,5.2914,5.2914,5.2914,5.2914,11481120.0
2018-01-04 15:00:00,5.35,5.36,5.34,5.36,14646040.0,5.2914,5.3013,5.2815,5.3013,14646040.0
2018-01-04 15:30:00,5.36,5.36,5.33,5.34,38959960.0,5.3013,5.3013,5.2716,5.2815,38959960.0
2018-01-05 09:30:00,5.35,5.36,5.28,5.33,83645760.0,5.2914,5.3013,5.2221,5.2716,83645760.0
2018-01-05 10:00:00,5.33,5.33,5.3,5.3,38548240.0,5.2716,5.2716,5.2419,5.2419,38548240.0
2018-01-05 10:30:00,5.3,5.32,5.28,5.31,30009040.0,5.2419,5.2617,5.2221,5.2518,30009040.0
2018-01-05 11:00:00,5.31,5.32,5.3,5.31,16100720.0,5.2518,5.2617,5.2419,5.2518,16100720.0
2018-01-05 11:30:00,5.32,5.35,5.31,5.35,26896240.0,5.2617,5.2914,5.2518,5.2914,26896240.0
2018-01-05 12:00:00,5.35,5.38,5.35,5.38,46551880.0,5.2914,5.321,5.2914,5.321,46551880.0
2018-01-05 12:30:00,5.38,5.4,5.37,5.4,34773200.0,5.321,5.3408,5.3112,5.3408,34773200.0
2018-01-05 13:00:00,5.4,5.41,5.39,5.41,39143840.0,5.3408,5.3507,5.3309,5.3507,39143840.0
2018-01-05 13:30:00,5.41,5.41,5.4,5.41,19560640.0,5.3507,5.3507,5.3408,5.3507,19560640.0
2018-01-05 14:00:00,5.41,5.42,5.4,5.41,27919000.0,5.3507,5.3606,5.3408,5.3507,27919000.0
2018-01-05 14:30:00,5.41,5.41,5.4,5.4,19347360.0,5.3507,5.3507,5.3408,5.3408,19347360.0
2018-01-05 15:00:00,5.4,5.41,5.38,5.38,27169000.0,5.3408,5.3507,5.321,5.321,27169000.0
2018-01-05 15:30:00,5.38,5.39,5.37,5.38,49255640.0,5.321,5.3309,5.3112,5.321,49255640.0
2018-01-08 09:30:00,5.51,5.59,5.46,5.55,177728440.0,5.4496,5.5287,5.4002,5.4892,177728440.0
2018-01-08 10:00:00,5.55,5.56,5.49,5.56,80094600.0,5.4892,5.4991,5.4298,5.4991,80094600.0
2018-01-08 10:30:00,5.56,5.56,5.52,5.55,43821600.0,5.4991,5.4991,5.4595,5.4892,43821600.0
2018-01-08 11:00:00,5.55,5.61,5.54,5.6,57775800.0,5.4892,5.5485,5.4793,5.5386,57775800.0
2018-01-08 11:30:00,5.6,5.62,5.57,5.59,50479880.0,5.5386,5.5584,5.509,5.5287,50479880.0
2018-01-08 12:00:00,5.59,5.6,5.58,5.59,26093560.0,5.5287,5.5386,5.5188,5.5287,26093560.0
2018-01-08 12:30:00,5.59,5.6,5.58,5.59,20982040.0,5.5287,5.5386,5.5188,5.5287,20982040.0
2018-01-08 13:00:00,5.59,5.61,5.58,5.6,27519640.0,5.5287,5.5485,5.5188,5.5386,27519640.0
2018-01-08 13:30:00,5.6,5.63,5.59,5.62,35331120.0,5.5386,5.5683,5.5287,5.5584,35331120.0
2018-01-08 14:00:00,5.62,5.62,5.59,5.6,28122560.0,5.5584,5.5584,5.5287,5.5386,28122560.0
2018-01-08 14:30:00,5.6,5.6,5.58,5.6,26654760.0,5.5386,5.5386,5.5188,5.5386,26654760.0
2018-01-08 15:00:00,5.6,5.6,5.57,5.57,33784120.0,5.5386,5.5386,5.509,5.509,33784120.0
2018-01-08 15:30:00,5.57,5.58,5.54,5.55,69868360.0,5.509,5.5188,5.4793,5.4892,69868360.0
2018-01-09 09:30:00,5.56,5.57,5.47,5.49,104192200.0,5.4991,5.509,5.4101,5.4298,104192200.0
2018-01-09 10:00:00,5.49,5.54,5.47,5.51,46116480.0,5.4298,5.4793,5.4101,5.4496,46116480.0
2018-01-09 10:30:00,5.51,5.52,5.49,5.51,27923080.0,5.4496,5.4595,5.4298,5.4496,27923080.0
2018-01-09 11:00:00,5.51,5.56,5.51,5.54,33416640.0,5.4496,5.4991,5.4496,5.4793,33416640.0
2018-01-09 11:30:00,5.54,5.57,5.54,5.57,25088720.0,5.4793,5.509,5.4793,5.509,25088720.0
2018-01-09 12:00:00,5.56,5.57,5.55,5.57,20627880.0,5.4991,5.509,5.4892,5.509,20627880.0
2018-01-09 12:30:00,5.57,5.6,5.56,5.57,26499320.0,5.509,5.5386,5.4991,5.509,26499320.0
2018-01-09 13:00:00,5.57,5.59,5.56,5.56,14512000.0,5.509,5.5287,5.4991,5.4991,14512000.0
2018-01-09 13:30:00,5.56,5.58,5.56,5.58,10754680.0,5.4991,5.5188,5.4991,5.5188,10754680.0
2018-01-09 14:00:00,5.58,5.58,5.56,5.57,10352680.0,5.5188,5.5188,5.4991,5.509,10352680.0
2018-01-09 14:30:00,5.57,5.58,5.57,5.58,11968880.0,5.509,5.5188,5.509,5.5188,11968880.0
2018-01-09 15:00:00,5.58,5.59,5.56,5.56,18756000.0,5.5188,5.5287,5.4991,5.4991,18756000.0
2018-01-09 15:30:00,5.56,5.58,5.55,5.55,31003720.0,5.4991,5.5188,5.4892,5.4892,31003720.0
2018-01-10 09:30:00,5.46,5.5,5.4,5.45,102041600.0,5.4002,5.4397,5.3408,5.3903,102041600.0
2018-01-10 10:00:00,5.45,5.47,5.43,5.46,55259400.0,5.3903,5.4101,5.3705,5.4002,55259400.0
2018-01-10 10:30:00,5.46,5.5,5.45,5.49,36654640.0,5.4002,5.4397,5.3903,5.4298,36654640.0
2018-01-10 11:00:00,5.49,5.53,5.49,5.52,44525200.0,5.4298,5.4694,5.4298,5.4595,44525200.0
2018-01-10 11:30:00,5.52,5.58,5.52,5.58,39466920.0,5.4595,5.5188,5.4595,5.5188,39466920.0
2018-01-10 12:00:00,5.58,5.59,5.56,5.59,33772320.0,5.5188,5.5287,5.4991,5.5287,33772320.0
2018-01-10 12:30:00,5.59,5.59,5.56,5.57,25692120.0,5.5287,5.5287,5.4991,5.509,25692120.0
2018-01-10 13:00:00,5.57,5.58,5.55,5.58,21530440.0,5.509,5.5188,5.4892,5.5188,21530440.0
2018-01-10 13:30:00,5.58,5.59,5.57,5.59,17929280.0,5.5188,5.5287,5.509,5.5287,17929280.0
2018-01-10 14:00:00,5.59,5.59,5.56,5.56,20487000.0,5.5287,5.5287,5.4991,5.4991,20487000.0
2018-01-10 14:30:00,5.56,5.57,5.55,5.57,16129960.0,5.4991,5.509,5.4892,5.509,16129960.0
2018-01-10 15:00:00,5.57,5.58,5.56,5.56,16400040.0,5.509,5.5188,5.4991,5.4991,16400040.0
2018-01-10 15:30:00,5.56,5.6,5.56,5.59,40145240.0,5.4991,5.5386,5.4991,5.5287,40145240.0
2018-01-11 09:30:00,5.62,5.66,5.59,5.62,99379760.0,5.5584,5.598,5.5287,5.5584,99379760.0
2018-01-11 10:00:00,5.62,5.63,5.58,5.6,48354440.0,5.5584,5.5683,5.5188,5.5386,48354440.0
2018-01-11 10:30:00,5.6,5.63,5.59,5.62,25307360.0,5.5386,5.5683,5.5287,5.5584,25307360.0
2018-01-11 11:00:00,5.62,5.64,5.61,5.61,27136080.0,5.5584,5.5782,5.5485,5.5485,27136080.0
2018-01-11 11:30:00,5.62,5.62,5.61,5.62,13804600.0,5.5584,5.5584,5.5485,5.5584,13804600.0
2018-01-11 12:00:00,5.62,5.63,5.61,5.62,9782960.0,5.5584,5.5683,5.5485,5.5584,9782960.0
2018-01-11 12:30:00,5.62,5.63,5.62,5.62,12684160.0,5.5584,5.5683,5.5584,5.5584,12684160.0
2018-01-11 13:00:00,5.62,5.63,5.61,5.61,10020520.0,5.5584,5.5683,5.5485,5.5485,10020520.0
2018-01-11 13:30:00,5.61,5.61,5.6,5.61,13973080.0,5.5485,5.5485,5.5386,5.5485,13973080.0
2018-01-11 14:00:00,5.61,5.62,5.61,5.62,8964480.0,5.5485,5.5584,5.5485,5.5584,8964480.0
2018-01-11 14:30:00,5.62,5.62,5.62,5.62,6075160.0,5.5584,5.5584,5.5584,5.5584,6075160.0
2018-01-11 15:00:00,5.62,5.62,5.6,5.61,10998640.0,5.5584,5.5584,5.5386,5.5485,10998640.0
2018-01-11 15:30:00,5.61,5.61,5.6,5.6,32370520.0,5.5485,5.5485,5.5386,5.5386,32370520.0
2018-01-12 09:30:00,5.59,5.6,5.53,5.56,64036160.0,5.5287,5.5386,5.4694,5.4991,64036160.0
2018-01-12 10:00:00,5.56,5.59,5.54,5.59,32149920.0,5.4991,5.5287,5.4793,5.5287,32149920.0
2018-01-12 10:30:00,5.59,5.62,5.58,5.62,31335960.0,5.5287,5.5584,5.5188,5.5584,31335960.0
2018-01-12 11:00:00,5.62,5.62,5.6,5.61,22905440.0,5.5584,5.5584,5.5386,5.5485,22905440.0
2018-01-12 11:30:00,5.61,5.62,5.61,5.61,14709680.0,5.5485,5.5584,5.5485,5.5485,14709680.0
2018-01-12 12:00:00,5.61,5.61,5.59,5.6,11961160.0,5.5485,5.5485,5.5287,5.5386,11961160.0
2018-01-12 12:30:00,5.6,5.61,5.59,5.6,11141920.0,5.5386,5.5485,5.5287,5.5386,11141920.0
2018-01-12 13:00:00,5.6,5.61,5.58,5.59,8349200.0,5.5386,5.5485,5.5188,5.5287,8349200.0
2018-01-12 13:30:00,5.59,5.59,5.58,5.59,9745840.0,5.5287,5.5287,5.5188,5.5287,9745840.0
2018-01-12 14:00:00,5.59,5.6,5.59,5.6,10187120.0,5.5287,5.5386,5.5287,5.5386,10187120.0
2018-01-12 14:30:00,5.6,5.61,5.59,5.6,11405160.0,5.5386,5.5485,5.5287,5.5386,11405160.0
2018-01-12 15:00:00,5.6,5.6,5.58,5.58,18563360.0,5.5386,5.5386,5.5188,5.5188,18563360.0
2018-01-12 15:30:00,5.58,5.59,5.56,5.57,37858920.0,5.5188,5.5287,5.4991,5.509,37858920.0
2018-01-16 09:30:00,5.6,5.67,5.6,5.66,76492800.0,5.5386,5.6079,5.5386,5.598,76492800.0
2018-01-16 10:00:00,5.66,5.68,5.64,5.67,41175680.0,5.598,5.6178,5.5782,5.6079,41175680.0
2018-01-16 10:30:00,5.67,5.69,5.66,5.67,42263200.0,5.6079,5.6276,5.598,5.6079,42263200.0
2018-01-16 11:00:00,5.67,5.67,5.62,5.63,44951680.0,5.6079,5.6079,5.5584,5.5683,44951680.0
2018-01-16 11:30:00,5.63,5.65,5.62,5.64,23445800.0,5.5683,5.5881,5.5584,5.5782,23445800.0
2018-01-16 12:00:00,5.64,5.66,5.64,5.65,17784160.0,5.5782,5.598,5.5782,5.5881,17784160.0
2018-01-16 12:30:00,5.65,5.65,5.6,5.6,23247160.0,5.5881,5.5881,5.5386,5.5386,23247160.0
2018-01-16 13:00:00,5.6,5.61,5.58,5.61,22357920.0,5.5386,5.5485,5.5188,5.5485,22357920.0
2018-01-16 13:30:00,5.61,5.61,5.57,5.57,16888400.0,5.5485,5.5485,5.509,5.509,16888400.0
2018-01-16 14:00:00,5.57,5.58,5.42,5.43,126465040.0,5.509,5.5188,5.3606,5.3705,126465040.0
2018-01-16 14:30:00,5.43,5.48,5.43,5.45,52323760.0,5.3705,5.4199,5.3705,5.3903,52323760.0
2018-01-16 15:00:00,5.45,5.52,5.45,5.52,45671400.0,5.3903,5.4595,5.3903,5.4595,45671400.0
2018-01-16 15:30:00,5.52,5.53,5.5,5.5,45151880.0,5.4595,5.4694,5.4397,5.4397,45151880.0
2018-01-17 09:30:00,5.52,5.52,5.42,5.43,88871360.0,5.4595,5.4595,5.3606,5.3705,88871360.0
2018-01-17 10:00:00,5.43,5.52,5.43,5.46,56826680.0,5.3705,5.4595,5.3705,5.4002,56826680.0
2018-01-17 10:30:00,5.46,5.49,5.46,5.48,28818560.0,5.4002,5.4298,5.4002,5.4199,28818560.0
2018-01-17 11:00:00,5.48,5.52,5.47,5.52,38786240.0,5.4199,5.4595,5.4101,5.4595,38786240.0
2018-01-17 11:30:00,5.52,5.54,5.51,5.54,27061400.0,5.4595,5.4793,5.4496,5.4793,27061400.0
2018-01-17 12:00:00,5.54,5.58,5.54,5.56,34297040.0,5.4793,5.5188,5.4793,5.4991,34297040.0
2018-01-17 12:30:00,5.56,5.57,5.55,5.56,14333120.0,5.4991,5.509,5.4892,5.4991,14333120.0
2018-01-17 13:00:00,5.56,5.58,5.55,5.58,14961720.0,5.4991,5.5188,5.4892,5.5188,14961720.0
2018-01-17 13:30:00,5.58,5.58,5.57,5.57,16717040.0,5.5188,5.5188,5.509,5.509,16717040.0
2018-01-17 14:00:00,5.57,5.58,5.57,5.57,11901480.0,5.509,5.5188,5.509,5.509,11901480.0
2018-01-17 14:30:00,5.57,5.58,5.57,5.58,13861320.0,5.509,5.5188,5.509,5.5188,13861320.0
2018-01-17 15:00:00,5.58,5.6,5.58,5.6,37037360.0,5.5188,5.5386,5.5188,5.5386,37037360.0
2018-01-17 15:30:00,5.6,5.63,5.6,5.62,52046080.0,5.5386,5.5683,5.5386,5.5584,52046080.0
2018-01-18 09:30:00,5.6,5.67,5.59,5.65,85021080.0,5.5386,5.6079,5.5287,5.5881,85021080.0
2018-01-18 10:00:00,5.65,5.65,5.57,5.6,49130680.0,5.5881,5.5881,5.509,5.5386,49130680.0
2018-01-18 10:30:00,5.6,5.65,5.6,5.64,36358880.0,5.5386,5.5881,5.5386,5.5782,36358880.0
2018-01-18 11:00:00,5.64,5.66,5.63,5.64,37691800.0,5.5782,5.598,5.5683,5.5782,37691800.0
2018-01-18 11:30:00,5.64,5.65,5.62,5.64,14893520.0,5.5782,5.5881,5.5584,5.5782,14893520.0
2018-01-18 12:00:00,5.64,5.64,5.63,5.64,7418040.0,5.5782,5.5782,5.5683,5.5782,7418040.0
2018-01-18 12:30:00,5.64,5.65,5.63,5.63,9107960.0,5.5782,5.5881,5.5683,5.5683,9107960.0
2018-01-18 13:00:00,5.63,5.64,5.61,5.62,13166080.0,5.5683,5.5782,5.5485,5.5584,13166080.0
2018-01-18 13:30:00,5.62,5.63,5.61,5.63,12001720.0,5.5584,5.5683,5.5485,5.5683,12001720.0
2018-01-18 14:00:00,5.62,5.64,5.62,5.64,14729560.0,5.5584,5.5782,5.5584,5.5782,14729560.0
2018-01-18 14:30:00,5.64,5.64,5.63,5.63,12392160.0,5.5782,5.5782,5.5683,5.5683,12392160.0
2018-01-18 15:00:00,5.63,5.64,5.62,5.62,10443960.0,5.5683,5.5782,5.5584,5.5584,10443960.0
2018-01-18 15:30:00,5.62,5.62,5.6,5.61,28406720.0,5.5584,5.5584,5.5386,5.5485,28406720.0
2018-01-19 09:30:00,5.7,5.74,5.68,5.7,121451520.0,5.6375,5.6771,5.6178,5.6375,121451520.0
2018-01-19 10:00:00,5.71,5.73,5.69,5.71,42773960.0,5.6474,5.6672,5.6276,5.6474,42773960.0
2018-01-19 10:30:00,5.71,5.74,5.7,5.72,32506560.0,5.6474,5.6771,5.6375,5.6573,32506560.0
2018-01-19 11:00:00,5.72,5.76,5.71,5.75,54009680.0,5.6573,5.6969,5.6474,5.687,54009680.0
2018-01-19 11:30:00,5.75,5.78,5.74,5.76,40056960.0,5.687,5.7167,5.6771,5.6969,40056960.0
2018-01-19 12:00:00,5.76,5.78,5.75,5.76,26104560.0,5.6969,5.7167,5.687,5.6969,26104560.0
2018-01-19 12:30:00,5.76,5.76,5.74,5.75,20363240.0,5.6969,5.6969,5.6771,5.687,20363240.0
2018-01-19 13:00:00,5.75,5.75,5.73,5.75,20496840.0,5.687,5.687,5.6672,5.687,20496840.0
2018-01-19 13:30:00,5.75,5.76,5.74,5.74,15023920.0,5.687,5.6969,5.6771,5.6771,15023920.0
2018-01-19 14:00:00,5.74,5.75,5.74,5.74,15267640.0,5.6771,5.687,5.6771,5.6771,15267640.0
2018-01-19 14:30:00,5.74,5.75,5.73,5.74,16337120.0,5.6771,5.687,5.6672,5.6771,16337120.0
2018-01-19 15:00:00,5.74,5.76,5.74,5.76,18896640.0,5.6771,5.6969,5.6771,5.6969,18896640.0
2018-01-19 15:30:00,5.76,5.76,5.74,5.75,40200080.0,5.6969,5.6969,5.6771,5.687,40200080.0
2018-01-22 09:30:00,5.76,5.77,5.7,5.72,70472200.0,5.6969,5.7068,5.6375,5.6573,70472200.0
2018-01-22 10:00:00,5.72,5.77,5.72,5.76,38150600.0,5.6573,5.7068,5.6573,5.6969,38150600.0
2018-01-22 10:30:00,5.76,5.82,5.75,5.79,46389400.0,5.6969,5.7562,5.687,5.7265,46389400.0
2018-01-22 11:00:00,5.79,5.82,5.79,5.8,23439960.0,5.7265,5.7562,5.7265,5.7364,23439960.0
2018-01-22 11:30:00,5.8,5.82,5.79,5.82,14600040.0,5.7364,5.7562,5.7265,5.7562,14600040.0
2018-01-22 12:00:00,5.82,5.83,5.81,5.81,17557760.0,5.7562,5.7661,5.7463,5.7463,17557760.0
2018-01-22 12:30:00,5.82,5.83,5.81,5.82,14623680.0,5.7562,5.7661,5.7463,5.7562,14623680.0
2018-01-22 13:00:00,5.82,5.83,5.81,5.81,12270680.0,5.7562,5.7661,5.7463,5.7463,12270680.0
2018-01-22 13:30:00,5.81,5.83,5.81,5.83,12750400.0,5.7463,5.7661,5.7463,5.7661,12750400.0
2018-01-22 14:00:00,5.83,5.84,5.82,5.82,12150680.0,5.7661,5.776,5.7562,5.7562,12150680.0
2018-01-22 14:30:00,5.82,5.84,5.82,5.83,10529400.0,5.7562,5.776,5.7562,5.7661,10529400.0
2018-01-22 15:00:00,5.83,5.83,5.82,5.82,9892080.0,5.7661,5.7661,5.7562,5.7562,9892080.0
2018-01-22 15:30:00,5.82,5.84,5.81,5.84,32443960.0,5.7562,5.776,5.7463,5.776,32443960.0
2018-01-23 09:30:00,5.89,5.94,5.88,5.91,74262600.0,5.8255,5.8749,5.8156,5.8452,74262600.0
2018-01-23 10:00:00,5.92,5.95,5.9,5.95,36220040.0,5.8551,5.8848,5.8353,5.8848,36220040.0
2018-01-23 10:30:00,5.94,5.98,5.94,5.96,53811160.0,5.8749,5.9145,5.8749,5.8947,53811160.0
2018-01-23 11:00:00,5.96,5.99,5.96,5.98,27853000.0,5.8947,5.9244,5.8947,5.9145,27853000.0
2018-01-23 11:30:00,5.98,5.98,5.97,5.97,17793120.0,5.9145,5.9145,5.9046,5.9046,17793120.0
2018-01-23 12:00:00,5.97,5.99,5.97,5.98,16653680.0,5.9046,5.9244,5.9046,5.9145,16653680.0
2018-01-23 12:30:00,5.98,6.0,5.97,5.97,14984880.0,5.9145,5.9342,5.9046,5.9046,14984880.0
2018-01-23 13:00:00,5.97,5.98,5.97,5.97,10223120.0,5.9046,5.9145,5.9046,5.9046,10223120.0
2018-01-23 13:30:00,5.97,5.98,5.97,5.97,9973080.0,5.9046,5.9145,5.9046,5.9046,9973080.0
2018-01-23 14:00:00,5.97,5.98,5.93,5.95,22145920.0,5.9046,5.9145,5.865,5.8848,22145920.0
2018-01-23 14:30:00,5.95,5.96,5.94,5.95,15356280.0,5.8848,5.8947,5.8749,5.8848,15356280.0
2018-01-23 15:00:00,5.96,5.97,5.95,5.97,14587280.0,5.8947,5.9046,5.8848,5.9046,14587280.0
2018-01-23 15:30:00,5.97,5.99,5.97,5.97,39631320.0,5.9046,5.9244,5.9046,5.9046,39631320.0
2018-01-24 09:30:00,5.97,6.0,5.92,5.96,84710560.0,5.9046,5.9342,5.8551,5.8947,84710560.0
2018-01-24 10:00:00,5.96,6.0,5.96,5.98,38367160.0,5.8947,5.9342,5.8947,5.9145,38367160.0
2018-01-24 10:30:00,5.98,6.01,5.98,5.99,37287840.0,5.9145,5.9441,5.9145,5.9244,37287840.0
2018-01-24 11:00:00,5.99,5.99,5.92,5.93,38281520.0,5.9244,5.9244,5.8551,5.865,38281520.0
2018-01-24 11:30:00,5.93,5.93,5.84,5.9,58086760.0,5.865,5.865,5.776,5.8353,58086760.0
2018-01-24 12:00:00,5.9,5.92,5.89,5.9,18824400.0,5.8353,5.8551,5.8255,5.8353,18824400.0
2018-01-24 12:30:00,5.9,5.91,5.88,5.9,16010720.0,5.8353,5.8452,5.8156,5.8353,16010720.0
2018-01-24 13:00:00,5.9,5.9,5.84,5.89,37117040.0,5.8353,5.8353,5.776,5.8255,37117040.0
2018-01-24 13:30:00,5.88,5.92,5.88,5.9,22217080.0,5.8156,5.8551,5.8156,5.8353,22217080.0
2018-01-24 14:00:00,5.9,5.93,5.9,5.92,22578720.0,5.8353,5.865,5.8353,5.8551,22578720.0
2018-01-24 14:30:00,5.92,5.93,5.91,5.92,16728200.0,5.8551,5.865,5.8452,5.8551,16728200.0
2018-01-24 15:00:00,5.92,5.92,5.89,5.9,19358080.0,5.8551,5.8551,5.8255,5.8353,19358080.0
2018-01-24 15:30:00,5.89,5.91,5.88,5.9,29948800.0,5.8255,5.8452,5.8156,5.8353,29948800.0
2018-01-25 09:30:00,5.94,5.99,5.89,5.91,67647760.0,5.8749,5.9244,5.8255,5.8452,67647760.0
2018-01-25 10:00:00,5.91,5.96,5.9,5.95,33134760.0,5.8452,5.8947,5.8353,5.8848,33134760.0
2018-01-25 10:30:00,5.95,5.98,5.94,5.95,28714040.0,5.8848,5.9145,5.8749,5.8848,28714040.0
2018-01-25 11:00:00,5.95,5.96,5.92,5.96,23767200.0,5.8848,5.8947,5.8551,5.8947,23767200.0
2018-01-25 11:30:00,5.96,5.97,5.95,5.97,20275320.0,5.8947,5.9046,5.8848,5.9046,20275320.0
2018-01-25 12:00:00,5.97,5.98,5.96,5.97,14626000.0,5.9046,5.9145,5.8947,5.9046,14626000.0
2018-01-25 12:30:00,5.97,5.97,5.93,5.93,15479800.0,5.9046,5.9046,5.865,5.865,15479800.0
2018-01-25 13:00:00,5.93,5.94,5.91,5.94,19458560.0,5.865,5.8749,5.8452,5.8749,19458560.0
2018-01-25 13:30:00,5.94,5.96,5.93,5.95,23026360.0,5.8749,5.8947,5.865,5.8848,23026360.0
2018-01-25 14:00:00,5.95,5.96,5.93,5.96,16266640.0,5.8848,5.8947,5.865,5.8947,16266640.0
2018-01-25 14:30:00,5.96,5.96,5.9,5.92,15756840.0,5.8947,5.8947,5.8353,5.8551,15756840.0
2018-01-25 15:00:00,5.92,5.93,5.9,5.92,16040760.0,5.8551,5.865,5.8353,5.8551,16040760.0
2018-01-25 15:30:00,5.92,5.93,5.91,5.91,23320880.0,5.8551,5.865,5.8452,5.8452,23320880.0
2018-01-26 09:30:00,5.95,5.99,5.94,5.97,56907040.0,5.8848,5.9244,5.8749,5.9046,56907040.0
2018-01-26 10:00:00,5.97,6.0,5.97,6.0,41200800.0,5.9046,5.9342,5.9046,5.9342,41200800.0
2018-01-26 10:30:00,6.0,6.04,6.0,6.03,38109640.0,5.9342,5.9738,5.9342,5.9639,38109640.0
2018-01-26 11:00:00,6.03,6.07,6.03,6.06,33979320.0,5.9639,6.0035,5.9639,5.9936,33979320.0
2018-01-26 11:30:00,6.06,6.06,6.03,6.04,31176280.0,5.9936,5.9936,5.9639,5.9738,31176280.0
2018-01-26 12:00:00,6.04,6.04,6.01,6.03,21191920.0,5.9738,5.9738,5.9441,5.9639,21191920.0
2018-01-26 12:30:00,6.03,6.03,6.02,6.02,10761000.0,5.9639,5.9639,5.954,5.954,10761000.0
2018-01-26 13:00:00,6.02,6.05,6.02,6.04,17650840.0,5.954,5.9837,5.954,5.9738,17650840.0
2018-01-26 13:30:00,6.05,6.06,6.03,6.06,21044120.0,5.9837,5.9936,5.9639,5.9936,21044120.0
2018-01-26 14:00:00,6.06,6.06,6.04,6.05,14463880.0,5.9936,5.9936,5.9738,5.9837,14463880.0
2018-01-26 14:30:00,6.05,6.06,6.04,6.05,15128400.0,5.9837,5.9936,5.9738,5.9837,15128400.0
2018-01-26 15:00:00,6.05,6.07,6.05,6.07,22818040.0,5.9837,6.0035,5.9837,6.0035,22818040.0
2018-01-26 15:30:00,6.07,6.08,6.06,6.08,48582800.0,6.0035,6.0134,5.9936,6.0134,48582800.0
2018-01-29 09:30:00,6.07,6.14,6.02,6.13,80454720.0,6.0035,6.0727,5.954,6.0628,80454720.0
2018-01-29 10:00:00,6.14,6.15,6.1,6.15,34336640.0,6.0727,6.0826,6.0332,6.0826,34336640.0
2018-01-29 10:30:00,6.15,6.17,6.12,6.12,34829760.0,6.0826,6.1024,6.0529,6.0529,34829760.0
2018-01-29 11:00:00,6.12,6.16,6.09,6.16,25566560.0,6.0529,6.0925,6.0233,6.0925,25566560.0
2018-01-29 11:30:00,6.16,6.19,6.14,6.18,20139120.0,6.0925,6.1222,6.0727,6.1123,20139120.0
2018-01-29 12:00:00,6.18,6.18,6.15,6.16,12137480.0,6.1123,6.1123,6.0826,6.0925,12137480.0
2018-01-29 12:30:00,6.16,6.19,6.16,6.19,13029880.0,6.0925,6.1222,6.0925,6.1222,13029880.0
2018-01-29 13:00:00,6.19,6.2,6.18,6.18,12642280.0,6.1222,6.1321,6.1123,6.1123,12642280.0
2018-01-29 13:30:00,6.18,6.19,6.16,6.18,9718680.0,6.1123,6.1222,6.0925,6.1123,9718680.0
2018-01-29 14:00:00,6.18,6.19,6.15,6.16,10784960.0,6.1123,6.1222,6.0826,6.0925,10784960.0
2018-01-29 14:30:00,6.16,6.16,6.13,6.15,15441880.0,6.0925,6.0925,6.0628,6.0826,15441880.0
2018-01-29 15:00:00,6.15,6.16,6.15,6.15,9894000.0,6.0826,6.0925,6.0826,6.0826,9894000.0
2018-01-29 15:30:00,6.15,6.19,6.13,6.17,41861000.0,6.0826,6.1222,6.0628,6.1024,41861000.0
2018-01-30 09:30:00,6.03,6.08,5.96,5.99,103752320.0,5.9639,6.0134,5.8947,5.9244,103752320.0
2018-01-30 10:00:00,5.99,6.11,5.98,6.11,58745840.0,5.9244,6.043,5.9145,6.043,58745840.0
2018-01-30 10:30:00,6.11,6.12,6.07,6.12,41724480.0,6.043,6.0529,6.0035,6.0529,41724480.0
2018-01-30 11:00:00,6.12,6.16,6.12,6.13,36458040.0,6.0529,6.0925,6.0529,6.0628,36458040.0
2018-01-30 11:30:00,6.13,6.13,6.1,6.1,15109120.0,6.0628,6.0628,6.0332,6.0332,15109120.0
2018-01-30 12:00:00,6.1,6.11,6.08,6.09,14344040.0,6.0332,6.043,6.0134,6.0233,14344040.0
2018-01-30 12:30:00,6.09,6.09,6.06,6.08,17955640.0,6.0233,6.0233,5.9936,6.0134,17955640.0
2018-01-30 13:00:00,6.08,6.08,6.03,6.05,20439160.0,6.0134,6.0134,5.9639,5.9837,20439160.0
2018-01-30 13:30:00,6.04,6.1,6.04,6.08,15343120.0,5.9738,6.0332,5.9738,6.0134,15343120.0
2018-01-30 14:00:00,6.08,6.09,6.06,6.06,12869400.0,6.0134,6.0233,5.9936,5.9936,12869400.0
2018-01-30 14:30:00,6.06,6.07,6.04,6.06,16249920.0,5.9936,6.0035,5.9738,5.9936,16249920.0
2018-01-30 15:00:00,6.06,6.09,6.05,6.08,16789960.0,5.9936,6.0233,5.9837,6.0134,16789960.0
2018-01-30 15:30:00,6.08,6.1,6.06,6.07,33065000.0,6.0134,6.0332,5.9936,6.0035,33065000.0
2018-01-31 09:30:00,6.14,6.2,6.13,6.19,70783760.0,6.0727,6.1321,6.0628,6.1222,70783760.0
2018-01-31 10:00:00,6.18,6.23,6.18,6.2,47139800.0,6.1123,6.1617,6.1123,6.1321,47139800.0
2018-01-31 10:30:00,6.2,6.23,6.19,6.2,26898160.0,6.1321,6.1617,6.1222,6.1321,26898160.0
2018-01-31 11:00:00,6.2,6.2,6.17,6.18,21806040.0,6.1321,6.1321,6.1024,6.1123,21806040.0
2018-01-31 11:30:00,6.18,6.2,6.17,6.17,16615560.0,6.1123,6.1321,6.1024,6.1024,16615560.0
2018-01-31 12:00:00,6.17,6.22,6.17,6.21,13412680.0,6.1024,6.1518,6.1024,6.1419,13412680.0
2018-01-31 12:30:00,6.21,6.21,6.19,6.2,13953720.0,6.1419,6.1419,6.1222,6.1321,13953720.0
2018-01-31 13:00:00,6.2,6.21,6.19,6.2,10492320.0,6.1321,6.1419,6.1222,6.1321,10492320.0
2018-01-31 13:30:00,6.2,6.2,6.19,6.19,7151600.0,6.1321,6.1321,6.1222,6.1222,7151600.0
2018-01-31 14:00:00,6.19,6.21,6.18,6.19,21727640.0,6.1222,6.1419,6.1123,6.1222,21727640.0
2018-01-31 14:30:00,6.19,6.2,6.16,6.18,24220880.0,6.1222,6.1321,6.0925,6.1123,24220880.0
2018-01-31 15:00:00,6.18,6.18,6.11,6.14,31831880.0,6.1123,6.1123,6.043,6.0727,31831880.0
2018-01-31 15:30:00,6.14,6.18,6.13,6.15,41555760.0,6.0727,6.1123,6.0628,6.0826,41555760.0
2018-02-01 09:30:00,5.96,6.12,5.95,6.11,98874280.0,5.8947,6.0529,5.8848,6.043,98874280.0
2018-02-01 10:00:00,6.11,6.15,6.1,6.1,54696280.0,6.043,6.0826,6.0332,6.0332,54696280.0
2018-02-01 10:30:00,6.1,6.17,6.1,6.15,31073440.0,6.0332,6.1024,6.0332,6.0826,31073440.0
2018-02-01 11:00:00,6.15,6.16,6.13,6.14,21656200.0,6.0826,6.0925,6.0628,6.0727,21656200.0
2018-02-01 11:30:00,6.14,6.16,6.11,6.13,19554400.0,6.0727,6.0925,6.043,6.0628,19554400.0
2018-02-01 12:00:00,6.13,6.14,6.07,6.08,21166240.0,6.0628,6.0727,6.0035,6.0134,21166240.0
2018-02-01 12:30:00,6.08,6.1,6.07,6.07,11957680.0,6.0134,6.0332,6.0035,6.0035,11957680.0
2018-02-01 13:00:00,6.07,6.1,6.07,6.1,11806320.0,6.0035,6.0332,6.0035,6.0332,11806320.0
2018-02-01 13:30:00,6.1,6.1,6.06,6.07,11825920.0,6.0332,6.0332,5.9936,6.0035,11825920.0
2018-02-01 14:00:00,6.07,6.08,6.04,6.05,17592040.0,6.0035,6.0134,5.9738,5.9837,17592040.0
2018-02-01 14:30:00,6.05,6.06,6.04,6.05,10942560.0,5.9837,5.9936,5.9738,5.9837,10942560.0
2018-02-01 15:00:00,6.05,6.06,6.01,6.01,18798600.0,5.9837,5.9936,5.9441,5.9441,18798600.0
2018-02-01 15:30:00,6.01,6.01,5.97,6.01,57435640.0,5.9441,5.9441,5.9046,5.9441,57435640.0
2018-02-02 09:30:00,5.93,5.94,5.81,5.84,130674640.0,5.865,5.8749,5.7463,5.776,130674640.0
2018-02-02 10:00:00,5.84,5.89,5.78,5.89,89358720.0,5.776,5.8255,5.7167,5.8255,89358720.0
2018-02-02 10:30:00,5.89,5.95,5.87,5.92,42013160.0,5.8255,5.8848,5.8057,5.8551,42013160.0
2018-02-02 11:00:00,5.92,5.93,5.86,5.88,28403000.0,5.8551,5.865,5.7958,5.8156,28403000.0
2018-02-02 11:30:00,5.87,5.89,5.85,5.85,25811400.0,5.8057,5.8255,5.7859,5.7859,25811400.0
2018-02-02 12:00:00,5.85,5.93,5.84,5.93,24191200.0,5.7859,5.865,5.776,5.865,24191200.0
2018-02-02 12:30:00,5.93,5.93,5.9,5.9,19083800.0,5.865,5.865,5.8353,5.8353,19083800.0
2018-02-02 13:00:00,5.9,5.91,5.87,5.89,13307880.0,5.8353,5.8452,5.8057,5.8255,13307880.0
2018-02-02 13:30:00,5.88,5.9,5.87,5.89,15867480.0,5.8156,5.8353,5.8057,5.8255,15867480.0
2018-02-02 14:00:00,5.9,5.9,5.85,5.86,27399120.0,5.8353,5.8353,5.7859,5.7958,27399120.0
2018-02-02 14:30:00,5.86,5.9,5.85,5.87,30849800.0,5.7958,5.8353,5.7859,5.8057,30849800.0
2018-02-02 15:00:00,5.87,5.9,5.85,5.87,33458720.0,5.8057,5.8353,5.7859,5.8057,33458720.0
2018-02-02 15:30:00,5.87,5.88,5.83,5.84,60118720.0,5.8057,5.8156,5.7661,5.776,60118720.0
2018-02-05 09:30:00,5.67,5.68,5.5,5.65,184598720.0,5.6079,5.6178,5.4397,5.5881,184598720.0
2018-02-05 10:00:00,5.65,5.83,5.64,5.79,95897280.0,5.5881,5.7661,5.5782,5.7265,95897280.0
2018-02-05 10:30:00,5.79,5.8,5.68,5.69,64859800.0,5.7265,5.7364,5.6178,5.6276,64859800.0
2018-02-05 11:00:00,5.69,5.71,5.63,5.64,49899040.0,5.6276,5.6474,5.5683,5.5782,49899040.0
2018-02-05 11:30:00,5.64,5.68,5.62,5.67,44105160.0,5.5782,5.6178,5.5584,5.6079,44105160.0
2018-02-05 12:00:00,5.67,5.67,5.6,5.63,32718120.0,5.6079,5.6079,5.5386,5.5683,32718120.0
2018-02-05 12:30:00,5.63,5.67,5.62,5.66,22200560.0,5.5683,5.6079,5.5584,5.598,22200560.0
2018-02-05 13:00:00,5.65,5.65,5.58,5.61,34322320.0,5.5881,5.5881,5.5188,5.5485,34322320.0
2018-02-05 13:30:00,5.61,5.66,5.59,5.65,27506560.0,5.5485,5.598,5.5287,5.5881,27506560.0
2018-02-05 14:00:00,5.65,5.65,5.6,5.62,33004280.0,5.5881,5.5881,5.5386,5.5584,33004280.0
2018-02-05 14:30:00,5.62,5.62,5.53,5.54,49977360.0,5.5584,5.5584,5.4694,5.4793,49977360.0
2018-02-05 15:00:00,5.54,5.54,5.13,5.5,168718240.0,5.4793,5.4793,5.0738,5.4397,168718240.0
2018-02-05 15:30:00,5.51,5.51,5.34,5.34,112728080.0,5.4496,5.4496,5.2815,5.2815,112728080.0
2018-02-06 09:30:00,5.11,5.64,5.1,5.52,240193520.0,5.054,5.5782,5.0441,5.4595,240193520.0
2018-02-06 10:00:00,5.52,5.56,5.3,5.39,121852480.0,5.4595,5.4991,5.2419,5.3309,121852480.0
2018-02-06 10:30:00,5.39,5.47,5.31,5.4,80882920.0,5.3309,5.4101,5.2518,5.3408,80882920.0
2018-02-06 11:00:00,5.41,5.46,5.36,5.42,40801080.0,5.3507,5.4002,5.3013,5.3606,40801080.0
2018-02-06 11:30:00,5.42,5.46,5.37,5.43,36096680.0,5.3606,5.4002,5.3112,5.3705,36096680.0
2018-02-06 12:00:00,5.43,5.52,5.42,5.52,43321600.0,5.3705,5.4595,5.3606,5.4595,43321600.0
2018-02-06 12:30:00,5.51,5.56,5.47,5.51,55823000.0,5.4496,5.4991,5.4101,5.4496,55823000.0
2018-02-06 13:00:00,5.51,5.51,5.44,5.49,23483120.0,5.4496,5.4496,5.3804,5.4298,23483120.0
2018-02-06 13:30:00,5.49,5.5,5.4,5.43,24517000.0,5.4298,5.4397,5.3408,5.3705,24517000.0
2018-02-06 14:00:00,5.42,5.48,5.4,5.43,25237280.0,5.3606,5.4199,5.3408,5.3705,25237280.0
2018-02-06 14:30:00,5.43,5.53,5.42,5.53,36548760.0,5.3705,5.4694,5.3606,5.4694,36548760.0
2018-02-06 15:00:00,5.53,5.59,5.52,5.58,56260080.0,5.4694,5.5287,5.4595,5.5188,56260080.0
2018-02-06 15:30:00,5.58,5.64,5.55,5.64,81743680.0,5.5188,5.5782,5.4892,5.5782,81743680.0
2018-02-07 09:30:00,5.74,5.75,5.67,5.73,132021480.0,5.6771,5.687,5.6079,5.6672,132021480.0
2018-02-07 10:00:00,5.73,5.81,5.72,5.75,85081480.0,5.6672,5.7463,5.6573,5.687,85081480.0
2018-02-07 10:30:00,5.75,5.8,5.72,5.77,56673960.0,5.687,5.7364,5.6573,5.7068,56673960.0
2018-02-07 11:00:00,5.77,5.85,5.77,5.82,50646280.0,5.7068,5.7859,5.7068,5.7562,50646280.0
2018-02-07 11:30:00,5.82,5.87,5.8,5.86,45698680.0,5.7562,5.8057,5.7364,5.7958,45698680.0
2018-02-07 12:00:00,5.86,5.87,5.81,5.82,27829240.0,5.7958,5.8057,5.7463,5.7562,27829240.0
2018-02-07 12:30:00,5.82,5.83,5.76,5.76,34326200.0,5.7562,5.7661,5.6969,5.6969,34326200.0
2018-02-07 13:00:00,5.76,5.79,5.67,5.75,56654440.0,5.6969,5.7265,5.6079,5.687,56654440.0
2018-02-07 13:30:00,5.76,5.8,5.75,5.78,33245680.0,5.6969,5.7364,5.687,5.7167,33245680.0
2018-02-07 14:00:00,5.78,5.79,5.73,5.78,24796800.0,5.7167,5.7265,5.6672,5.7167,24796800.0
2018-02-07 14:30:00,5.77,5.78,5.71,5.75,27931480.0,5.7068,5.7167,5.6474,5.687,27931480.0
2018-02-07 15:00:00,5.75,5.79,5.74,5.77,29508000.0,5.687,5.7265,5.6771,5.7068,29508000.0
2018-02-07 15:30:00,5.77,5.8,5.71,5.72,53516800.0,5.7068,5.7364,5.6474,5.6573,53516800.0
2018-02-08 09:30:00,5.85,5.88,5.77,5.8,98313520.0,5.7859,5.8156,5.7068,5.7364,98313520.0
2018-02-08 10:00:00,5.8,5.81,5.77,5.78,43558160.0,5.7364,5.7463,5.7068,5.7167,43558160.0
2018-02-08 10:30:00,5.78,5.79,5.55,5.64,75287720.0,5.7167,5.7265,5.4892,5.5782,75287720.0
2018-02-08 11:00:00,5.63,5.7,5.54,5.59,62018200.0,5.5683,5.6375,5.4793,5.5287,62018200.0
2018-02-08 11:30:00,5.59,5.67,5.58,5.64,48103120.0,5.5287,5.6079,5.5188,5.5782,48103120.0
2018-02-08 12:00:00,5.64,5.66,5.56,5.59,36607080.0,5.5782,5.598,5.4991,5.5287,36607080.0
2018-02-08 12:30:00,5.59,5.64,5.53,5.56,49491400.0,5.5287,5.5782,5.4694,5.4991,49491400.0
2018-02-08 13:00:00,5.56,5.61,5.53,5.57,46018800.0,5.4991,5.5485,5.4694,5.509,46018800.0
2018-02-08 13:30:00,5.56,5.68,5.56,5.66,42488480.0,5.4991,5.6178,5.4991,5.598,42488480.0
2018-02-08 14:00:00,5.66,5.67,5.58,5.58,29804280.0,5.598,5.6079,5.5188,5.5188,29804280.0
2018-02-08 14:30:00,5.58,5.61,5.55,5.58,30458920.0,5.5188,5.5485,5.4892,5.5188,30458920.0
2018-02-08 15:00:00,5.58,5.61,5.55,5.57,41203840.0,5.5188,5.5485,5.4892,5.509,41203840.0
2018-02-08 15:30:00,5.58,5.6,5.44,5.44,118399240.0,5.5188,5.5386,5.3804,5.3804,118399240.0
2018-02-09 09:30:00,5.96,5.97,5.65,5.84,286782160.0,5.8947,5.9046,5.5881,5.776,286782160.0
2018-02-09 10:00:00,5.85,5.88,5.71,5.78,121887200.0,5.7859,5.8156,5.6474,5.7167,121887200.0
2018-02-09 10:30:00,5.78,5.82,5.48,5.59,151963400.0,5.7167,5.7562,5.4199,5.5287,151963400.0
2018-02-09 11:00:00,5.59,5.7,5.58,5.6,63520400.0,5.5287,5.6375,5.5188,5.5386,63520400.0
2018-02-09 11:30:00,5.61,5.69,5.59,5.61,50655000.0,5.5485,5.6276,5.5287,5.5485,50655000.0
2018-02-09 12:00:00,5.6,5.62,5.51,5.52,74305560.0,5.5386,5.5584,5.4496,5.4595,74305560.0
2018-02-09 12:30:00,5.52,5.63,5.44,5.57,92320040.0,5.4595,5.5683,5.3804,5.509,92320040.0
2018-02-09 13:00:00,5.57,5.61,5.51,5.53,56110400.0,5.509,5.5485,5.4496,5.4694,56110400.0
2018-02-09 13:30:00,5.53,5.72,5.51,5.69,73502960.0,5.4694,5.6573,5.4496,5.6276,73502960.0
2018-02-09 14:00:00,5.69,5.85,5.67,5.7,136035240.0,5.6276,5.7859,5.6079,5.6375,136035240.0
2018-02-09 14:30:00,5.7,5.78,5.66,5.74,68369920.0,5.6375,5.7167,5.598,5.6771,68369920.0
2018-02-09 15:00:00,5.74,5.77,5.66,5.75,68351600.0,5.6771,5.7068,5.598,5.687,68351600.0
2018-02-09 15:30:00,5.75,5.84,5.73,5.79,131500960.0,5.687,5.776,5.6672,5.7265,131500960.0
2018-02-12 09:30:00,5.88,5.89,5.74,5.76,138449680.0,5.8156,5.8255,5.6771,5.6969,138449680.0
2018-02-12 10:00:00,5.76,5.8,5.65,5.68,148552760.0,5.6969,5.7364,5.5881,5.6178,148552760.0
2018-02-12 10:30:00,5.68,5.71,5.63,5.69,104687560.0,5.6178,5.6474,5.5683,5.6276,104687560.0
2018-02-12 11:00:00,5.69,5.72,5.66,5.7,60615520.0,5.6276,5.6573,5.598,5.6375,60615520.0
2018-02-12 11:30:00,5.7,5.75,5.68,5.72,53759840.0,5.6375,5.687,5.6178,5.6573,53759840.0
2018-02-12 12:00:00,5.72,5.72,5.67,5.69,40075360.0,5.6573,5.6573,5.6079,5.6276,40075360.0
2018-02-12 12:30:00,5.69,5.7,5.65,5.67,41515920.0,5.6276,5.6375,5.5881,5.6079,41515920.0
2018-02-12 13:00:00,5.68,5.68,5.63,5.65,42786680.0,5.6178,5.6178,5.5683,5.5881,42786680.0
2018-02-12 13:30:00,5.65,5.68,5.63,5.67,44624920.0,5.5881,5.6178,5.5683,5.6079,44624920.0
2018-02-12 14:00:00,5.67,5.72,5.65,5.71,51015000.0,5.6079,5.6573,5.5881,5.6474,51015000.0
2018-02-12 14:30:00,5.71,5.77,5.7,5.74,82217680.0,5.6474,5.7068,5.6375,5.6771,82217680.0
2018-02-12 15:00:00,5.74,5.77,5.72,5.73,47315360.0,5.6771,5.7068,5.6573,5.6672,47315360.0
2018-02-12 15:30:00,5.73,5.74,5.67,5.7,68727360.0,5.6672,5.6771,5.6079,5.6375,68727360.0
2018-02-13 09:30:00,5.66,5.81,5.63,5.8,120045400.0,5.598,5.7463,5.5683,5.7364,120045400.0
2018-02-13 10:00:00,5.8,5.85,5.79,5.82,80949080.0,5.7364,5.7859,5.7265,5.7562,80949080.0
2018-02-13 10:30:00,5.82,5.83,5.78,5.8,38433600.0,5.7562,5.7661,5.7167,5.7364,38433600.0
2018-02-13 11:00:00,5.8,5.84,5.79,5.82,33418000.0,5.7364,5.776,5.7265,5.7562,33418000.0
2018-02-13 11:30:00,5.82,5.83,5.79,5.8,27880200.0,5.7562,5.7661,5.7265,5.7364,27880200.0
2018-02-13 12:00:00,5.8,5.82,5.79,5.8,19719760.0,5.7364,5.7562,5.7265,5.7364,19719760.0
2018-02-13 12:30:00,5.8,5.81,5.77,5.79,21802840.0,5.7364,5.7463,5.7068,5.7265,21802840.0
2018-02-13 13:00:00,5.79,5.84,5.79,5.83,27280440.0,5.7265,5.776,5.7265,5.7661,27280440.0
2018-02-13 13:30:00,5.83,5.84,5.82,5.84,22562360.0,5.7661,5.776,5.7562,5.776,22562360.0
2018-02-13 14:00:00,5.84,5.86,5.83,5.85,29919200.0,5.776,5.7958,5.7661,5.7859,29919200.0
2018-02-13 14:30:00,5.85,5.85,5.81,5.84,27635280.0,5.7859,5.7859,5.7463,5.776,27635280.0
2018-02-13 15:00:00,5.84,5.85,5.83,5.84,18993360.0,5.776,5.7859,5.7661,5.776,18993360.0
2018-02-13 15:30:00,5.84,5.84,5.81,5.82,42746720.0,5.776,5.776,5.7463,5.7562,42746720.0
2018-02-14 09:30:00,5.78,5.91,5.76,5.88,105184040.0,5.7167,5.8452,5.6969,5.8156,105184040.0
2018-02-14 10:00:00,5.88,5.96,5.88,5.94,74930840.0,5.8156,5.8947,5.8156,5.8749,74930840.0
2018-02-14 10:30:00,5.95,5.95,5.92,5.94,49839680.0,5.8848,5.8848,5.8551,5.8749,49839680.0
2018-02-14 11:00:00,5.94,5.96,5.92,5.95,38404280.0,5.8749,5.8947,5.8551,5.8848,38404280.0
2018-02-14 11:30:00,5.95,5.97,5.94,5.96,33081240.0,5.8848,5.9046,5.8749,5.8947,33081240.0
2018-02-14 12:00:00,5.96,6.0,5.96,5.99,43727120.0,5.8947,5.9342,5.8947,5.9244,43727120.0
2018-02-14 12:30:00,5.99,6.02,5.99,6.01,40405240.0,5.9244,5.954,5.9244,5.9441,40405240.0
2018-02-14 13:00:00,6.02,6.05,6.01,6.02,47015440.0,5.954,5.9837,5.9441,5.954,47015440.0
2018-02-14 13:30:00,6.02,6.05,6.02,6.03,24241840.0,5.954,5.9837,5.954,5.9639,24241840.0
2018-02-14 14:00:00,6.03,6.07,6.03,6.03,34200480.0,5.9639,6.0035,5.9639,5.9639,34200480.0
2018-02-14 14:30:00,6.03,6.04,6.01,6.01,27425920.0,5.9639,5.9738,5.9441,5.9441,27425920.0
2018-02-14 15:00:00,6.01,6.04,6.01,6.04,28250160.0,5.9441,5.9738,5.9441,5.9738,28250160.0
2018-02-14 15:30:00,6.04,6.05,6.02,6.04,45172680.0,5.9738,5.9837,5.954,5.9738,45172680.0
2018-02-15 09:30:00,6.12,6.21,6.09,6.2,121699520.0,6.0529,6.1419,6.0233,6.1321,121699520.0
2018-02-15 10:00:00,6.2,6.21,6.14,6.18,71233360.0,6.1321,6.1419,6.0727,6.1123,71233360.0
2018-02-15 10:30:00,6.18,6.19,6.06,6.06,69393120.0,6.1123,6.1222,5.9936,5.9936,69393120.0
2018-02-15 11:00:00,6.06,6.14,6.04,6.12,60356600.0,5.9936,6.0727,5.9738,6.0529,60356600.0
2018-02-15 11:30:00,6.13,6.16,6.11,6.15,32651040.0,6.0628,6.0925,6.043,6.0826,32651040.0
2018-02-15 12:00:00,6.16,6.18,6.15,6.17,25460960.0,6.0925,6.1123,6.0826,6.1024,25460960.0
2018-02-15 12:30:00,6.17,6.19,6.16,6.17,24083120.0,6.1024,6.1222,6.0925,6.1024,24083120.0
2018-02-15 13:00:00,6.17,6.19,6.16,6.17,23575720.0,6.1024,6.1222,6.0925,6.1024,23575720.0
2018-02-15 13:30:00,6.17,6.17,6.13,6.14,27426520.0,6.1024,6.1024,6.0628,6.0727,27426520.0
2018-02-15 14:00:00,6.15,6.15,6.14,6.14,15832400.0,6.0826,6.0826,6.0727,6.0727,15832400.0
2018-02-15 14:30:00,6.14,6.16,6.13,6.13,22613840.0,6.0727,6.0925,6.0628,6.0628,22613840.0
2018-02-15 15:00:00,6.13,6.15,6.12,6.14,36823680.0,6.0628,6.0826,6.0529,6.0727,36823680.0
2018-02-15 15:30:00,6.14,6.16,6.13,6.16,43780560.0,6.0727,6.0925,6.0628,6.0925,43780560.0
2018-02-16 09:30:00,6.14,6.25,6.13,6.2,136886040.0,6.0727,6.1815,6.0628,6.1321,136886040.0
2018-02-16 10:00:00,6.21,6.23,6.16,6.23,61884240.0,6.1419,6.1617,6.0925,6.1617,61884240.0
2018-02-16 10:30:00,6.23,6.23,6.19,6.19,34633280.0,6.1617,6.1617,6.1222,6.1222,34633280.0
2018-02-16 11:00:00,6.19,6.21,6.18,6.18,28667960.0,6.1222,6.1419,6.1123,6.1123,28667960.0
2018-02-16 11:30:00,6.18,6.19,6.17,6.19,24113640.0,6.1123,6.1222,6.1024,6.1222,24113640.0
2018-02-16 12:00:00,6.19,6.2,6.16,6.17,19637920.0,6.1222,6.1321,6.0925,6.1024,19637920.0
2018-02-16 12:30:00,6.17,6.19,6.15,6.16,21930400.0,6.1024,6.1222,6.0826,6.0925,21930400.0
2018-02-16 13:00:00,6.17,6.17,6.09,6.1,41041960.0,6.1024,6.1024,6.0233,6.0332,41041960.0
2018-02-16 13:30:00,6.1,6.15,6.09,6.12,34831440.0,6.0332,6.0826,6.0233,6.0529,34831440.0
2018-02-16 14:00:00,6.12,6.14,6.09,6.13,22045640.0,6.0529,6.0727,6.0233,6.0628,22045640.0
2018-02-16 14:30:00,6.13,6.15,6.11,6.13,25352160.0,6.0628,6.0826,6.043,6.0628,25352160.0
2018-02-16 15:00:00,6.13,6.14,6.11,6.12,18840480.0,6.0628,6.0727,6.043,6.0529,18840480.0
2018-02-16 15:30:00,6.12,6.13,6.09,6.1,39562960.0,6.0529,6.0628,6.0233,6.0332,39562960.0
2018-02-20 09:30:00,6.12,6.24,6.12,6.21,99870480.0,6.0529,6.1716,6.0529,6.1419,99870480.0
2018-02-20 10:00:00,6.21,6.26,6.21,6.22,76635960.0,6.1419,6.1914,6.1419,6.1518,76635960.0
2018-02-20 10:30:00,6.22,6.24,6.19,6.24,43457120.0,6.1518,6.1716,6.1222,6.1716,43457120.0
2018-02-20 11:00:00,6.23,6.3,6.23,6.29,50308000.0,6.1617,6.231,6.1617,6.2211,50308000.0
2018-02-20 11:30:00,6.29,6.29,6.26,6.29,29490880.0,6.2211,6.2211,6.1914,6.2211,29490880.0
2018-02-20 12:00:00,6.29,6.29,6.26,6.26,18048040.0,6.2211,6.2211,6.1914,6.1914,18048040.0
2018-02-20 12:30:00,6.26,6.28,6.25,6.27,21878440.0,6.1914,6.2112,6.1815,6.2013,21878440.0
2018-02-20 13:00:00,6.27,6.27,6.24,6.26,20421280.0,6.2013,6.2013,6.1716,6.1914,20421280.0
2018-02-20 13:30:00,6.26,6.29,6.26,6.28,25972720.0,6.1914,6.2211,6.1914,6.2112,25972720.0
2018-02-20 14:00:00,6.28,6.28,6.26,6.26,18463120.0,6.2112,6.2112,6.1914,6.1914,18463120.0
2018-02-20 14:30:00,6.26,6.28,6.22,6.23,28472280.0,6.1914,6.2112,6.1518,6.1617,28472280.0
2018-02-20 15:00:00,6.23,6.24,6.17,6.2,48189080.0,6.1617,6.1716,6.1024,6.1321,48189080.0
2018-02-20 15:30:00,6.2,6.24,6.19,6.23,50785440.0,6.1321,6.1716,6.1222,6.1617,50785440.0
2018-02-21 09:30:00,6.29,6.3,6.15,6.17,136185840.0,6.2211,6.231,6.0826,6.1024,136185840.0
2018-02-21 10:00:00,6.17,6.2,6.14,6.15,68132480.0,6.1024,6.1321,6.0727,6.0826,68132480.0
2018-02-21 10:30:00,6.15,6.17,6.13,6.14,53395840.0,6.0826,6.1024,6.0628,6.0727,53395840.0
2018-02-21 11:00:00,6.13,6.18,6.11,6.18,52010160.0,6.0628,6.1123,6.043,6.1123,52010160.0
2018-02-21 11:30:00,6.18,6.19,6.13,6.14,40616320.0,6.1123,6.1222,6.0628,6.0727,40616320.0
2018-02-21 12:00:00,6.14,6.15,6.1,6.12,39747640.0,6.0727,6.0826,6.0332,6.0529,39747640.0
2018-02-21 12:30:00,6.11,6.13,6.1,6.13,31627720.0,6.043,6.0628,6.0332,6.0628,31627720.0
2018-02-21 13:00:00,6.13,6.14,6.12,6.13,15738080.0,6.0628,6.0727,6.0529,6.0628,15738080.0
2018-02-21 13:30:00,6.13,6.14,6.12,6.13,17079480.0,6.0628,6.0727,6.0529,6.0628,17079480.0
2018-02-21 14:00:00,6.13,6.18,6.12,6.16,43994800.0,6.0628,6.1123,6.0529,6.0925,43994800.0
2018-02-21 14:30:00,6.16,6.17,6.12,6.13,28001760.0,6.0925,6.1024,6.0529,6.0628,28001760.0
2018-02-21 15:00:00,6.13,6.13,6.06,6.09,61236720.0,6.0628,6.0628,5.9936,6.0233,61236720.0
2018-02-21 15:30:00,6.09,6.11,6.03,6.04,72875480.0,6.0233,6.043,5.9639,5.9738,72875480.0
2018-02-22 09:30:00,6.07,6.13,6.02,6.09,104729280.0,6.0072,6.0666,5.9577,6.027,104729280.0
2018-02-22 10:00:00,6.09,6.14,6.08,6.12,47662280.0,6.027,6.0765,6.0171,6.0567,47662280.0
2018-02-22 10:30:00,6.12,6.13,6.07,6.07,24972040.0,6.0567,6.0666,6.0072,6.0072,24972040.0
2018-02-22 11:00:00,6.07,6.1,6.07,6.09,14927560.0,6.0072,6.0369,6.0072,6.027,14927560.0
2018-02-22 11:30:00,6.09,6.1,6.06,6.09,21741640.0,6.027,6.0369,5.9973,6.027,21741640.0
2018-02-22 12:00:00,6.09,6.1,6.06,6.06,12706240.0,6.027,6.0369,5.9973,5.9973,12706240.0
2018-02-22 12:30:00,6.06,6.07,6.03,6.05,20516680.0,5.9973,6.0072,5.9676,5.9874,20516680.0
2018-02-22 13:00:00,6.04,6.06,6.02,6.03,18362760.0,5.9775,5.9973,5.9577,5.9676,18362760.0
2018-02-22 13:30:00,6.03,6.04,5.99,6.03,31520800.0,5.9676,5.9775,5.928,5.9676,31520800.0
2018-02-22 14:00:00,6.03,6.08,6.02,6.08,20220680.0,5.9676,6.0171,5.9577,6.0171,20220680.0
2018-02-22 14:30:00,6.08,6.09,6.05,6.05,26386160.0,6.0171,6.027,5.9874,5.9874,26386160.0
2018-02-22 15:00:00,6.05,6.07,6.04,6.06,19909320.0,5.9874,6.0072,5.9775,5.9973,19909320.0
2018-02-22 15:30:00,6.06,6.06,6.02,6.05,37474080.0,5.9973,5.9973,5.9577,5.9874,37474080.0
2018-02-23 09:30:00,6.11,6.15,6.08,6.11,58189800.0,6.0468,6.0864,6.0171,6.0468,58189800.0
2018-02-23 10:00:00,6.11,6.13,6.1,6.1,26398000.0,6.0468,6.0666,6.0369,6.0369,26398000.0
2018-02-23 10:30:00,6.11,6.13,6.1,6.11,19659200.0,6.0468,6.0666,6.0369,6.0468,19659200.0
2018-02-23 11:00:00,6.11,6.13,6.1,6.11,23918440.0,6.0468,6.0666,6.0369,6.0468,23918440.0
2018-02-23 11:30:00,6.11,6.12,6.09,6.1,16715600.0,6.0468,6.0567,6.027,6.0369,16715600.0
2018-02-23 12:00:00,6.09,6.11,6.08,6.09,19849120.0,6.027,6.0468,6.0171,6.027,19849120.0
2018-02-23 12:30:00,6.09,6.1,6.08,6.09,12592960.0,6.027,6.0369,6.0171,6.027,12592960.0
2018-02-23 13:00:00,6.09,6.09,6.06,6.08,18078360.0,6.027,6.027,5.9973,6.0171,18078360.0
2018-02-23 13:30:00,6.08,6.09,6.07,6.09,11483160.0,6.0171,6.027,6.0072,6.027,11483160.0
2018-02-23 14:00:00,6.09,6.1,6.08,6.1,15135560.0,6.027,6.0369,6.0171,6.0369,15135560.0
2018-02-23 14:30:00,6.1,6.13,6.09,6.12,20930120.0,6.0369,6.0666,6.027,6.0567,20930120.0
2018-02-23 15:00:00,6.12,6.14,6.12,6.13,25068160.0,6.0567,6.0765,6.0567,6.0666,25068160.0
2018-02-23 15:30:00,6.13,6.15,6.11,6.15,48383360.0,6.0666,6.0864,6.0468,6.0864,48383360.0
2018-02-26 09:30:00,6.2,6.2,6.14,6.17,77518360.0,6.1359,6.1359,6.0765,6.1062,77518360.0
2018-02-26 10:00:00,6.17,6.18,6.13,6.14,40778520.0,6.1062,6.1161,6.0666,6.0765,40778520.0
2018-02-26 10:30:00,6.15,6.16,6.12,6.13,30985240.0,6.0864,6.0963,6.0567,6.0666,30985240.0
2018-02-26 11:00:00,6.13,6.14,6.1,6.11,28363000.0,6.0666,6.0765,6.0369,6.0468,28363000.0
2018-02-26 11:30:00,6.11,6.13,6.1,6.12,17995080.0,6.0468,6.0666,6.0369,6.0567,17995080.0
2018-02-26 12:00:00,6.12,6.13,6.11,6.12,17486000.0,6.0567,6.0666,6.0468,6.0567,17486000.0
2018-02-26 12:30:00,6.13,6.14,6.11,6.12,13318320.0,6.0666,6.0765,6.0468,6.0567,13318320.0
2018-02-26 13:00:00,6.13,6.14,6.12,6.13,11194480.0,6.0666,6.0765,6.0567,6.0666,11194480.0
2018-02-26 13:30:00,6.13,6.13,6.11,6.12,15497920.0,6.0666,6.0666,6.0468,6.0567,15497920.0
2018-02-26 14:00:00,6.12,6.15,6.12,6.14,22063000.0,6.0567,6.0864,6.0567,6.0765,22063000.0
2018-02-26 14:30:00,6.14,6.16,6.14,6.15,18172040.0,6.0765,6.0963,6.0765,6.0864,18172040.0
2018-02-26 15:00:00,6.15,6.17,6.15,6.16,18530920.0,6.0864,6.1062,6.0864,6.0963,18530920.0
2018-02-26 15:30:00,6.16,6.16,6.15,6.16,32603360.0,6.0963,6.0963,6.0864,6.0963,32603360.0
2018-02-27 09:30:00,6.13,6.21,6.13,6.15,64997360.0,6.0666,6.1458,6.0666,6.0864,64997360.0
2018-02-27 10:00:00,6.15,6.22,6.15,6.22,46856200.0,6.0864,6.1556,6.0864,6.1556,46856200.0
2018-02-27 10:30:00,6.22,6.22,6.17,6.19,27999400.0,6.1556,6.1556,6.1062,6.126,27999400.0
2018-02-27 11:00:00,6.19,6.21,6.17,6.2,22654600.0,6.126,6.1458,6.1062,6.1359,22654600.0
2018-02-27 11:30:00,6.2,6.2,6.16,6.16,23422240.0,6.1359,6.1359,6.0963,6.0963,23422240.0
2018-02-27 12:00:00,6.16,6.17,6.13,6.15,18043760.0,6.0963,6.1062,6.0666,6.0864,18043760.0
2018-02-27 12:30:00,6.15,6.19,6.14,6.19,17683880.0,6.0864,6.126,6.0765,6.126,17683880.0
2018-02-27 13:00:00,6.19,6.2,6.18,6.19,13860400.0,6.126,6.1359,6.1161,6.126,13860400.0
2018-02-27 13:30:00,6.19,6.21,6.18,6.19,12979120.0,6.126,6.1458,6.1161,6.126,12979120.0
2018-02-27 14:00:00,6.19,6.19,6.16,6.18,12054760.0,6.126,6.126,6.0963,6.1161,12054760.0
2018-02-27 14:30:00,6.18,6.19,6.16,6.17,12774800.0,6.1161,6.126,6.0963,6.1062,12774800.0
2018-02-27 15:00:00,6.17,6.18,6.14,6.15,17441240.0,6.1062,6.1161,6.0765,6.0864,17441240.0
2018-02-27 15:30:00,6.15,6.17,6.14,6.15,29082800.0,6.0864,6.1062,6.0765,6.0864,29082800.0
2018-02-28 09:30:00,6.17,6.2,6.15,6.17,47555760.0,6.1062,6.1359,6.0864,6.1062,47555760.0
2018-02-28 10:00:00,6.17,6.18,6.12,6.13,34179000.0,6.1062,6.1161,6.0567,6.0666,34179000.0
2018-02-28 10:30:00,6.13,6.15,6.08,6.1,34955120.0,6.0666,6.0864,6.0171,6.0369,34955120.0
2018-02-28 11:00:00,6.1,6.11,6.08,6.1,29813960.0,6.0369,6.0468,6.0171,6.0369,29813960.0
2018-02-28 11:30:00,6.1,6.11,6.04,6.06,36680400.0,6.0369,6.0468,5.9775,5.9973,36680400.0
2018-02-28 12:00:00,6.06,6.08,6.06,6.08,16985320.0,5.9973,6.0171,5.9973,6.0171,16985320.0
2018-02-28 12:30:00,6.08,6.1,6.06,6.08,23039960.0,6.0171,6.0369,5.9973,6.0171,23039960.0
2018-02-28 13:00:00,6.08,6.11,6.07,6.11,19686600.0,6.0171,6.0468,6.0072,6.0468,19686600.0
2018-02-28 13:30:00,6.1,6.13,6.09,6.13,16534360.0,6.0369,6.0666,6.027,6.0666,16534360.0
2018-02-28 14:00:00,6.13,6.14,6.12,6.12,15820000.0,6.0666,6.0765,6.0567,6.0567,15820000.0
2018-02-28 14:30:00,6.12,6.12,6.08,6.09,15283160.0,6.0567,6.0567,6.0171,6.027,15283160.0
2018-02-28 15:00:00,6.09,6.09,6.06,6.08,24695520.0,6.027,6.027,5.9973,6.0171,24695520.0
2018-02-28 15:30:00,6.08,6.09,6.04,6.05,45442280.0,6.0171,6.027,5.9775,5.9874,45442280.0
2018-03-01 09:30:00,6.05,6.1,5.89,5.91,102190880.0,5.9874,6.0369,5.8291,5.8489,102190880.0
2018-03-01 10:00:00,5.91,5.98,5.89,5.97,67565960.0,5.8489,5.9181,5.8291,5.9082,67565960.0
2018-03-01 10:30:00,5.97,5.99,5.9,5.91,48063720.0,5.9082,5.928,5.839,5.8489,48063720.0
2018-03-01 11:00:00,5.91,5.94,5.9,5.9,42169560.0,5.8489,5.8785,5.839,5.839,42169560.0
2018-03-01 11:30:00,5.91,5.96,5.9,5.94,28697440.0,5.8489,5.8983,5.839,5.8785,28697440.0
2018-03-01 12:00:00,5.94,5.95,5.89,5.91,22901080.0,5.8785,5.8884,5.8291,5.8489,22901080.0
2018-03-01 12:30:00,5.91,5.92,5.88,5.89,33103560.0,5.8489,5.8588,5.8192,5.8291,33103560.0
2018-03-01 13:00:00,5.89,5.89,5.79,5.84,79043200.0,5.8291,5.8291,5.7301,5.7796,79043200.0
2018-03-01 13:30:00,5.84,5.85,5.76,5.77,48626880.0,5.7796,5.7895,5.7004,5.7103,48626880.0
2018-03-01 14:00:00,5.77,5.77,5.7,5.77,84255920.0,5.7103,5.7103,5.641,5.7103,84255920.0
2018-03-01 14:30:00,5.77,5.81,5.74,5.8,49259480.0,5.7103,5.7499,5.6806,5.74,49259480.0
2018-03-01 15:00:00,5.8,5.84,5.77,5.82,51540760.0,5.74,5.7796,5.7103,5.7598,51540760.0
2018-03-01 15:30:00,5.82,5.83,5.76,5.8,90590840.0,5.7598,5.7697,5.7004,5.74,90590840.0
2018-03-02 09:30:00,5.7,5.75,5.55,5.68,152488320.0,5.641,5.6905,5.4926,5.6212,152488320.0
2018-03-02 10:00:00,5.68,5.7,5.63,5.66,55880240.0,5.6212,5.641,5.5718,5.6014,55880240.0
2018-03-02 10:30:00,5.66,5.74,5.65,5.7,46823400.0,5.6014,5.6806,5.5915,5.641,46823400.0
2018-03-02 11:00:00,5.7,5.71,5.65,5.7,41072480.0,5.641,5.6509,5.5915,5.641,41072480.0
2018-03-02 11:30:00,5.7,5.74,5.67,5.73,43288720.0,5.641,5.6806,5.6113,5.6707,43288720.0
2018-03-02 12:00:00,5.74,5.76,5.7,5.76,40541120.0,5.6806,5.7004,5.641,5.7004,40541120.0
2018-03-02 12:30:00,5.76,5.82,5.74,5.81,38281800.0,5.7004,5.7598,5.6806,5.7499,38281800.0
2018-03-02 13:00:00,5.81,5.82,5.75,5.75,31149160.0,5.7499,5.7598,5.6905,5.6905,31149160.0
2018-03-02 13:30:00,5.75,5.8,5.74,5.79,30161960.0,5.6905,5.74,5.6806,5.7301,30161960.0
2018-03-02 14:00:00,5.79,5.85,5.79,5.85,41860760.0,5.7301,5.7895,5.7301,5.7895,41860760.0
2018-03-02 14:30:00,5.85,5.87,5.84,5.84,34425800.0,5.7895,5.8093,5.7796,5.7796,34425800.0
2018-03-02 15:00:00,5.84,5.87,5.82,5.87,35523400.0,5.7796,5.8093,5.7598,5.8093,35523400.0
2018-03-02 15:30:00,5.87,5.92,5.86,5.91,79794200.0,5.8093,5.8588,5.7994,5.8489,79794200.0
2018-03-05 09:30:00,5.86,5.87,5.74,5.79,96627960.0,5.7994,5.8093,5.6806,5.7301,96627960.0
2018-03-05 10:00:00,5.79,5.8,5.74,5.8,43309160.0,5.7301,5.74,5.6806,5.74,43309160.0
2018-03-05 10:30:00,5.8,5.85,5.79,5.85,42891440.0,5.74,5.7895,5.7301,5.7895,42891440.0
2018-03-05 11:00:00,5.85,5.87,5.84,5.86,33402920.0,5.7895,5.8093,5.7796,5.7994,33402920.0
2018-03-05 11:30:00,5.86,5.9,5.85,5.88,34745240.0,5.7994,5.839,5.7895,5.8192,34745240.0
2018-03-05 12:00:00,5.88,5.9,5.85,5.87,28743040.0,5.8192,5.839,5.7895,5.8093,28743040.0
2018-03-05 12:30:00,5.87,5.9,5.86,5.89,22044480.0,5.8093,5.839,5.7994,5.8291,22044480.0
2018-03-05 13:00:00,5.89,5.93,5.89,5.9,44532760.0,5.8291,5.8686,5.8291,5.839,44532760.0
2018-03-05 13:30:00,5.9,5.91,5.88,5.9,21944800.0,5.839,5.8489,5.8192,5.839,21944800.0
2018-03-05 14:00:00,5.9,5.93,5.88,5.89,24904160.0,5.839,5.8686,5.8192,5.8291,24904160.0
2018-03-05 14:30:00,5.89,5.91,5.89,5.91,21850960.0,5.8291,5.8489,5.8291,5.8489,21850960.0
2018-03-05 15:00:00,5.91,5.93,5.87,5.88,33614920.0,5.8489,5.8686,5.8093,5.8192,33614920.0
2018-03-05 15:30:00,5.88,5.9,5.88,5.89,43377400.0,5.8192,5.839,5.8192,5.8291,43377400.0
2018-03-06 09:30:00,5.98,6.05,5.93,6.02,115585520.0,5.9181,5.9874,5.8686,5.9577,115585520.0
2018-03-06 10:00:00,6.02,6.04,6.0,6.03,46436400.0,5.9577,5.9775,5.9379,5.9676,46436400.0
2018-03-06 10:30:00,6.03,6.07,5.99,5.99,61575560.0,5.9676,6.0072,5.928,5.928,61575560.0
2018-03-06 11:00:00,5.99,6.02,5.96,5.97,38938400.0,5.928,5.9577,5.8983,5.9082,38938400.0
2018-03-06 11:30:00,5.97,6.04,5.97,6.04,33925960.0,5.9082,5.9775,5.9082,5.9775,33925960.0
2018-03-06 12:00:00,6.04,6.06,6.03,6.05,30411360.0,5.9775,5.9973,5.9676,5.9874,30411360.0
2018-03-06 12:30:00,6.05,6.07,6.04,6.07,23396680.0,5.9874,6.0072,5.9775,6.0072,23396680.0
2018-03-06 13:00:00,6.07,6.07,6.03,6.05,18636200.0,6.0072,6.0072,5.9676,5.9874,18636200.0
2018-03-06 13:30:00,6.05,6.06,6.01,6.02,22299120.0,5.9874,5.9973,5.9478,5.9577,22299120.0
2018-03-06 14:00:00,6.02,6.04,6.01,6.03,16475120.0,5.9577,5.9775,5.9478,5.9676,16475120.0
2018-03-06 14:30:00,6.03,6.05,6.03,6.04,17640480.0,5.9676,5.9874,5.9676,5.9775,17640480.0
2018-03-06 15:00:00,6.04,6.05,6.02,6.04,17474760.0,5.9775,5.9874,5.9577,5.9775,17474760.0
2018-03-06 15:30:00,6.04,6.06,6.03,6.05,38372360.0,5.9775,5.9973,5.9676,5.9874,38372360.0
2018-03-07 09:30:00,5.95,6.05,5.95,6.0,95047360.0,5.8884,5.9874,5.8884,5.9379,95047360.0
2018-03-07 10:00:00,6.0,6.04,5.99,6.04,50015160.0,5.9379,5.9775,5.928,5.9775,50015160.0
2018-03-07 10:30:00,6.04,6.1,6.02,6.08,57233880.0,5.9775,6.0369,5.9577,6.0171,57233880.0
2018-03-07 11:00:00,6.08,6.08,6.04,6.07,24544320.0,6.0171,6.0171,5.9775,6.0072,24544320.0
2018-03-07 11:30:00,6.07,6.08,6.01,6.01,25513520.0,6.0072,6.0171,5.9478,5.9478,25513520.0
2018-03-07 12:00:00,6.01,6.02,5.99,6.02,37417480.0,5.9478,5.9577,5.928,5.9577,37417480.0
2018-03-07 12:30:00,6.02,6.03,5.99,6.02,20737920.0,5.9577,5.9676,5.928,5.9577,20737920.0
2018-03-07 13:00:00,6.02,6.02,5.97,6.02,28881440.0,5.9577,5.9577,5.9082,5.9577,28881440.0
2018-03-07 13:30:00,6.01,6.02,6.0,6.01,15342320.0,5.9478,5.9577,5.9379,5.9478,15342320.0
2018-03-07 14:00:00,6.01,6.04,6.01,6.01,21297400.0,5.9478,5.9775,5.9478,5.9478,21297400.0
2018-03-07 14:30:00,6.01,6.04,6.01,6.01,18889000.0,5.9478,5.9775,5.9478,5.9478,18889000.0
2018-03-07 15:00:00,6.02,6.04,6.01,6.04,23254400.0,5.9577,5.9775,5.9478,5.9775,23254400.0
2018-03-07 15:30:00,6.04,6.06,6.04,6.05,37217520.0,5.9775,5.9973,5.9775,5.9874,37217520.0
2018-03-08 09:30:00,6.07,6.07,6.02,6.03,52463200.0,6.0072,6.0072,5.9577,5.9676,52463200.0
2018-03-08 10:00:00,6.03,6.03,6.0,6.01,31728360.0,5.9676,5.9676,5.9379,5.9478,31728360.0
2018-03-08 10:30:00,6.01,6.03,5.98,6.0,36313760.0,5.9478,5.9676,5.9181,5.9379,36313760.0
2018-03-08 11:00:00,6.0,6.04,5.99,6.04,24260320.0,5.9379,5.9775,5.928,5.9775,24260320.0
2018-03-08 11:30:00,6.04,6.04,6.02,6.04,14838320.0,5.9775,5.9775,5.9577,5.9775,14838320.0
2018-03-08 12:00:00,6.04,6.04,6.01,6.03,16600760.0,5.9775,5.9775,5.9478,5.9676,16600760.0
2018-03-08 12:30:00,6.03,6.06,6.02,6.04,23369040.0,5.9676,5.9973,5.9577,5.9775,23369040.0
2018-03-08 13:00:00,6.04,6.04,5.99,6.0,16814960.0,5.9775,5.9775,5.928,5.9379,16814960.0
2018-03-08 13:30:00,6.0,6.01,5.99,6.0,13848760.0,5.9379,5.9478,5.928,5.9379,13848760.0
2018-03-08 14:00:00,6.0,6.01,5.99,6.01,10639560.0,5.9379,5.9478,5.928,5.9478,10639560.0
2018-03-08 14:30:00,6.01,6.03,6.0,6.01,13946080.0,5.9478,5.9676,5.9379,5.9478,13946080.0
2018-03-08 15:00:00,6.01,6.04,6.01,6.03,15853720.0,5.9478,5.9775,5.9478,5.9676,15853720.0
2018-03-08 15:30:00,6.03,6.03,5.99,6.03,33973960.0,5.9676,5.9676,5.928,5.9676,33973960.0
2018-03-09 09:30:00,6.07,6.12,6.06,6.12,94565000.0,6.0072,6.0567,5.9973,6.0567,94565000.0
2018-03-09 10:00:00,6.12,6.15,6.11,6.13,51125840.0,6.0567,6.0864,6.0468,6.0666,51125840.0
2018-03-09 10:30:00,6.13,6.14,6.11,6.12,27079600.0,6.0666,6.0765,6.0468,6.0567,27079600.0
2018-03-09 11:00:00,6.12,6.14,6.11,6.12,21594040.0,6.0567,6.0765,6.0468,6.0567,21594040.0
2018-03-09 11:30:00,6.12,6.13,6.11,6.12,17149520.0,6.0567,6.0666,6.0468,6.0567,17149520.0
2018-03-09 12:00:00,6.12,6.14,6.12,6.13,18266880.0,6.0567,6.0765,6.0567,6.0666,18266880.0
2018-03-09 12:30:00,6.13,6.13,6.1,6.1,15590040.0,6.0666,6.0666,6.0369,6.0369,15590040.0
2018-03-09 13:00:00,6.1,6.11,6.09,6.1,16526120.0,6.0369,6.0468,6.027,6.0369,16526120.0
2018-03-09 13:30:00,6.1,6.11,6.08,6.1,21257920.0,6.0369,6.0468,6.0171,6.0369,21257920.0
2018-03-09 14:00:00,6.1,6.11,6.08,6.09,18158720.0,6.0369,6.0468,6.0171,6.027,18158720.0
2018-03-09 14:30:00,6.09,6.11,6.08,6.1,17597000.0,6.027,6.0468,6.0171,6.0369,17597000.0
2018-03-09 15:00:00,6.1,6.12,6.1,6.12,20738440.0,6.0369,6.0567,6.0369,6.0567,20738440.0
2018-03-09 15:30:00,6.12,6.13,6.11,6.13,53540760.0,6.0567,6.0666,6.0468,6.0666,53540760.0
2018-03-12 09:30:00,6.18,6.28,6.17,6.28,112228760.0,6.1161,6.215,6.1062,6.215,112228760.0
2018-03-12 10:00:00,6.28,6.33,6.27,6.31,71933800.0,6.215,6.2645,6.2051,6.2447,71933800.0
2018-03-12 10:30:00,6.31,6.32,6.28,6.3,38725120.0,6.2447,6.2546,6.215,6.2348,38725120.0
2018-03-12 11:00:00,6.3,6.31,6.24,6.25,38949000.0,6.2348,6.2447,6.1754,6.1853,38949000.0
2018-03-12 11:30:00,6.26,6.3,6.25,6.3,30447920.0,6.1952,6.2348,6.1853,6.2348,30447920.0
2018-03-12 12:00:00,6.3,6.31,6.28,6.28,19089800.0,6.2348,6.2447,6.215,6.215,19089800.0
2018-03-12 12:30:00,6.28,6.3,6.28,6.29,17075480.0,6.215,6.2348,6.215,6.2249,17075480.0
2018-03-12 13:00:00,6.29,6.29,6.27,6.29,18194160.0,6.2249,6.2249,6.2051,6.2249,18194160.0
2018-03-12 13:30:00,6.29,6.29,6.25,6.25,18504080.0,6.2249,6.2249,6.1853,6.1853,18504080.0
2018-03-12 14:00:00,6.25,6.27,6.23,6.24,29390480.0,6.1853,6.2051,6.1655,6.1754,29390480.0
2018-03-12 14:30:00,6.25,6.26,6.23,6.25,18909720.0,6.1853,6.1952,6.1655,6.1853,18909720.0
2018-03-12 15:00:00,6.25,6.26,6.24,6.24,16631520.0,6.1853,6.1952,6.1754,6.1754,16631520.0
2018-03-12 15:30:00,6.24,6.28,6.24,6.24,40048680.0,6.1754,6.215,6.1754,6.1754,40048680.0
2018-03-13 09:30:00,6.29,6.36,6.27,6.32,95556520.0,6.2249,6.2942,6.2051,6.2546,95556520.0
2018-03-13 10:00:00,6.32,6.35,6.29,6.31,46181600.0,6.2546,6.2843,6.2249,6.2447,46181600.0
2018-03-13 10:30:00,6.31,6.32,6.26,6.28,46327960.0,6.2447,6.2546,6.1952,6.215,46327960.0
2018-03-13 11:00:00,6.28,6.28,6.2,6.22,51051640.0,6.215,6.215,6.1359,6.1556,51051640.0
2018-03-13 11:30:00,6.22,6.26,6.21,6.23,40304160.0,6.1556,6.1952,6.1458,6.1655,40304160.0
2018-03-13 12:00:00,6.24,6.24,6.18,6.22,34086520.0,6.1754,6.1754,6.1161,6.1556,34086520.0
2018-03-13 12:30:00,6.22,6.26,6.21,6.25,22463120.0,6.1556,6.1952,6.1458,6.1853,22463120.0
2018-03-13 13:00:00,6.25,6.28,6.25,6.27,19605360.0,6.1853,6.215,6.1853,6.2051,19605360.0
2018-03-13 13:30:00,6.27,6.28,6.23,6.23,18029520.0,6.2051,6.215,6.1655,6.1655,18029520.0
2018-03-13 14:00:00,6.23,6.24,6.2,6.21,18789480.0,6.1655,6.1754,6.1359,6.1458,18789480.0
2018-03-13 14:30:00,6.21,6.24,6.18,6.21,23355120.0,6.1458,6.1754,6.1161,6.1458,23355120.0
2018-03-13 15:00:00,6.21,6.22,6.16,6.18,30457440.0,6.1458,6.1556,6.0963,6.1161,30457440.0
2018-03-13 15:30:00,6.18,6.2,6.15,6.19,47795400.0,6.1161,6.1359,6.0864,6.126,47795400.0
2018-03-14 09:30:00,6.24,6.24,6.16,6.18,59501080.0,6.1754,6.1754,6.0963,6.1161,59501080.0
2018-03-14 10:00:00,6.19,6.24,6.18,6.24,40537360.0,6.126,6.1754,6.1161,6.1754,40537360.0
2018-03-14 10:30:00,6.24,6.26,6.22,6.26,35677040.0,6.1754,6.1952,6.1556,6.1952,35677040.0
2018-03-14 11:00:00,6.26,6.26,6.19,6.21,26273320.0,6.1952,6.1952,6.126,6.1458,26273320.0
2018-03-14 11:30:00,6.21,6.22,6.17,6.17,25911040.0,6.1458,6.1556,6.1062,6.1062,25911040.0
2018-03-14 12:00:00,6.17,6.2,6.16,6.19,26144680.0,6.1062,6.1359,6.0963,6.126,26144680.0
2018-03-14 12:30:00,6.19,6.21,6.18,6.2,16561040.0,6.126,6.1458,6.1161,6.1359,16561040.0
2018-03-14 13:00:00,6.2,6.21,6.18,6.21,11266840.0,6.1359,6.1458,6.1161,6.1458,11266840.0
2018-03-14 13:30:00,6.21,6.23,6.21,6.22,21300880.0,6.1458,6.1655,6.1458,6.1556,21300880.0
2018-03-14 14:00:00,6.22,6.23,6.21,6.22,9729800.0,6.1556,6.1655,6.1458,6.1556,9729800.0
2018-03-14 14:30:00,6.22,6.24,6.19,6.2,17615080.0,6.1556,6.1754,6.126,6.1359,17615080.0
2018-03-14 15:00:00,6.21,6.21,6.17,6.19,15392920.0,6.1458,6.1458,6.1062,6.126,15392920.0
2018-03-14 15:30:00,6.19,6.22,6.18,6.22,34515200.0,6.126,6.1556,6.1161,6.1556,34515200.0
2018-03-15 09:30:00,6.24,6.28,6.21,6.27,64529440.0,6.1754,6.215,6.1458,6.2051,64529440.0
2018-03-15 10:00:00,6.27,6.32,6.26,6.29,60823240.0,6.2051,6.2546,6.1952,6.2249,60823240.0
2018-03-15 10:30:00,6.29,6.3,6.25,6.26,28447200.0,6.2249,6.2348,6.1853,6.1952,28447200.0
2018-03-15 11:00:00,6.26,6.28,6.25,6.28,23510600.0,6.1952,6.215,6.1853,6.215,23510600.0
2018-03-15 11:30:00,6.28,6.28,6.23,6.25,20073480.0,6.215,6.215,6.1655,6.1853,20073480.0
2018-03-15 12:00:00,6.25,6.26,6.23,6.24,14417080.0,6.1853,6.1952,6.1655,6.1754,14417080.0
2018-03-15 12:30:00,6.24,6.24,6.2,6.23,19541720.0,6.1754,6.1754,6.1359,6.1655,19541720.0
2018-03-15 13:00:00,6.23,6.25,6.22,6.23,10525680.0,6.1655,6.1853,6.1556,6.1655,10525680.0
2018-03-15 13:30:00,6.23,6.24,6.2,6.2,14212680.0,6.1655,6.1754,6.1359,6.1359,14212680.0
2018-03-15 14:00:00,6.2,6.23,6.19,6.21,12902120.0,6.1359,6.1655,6.126,6.1458,12902120.0
2018-03-15 14:30:00,6.21,6.25,6.21,6.25,10232880.0,6.1458,6.1853,6.1458,6.1853,10232880.0
2018-03-15 15:00:00,6.25,6.25,6.23,6.25,13574360.0,6.1853,6.1853,6.1655,6.1853,13574360.0
2018-03-15 15:30:00,6.24,6.25,6.23,6.23,20780680.0,6.1754,6.1853,6.1655,6.1655,20780680.0
2018-03-16 09:30:00,6.25,6.27,6.21,6.23,59109880.0,6.1853,6.2051,6.1458,6.1655,59109880.0
2018-03-16 10:00:00,6.24,6.26,6.22,6.25,24329000.0,6.1754,6.1952,6.1556,6.1853,24329000.0
2018-03-16 10:30:00,6.25,6.26,6.25,6.26,17929680.0,6.1853,6.1952,6.1853,6.1952,17929680.0
2018-03-16 11:00:00,6.26,6.27,6.23,6.24,18395560.0,6.1952,6.2051,6.1655,6.1754,18395560.0
2018-03-16 11:30:00,6.24,6.25,6.22,6.22,15141440.0,6.1754,6.1853,6.1556,6.1556,15141440.0
2018-03-16 12:00:00,6.22,6.24,6.22,6.23,10425600.0,6.1556,6.1754,6.1556,6.1655,10425600.0
2018-03-16 12:30:00,6.23,6.25,6.23,6.24,8191120.0,6.1655,6.1853,6.1655,6.1754,8191120.0
2018-03-16 13:00:00,6.24,6.25,6.24,6.24,9152560.0,6.1754,6.1853,6.1754,6.1754,9152560.0
2018-03-16 13:30:00,6.24,6.26,6.24,6.24,12693800.0,6.1754,6.1952,6.1754,6.1754,12693800.0
2018-03-16 14:00:00,6.24,6.26,6.24,6.25,11338840.0,6.1754,6.1952,6.1754,6.1853,11338840.0
2018-03-16 14:30:00,6.25,6.27,6.25,6.26,14152520.0,6.1853,6.2051,6.1853,6.1952,14152520.0
2018-03-16 15:00:00,6.26,6.27,6.25,6.26,12532560.0,6.1952,6.2051,6.1853,6.1952,12532560.0
2018-03-16 15:30:00,6.26,6.28,6.26,6.26,40689000.0,6.1952,6.215,6.1952,6.1952,40689000.0
2018-03-19 09:30:00,6.2,6.23,6.16,6.2,62226320.0,6.1359,6.1655,6.0963,6.1359,62226320.0
2018-03-19 10:00:00,6.2,6.21,6.18,6.19,24533680.0,6.1359,6.1458,6.1161,6.126,24533680.0
2018-03-19 10:30:00,6.19,6.2,6.12,6.14,35459760.0,6.126,6.1359,6.0567,6.0765,35459760.0
2018-03-19 11:00:00,6.14,6.15,6.05,6.08,57380480.0,6.0765,6.0864,5.9874,6.0171,57380480.0
2018-03-19 11:30:00,6.08,6.08,6.0,6.02,42633720.0,6.0171,6.0171,5.9379,5.9577,42633720.0
2018-03-19 12:00:00,6.02,6.05,6.0,6.05,36847000.0,5.9577,5.9874,5.9379,5.9874,36847000.0
2018-03-19 12:30:00,6.05,6.06,5.94,6.0,61419640.0,5.9874,5.9973,5.8785,5.9379,61419640.0
2018-03-19 13:00:00,6.0,6.0,5.95,5.98,37071080.0,5.9379,5.9379,5.8884,5.9181,37071080.0
2018-03-19 13:30:00,5.98,6.01,5.98,6.0,25064640.0,5.9181,5.9478,5.9181,5.9379,25064640.0
2018-03-19 14:00:00,6.0,6.01,5.97,5.97,25282960.0,5.9379,5.9478,5.9082,5.9082,25282960.0
2018-03-19 14:30:00,5.97,5.98,5.93,5.98,35209080.0,5.9082,5.9181,5.8686,5.9181,35209080.0
2018-03-19 15:00:00,5.98,5.99,5.96,5.97,29238640.0,5.9181,5.928,5.8983,5.9082,29238640.0
2018-03-19 15:30:00,5.97,6.03,5.97,6.02,50886280.0,5.9082,5.9676,5.9082,5.9577,50886280.0
2018-03-20 09:30:00,6.03,6.13,6.03,6.08,74113680.0,5.9676,6.0666,5.9676,6.0171,74113680.0
2018-03-20 10:00:00,6.08,6.14,6.08,6.14,44301320.0,6.0171,6.0765,6.0171,6.0765,44301320.0
2018-03-20 10:30:00,6.14,6.16,6.12,6.16,33307840.0,6.0765,6.0963,6.0567,6.0963,33307840.0
2018-03-20 11:00:00,6.16,6.17,6.14,6.16,22485840.0,6.0963,6.1062,6.0765,6.0963,22485840.0
2018-03-20 11:30:00,6.16,6.16,6.11,6.13,23232400.0,6.0963,6.0963,6.0468,6.0666,23232400.0
2018-03-20 12:00:00,6.13,6.17,6.12,6.16,17114600.0,6.0666,6.1062,6.0567,6.0963,17114600.0
2018-03-20 12:30:00,6.16,6.18,6.16,6.17,17736280.0,6.0963,6.1161,6.0963,6.1062,17736280.0
2018-03-20 13:00:00,6.17,6.19,6.16,6.19,22806440.0,6.1062,6.126,6.0963,6.126,22806440.0
2018-03-20 13:30:00,6.19,6.2,6.18,6.19,15973200.0,6.126,6.1359,6.1161,6.126,15973200.0
2018-03-20 14:00:00,6.19,6.22,6.18,6.22,24684800.0,6.126,6.1556,6.1161,6.1556,24684800.0
2018-03-20 14:30:00,6.22,6.26,6.21,6.25,41565400.0,6.1556,6.1952,6.1458,6.1853,41565400.0
2018-03-20 15:00:00,6.25,6.28,6.25,6.26,41566720.0,6.1853,6.215,6.1853,6.1952,41566720.0
2018-03-20 15:30:00,6.26,6.26,6.23,6.24,41957960.0,6.1952,6.1952,6.1655,6.1754,41957960.0
2018-03-21 09:30:00,6.23,6.28,6.18,6.24,60323000.0,6.1655,6.215,6.1161,6.1754,60323000.0
2018-03-21 10:00:00,6.24,6.29,6.24,6.28,41502480.0,6.1754,6.2249,6.1754,6.215,41502480.0
2018-03-21 10:30:00,6.28,6.29,6.24,6.25,29130040.0,6.215,6.2249,6.1754,6.1853,29130040.0
2018-03-21 11:00:00,6.25,6.27,6.25,6.26,12783400.0,6.1853,6.2051,6.1853,6.1952,12783400.0
2018-03-21 11:30:00,6.27,6.29,6.25,6.27,17374800.0,6.2051,6.2249,6.1853,6.2051,17374800.0
2018-03-21 12:00:00,6.27,6.28,6.26,6.27,14175880.0,6.2051,6.215,6.1952,6.2051,14175880.0
2018-03-21 12:30:00,6.27,6.27,6.25,6.26,10072480.0,6.2051,6.2051,6.1853,6.1952,10072480.0
2018-03-21 13:00:00,6.26,6.26,6.24,6.25,12636200.0,6.1952,6.1952,6.1754,6.1853,12636200.0
2018-03-21 13:30:00,6.25,6.25,6.23,6.24,8544320.0,6.1853,6.1853,6.1655,6.1754,8544320.0
2018-03-21 14:00:00,6.25,6.3,6.24,6.25,42353640.0,6.1853,6.2348,6.1754,6.1853,42353640.0
2018-03-21 14:30:00,6.25,6.26,6.19,6.23,35403560.0,6.1853,6.1952,6.126,6.1655,35403560.0
2018-03-21 15:00:00,6.23,6.26,6.22,6.24,24614240.0,6.1655,6.1952,6.1556,6.1754,24614240.0
2018-03-21 15:30:00,6.24,6.25,6.21,6.21,26332600.0,6.1754,6.1853,6.1458,6.1458,26332600.0
2018-03-22 09:30:00,6.15,6.19,6.09,6.15,57650400.0,6.0864,6.126,6.027,6.0864,57650400.0
2018-03-22 10:00:00,6.16,6.2,6.13,6.16,27184920.0,6.0963,6.1359,6.0666,6.0963,27184920.0
2018-03-22 10:30:00,6.16,6.17,6.07,6.09,28698040.0,6.0963,6.1062,6.0072,6.027,28698040.0
2018-03-22 11:00:00,6.09,6.11,6.05,6.07,29864040.0,6.027,6.0468,5.9874,6.0072,29864040.0
2018-03-22 11:30:00,6.07,6.08,6.01,6.04,38315560.0,6.0072,6.0171,5.9478,5.9775,38315560.0
2018-03-22 12:00:00,6.04,6.14,6.03,6.14,33459520.0,5.9775,6.0765,5.9676,6.0765,33459520.0
2018-03-22 12:30:00,6.13,6.16,6.12,6.14,24152960.0,6.0666,6.0963,6.0567,6.0765,24152960.0
2018-03-22 13:00:00,6.14,6.16,6.11,6.16,15540880.0,6.0765,6.0963,6.0468,6.0963,15540880.0
2018-03-22 13:30:00,6.16,6.17,6.13,6.15,15849920.0,6.0963,6.1062,6.0666,6.0864,15849920.0
2018-03-22 14:00:00,6.15,6.15,6.1,6.1,12768360.0,6.0864,6.0864,6.0369,6.0369,12768360.0
2018-03-22 14:30:00,6.1,6.13,6.09,6.1,15877480.0,6.0369,6.0666,6.027,6.0369,15877480.0
2018-03-22 15:00:00,6.1,6.12,6.07,6.09,24985360.0,6.0369,6.0567,6.0072,6.027,24985360.0
2018-03-22 15:30:00,6.09,6.09,6.04,6.05,52080760.0,6.027,6.027,5.9775,5.9874,52080760.0
2018-03-23 09:30:00,6.06,6.07,5.85,5.91,124924560.0,5.9973,6.0072,5.7895,5.8489,124924560.0
2018-03-23 10:00:00,5.91,5.95,5.87,5.94,57646480.0,5.8489,5.8884,5.8093,5.8785,57646480.0
2018-03-23 10:30:00,5.94,5.98,5.93,5.97,40620680.0,5.8785,5.9181,5.8686,5.9082,40620680.0
2018-03-23 11:00:00,5.97,5.97,5.88,5.88,31065120.0,5.9082,5.9082,5.8192,5.8192,31065120.0
2018-03-23 11:30:00,5.88,5.92,5.82,5.83,41683560.0,5.8192,5.8588,5.7598,5.7697,41683560.0
2018-03-23 12:00:00,5.82,5.9,5.82,5.89,29034920.0,5.7598,5.839,5.7598,5.8291,29034920.0
2018-03-23 12:30:00,5.89,5.89,5.86,5.88,22952440.0,5.8291,5.8291,5.7994,5.8192,22952440.0
2018-03-23 13:00:00,5.88,5.96,5.87,5.96,31901840.0,5.8192,5.8983,5.8093,5.8983,31901840.0
2018-03-23 13:30:00,5.96,5.99,5.93,5.98,30398840.0,5.8983,5.928,5.8686,5.9181,30398840.0
2018-03-23 14:00:00,5.98,5.99,5.91,5.92,21294840.0,5.9181,5.928,5.8489,5.8588,21294840.0
2018-03-23 14:30:00,5.92,5.93,5.85,5.86,24129280.0,5.8588,5.8686,5.7895,5.7994,24129280.0
2018-03-23 15:00:00,5.86,5.9,5.84,5.85,38023320.0,5.7994,5.839,5.7796,5.7895,38023320.0
2018-03-23 15:30:00,5.86,5.86,5.81,5.82,57372040.0,5.7994,5.7994,5.7499,5.7598,57372040.0
2018-03-26 09:30:00,5.95,6.05,5.94,6.02,83279880.0,5.8884,5.9874,5.8785,5.9577,83279880.0
2018-03-26 10:00:00,6.02,6.04,5.99,5.99,34100800.0,5.9577,5.9775,5.928,5.928,34100800.0
2018-03-26 10:30:00,5.99,6.01,5.96,5.99,27611680.0,5.928,5.9478,5.8983,5.928,27611680.0
2018-03-26 11:00:00,5.99,6.0,5.9,5.93,36214040.0,5.928,5.9379,5.839,5.8686,36214040.0
2018-03-26 11:30:00,5.93,5.98,5.91,5.95,24982080.0,5.8686,5.9181,5.8489,5.8884,24982080.0
2018-03-26 12:00:00,5.95,5.97,5.92,5.94,13856280.0,5.8884,5.9082,5.8588,5.8785,13856280.0
2018-03-26 12:30:00,5.94,5.97,5.93,5.94,14917920.0,5.8785,5.9082,5.8686,5.8785,14917920.0
2018-03-26 13:00:00,5.94,5.99,5.94,5.98,21001640.0,5.8785,5.928,5.8785,5.9181,21001640.0
2018-03-26 13:30:00,5.98,6.02,5.97,5.99,19739600.0,5.9181,5.9577,5.9082,5.928,19739600.0
2018-03-26 14:00:00,6.0,6.03,5.99,6.03,18167600.0,5.9379,5.9676,5.928,5.9676,18167600.0
2018-03-26 14:30:00,6.04,6.07,6.03,6.04,25037440.0,5.9775,6.0072,5.9676,5.9775,25037440.0
2018-03-26 15:00:00,6.04,6.07,6.04,6.07,15853520.0,5.9775,6.0072,5.9775,6.0072,15853520.0
2018-03-26 15:30:00,6.07,6.11,6.06,6.11,45158640.0,6.0072,6.0468,5.9973,6.0468,45158640.0
2018-03-27 09:30:00,6.19,6.25,6.14,6.24,87818480.0,6.126,6.1853,6.0765,6.1754,87818480.0
2018-03-27 10:00:00,6.24,6.25,6.19,6.2,44390160.0,6.1754,6.1853,6.126,6.1359,44390160.0
2018-03-27 10:30:00,6.2,6.21,6.13,6.14,34902600.0,6.1359,6.1458,6.0666,6.0765,34902600.0
2018-03-27 11:00:00,6.14,6.16,6.11,6.14,23462720.0,6.0765,6.0963,6.0468,6.0765,23462720.0
2018-03-27 11:30:00,6.14,6.2,6.13,6.13,31013520.0,6.0765,6.1359,6.0666,6.0666,31013520.0
2018-03-27 12:00:00,6.13,6.16,5.92,5.94,119268160.0,6.0666,6.0963,5.8588,5.8785,119268160.0
2018-03-27 12:30:00,5.95,5.95,5.82,5.89,144817680.0,5.8884,5.8884,5.7598,5.8291,144817680.0
2018-03-27 13:00:00,5.89,5.95,5.85,5.85,60488320.0,5.8291,5.8884,5.7895,5.7895,60488320.0
2018-03-27 13:30:00,5.85,5.91,5.81,5.84,54039280.0,5.7895,5.8489,5.7499,5.7796,54039280.0
2018-03-27 14:00:00,5.84,5.84,5.66,5.66,111256840.0,5.7796,5.7796,5.6014,5.6014,111256840.0
2018-03-27 14:30:00,5.66,5.73,5.64,5.69,81534440.0,5.6014,5.6707,5.5816,5.6311,81534440.0
2018-03-27 15:00:00,5.69,5.7,5.55,5.56,113324720.0,5.6311,5.641,5.4926,5.5025,113324720.0
2018-03-27 15:30:00,5.56,5.67,5.5,5.64,198341360.0,5.5025,5.6113,5.4431,5.5816,198341360.0
2018-03-28 09:30:00,5.6,5.73,5.48,5.67,160345240.0,5.5421,5.6707,5.4233,5.6113,160345240.0
2018-03-28 10:00:00,5.67,5.71,5.55,5.58,85207640.0,5.6113,5.6509,5.4926,5.5223,85207640.0
2018-03-28 10:30:00,5.58,5.6,5.43,5.52,100435560.0,5.5223,5.5421,5.3738,5.4629,100435560.0
2018-03-28 11:00:00,5.52,5.56,5.46,5.46,57227400.0,5.4629,5.5025,5.4035,5.4035,57227400.0
2018-03-28 11:30:00,5.46,5.57,5.45,5.51,49725320.0,5.4035,5.5124,5.3936,5.453,49725320.0
2018-03-28 12:00:00,5.52,5.61,5.5,5.53,59575840.0,5.4629,5.552,5.4431,5.4728,59575840.0
2018-03-28 12:30:00,5.53,5.57,5.5,5.5,37746640.0,5.4728,5.5124,5.4431,5.4431,37746640.0
2018-03-28 13:00:00,5.5,5.53,5.46,5.49,38095240.0,5.4431,5.4728,5.4035,5.4332,38095240.0
2018-03-28 13:30:00,5.5,5.57,5.48,5.54,27039680.0,5.4431,5.5124,5.4233,5.4827,27039680.0
2018-03-28 14:00:00,5.54,5.56,5.5,5.5,28238240.0,5.4827,5.5025,5.4431,5.4431,28238240.0
2018-03-28 14:30:00,5.5,5.56,5.5,5.51,28659920.0,5.4431,5.5025,5.4431,5.453,28659920.0
2018-03-28 15:00:00,5.51,5.54,5.48,5.53,39565240.0,5.453,5.4827,5.4233,5.4728,39565240.0
2018-03-28 15:30:00,5.53,5.57,5.52,5.53,66055160.0,5.4728,5.5124,5.4629,5.4728,66055160.0
2018-03-29 09:30:00,5.6,5.64,5.52,5.54,84129920.0,5.5421,5.5816,5.4629,5.4827,84129920.0
2018-03-29 10:00:00,5.54,5.61,5.53,5.59,48900760.0,5.4827,5.552,5.4728,5.5322,48900760.0
2018-03-29 10:30:00,5.59,5.72,5.59,5.72,62802200.0,5.5322,5.6608,5.5322,5.6608,62802200.0
2018-03-29 11:00:00,5.72,5.74,5.66,5.69,61733440.0,5.6608,5.6806,5.6014,5.6311,61733440.0
2018-03-29 11:30:00,5.69,5.71,5.66,5.7,29034400.0,5.6311,5.6509,5.6014,5.641,29034400.0
2018-03-29 12:00:00,5.7,5.7,5.64,5.68,25768480.0,5.641,5.641,5.5816,5.6212,25768480.0
2018-03-29 12:30:00,5.68,5.72,5.67,5.72,24777960.0,5.6212,5.6608,5.6113,5.6608,24777960.0
2018-03-29 13:00:00,5.71,5.74,5.7,5.74,34618080.0,5.6509,5.6806,5.641,5.6806,34618080.0
2018-03-29 13:30:00,5.74,5.82,5.73,5.81,56901400.0,5.6806,5.7598,5.6707,5.7499,56901400.0
2018-03-29 14:00:00,5.81,5.83,5.78,5.82,52058440.0,5.7499,5.7697,5.7202,5.7598,52058440.0
2018-03-29 14:30:00,5.82,5.87,5.82,5.85,48560520.0,5.7598,5.8093,5.7598,5.7895,48560520.0
2018-03-29 15:00:00,5.85,5.89,5.82,5.84,57246200.0,5.7895,5.8291,5.7598,5.7796,57246200.0
2018-03-29 15:30:00,5.84,5.86,5.8,5.81,97685600.0,5.7796,5.7994,5.74,5.7499,97685600.0
2018-04-02 09:30:00,5.72,5.87,5.69,5.72,111663720.0,5.6608,5.8093,5.6311,5.6608,111663720.0
2018-04-02 10:00:00,5.72,5.72,5.59,5.59,92367240.0,5.6608,5.6608,5.5322,5.5322,92367240.0
2018-04-02 10:30:00,5.59,5.61,5.55,5.55,67542720.0,5.5322,5.552,5.4926,5.4926,67542720.0
2018-04-02 11:00:00,5.55,5.61,5.53,5.61,49347920.0,5.4926,5.552,5.4728,5.552,49347920.0
2018-04-02 11:30:00,5.61,5.62,5.54,5.57,40126160.0,5.552,5.5619,5.4827,5.5124,40126160.0
2018-04-02 12:00:00,5.57,5.63,5.55,5.61,38784680.0,5.5124,5.5718,5.4926,5.552,38784680.0
2018-04-02 12:30:00,5.61,5.65,5.6,5.61,32302800.0,5.552,5.5915,5.5421,5.552,32302800.0
2018-04-02 13:00:00,5.61,5.62,5.53,5.54,26835800.0,5.552,5.5619,5.4728,5.4827,26835800.0
2018-04-02 13:30:00,5.54,5.57,5.51,5.52,31609560.0,5.4827,5.5124,5.453,5.4629,31609560.0
2018-04-02 14:00:00,5.52,5.53,5.47,5.47,51247160.0,5.4629,5.4728,5.4134,5.4134,51247160.0
2018-04-02 14:30:00,5.47,5.5,5.44,5.49,42971240.0,5.4134,5.4431,5.3837,5.4332,42971240.0
2018-04-02 15:00:00,5.49,5.54,5.48,5.5,41429800.0,5.4332,5.4827,5.4233,5.4431,41429800.0
2018-04-02 15:30:00,5.5,5.55,5.46,5.53,72409600.0,5.4431,5.4926,5.4035,5.4728,72409600.0
2018-04-03 09:30:00,5.7,5.76,5.61,5.63,128362960.0,5.641,5.7004,5.552,5.5718,128362960.0
2018-04-03 10:00:00,5.64,5.64,5.56,5.64,61423960.0,5.5816,5.5816,5.5025,5.5816,61423960.0
2018-04-03 10:30:00,5.64,5.69,5.63,5.68,43279920.0,5.5816,5.6311,5.5718,5.6212,43279920.0
2018-04-03 11:00:00,5.68,5.71,5.65,5.67,30084280.0,5.6212,5.6509,5.5915,5.6113,30084280.0
2018-04-03 11:30:00,5.67,5.68,5.58,5.58,23383960.0,5.6113,5.6212,5.5223,5.5223,23383960.0
2018-04-03 12:00:00,5.59,5.63,5.57,5.58,17685480.0,5.5322,5.5718,5.5124,5.5223,17685480.0
2018-04-03 12:30:00,5.58,5.63,5.57,5.6,16980400.0,5.5223,5.5718,5.5124,5.5421,16980400.0
2018-04-03 13:00:00,5.61,5.64,5.6,5.63,17582680.0,5.552,5.5816,5.5421,5.5718,17582680.0
2018-04-03 13:30:00,5.63,5.64,5.59,5.61,19459840.0,5.5718,5.5816,5.5322,5.552,19459840.0
2018-04-03 14:00:00,5.61,5.63,5.56,5.57,22324240.0,5.552,5.5718,5.5025,5.5124,22324240.0
2018-04-03 14:30:00,5.57,5.64,5.53,5.62,38906640.0,5.5124,5.5816,5.4728,5.5619,38906640.0
2018-04-03 15:00:00,5.62,5.68,5.61,5.65,47181120.0,5.5619,5.6212,5.552,5.5915,47181120.0
2018-04-03 15:30:00,5.65,5.65,5.59,5.63,51589040.0,5.5915,5.5915,5.5322,5.5718,51589040.0
2018-04-04 09:30:00,5.38,5.49,5.35,5.42,131224120.0,5.3243,5.4332,5.2946,5.3639,131224120.0
2018-04-04 10:00:00,5.42,5.46,5.39,5.44,64235720.0,5.3639,5.4035,5.3342,5.3837,64235720.0
2018-04-04 10:30:00,5.44,5.5,5.4,5.49,49574320.0,5.3837,5.4431,5.3441,5.4332,49574320.0
2018-04-04 11:00:00,5.49,5.53,5.45,5.53,45418960.0,5.4332,5.4728,5.3936,5.4728,45418960.0
2018-04-04 11:30:00,5.53,5.59,5.53,5.55,51129120.0,5.4728,5.5322,5.4728,5.4926,51129120.0
2018-04-04 12:00:00,5.56,5.58,5.52,5.57,36511840.0,5.5025,5.5223,5.4629,5.5124,36511840.0
2018-04-04 12:30:00,5.57,5.59,5.54,5.54,21872040.0,5.5124,5.5322,5.4827,5.4827,21872040.0
2018-04-04 13:00:00,5.54,5.54,5.46,5.49,28539320.0,5.4827,5.4827,5.4035,5.4332,28539320.0
2018-04-04 13:30:00,5.49,5.54,5.48,5.53,24795320.0,5.4332,5.4827,5.4233,5.4728,24795320.0
2018-04-04 14:00:00,5.53,5.58,5.52,5.58,30272880.0,5.4728,5.5223,5.4629,5.5223,30272880.0
2018-04-04 14:30:00,5.58,5.59,5.55,5.59,31218480.0,5.5223,5.5322,5.4926,5.5322,31218480.0
2018-04-04 15:00:00,5.59,5.61,5.57,5.6,33374560.0,5.5322,5.552,5.5124,5.5421,33374560.0
2018-04-04 15:30:00,5.6,5.67,5.6,5.65,57511000.0,5.5421,5.6113,5.5421,5.5915,57511000.0
2018-04-05 09:30:00,5.72,5.73,5.6,5.66,80817600.0,5.6608,5.6707,5.5421,5.6014,80817600.0
2018-04-05 10:00:00,5.66,5.68,5.59,5.59,46279640.0,5.6014,5.6212,5.5322,5.5322,46279640.0
2018-04-05 10:30:00,5.59,5.63,5.59,5.62,34690880.0,5.5322,5.5718,5.5322,5.5619,34690880.0
2018-04-05 11:00:00,5.62,5.65,5.61,5.63,30525680.0,5.5619,5.5915,5.552,5.5718,30525680.0
2018-04-05 11:30:00,5.63,5.65,5.61,5.63,24737720.0,5.5718,5.5915,5.552,5.5718,24737720.0
2018-04-05 12:00:00,5.62,5.64,5.58,5.59,30718560.0,5.5619,5.5816,5.5223,5.5322,30718560.0
2018-04-05 12:30:00,5.59,5.6,5.57,5.6,20552320.0,5.5322,5.5421,5.5124,5.5421,20552320.0
2018-04-05 13:00:00,5.6,5.62,5.48,5.5,85164360.0,5.5421,5.5619,5.4233,5.4431,85164360.0
2018-04-05 13:30:00,5.5,5.53,5.46,5.5,54809480.0,5.4431,5.4728,5.4035,5.4431,54809480.0
2018-04-05 14:00:00,5.5,5.52,5.48,5.51,29938960.0,5.4431,5.4629,5.4233,5.453,29938960.0
2018-04-05 14:30:00,5.51,5.56,5.51,5.54,34780920.0,5.453,5.5025,5.453,5.4827,34780920.0
2018-04-05 15:00:00,5.54,5.56,5.53,5.55,24737760.0,5.4827,5.5025,5.4728,5.4926,24737760.0
2018-04-05 15:30:00,5.55,5.57,5.52,5.53,51361080.0,5.4926,5.5124,5.4629,5.4728,51361080.0
2018-04-06 09:30:00,5.43,5.54,5.42,5.52,80203400.0,5.3738,5.4827,5.3639,5.4629,80203400.0
2018-04-06 10:00:00,5.52,5.52,5.45,5.45,42247320.0,5.4629,5.4629,5.3936,5.3936,42247320.0
2018-04-06 10:30:00,5.45,5.46,5.39,5.41,47209840.0,5.3936,5.4035,5.3342,5.354,47209840.0
2018-04-06 11:00:00,5.41,5.45,5.39,5.44,30678760.0,5.354,5.3936,5.3342,5.3837,30678760.0
2018-04-06 11:30:00,5.44,5.48,5.43,5.47,26143280.0,5.3837,5.4233,5.3738,5.4134,26143280.0
2018-04-06 12:00:00,5.47,5.48,5.42,5.42,18464920.0,5.4134,5.4233,5.3639,5.3639,18464920.0
2018-04-06 12:30:00,5.42,5.46,5.42,5.43,18862760.0,5.3639,5.4035,5.3639,5.3738,18862760.0
2018-04-06 13:00:00,5.43,5.44,5.41,5.44,18877000.0,5.3738,5.3837,5.354,5.3837,18877000.0
2018-04-06 13:30:00,5.44,5.44,5.37,5.37,36957680.0,5.3837,5.3837,5.3144,5.3144,36957680.0
2018-04-06 14:00:00,5.37,5.41,5.36,5.37,34953840.0,5.3144,5.354,5.3045,5.3144,34953840.0
2018-04-06 14:30:00,5.37,5.38,5.33,5.34,35273000.0,5.3144,5.3243,5.2749,5.2848,35273000.0
2018-04-06 15:00:00,5.34,5.38,5.33,5.35,41105280.0,5.2848,5.3243,5.2749,5.2946,41105280.0
2018-04-06 15:30:00,5.35,5.39,5.34,5.35,59706680.0,5.2946,5.3342,5.2848,5.2946,59706680.0
2018-04-09 09:30:00,5.42,5.5,5.37,5.48,71552040.0,5.3639,5.4431,5.3144,5.4233,71552040.0
2018-04-09 10:00:00,5.48,5.53,5.47,5.51,43286320.0,5.4233,5.4728,5.4134,5.453,43286320.0
2018-04-09 10:30:00,5.51,5.53,5.48,5.52,36158200.0,5.453,5.4728,5.4233,5.4629,36158200.0
2018-04-09 11:00:00,5.52,5.52,5.47,5.49,26814440.0,5.4629,5.4629,5.4134,5.4332,26814440.0
2018-04-09 11:30:00,5.49,5.52,5.48,5.51,21977240.0,5.4332,5.4629,5.4233,5.453,21977240.0
2018-04-09 12:00:00,5.51,5.55,5.5,5.53,24861840.0,5.453,5.4926,5.4431,5.4728,24861840.0
2018-04-09 12:30:00,5.53,5.53,5.51,5.52,14410640.0,5.4728,5.4728,5.453,5.4629,14410640.0
2018-04-09 13:00:00,5.52,5.53,5.51,5.52,10088760.0,5.4629,5.4728,5.453,5.4629,10088760.0
2018-04-09 13:30:00,5.52,5.54,5.5,5.51,13902000.0,5.4629,5.4827,5.4431,5.453,13902000.0
2018-04-09 14:00:00,5.51,5.52,5.48,5.49,14286280.0,5.453,5.4629,5.4233,5.4332,14286280.0
2018-04-09 14:30:00,5.49,5.5,5.47,5.49,19185160.0,5.4332,5.4431,5.4134,5.4332,19185160.0
2018-04-09 15:00:00,5.49,5.49,5.42,5.44,27721480.0,5.4332,5.4332,5.3639,5.3837,27721480.0
2018-04-09 15:30:00,5.44,5.44,5.38,5.39,47924360.0,5.3837,5.3837,5.3243,5.3342,47924360.0
2018-04-10 09:30:00,5.62,5.67,5.56,5.6,148410400.0,5.5619,5.6113,5.5025,5.5421,148410400.0
2018-04-10 10:00:00,5.6,5.65,5.59,5.65,57686280.0,5.5421,5.5915,5.5322,5.5915,57686280.0
2018-04-10 10:30:00,5.65,5.69,5.64,5.68,69946320.0,5.5915,5.6311,5.5816,5.6212,69946320.0
2018-04-10 11:00:00,5.68,5.69,5.64,5.64,45897480.0,5.6212,5.6311,5.5816,5.5816,45897480.0
2018-04-10 11:30:00,5.64,5.67,5.6,5.64,36699040.0,5.5816,5.6113,5.5421,5.5816,36699040.0
2018-04-10 12:00:00,5.64,5.64,5.58,5.61,30231800.0,5.5816,5.5816,5.5223,5.552,30231800.0
2018-04-10 12:30:00,5.61,5.64,5.6,5.62,23466760.0,5.552,5.5816,5.5421,5.5619,23466760.0
2018-04-10 13:00:00,5.63,5.65,5.62,5.65,22313400.0,5.5718,5.5915,5.5619,5.5915,22313400.0
2018-04-10 13:30:00,5.65,5.68,5.64,5.68,26592600.0,5.5915,5.6212,5.5816,5.6212,26592600.0
2018-04-10 14:00:00,5.68,5.69,5.67,5.68,29719880.0,5.6212,5.6311,5.6113,5.6212,29719880.0
2018-04-10 14:30:00,5.68,5.7,5.67,5.7,25774440.0,5.6212,5.641,5.6113,5.641,25774440.0
2018-04-10 15:00:00,5.7,5.73,5.68,5.7,37648120.0,5.641,5.6707,5.6212,5.641,37648120.0
2018-04-10 15:30:00,5.7,5.72,5.69,5.7,47404880.0,5.641,5.6608,5.6311,5.641,47404880.0
2018-04-11 09:30:00,5.68,5.72,5.62,5.68,82555240.0,5.6212,5.6608,5.5619,5.6212,82555240.0
2018-04-11 10:00:00,5.68,5.71,5.64,5.7,36141760.0,5.6212,5.6509,5.5816,5.641,36141760.0
2018-04-11 10:30:00,5.7,5.72,5.66,5.66,29832960.0,5.641,5.6608,5.6014,5.6014,29832960.0
2018-04-11 11:00:00,5.66,5.67,5.64,5.67,18469280.0,5.6014,5.6113,5.5816,5.6113,18469280.0
2018-04-11 11:30:00,5.67,5.7,5.66,5.69,17429840.0,5.6113,5.641,5.6014,5.6311,17429840.0
2018-04-11 12:00:00,5.69,5.72,5.69,5.7,15992400.0,5.6311,5.6608,5.6311,5.641,15992400.0
2018-04-11 12:30:00,5.7,5.71,5.67,5.68,13609840.0,5.641,5.6509,5.6113,5.6212,13609840.0
2018-04-11 13:00:00,5.68,5.7,5.67,5.69,11206400.0,5.6212,5.641,5.6113,5.6311,11206400.0
2018-04-11 13:30:00,5.69,5.7,5.67,5.69,13441240.0,5.6311,5.641,5.6113,5.6311,13441240.0
2018-04-11 14:00:00,5.69,5.71,5.67,5.68,18346560.0,5.6311,5.6509,5.6113,5.6212,18346560.0
2018-04-11 14:30:00,5.68,5.7,5.66,5.68,20514400.0,5.6212,5.641,5.6014,5.6212,20514400.0
2018-04-11 15:00:00,5.68,5.68,5.63,5.64,20620600.0,5.6212,5.6212,5.5718,5.5816,20620600.0
2018-04-11 15:30:00,5.64,5.66,5.64,5.66,29033280.0,5.5816,5.6014,5.5816,5.6014,29033280.0
2018-04-12 09:30:00,5.75,5.76,5.71,5.75,71731360.0,5.6905,5.7004,5.6509,5.6905,71731360.0
2018-04-12 10:00:00,5.75,5.79,5.74,5.78,47060040.0,5.6905,5.7301,5.6806,5.7202,47060040.0
2018-04-12 10:30:00,5.78,5.8,5.74,5.79,41929600.0,5.7202,5.74,5.6806,5.7301,41929600.0
2018-04-12 11:00:00,5.79,5.82,5.78,5.8,37637520.0,5.7301,5.7598,5.7202,5.74,37637520.0
2018-04-12 11:30:00,5.8,5.85,5.8,5.83,41334640.0,5.74,5.7895,5.74,5.7697,41334640.0
2018-04-12 12:00:00,5.83,5.84,5.82,5.84,16279200.0,5.7697,5.7796,5.7598,5.7796,16279200.0
2018-04-12 12:30:00,5.84,5.86,5.83,5.86,26375720.0,5.7796,5.7994,5.7697,5.7994,26375720.0
2018-04-12 13:00:00,5.86,5.88,5.8,5.81,40354760.0,5.7994,5.8192,5.74,5.7499,40354760.0
2018-04-12 13:30:00,5.81,5.84,5.8,5.82,22886760.0,5.7499,5.7796,5.74,5.7598,22886760.0
2018-04-12 14:00:00,5.82,5.85,5.8,5.84,18287360.0,5.7598,5.7895,5.74,5.7796,18287360.0
2018-04-12 14:30:00,5.84,5.86,5.84,5.85,18274360.0,5.7796,5.7994,5.7796,5.7895,18274360.0
2018-04-12 15:00:00,5.85,5.88,5.85,5.88,30846720.0,5.7895,5.8192,5.7895,5.8192,30846720.0
2018-04-12 15:30:00,5.88,5.88,5.86,5.87,40107640.0,5.8192,5.8192,5.7994,5.8093,40107640.0
2018-04-13 09:30:00,5.93,5.94,5.81,5.82,88121240.0,5.8686,5.8785,5.7499,5.7598,88121240.0
2018-04-13 10:00:00,5.82,5.84,5.77,5.79,55519800.0,5.7598,5.7796,5.7103,5.7301,55519800.0
2018-04-13 10:30:00,5.79,5.84,5.77,5.79,40542280.0,5.7301,5.7796,5.7103,5.7301,40542280.0
2018-04-13 11:00:00,5.79,5.8,5.77,5.8,26364320.0,5.7301,5.74,5.7103,5.74,26364320.0
2018-04-13 11:30:00,5.8,5.82,5.79,5.8,14683560.0,5.74,5.7598,5.7301,5.74,14683560.0
2018-04-13 12:00:00,5.8,5.83,5.8,5.83,14144240.0,5.74,5.7697,5.74,5.7697,14144240.0
2018-04-13 12:30:00,5.83,5.84,5.82,5.84,12923200.0,5.7697,5.7796,5.7598,5.7796,12923200.0
2018-04-13 13:00:00,5.84,5.86,5.84,5.85,12410520.0,5.7796,5.7994,5.7796,5.7895,12410520.0
2018-04-13 13:30:00,5.85,5.86,5.83,5.84,12332760.0,5.7895,5.7994,5.7697,5.7796,12332760.0
2018-04-13 14:00:00,5.84,5.86,5.82,5.83,15617720.0,5.7796,5.7994,5.7598,5.7697,15617720.0
2018-04-13 14:30:00,5.83,5.84,5.8,5.8,15563160.0,5.7697,5.7796,5.74,5.74,15563160.0
2018-04-13 15:00:00,5.8,5.8,5.74,5.75,33653000.0,5.74,5.74,5.6806,5.6905,33653000.0
2018-04-13 15:30:00,5.75,5.8,5.75,5.79,45961960.0,5.6905,5.74,5.6905,5.7301,45961960.0
2018-04-16 09:30:00,5.79,5.8,5.69,5.72,62493040.0,5.7301,5.74,5.6311,5.6608,62493040.0
2018-04-16 10:00:00,5.71,5.78,5.71,5.77,32706440.0,5.6509,5.7202,5.6509,5.7103,32706440.0
2018-04-16 10:30:00,5.77,5.78,5.74,5.74,20643760.0,5.7103,5.7202,5.6806,5.6806,20643760.0
2018-04-16 11:00:00,5.75,5.75,5.71,5.74,22962720.0,5.6905,5.6905,5.6509,5.6806,22962720.0
2018-04-16 11:30:00,5.74,5.76,5.73,5.76,10843680.0,5.6806,5.7004,5.6707,5.7004,10843680.0
2018-04-16 12:00:00,5.76,5.78,5.76,5.78,13850800.0,5.7004,5.7202,5.7004,5.7202,13850800.0
2018-04-16 12:30:00,5.78,5.82,5.78,5.81,17836480.0,5.7202,5.7598,5.7202,5.7499,17836480.0
2018-04-16 13:00:00,5.81,5.81,5.79,5.79,11614680.0,5.7499,5.7499,5.7301,5.7301,11614680.0
2018-04-16 13:30:00,5.79,5.81,5.79,5.81,8719400.0,5.7301,5.7499,5.7301,5.7499,8719400.0
2018-04-16 14:00:00,5.81,5.81,5.78,5.79,10968320.0,5.7499,5.7499,5.7202,5.7301,10968320.0
2018-04-16 14:30:00,5.79,5.8,5.79,5.79,7328600.0,5.7301,5.74,5.7301,5.7301,7328600.0
2018-04-16 15:00:00,5.79,5.79,5.76,5.78,13200160.0,5.7301,5.7301,5.7004,5.7202,13200160.0
2018-04-16 15:30:00,5.78,5.8,5.77,5.79,23518080.0,5.7202,5.74,5.7103,5.7301,23518080.0
2018-04-17 09:30:00,5.84,5.87,5.81,5.84,50656840.0,5.7796,5.8093,5.7499,5.7796,50656840.0
2018-04-17 10:00:00,5.84,5.84,5.79,5.8,37324800.0,5.7796,5.7796,5.7301,5.74,37324800.0
2018-04-17 10:30:00,5.8,5.82,5.78,5.79,29043360.0,5.74,5.7598,5.7202,5.7301,29043360.0
2018-04-17 11:00:00,5.79,5.86,5.79,5.85,34551080.0,5.7301,5.7994,5.7301,5.7895,34551080.0
2018-04-17 11:30:00,5.85,5.9,5.85,5.88,31457600.0,5.7895,5.839,5.7895,5.8192,31457600.0
2018-04-17 12:00:00,5.88,5.92,5.88,5.92,23774760.0,5.8192,5.8588,5.8192,5.8588,23774760.0
2018-04-17 12:30:00,5.92,5.92,5.9,5.91,16373400.0,5.8588,5.8588,5.839,5.8489,16373400.0
2018-04-17 13:00:00,5.91,5.93,5.89,5.92,16693480.0,5.8489,5.8686,5.8291,5.8588,16693480.0
2018-04-17 13:30:00,5.92,5.93,5.9,5.92,10916080.0,5.8588,5.8686,5.839,5.8588,10916080.0
2018-04-17 14:00:00,5.92,5.93,5.91,5.92,14987600.0,5.8588,5.8686,5.8489,5.8588,14987600.0
2018-04-17 14:30:00,5.92,5.95,5.92,5.94,22269360.0,5.8588,5.8884,5.8588,5.8785,22269360.0
2018-04-17 15:00:00,5.94,5.95,5.93,5.94,16678720.0,5.8785,5.8884,5.8686,5.8785,16678720.0
2018-04-17 15:30:00,5.95,5.96,5.93,5.94,34992280.0,5.8884,5.8983,5.8686,5.8785,34992280.0
2018-04-18 09:30:00,5.89,5.91,5.82,5.91,76350960.0,5.8291,5.8489,5.7598,5.8489,76350960.0
2018-04-18 10:00:00,5.91,5.92,5.86,5.92,36641720.0,5.8489,5.8588,5.7994,5.8588,36641720.0
2018-04-18 10:30:00,5.92,5.92,5.89,5.91,21366200.0,5.8588,5.8588,5.8291,5.8489,21366200.0
2018-04-18 11:00:00,5.91,5.95,5.91,5.94,21501760.0,5.8489,5.8884,5.8489,5.8785,21501760.0
2018-04-18 11:30:00,5.94,5.95,5.92,5.93,15406240.0,5.8785,5.8884,5.8588,5.8686,15406240.0
2018-04-18 12:00:00,5.93,5.98,5.93,5.98,21921600.0,5.8686,5.9181,5.8686,5.9181,21921600.0
2018-04-18 12:30:00,5.98,5.98,5.94,5.96,18577760.0,5.9181,5.9181,5.8785,5.8983,18577760.0
2018-04-18 13:00:00,5.96,5.96,5.93,5.94,6581440.0,5.8983,5.8983,5.8686,5.8785,6581440.0
2018-04-18 13:30:00,5.94,5.95,5.93,5.93,8974360.0,5.8785,5.8884,5.8686,5.8686,8974360.0
2018-04-18 14:00:00,5.93,5.96,5.93,5.95,10643080.0,5.8686,5.8983,5.8686,5.8884,10643080.0
2018-04-18 14:30:00,5.95,5.95,5.93,5.94,10043720.0,5.8884,5.8884,5.8686,5.8785,10043720.0
2018-04-18 15:00:00,5.94,5.95,5.94,5.94,10525600.0,5.8785,5.8884,5.8785,5.8785,10525600.0
2018-04-18 15:30:00,5.94,5.95,5.9,5.91,45331080.0,5.8785,5.8884,5.839,5.8489,45331080.0
2018-04-19 09:30:00,5.79,5.83,5.76,5.81,67265440.0,5.7301,5.7697,5.7004,5.7499,67265440.0
2018-04-19 10:00:00,5.81,5.81,5.76,5.76,40104160.0,5.7499,5.7499,5.7004,5.7004,40104160.0
2018-04-19 10:30:00,5.76,5.77,5.72,5.73,38039680.0,5.7004,5.7103,5.6608,5.6707,38039680.0
2018-04-19 11:00:00,5.74,5.75,5.69,5.74,32189680.0,5.6806,5.6905,5.6311,5.6806,32189680.0
2018-04-19 11:30:00,5.74,5.75,5.71,5.72,16479680.0,5.6806,5.6905,5.6509,5.6608,16479680.0
2018-04-19 12:00:00,5.72,5.73,5.7,5.71,16988480.0,5.6608,5.6707,5.641,5.6509,16988480.0
2018-04-19 12:30:00,5.71,5.75,5.71,5.73,17219320.0,5.6509,5.6905,5.6509,5.6707,17219320.0
2018-04-19 13:00:00,5.73,5.73,5.7,5.7,18116080.0,5.6707,5.6707,5.641,5.641,18116080.0
2018-04-19 13:30:00,5.7,5.72,5.69,5.71,16789720.0,5.641,5.6608,5.6311,5.6509,16789720.0
2018-04-19 14:00:00,5.71,5.71,5.67,5.69,19876080.0,5.6509,5.6509,5.6113,5.6311,19876080.0
2018-04-19 14:30:00,5.69,5.71,5.68,5.71,14952400.0,5.6311,5.6509,5.6212,5.6509,14952400.0
2018-04-19 15:00:00,5.71,5.72,5.7,5.7,15419480.0,5.6509,5.6608,5.641,5.641,15419480.0
2018-04-19 15:30:00,5.7,5.74,5.7,5.73,38804560.0,5.641,5.6806,5.641,5.6707,38804560.0
2018-04-20 09:30:00,5.72,5.8,5.7,5.78,68960000.0,5.6608,5.74,5.641,5.7202,68960000.0
2018-04-20 10:00:00,5.78,5.79,5.75,5.79,27473640.0,5.7202,5.7301,5.6905,5.7301,27473640.0
2018-04-20 10:30:00,5.79,5.8,5.75,5.76,26418320.0,5.7301,5.74,5.6905,5.7004,26418320.0
2018-04-20 11:00:00,5.76,5.76,5.7,5.7,27050440.0,5.7004,5.7004,5.641,5.641,27050440.0
2018-04-20 11:30:00,5.7,5.75,5.7,5.73,14241600.0,5.641,5.6905,5.641,5.6707,14241600.0
2018-04-20 12:00:00,5.73,5.74,5.72,5.73,13505240.0,5.6707,5.6806,5.6608,5.6707,13505240.0
2018-04-20 12:30:00,5.73,5.74,5.71,5.72,8858280.0,5.6707,5.6806,5.6509,5.6608,8858280.0
2018-04-20 13:00:00,5.72,5.76,5.71,5.76,13225480.0,5.6608,5.7004,5.6509,5.7004,13225480.0
2018-04-20 13:30:00,5.76,5.76,5.74,5.75,11330880.0,5.7004,5.7004,5.6806,5.6905,11330880.0
2018-04-20 14:00:00,5.75,5.76,5.74,5.74,8918400.0,5.6905,5.7004,5.6806,5.6806,8918400.0
2018-04-20 14:30:00,5.75,5.75,5.72,5.74,12231320.0,5.6905,5.6905,5.6608,5.6806,12231320.0
2018-04-20 15:00:00,5.74,5.74,5.69,5.7,17941960.0,5.6806,5.6806,5.6311,5.641,17941960.0
2018-04-20 15:30:00,5.7,5.73,5.69,5.72,29354840.0,5.641,5.6707,5.6311,5.6608,29354840.0
2018-04-23 09:30:00,5.74,5.79,5.69,5.73,49986400.0,5.6806,5.7301,5.6311,5.6707,49986400.0
2018-04-23 10:00:00,5.73,5.73,5.69,5.73,24643240.0,5.6707,5.6707,5.6311,5.6707,24643240.0
2018-04-23 10:30:00,5.73,5.74,5.71,5.74,17604600.0,5.6707,5.6806,5.6509,5.6806,17604600.0
2018-04-23 11:00:00,5.74,5.77,5.73,5.76,19012640.0,5.6806,5.7103,5.6707,5.7004,19012640.0
2018-04-23 11:30:00,5.75,5.76,5.72,5.73,11140480.0,5.6905,5.7004,5.6608,5.6707,11140480.0
2018-04-23 12:00:00,5.73,5.73,5.67,5.68,18431640.0,5.6707,5.6707,5.6113,5.6212,18431640.0
2018-04-23 12:30:00,5.68,5.69,5.63,5.64,22291920.0,5.6212,5.6311,5.5718,5.5816,22291920.0
2018-04-23 13:00:00,5.64,5.68,5.62,5.62,32827920.0,5.5816,5.6212,5.5619,5.5619,32827920.0
2018-04-23 13:30:00,5.62,5.64,5.61,5.62,13871120.0,5.5619,5.5816,5.552,5.5619,13871120.0
2018-04-23 14:00:00,5.62,5.62,5.58,5.59,19905240.0,5.5619,5.5619,5.5223,5.5322,19905240.0
2018-04-23 14:30:00,5.59,5.61,5.57,5.59,17168480.0,5.5322,5.552,5.5124,5.5322,17168480.0
2018-04-23 15:00:00,5.59,5.61,5.59,5.6,14997840.0,5.5322,5.552,5.5322,5.5421,14997840.0
2018-04-23 15:30:00,5.6,5.61,5.58,5.6,25621240.0,5.5421,5.552,5.5223,5.5421,25621240.0
2018-04-24 09:30:00,5.62,5.72,5.62,5.7,59100160.0,5.5619,5.6608,5.5619,5.641,59100160.0
2018-04-24 10:00:00,5.7,5.72,5.64,5.66,39036120.0,5.641,5.6608,5.5816,5.6014,39036120.0
2018-04-24 10:30:00,5.66,5.66,5.62,5.63,22372800.0,5.6014,5.6014,5.5619,5.5718,22372800.0
2018-04-24 11:00:00,5.63,5.63,5.58,5.62,23220040.0,5.5718,5.5718,5.5223,5.5619,23220040.0
2018-04-24 11:30:00,5.62,5.65,5.6,5.6,13368200.0,5.5619,5.5915,5.5421,5.5421,13368200.0
2018-04-24 12:00:00,5.6,5.61,5.51,5.52,28066960.0,5.5421,5.552,5.453,5.4629,28066960.0
2018-04-24 12:30:00,5.52,5.52,5.48,5.5,27904480.0,5.4629,5.4629,5.4233,5.4431,27904480.0
2018-04-24 13:00:00,5.5,5.54,5.5,5.52,16562520.0,5.4431,5.4827,5.4431,5.4629,16562520.0
2018-04-24 13:30:00,5.52,5.53,5.48,5.5,14275800.0,5.4629,5.4728,5.4233,5.4431,14275800.0
2018-04-24 14:00:00,5.5,5.51,5.46,5.48,20920040.0,5.4431,5.453,5.4035,5.4233,20920040.0
2018-04-24 14:30:00,5.48,5.52,5.48,5.5,11731080.0,5.4233,5.4629,5.4233,5.4431,11731080.0
2018-04-24 15:00:00,5.51,5.54,5.5,5.53,14839480.0,5.453,5.4827,5.4431,5.4728,14839480.0
2018-04-24 15:30:00,5.52,5.54,5.5,5.53,27815760.0,5.4629,5.4827,5.4431,5.4728,27815760.0
2018-04-25 09:30:00,5.5,5.54,5.32,5.32,88164040.0,5.4431,5.4827,5.265,5.265,88164040.0
2018-04-25 10:00:00,5.32,5.37,5.26,5.36,82805320.0,5.265,5.3144,5.2056,5.3045,82805320.0
2018-04-25 10:30:00,5.36,5.43,5.35,5.4,51853240.0,5.3045,5.3738,5.2946,5.3441,51853240.0
2018-04-25 11:00:00,5.4,5.47,5.39,5.46,32863320.0,5.3441,5.4134,5.3342,5.4035,32863320.0
2018-04-25 11:30:00,5.46,5.46,5.4,5.4,25423640.0,5.4035,5.4035,5.3441,5.3441,25423640.0
2018-04-25 12:00:00,5.4,5.45,5.39,5.44,17504800.0,5.3441,5.3936,5.3342,5.3837,17504800.0
2018-04-25 12:30:00,5.44,5.46,5.42,5.44,14924440.0,5.3837,5.4035,5.3639,5.3837,14924440.0
2018-04-25 13:00:00,5.44,5.46,5.41,5.42,13585600.0,5.3837,5.4035,5.354,5.3639,13585600.0
2018-04-25 13:30:00,5.42,5.45,5.42,5.43,13824200.0,5.3639,5.3936,5.3639,5.3738,13824200.0
2018-04-25 14:00:00,5.43,5.44,5.39,5.39,12843400.0,5.3738,5.3837,5.3342,5.3342,12843400.0
2018-04-25 14:30:00,5.39,5.43,5.38,5.43,22054480.0,5.3342,5.3738,5.3243,5.3738,22054480.0
2018-04-25 15:00:00,5.43,5.44,5.39,5.41,16447040.0,5.3738,5.3837,5.3342,5.354,16447040.0
2018-04-25 15:30:00,5.41,5.42,5.37,5.42,32240600.0,5.354,5.3639,5.3144,5.3639,32240600.0
2018-04-26 09:30:00,5.58,5.6,5.51,5.56,66843120.0,5.5223,5.5421,5.453,5.5025,66843120.0
2018-04-26 10:00:00,5.56,5.6,5.55,5.59,35421200.0,5.5025,5.5421,5.4926,5.5322,35421200.0
2018-04-26 10:30:00,5.6,5.61,5.57,5.61,24559080.0,5.5421,5.552,5.5124,5.552,24559080.0
2018-04-26 11:00:00,5.61,5.61,5.58,5.61,17722320.0,5.552,5.552,5.5223,5.552,17722320.0
2018-04-26 11:30:00,5.61,5.61,5.55,5.57,20251080.0,5.552,5.552,5.4926,5.5124,20251080.0
2018-04-26 12:00:00,5.57,5.59,5.57,5.58,9072760.0,5.5124,5.5322,5.5124,5.5223,9072760.0
2018-04-26 12:30:00,5.58,5.58,5.56,5.57,8214320.0,5.5223,5.5223,5.5025,5.5124,8214320.0
2018-04-26 13:00:00,5.57,5.59,5.57,5.59,7371960.0,5.5124,5.5322,5.5124,5.5322,7371960.0
2018-04-26 13:30:00,5.58,5.61,5.58,5.61,10567800.0,5.5223,5.552,5.5223,5.552,10567800.0
2018-04-26 14:00:00,5.61,5.61,5.6,5.61,9476120.0,5.552,5.552,5.5421,5.552,9476120.0
2018-04-26 14:30:00,5.61,5.63,5.6,5.62,12425960.0,5.552,5.5718,5.5421,5.5619,12425960.0
2018-04-26 15:00:00,5.62,5.64,5.62,5.62,19954440.0,5.5619,5.5816,5.5619,5.5619,19954440.0
2018-04-26 15:30:00,5.62,5.64,5.62,5.63,22883480.0,5.5619,5.5816,5.5619,5.5718,22883480.0
2018-04-27 09:30:00,5.74,5.76,5.66,5.67,77054960.0,5.6806,5.7004,5.6014,5.6113,77054960.0
2018-04-27 10:00:00,5.67,5.72,5.67,5.69,33303760.0,5.6113,5.6608,5.6113,5.6311,33303760.0
2018-04-27 10:30:00,5.69,5.69,5.62,5.65,35423080.0,5.6311,5.6311,5.5619,5.5915,35423080.0
2018-04-27 11:00:00,5.65,5.7,5.64,5.7,21193680.0,5.5915,5.641,5.5816,5.641,21193680.0
2018-04-27 11:30:00,5.7,5.7,5.65,5.67,14363040.0,5.641,5.641,5.5915,5.6113,14363040.0
2018-04-27 12:00:00,5.67,5.7,5.66,5.67,12992880.0,5.6113,5.641,5.6014,5.6113,12992880.0
2018-04-27 12:30:00,5.66,5.67,5.63,5.67,19200040.0,5.6014,5.6113,5.5718,5.6113,19200040.0
2018-04-27 13:00:00,5.67,5.69,5.66,5.66,10637440.0,5.6113,5.6311,5.6014,5.6014,10637440.0
2018-04-27 13:30:00,5.65,5.66,5.64,5.65,10067040.0,5.5915,5.6014,5.5816,5.5915,10067040.0
2018-04-27 14:00:00,5.65,5.67,5.64,5.66,9505880.0,5.5915,5.6113,5.5816,5.6014,9505880.0
2018-04-27 14:30:00,5.66,5.69,5.66,5.67,14004960.0,5.6014,5.6311,5.6014,5.6113,14004960.0
2018-04-27 15:00:00,5.67,5.68,5.65,5.65,13663200.0,5.6113,5.6212,5.5915,5.5915,13663200.0
2018-04-27 15:30:00,5.65,5.67,5.65,5.66,29660640.0,5.5915,5.6113,5.5915,5.6014,29660640.0
2018-04-30 09:30:00,5.67,5.69,5.62,5.67,31242000.0,5.6113,5.6311,5.5619,5.6113,31242000.0
2018-04-30 10:00:00,5.67,5.7,5.65,5.69,21307320.0,5.6113,5.641,5.5915,5.6311,21307320.0
2018-04-30 10:30:00,5.69,5.73,5.68,5.7,19179040.0,5.6311,5.6707,5.6212,5.641,19179040.0
2018-04-30 11:00:00,5.7,5.71,5.67,5.68,10164760.0,5.641,5.6509,5.6113,5.6212,10164760.0
2018-04-30 11:30:00,5.68,5.68,5.62,5.64,19335600.0,5.6212,5.6212,5.5619,5.5816,19335600.0
2018-04-30 12:00:00,5.64,5.65,5.6,5.64,19474440.0,5.5816,5.5915,5.5421,5.5816,19474440.0
2018-04-30 12:30:00,5.64,5.66,5.62,5.64,10725840.0,5.5816,5.6014,5.5619,5.5816,10725840.0
2018-04-30 13:00:00,5.64,5.64,5.62,5.63,10117680.0,5.5816,5.5816,5.5619,5.5718,10117680.0
2018-04-30 13:30:00,5.63,5.66,5.63,5.65,8645720.0,5.5718,5.6014,5.5718,5.5915,8645720.0
2018-04-30 14:00:00,5.65,5.65,5.61,5.63,12123240.0,5.5915,5.5915,5.552,5.5718,12123240.0
2018-04-30 14:30:00,5.63,5.63,5.6,5.61,13726440.0,5.5718,5.5718,5.5421,5.552,13726440.0
2018-04-30 15:00:00,5.61,5.64,5.61,5.62,11496720.0,5.552,5.5816,5.552,5.5619,11496720.0
2018-04-30 15:30:00,5.62,5.64,5.62,5.62,24864200.0,5.5619,5.5816,5.5619,5.5619,24864200.0
2018-05-01 09:30:00,5.61,5.62,5.56,5.61,33647000.0,5.552,5.5619,5.5025,5.552,33647000.0
2018-05-01 10:00:00,5.61,5.63,5.57,5.62,20039160.0,5.552,5.5718,5.5124,5.5619,20039160.0
2018-05-01 10:30:00,5.62,5.64,5.6,5.6,13487240.0,5.5619,5.5816,5.5421,5.5421,13487240.0
2018-05-01 11:00:00,5.6,5.63,5.59,5.62,10191640.0,5.5421,5.5718,5.5322,5.5619,10191640.0
2018-05-01 11:30:00,5.62,5.63,5.59,5.6,6985200.0,5.5619,5.5718,5.5322,5.5421,6985200.0
2018-05-01 12:00:00,5.6,5.62,5.6,5.62,6065600.0,5.5421,5.5619,5.5421,5.5619,6065600.0
2018-05-01 12:30:00,5.62,5.62,5.59,5.6,6491040.0,5.5619,5.5619,5.5322,5.5421,6491040.0
2018-05-01 13:00:00,5.6,5.6,5.58,5.58,6526680.0,5.5421,5.5421,5.5223,5.5223,6526680.0
2018-05-01 13:30:00,5.59,5.61,5.57,5.61,10279040.0,5.5322,5.552,5.5124,5.552,10279040.0
2018-05-01 14:00:00,5.61,5.63,5.6,5.62,11282160.0,5.552,5.5718,5.5421,5.5619,11282160.0
2018-05-01 14:30:00,5.62,5.64,5.62,5.63,12107440.0,5.5619,5.5816,5.5619,5.5718,12107440.0
2018-05-01 15:00:00,5.63,5.64,5.62,5.63,10395400.0,5.5718,5.5816,5.5619,5.5718,10395400.0
2018-05-01 15:30:00,5.63,5.68,5.63,5.68,27950280.0,5.5718,5.6212,5.5718,5.6212,27950280.0
2018-05-02 09:30:00,5.68,5.71,5.63,5.68,34930440.0,5.6212,5.6509,5.5718,5.6212,34930440.0
2018-05-02 10:00:00,5.68,5.72,5.67,5.69,18162880.0,5.6212,5.6608,5.6113,5.6311,18162880.0
2018-05-02 10:30:00,5.69,5.71,5.69,5.69,11363920.0,5.6311,5.6509,5.6311,5.6311,11363920.0
2018-05-02 11:00:00,5.69,5.7,5.67,5.67,14188600.0,5.6311,5.641,5.6113,5.6113,14188600.0
2018-05-02 11:30:00,5.67,5.68,5.64,5.66,12132720.0,5.6113,5.6212,5.5816,5.6014,12132720.0
2018-05-02 12:00:00,5.66,5.68,5.66,5.67,6485400.0,5.6014,5.6212,5.6014,5.6113,6485400.0
2018-05-02 12:30:00,5.67,5.68,5.66,5.68,7468960.0,5.6113,5.6212,5.6014,5.6212,7468960.0
2018-05-02 13:00:00,5.68,5.69,5.68,5.68,5801440.0,5.6212,5.6311,5.6212,5.6212,5801440.0
2018-05-02 13:30:00,5.68,5.68,5.67,5.68,4910440.0,5.6212,5.6212,5.6113,5.6212,4910440.0
2018-05-02 14:00:00,5.68,5.72,5.67,5.71,20941640.0,5.6212,5.6608,5.6113,5.6509,20941640.0
2018-05-02 14:30:00,5.71,5.72,5.68,5.69,17238640.0,5.6509,5.6608,5.6212,5.6311,17238640.0
2018-05-02 15:00:00,5.69,5.71,5.66,5.67,14303160.0,5.6311,5.6509,5.6014,5.6113,14303160.0
2018-05-02 15:30:00,5.67,5.68,5.65,5.66,25782480.0,5.6113,5.6212,5.5915,5.6014,25782480.0
2018-05-03 09:30:00,5.69,5.72,5.65,5.71,46859560.0,5.6311,5.6608,5.5915,5.6509,46859560.0
2018-05-03 10:00:00,5.71,5.74,5.68,5.7,30718920.0,5.6509,5.6806,5.6212,5.641,30718920.0
2018-05-03 10:30:00,5.69,5.7,5.64,5.66,22863640.0,5.6311,5.641,5.5816,5.6014,22863640.0
2018-05-03 11:00:00,5.66,5.7,5.66,5.66,21544320.0,5.6014,5.641,5.6014,5.6014,21544320.0
2018-05-03 11:30:00,5.67,5.7,5.65,5.7,18686040.0,5.6113,5.641,5.5915,5.641,18686040.0
2018-05-03 12:00:00,5.7,5.72,5.68,5.69,13239200.0,5.641,5.6608,5.6212,5.6311,13239200.0
2018-05-03 12:30:00,5.69,5.8,5.69,5.79,34810760.0,5.6311,5.74,5.6311,5.7301,34810760.0
2018-05-03 13:00:00,5.79,5.82,5.77,5.8,31622240.0,5.7301,5.7598,5.7103,5.74,31622240.0
2018-05-03 13:30:00,5.8,5.82,5.79,5.8,19408000.0,5.74,5.7598,5.7301,5.74,19408000.0
2018-05-03 14:00:00,5.8,5.81,5.79,5.81,12982960.0,5.74,5.7499,5.7301,5.7499,12982960.0
2018-05-03 14:30:00,5.81,5.84,5.8,5.81,21340240.0,5.7499,5.7796,5.74,5.7499,21340240.0
2018-05-03 15:00:00,5.81,5.84,5.81,5.84,18509040.0,5.7499,5.7796,5.7499,5.7796,18509040.0
2018-05-03 15:30:00,5.84,5.85,5.81,5.82,37698480.0,5.7796,5.7895,5.7499,5.7598,37698480.0
2018-05-04 09:30:00,5.8,5.83,5.78,5.82,37849600.0,5.74,5.7697,5.7202,5.7598,37849600.0
2018-05-04 10:00:00,5.82,5.89,5.79,5.88,34508160.0,5.7598,5.8291,5.7301,5.8192,34508160.0
2018-05-04 10:30:00,5.88,5.89,5.86,5.87,21667160.0,5.8192,5.8291,5.7994,5.8093,21667160.0
2018-05-04 11:00:00,5.87,5.91,5.87,5.91,24964760.0,5.8093,5.8489,5.8093,5.8489,24964760.0
2018-05-04 11:30:00,5.91,5.94,5.91,5.92,25529200.0,5.8489,5.8785,5.8489,5.8588,25529200.0
2018-05-04 12:00:00,5.92,5.94,5.91,5.93,15149000.0,5.8588,5.8785,5.8489,5.8686,15149000.0
2018-05-04 12:30:00,5.93,5.95,5.93,5.93,15223120.0,5.8686,5.8884,5.8686,5.8686,15223120.0
2018-05-04 13:00:00,5.94,5.94,5.91,5.92,12091400.0,5.8785,5.8785,5.8489,5.8588,12091400.0
2018-05-04 13:30:00,5.91,5.95,5.91,5.95,11791680.0,5.8489,5.8884,5.8489,5.8884,11791680.0
2018-05-04 14:00:00,5.95,5.96,5.94,5.96,17640080.0,5.8884,5.8983,5.8785,5.8983,17640080.0
2018-05-04 14:30:00,5.96,5.97,5.95,5.95,16015160.0,5.8983,5.9082,5.8884,5.8884,16015160.0
2018-05-04 15:00:00,5.95,5.98,5.95,5.97,23832360.0,5.8884,5.9181,5.8884,5.9082,23832360.0
2018-05-04 15:30:00,5.97,5.98,5.96,5.98,40473600.0,5.9082,5.9181,5.8983,5.9181,40473600.0
2018-05-07 09:30:00,6.08,6.2,6.07,6.19,122254120.0,6.0171,6.1359,6.0072,6.126,122254120.0
2018-05-07 10:00:00,6.19,6.24,6.18,6.24,65341520.0,6.126,6.1754,6.1161,6.1754,65341520.0
2018-05-07 10:30:00,6.24,6.25,6.21,6.24,51415720.0,6.1754,6.1853,6.1458,6.1754,51415720.0
2018-05-07 11:00:00,6.24,6.27,6.22,6.26,48498520.0,6.1754,6.2051,6.1556,6.1952,48498520.0
2018-05-07 11:30:00,6.26,6.26,6.23,6.26,31638400.0,6.1952,6.1952,6.1655,6.1952,31638400.0
2018-05-07 12:00:00,6.26,6.27,6.26,6.26,27917960.0,6.1952,6.2051,6.1952,6.1952,27917960.0
2018-05-07 12:30:00,6.26,6.26,6.21,6.22,32750520.0,6.1952,6.1952,6.1458,6.1556,32750520.0
2018-05-07 13:00:00,6.22,6.24,6.22,6.23,19900680.0,6.1556,6.1754,6.1556,6.1655,19900680.0
2018-05-07 13:30:00,6.23,6.25,6.22,6.24,13491880.0,6.1655,6.1853,6.1556,6.1754,13491880.0
2018-05-07 14:00:00,6.24,6.25,6.23,6.25,16529400.0,6.1754,6.1853,6.1655,6.1853,16529400.0
2018-05-07 14:30:00,6.25,6.25,6.21,6.22,24835560.0,6.1853,6.1853,6.1458,6.1556,24835560.0
2018-05-07 15:00:00,6.21,6.23,6.17,6.2,39047520.0,6.1458,6.1655,6.1062,6.1359,39047520.0
2018-05-07 15:30:00,6.2,6.23,6.2,6.22,43402960.0,6.1359,6.1655,6.1359,6.1556,43402960.0
2018-05-08 09:30:00,6.22,6.25,6.17,6.19,90400040.0,6.1556,6.1853,6.1062,6.126,90400040.0
2018-05-08 10:00:00,6.19,6.22,6.18,6.22,37356160.0,6.126,6.1556,6.1161,6.1556,37356160.0
2018-05-08 10:30:00,6.22,6.24,6.21,6.22,24559600.0,6.1556,6.1754,6.1458,6.1556,24559600.0
2018-05-08 11:00:00,6.22,6.26,6.21,6.25,37051280.0,6.1556,6.1952,6.1458,6.1853,37051280.0
2018-05-08 11:30:00,6.24,6.25,6.23,6.24,17952040.0,6.1754,6.1853,6.1655,6.1754,17952040.0
2018-05-08 12:00:00,6.24,6.24,6.22,6.23,12401760.0,6.1754,6.1754,6.1556,6.1655,12401760.0
2018-05-08 12:30:00,6.23,6.24,6.21,6.22,13453040.0,6.1655,6.1754,6.1458,6.1556,13453040.0
2018-05-08 13:00:00,6.22,6.24,6.21,6.23,14397040.0,6.1556,6.1754,6.1458,6.1655,14397040.0
2018-05-08 13:30:00,6.24,6.24,6.21,6.21,14555960.0,6.1754,6.1754,6.1458,6.1458,14555960.0
2018-05-08 14:00:00,6.21,6.26,6.2,6.24,35184000.0,6.1458,6.1952,6.1359,6.1754,35184000.0
2018-05-08 14:30:00,6.24,6.24,6.2,6.23,29200360.0,6.1754,6.1754,6.1359,6.1655,29200360.0
2018-05-08 15:00:00,6.22,6.25,6.22,6.24,22021800.0,6.1556,6.1853,6.1556,6.1754,22021800.0
2018-05-08 15:30:00,6.24,6.26,6.23,6.26,37656720.0,6.1754,6.1952,6.1655,6.1952,37656720.0
2018-05-09 09:30:00,6.28,6.31,6.25,6.29,81760040.0,6.215,6.2447,6.1853,6.2249,81760040.0
2018-05-09 10:00:00,6.29,6.37,6.29,6.34,74321560.0,6.2249,6.3041,6.2249,6.2744,74321560.0
2018-05-09 10:30:00,6.34,6.35,6.3,6.31,40432920.0,6.2744,6.2843,6.2348,6.2447,40432920.0
2018-05-09 11:00:00,6.31,6.34,6.29,6.33,32702360.0,6.2447,6.2744,6.2249,6.2645,32702360.0
2018-05-09 11:30:00,6.33,6.35,6.33,6.34,19845720.0,6.2645,6.2843,6.2645,6.2744,19845720.0
2018-05-09 12:00:00,6.34,6.36,6.33,6.36,25960800.0,6.2744,6.2942,6.2645,6.2942,25960800.0
2018-05-09 12:30:00,6.36,6.36,6.34,6.34,18128560.0,6.2942,6.2942,6.2744,6.2744,18128560.0
2018-05-09 13:00:00,6.34,6.35,6.33,6.34,17661960.0,6.2744,6.2843,6.2645,6.2744,17661960.0
2018-05-09 13:30:00,6.34,6.36,6.34,6.35,15133080.0,6.2744,6.2942,6.2744,6.2843,15133080.0
2018-05-09 14:00:00,6.35,6.37,6.35,6.36,23741240.0,6.2843,6.3041,6.2843,6.2942,23741240.0
2018-05-09 14:30:00,6.36,6.37,6.36,6.36,20219880.0,6.2942,6.3041,6.2942,6.2942,20219880.0
2018-05-09 15:00:00,6.36,6.37,6.35,6.36,20445160.0,6.2942,6.3041,6.2843,6.2942,20445160.0
2018-05-09 15:30:00,6.36,6.4,6.36,6.4,58760520.0,6.2942,6.3338,6.2942,6.3338,58760520.0
2018-05-10 09:30:00,6.45,6.5,6.43,6.46,114120520.0,6.3833,6.4328,6.3635,6.3932,114120520.0
2018-05-10 10:00:00,6.46,6.47,6.44,6.46,51387760.0,6.3932,6.4031,6.3734,6.3932,51387760.0
2018-05-10 10:30:00,6.46,6.48,6.44,6.46,57205040.0,6.3932,6.413,6.3734,6.3932,57205040.0
2018-05-10 11:00:00,6.46,6.47,6.46,6.46,30136000.0,6.3932,6.4031,6.3932,6.3932,30136000.0
2018-05-10 11:30:00,6.46,6.46,6.45,6.46,23996680.0,6.3932,6.3932,6.3833,6.3932,23996680.0
2018-05-10 12:00:00,6.46,6.46,6.43,6.44,42854600.0,6.3932,6.3932,6.3635,6.3734,42854600.0
2018-05-10 12:30:00,6.44,6.47,6.44,6.46,32810320.0,6.3734,6.4031,6.3734,6.3932,32810320.0
2018-05-10 13:00:00,6.46,6.47,6.46,6.47,27308520.0,6.3932,6.4031,6.3932,6.4031,27308520.0
2018-05-10 13:30:00,6.47,6.47,6.46,6.46,26262360.0,6.4031,6.4031,6.3932,6.3932,26262360.0
2018-05-10 14:00:00,6.46,6.48,6.45,6.47,31143320.0,6.3932,6.413,6.3833,6.4031,31143320.0
2018-05-10 14:30:00,6.47,6.48,6.46,6.48,38846120.0,6.4031,6.413,6.3932,6.413,38846120.0
2018-05-10 15:00:00,6.48,6.5,6.47,6.5,62453840.0,6.413,6.4328,6.4031,6.4328,62453840.0
2018-05-10 15:30:00,6.5,6.51,6.49,6.51,103531760.0,6.4328,6.4426,6.4229,6.4426,103531760.0
2018-05-11 09:30:00,6.32,6.39,6.26,6.37,249795880.0,6.2546,6.3239,6.1952,6.3041,249795880.0
2018-05-11 10:00:00,6.37,6.43,6.36,6.4,153774480.0,6.3041,6.3635,6.2942,6.3338,153774480.0
2018-05-11 10:30:00,6.4,6.49,6.38,6.47,124999800.0,6.3338,6.4229,6.314,6.4031,124999800.0
2018-05-11 11:00:00,6.47,6.49,6.43,6.44,77358160.0,6.4031,6.4229,6.3635,6.3734,77358160.0
2018-05-11 11:30:00,6.44,6.45,6.41,6.44,53973200.0,6.3734,6.3833,6.3437,6.3734,53973200.0
2018-05-11 12:00:00,6.44,6.44,6.37,6.38,45528320.0,6.3734,6.3734,6.3041,6.314,45528320.0
2018-05-11 12:30:00,6.38,6.41,6.36,6.41,46854680.0,6.314,6.3437,6.2942,6.3437,46854680.0
2018-05-11 13:00:00,6.41,6.42,6.38,6.41,25268240.0,6.3437,6.3536,6.314,6.3437,25268240.0
2018-05-11 13:30:00,6.41,6.43,6.41,6.42,30088920.0,6.3437,6.3635,6.3437,6.3536,30088920.0
2018-05-11 14:00:00,6.42,6.43,6.38,6.4,29379880.0,6.3536,6.3635,6.314,6.3338,29379880.0
2018-05-11 14:30:00,6.4,6.4,6.37,6.37,25886880.0,6.3338,6.3338,6.3041,6.3041,25886880.0
2018-05-11 15:00:00,6.37,6.39,6.35,6.36,37699040.0,6.3041,6.3239,6.2843,6.2942,37699040.0
2018-05-11 15:30:00,6.36,6.38,6.35,6.36,61015680.0,6.2942,6.314,6.2843,6.2942,61015680.0
2018-05-14 09:30:00,6.4,6.46,6.39,6.39,100174200.0,6.3338,6.3932,6.3239,6.3239,100174200.0
2018-05-14 10:00:00,6.39,6.44,6.39,6.44,46567280.0,6.3239,6.3734,6.3239,6.3734,46567280.0
2018-05-14 10:30:00,6.44,6.45,6.42,6.43,24945280.0,6.3734,6.3833,6.3536,6.3635,24945280.0
2018-05-14 11:00:00,6.43,6.46,6.42,6.45,34876320.0,6.3635,6.3932,6.3536,6.3833,34876320.0
2018-05-14 11:30:00,6.45,6.45,6.42,6.42,20931760.0,6.3833,6.3833,6.3536,6.3536,20931760.0
2018-05-14 12:00:00,6.42,6.44,6.42,6.43,15639080.0,6.3536,6.3734,6.3536,6.3635,15639080.0
2018-05-14 12:30:00,6.43,6.45,6.42,6.42,18837960.0,6.3635,6.3833,6.3536,6.3536,18837960.0
2018-05-14 13:00:00,6.42,6.42,6.38,6.39,27231920.0,6.3536,6.3536,6.314,6.3239,27231920.0
2018-05-14 13:30:00,6.39,6.41,6.38,6.41,16337840.0,6.3239,6.3437,6.314,6.3437,16337840.0
2018-05-14 14:00:00,6.41,6.41,6.38,6.4,16268240.0,6.3437,6.3437,6.314,6.3338,16268240.0
2018-05-14 14:30:00,6.4,6.41,6.39,6.41,13483080.0,6.3338,6.3437,6.3239,6.3437,13483080.0
2018-05-14 15:00:00,6.41,6.41,6.39,6.39,17656360.0,6.3437,6.3437,6.3239,6.3239,17656360.0
2018-05-14 15:30:00,6.39,6.4,6.36,6.38,40444240.0,6.3239,6.3338,6.2942,6.314,40444240.0
2018-05-15 09:30:00,6.32,6.32,6.18,6.19,129813680.0,6.2546,6.2546,6.1161,6.126,129813680.0
2018-05-15 10:00:00,6.19,6.22,6.18,6.18,61170840.0,6.126,6.1556,6.1161,6.1161,61170840.0
2018-05-15 10:30:00,6.19,6.19,6.13,6.14,74678680.0,6.126,6.126,6.0666,6.0765,74678680.0
2018-05-15 11:00:00,6.14,6.16,6.07,6.08,97444160.0,6.0765,6.0963,6.0072,6.0171,97444160.0
2018-05-15 11:30:00,6.08,6.11,6.04,6.1,91433160.0,6.0171,6.0468,5.9775,6.0369,91433160.0
2018-05-15 12:00:00,6.1,6.13,6.08,6.13,45509120.0,6.0369,6.0666,6.0171,6.0666,45509120.0
2018-05-15 12:30:00,6.13,6.15,6.12,6.12,42235320.0,6.0666,6.0864,6.0567,6.0567,42235320.0
2018-05-15 13:00:00,6.12,6.13,6.1,6.12,26039360.0,6.0567,6.0666,6.0369,6.0567,26039360.0
2018-05-15 13:30:00,6.12,6.12,6.09,6.09,28378320.0,6.0567,6.0567,6.027,6.027,28378320.0
2018-05-15 14:00:00,6.09,6.11,6.09,6.11,22531760.0,6.027,6.0468,6.027,6.0468,22531760.0
2018-05-15 14:30:00,6.11,6.12,6.11,6.11,21613960.0,6.0468,6.0567,6.0468,6.0468,21613960.0
2018-05-15 15:00:00,6.11,6.12,6.1,6.1,27857640.0,6.0468,6.0567,6.0369,6.0369,27857640.0
2018-05-15 15:30:00,6.1,6.15,6.1,6.14,70378240.0,6.0369,6.0864,6.0369,6.0765,70378240.0
2018-05-16 09:30:00,6.1,6.19,6.06,6.18,102214960.0,6.0369,6.126,5.9973,6.1161,102214960.0
2018-05-16 10:00:00,6.18,6.2,6.16,6.19,46642440.0,6.1161,6.1359,6.0963,6.126,46642440.0
2018-05-16 10:30:00,6.19,6.21,6.18,6.19,30074680.0,6.126,6.1458,6.1161,6.126,30074680.0
2018-05-16 11:00:00,6.19,6.19,6.13,6.14,30336840.0,6.126,6.126,6.0666,6.0765,30336840.0
2018-05-16 11:30:00,6.14,6.16,6.14,6.16,18003200.0,6.0765,6.0963,6.0765,6.0963,18003200.0
2018-05-16 12:00:00,6.16,6.16,6.14,6.14,17640920.0,6.0963,6.0963,6.0765,6.0765,17640920.0
2018-05-16 12:30:00,6.14,6.16,6.14,6.15,12305040.0,6.0765,6.0963,6.0765,6.0864,12305040.0
2018-05-16 13:00:00,6.15,6.15,6.12,6.12,18320880.0,6.0864,6.0864,6.0567,6.0567,18320880.0
2018-05-16 13:30:00,6.12,6.14,6.12,6.13,16098480.0,6.0567,6.0765,6.0567,6.0666,16098480.0
2018-05-16 14:00:00,6.13,6.17,6.13,6.16,20335080.0,6.0666,6.1062,6.0666,6.0963,20335080.0
2018-05-16 14:30:00,6.16,6.17,6.16,6.17,12636160.0,6.0963,6.1062,6.0963,6.1062,12636160.0
2018-05-16 15:00:00,6.17,6.17,6.14,6.15,16235400.0,6.1062,6.1062,6.0765,6.0864,16235400.0
2018-05-16 15:30:00,6.15,6.15,6.13,6.15,33176840.0,6.0864,6.0864,6.0666,6.0864,33176840.0
2018-05-17 09:30:00,6.15,6.24,6.15,6.24,77940360.0,6.0864,6.1754,6.0864,6.1754,77940360.0
2018-05-17 10:00:00,6.24,6.28,6.24,6.27,66296520.0,6.1754,6.215,6.1754,6.2051,66296520.0
2018-05-17 10:30:00,6.27,6.29,6.26,6.27,32302080.0,6.2051,6.2249,6.1952,6.2051,32302080.0
2018-05-17 11:00:00,6.27,6.28,6.25,6.26,23878720.0,6.2051,6.215,6.1853,6.1952,23878720.0
2018-05-17 11:30:00,6.26,6.27,6.22,6.22,30934840.0,6.1952,6.2051,6.1556,6.1556,30934840.0
2018-05-17 12:00:00,6.22,6.24,6.22,6.24,17563080.0,6.1556,6.1754,6.1556,6.1754,17563080.0
2018-05-17 12:30:00,6.24,6.24,6.2,6.2,19284920.0,6.1754,6.1754,6.1359,6.1359,19284920.0
2018-05-17 13:00:00,6.2,6.22,6.2,6.21,11804120.0,6.1359,6.1556,6.1359,6.1458,11804120.0
2018-05-17 13:30:00,6.21,6.21,6.16,6.17,18161200.0,6.1458,6.1458,6.0963,6.1062,18161200.0
2018-05-17 14:00:00,6.17,6.2,6.14,6.19,61081280.0,6.1062,6.1359,6.0765,6.126,61081280.0
2018-05-17 14:30:00,6.2,6.21,6.18,6.2,20268720.0,6.1359,6.1458,6.1161,6.1359,20268720.0
2018-05-17 15:00:00,6.2,6.21,6.19,6.19,18401440.0,6.1359,6.1458,6.126,6.126,18401440.0
2018-05-17 15:30:00,6.19,6.2,6.18,6.19,22956000.0,6.126,6.1359,6.1161,6.126,22956000.0
2018-05-18 09:30:00,6.24,6.31,6.23,6.26,92289920.0,6.1754,6.2447,6.1655,6.1952,92289920.0
2018-05-18 10:00:00,6.27,6.27,6.23,6.25,40220600.0,6.2051,6.2051,6.1655,6.1853,40220600.0
2018-05-18 10:30:00,6.25,6.25,6.2,6.24,36122800.0,6.1853,6.1853,6.1359,6.1754,36122800.0
2018-05-18 11:00:00,6.24,6.26,6.23,6.25,18136600.0,6.1754,6.1952,6.1655,6.1853,18136600.0
2018-05-18 11:30:00,6.25,6.27,6.25,6.25,24018920.0,6.1853,6.2051,6.1853,6.1853,24018920.0
2018-05-18 12:00:00,6.25,6.25,6.22,6.23,12216920.0,6.1853,6.1853,6.1556,6.1655,12216920.0
2018-05-18 12:30:00,6.23,6.25,6.23,6.24,14763720.0,6.1655,6.1853,6.1655,6.1754,14763720.0
2018-05-18 13:00:00,6.24,6.24,6.23,6.23,11546640.0,6.1754,6.1754,6.1655,6.1655,11546640.0
2018-05-18 13:30:00,6.23,6.23,6.19,6.19,25851440.0,6.1655,6.1655,6.126,6.126,25851440.0
2018-05-18 14:00:00,6.19,6.19,6.17,6.19,24953480.0,6.126,6.126,6.1062,6.126,24953480.0
2018-05-18 14:30:00,6.19,6.2,6.17,6.17,15732040.0,6.126,6.1359,6.1062,6.1062,15732040.0
2018-05-18 15:00:00,6.18,6.18,6.15,6.16,24991320.0,6.1161,6.1161,6.0864,6.0963,24991320.0
2018-05-18 15:30:00,6.16,6.17,6.14,6.15,32271920.0,6.0963,6.1062,6.0765,6.0864,32271920.0
2018-05-21 09:30:00,6.25,6.25,6.16,6.19,84857680.0,6.1853,6.1853,6.0963,6.126,84857680.0
2018-05-21 10:00:00,6.19,6.2,6.13,6.14,52583680.0,6.126,6.1359,6.0666,6.0765,52583680.0
2018-05-21 10:30:00,6.14,6.16,6.12,6.16,38401800.0,6.0765,6.0963,6.0567,6.0963,38401800.0
2018-05-21 11:00:00,6.16,6.16,6.05,6.07,42091040.0,6.0963,6.0963,5.9874,6.0072,42091040.0
2018-05-21 11:30:00,6.07,6.09,6.05,6.09,33322040.0,6.0072,6.027,5.9874,6.027,33322040.0
2018-05-21 12:00:00,6.09,6.11,6.08,6.08,23474280.0,6.027,6.0468,6.0171,6.0171,23474280.0
2018-05-21 12:30:00,6.08,6.1,6.08,6.09,13075880.0,6.0171,6.0369,6.0171,6.027,13075880.0
2018-05-21 13:00:00,6.09,6.12,6.09,6.1,18959440.0,6.027,6.0567,6.027,6.0369,18959440.0
2018-05-21 13:30:00,6.1,6.11,6.09,6.1,10664560.0,6.0369,6.0468,6.027,6.0369,10664560.0
2018-05-21 14:00:00,6.1,6.1,6.05,6.05,21608320.0,6.0369,6.0369,5.9874,5.9874,21608320.0
2018-05-21 14:30:00,6.05,6.06,6.01,6.05,42776280.0,5.9874,5.9973,5.9478,5.9874,42776280.0
2018-05-21 15:00:00,6.05,6.09,6.05,6.08,27879480.0,5.9874,6.027,5.9874,6.0171,27879480.0
2018-05-21 15:30:00,6.08,6.11,6.07,6.11,51974040.0,6.0171,6.0468,6.0072,6.0468,51974040.0
2018-05-22 09:30:00,6.13,6.15,6.03,6.05,77411280.0,6.0666,6.0864,5.9676,5.9874,77411280.0
2018-05-22 10:00:00,6.05,6.07,6.01,6.01,54488280.0,5.9874,6.0072,5.9478,5.9478,54488280.0
2018-05-22 10:30:00,6.01,6.05,6.01,6.03,32747880.0,5.9478,5.9874,5.9478,5.9676,32747880.0
2018-05-22 11:00:00,6.03,6.06,6.03,6.05,21059440.0,5.9676,5.9973,5.9676,5.9874,21059440.0
2018-05-22 11:30:00,6.05,6.07,6.05,6.07,19830400.0,5.9874,6.0072,5.9874,6.0072,19830400.0
2018-05-22 12:00:00,6.07,6.09,6.04,6.05,23886360.0,6.0072,6.027,5.9775,5.9874,23886360.0
2018-05-22 12:30:00,6.05,6.05,6.03,6.04,25433240.0,5.9874,5.9874,5.9676,5.9775,25433240.0
2018-05-22 13:00:00,6.04,6.06,6.03,6.05,17509360.0,5.9775,5.9973,5.9676,5.9874,17509360.0
2018-05-22 13:30:00,6.05,6.06,6.04,6.06,10210600.0,5.9874,5.9973,5.9775,5.9973,10210600.0
2018-05-22 14:00:00,6.06,6.1,6.06,6.09,34918360.0,5.9973,6.0369,5.9973,6.027,34918360.0
2018-05-22 14:30:00,6.09,6.11,6.08,6.09,23099720.0,6.027,6.0468,6.0171,6.027,23099720.0
2018-05-22 15:00:00,6.09,6.1,6.08,6.09,17004280.0,6.027,6.0369,6.0171,6.027,17004280.0
2018-05-22 15:30:00,6.09,6.09,6.05,6.07,34833560.0,6.027,6.027,5.9874,6.0072,34833560.0
2018-05-23 09:30:00,6.01,6.11,6.01,6.09,62144360.0,5.9514,6.0504,5.9514,6.0306,62144360.0
2018-05-23 10:00:00,6.09,6.12,6.07,6.1,36925360.0,6.0306,6.0604,6.0108,6.0405,36925360.0
2018-05-23 10:30:00,6.1,6.1,6.06,6.07,25126360.0,6.0405,6.0405,6.0009,6.0108,25126360.0
2018-05-23 11:00:00,6.07,6.1,6.07,6.09,22310440.0,6.0108,6.0405,6.0108,6.0306,22310440.0
2018-05-23 11:30:00,6.09,6.13,6.08,6.09,27894320.0,6.0306,6.0703,6.0207,6.0306,27894320.0
2018-05-23 12:00:00,6.09,6.12,6.09,6.1,17902640.0,6.0306,6.0604,6.0306,6.0405,17902640.0
2018-05-23 12:30:00,6.1,6.13,6.1,6.12,14214200.0,6.0405,6.0703,6.0405,6.0604,14214200.0
2018-05-23 13:00:00,6.12,6.12,6.09,6.1,10216720.0,6.0604,6.0604,6.0306,6.0405,10216720.0
2018-05-23 13:30:00,6.1,6.11,6.08,6.09,13804480.0,6.0405,6.0504,6.0207,6.0306,13804480.0
2018-05-23 14:00:00,6.09,6.13,6.09,6.12,21521960.0,6.0306,6.0703,6.0306,6.0604,21521960.0
2018-05-23 14:30:00,6.12,6.13,6.11,6.13,15982880.0,6.0604,6.0703,6.0504,6.0703,15982880.0
2018-05-23 15:00:00,6.13,6.15,6.13,6.15,25368840.0,6.0703,6.0901,6.0703,6.0901,25368840.0
2018-05-23 15:30:00,6.15,6.19,6.15,6.19,48187480.0,6.0901,6.1297,6.0901,6.1297,48187480.0
2018-05-24 09:30:00,6.18,6.22,6.14,6.15,66439000.0,6.1198,6.1594,6.0802,6.0901,66439000.0
2018-05-24 10:00:00,6.15,6.2,6.14,6.18,31610560.0,6.0901,6.1396,6.0802,6.1198,31610560.0
2018-05-24 10:30:00,6.18,6.19,6.14,6.14,24140920.0,6.1198,6.1297,6.0802,6.0802,24140920.0
2018-05-24 11:00:00,6.14,6.17,6.13,6.17,18015200.0,6.0802,6.1099,6.0703,6.1099,18015200.0
2018-05-24 11:30:00,6.17,6.19,6.17,6.19,18402800.0,6.1099,6.1297,6.1099,6.1297,18402800.0
2018-05-24 12:00:00,6.19,6.21,6.19,6.2,20879120.0,6.1297,6.1495,6.1297,6.1396,20879120.0
2018-05-24 12:30:00,6.2,6.21,6.18,6.2,18517480.0,6.1396,6.1495,6.1198,6.1396,18517480.0
2018-05-24 13:00:00,6.2,6.22,6.2,6.21,14127640.0,6.1396,6.1594,6.1396,6.1495,14127640.0
2018-05-24 13:30:00,6.21,6.23,6.2,6.23,18340400.0,6.1495,6.1693,6.1396,6.1693,18340400.0
2018-05-24 14:00:00,6.23,6.24,6.22,6.22,20647040.0,6.1693,6.1792,6.1594,6.1594,20647040.0
2018-05-24 14:30:00,6.22,6.23,6.21,6.22,13215480.0,6.1594,6.1693,6.1495,6.1594,13215480.0
2018-05-24 15:00:00,6.22,6.22,6.19,6.19,18071120.0,6.1594,6.1594,6.1297,6.1297,18071120.0
2018-05-24 15:30:00,6.19,6.21,6.18,6.19,25954600.0,6.1297,6.1495,6.1198,6.1297,25954600.0
2018-05-25 09:30:00,6.21,6.23,6.17,6.22,36726840.0,6.1495,6.1693,6.1099,6.1594,36726840.0
2018-05-25 10:00:00,6.22,6.25,6.21,6.23,30825680.0,6.1594,6.1891,6.1495,6.1693,30825680.0
2018-05-25 10:30:00,6.23,6.23,6.2,6.22,16149080.0,6.1693,6.1693,6.1396,6.1594,16149080.0
2018-05-25 11:00:00,6.22,6.23,6.21,6.21,9366120.0,6.1594,6.1693,6.1495,6.1495,9366120.0
2018-05-25 11:30:00,6.21,6.23,6.21,6.21,12045360.0,6.1495,6.1693,6.1495,6.1495,12045360.0
2018-05-25 12:00:00,6.21,6.23,6.21,6.22,10500440.0,6.1495,6.1693,6.1495,6.1594,10500440.0
2018-05-25 12:30:00,6.23,6.24,6.22,6.23,13849800.0,6.1693,6.1792,6.1594,6.1693,13849800.0
2018-05-25 13:00:00,6.24,6.25,6.23,6.24,13875560.0,6.1792,6.1891,6.1693,6.1792,13875560.0
2018-05-25 13:30:00,6.24,6.24,6.22,6.22,9240960.0,6.1792,6.1792,6.1594,6.1594,9240960.0
2018-05-25 14:00:00,6.22,6.23,6.22,6.23,8495040.0,6.1594,6.1693,6.1594,6.1693,8495040.0
2018-05-25 14:30:00,6.23,6.23,6.21,6.21,8233680.0,6.1693,6.1693,6.1495,6.1495,8233680.0
2018-05-25 15:00:00,6.21,6.22,6.21,6.22,8943640.0,6.1495,6.1594,6.1495,6.1594,8943640.0
2018-05-25 15:30:00,6.22,6.24,6.21,6.23,25243600.0,6.1594,6.1792,6.1495,6.1693,25243600.0
2018-05-29 09:30:00,6.21,6.28,6.21,6.27,57622920.0,6.1495,6.2188,6.1495,6.2089,57622920.0
2018-05-29 10:00:00,6.27,6.28,6.25,6.26,30059200.0,6.2089,6.2188,6.1891,6.199,30059200.0
2018-05-29 10:30:00,6.26,6.27,6.24,6.26,18875680.0,6.199,6.2089,6.1792,6.199,18875680.0
2018-05-29 11:00:00,6.26,6.26,6.23,6.25,19300280.0,6.199,6.199,6.1693,6.1891,19300280.0
2018-05-29 11:30:00,6.25,6.25,6.19,6.2,22955080.0,6.1891,6.1891,6.1297,6.1396,22955080.0
2018-05-29 12:00:00,6.2,6.21,6.17,6.2,20396120.0,6.1396,6.1495,6.1099,6.1396,20396120.0
2018-05-29 12:30:00,6.2,6.22,6.2,6.22,12490120.0,6.1396,6.1594,6.1396,6.1594,12490120.0
2018-05-29 13:00:00,6.22,6.22,6.2,6.22,7453720.0,6.1594,6.1594,6.1396,6.1594,7453720.0
2018-05-29 13:30:00,6.22,6.22,6.2,6.21,8314600.0,6.1594,6.1594,6.1396,6.1495,8314600.0
2018-05-29 14:00:00,6.21,6.21,6.19,6.21,11223080.0,6.1495,6.1495,6.1297,6.1495,11223080.0
2018-05-29 14:30:00,6.21,6.22,6.19,6.19,9204280.0,6.1495,6.1594,6.1297,6.1297,9204280.0
2018-05-29 15:00:00,6.19,6.2,6.18,6.19,11484840.0,6.1297,6.1396,6.1198,6.1297,11484840.0
2018-05-29 15:30:00,6.19,6.23,6.18,6.21,23662800.0,6.1297,6.1693,6.1198,6.1495,23662800.0
2018-05-30 09:30:00,6.25,6.28,6.22,6.27,51604280.0,6.1891,6.2188,6.1594,6.2089,51604280.0
2018-05-30 10:00:00,6.27,6.31,6.26,6.3,46647720.0,6.2089,6.2485,6.199,6.2386,46647720.0
2018-05-30 10:30:00,6.3,6.31,6.29,6.3,22589200.0,6.2386,6.2485,6.2287,6.2386,22589200.0
2018-05-30 11:00:00,6.3,6.32,6.29,6.31,23029600.0,6.2386,6.2584,6.2287,6.2485,23029600.0
2018-05-30 11:30:00,6.31,6.32,6.3,6.3,15462360.0,6.2485,6.2584,6.2386,6.2386,15462360.0
2018-05-30 12:00:00,6.3,6.31,6.29,6.3,14875440.0,6.2386,6.2485,6.2287,6.2386,14875440.0
2018-05-30 12:30:00,6.3,6.31,6.27,6.28,20815840.0,6.2386,6.2485,6.2089,6.2188,20815840.0
2018-05-30 13:00:00,6.28,6.29,6.26,6.29,14640360.0,6.2188,6.2287,6.199,6.2287,14640360.0
2018-05-30 13:30:00,6.29,6.3,6.28,6.28,8458560.0,6.2287,6.2386,6.2188,6.2188,8458560.0
2018-05-30 14:00:00,6.28,6.3,6.28,6.29,9189920.0,6.2188,6.2386,6.2188,6.2287,9189920.0
2018-05-30 14:30:00,6.29,6.31,6.29,6.31,14466080.0,6.2287,6.2485,6.2287,6.2485,14466080.0
2018-05-30 15:00:00,6.31,6.32,6.31,6.32,20792600.0,6.2485,6.2584,6.2485,6.2584,20792600.0
2018-05-30 15:30:00,6.32,6.33,6.32,6.32,38341400.0,6.2584,6.2683,6.2584,6.2584,38341400.0
2018-05-31 09:30:00,6.29,6.36,6.28,6.36,58138640.0,6.2287,6.298,6.2188,6.298,58138640.0
2018-05-31 10:00:00,6.36,6.37,6.34,6.36,38942800.0,6.298,6.3079,6.2782,6.298,38942800.0
2018-05-31 10:30:00,6.36,6.38,6.32,6.34,33266600.0,6.298,6.3178,6.2584,6.2782,33266600.0
2018-05-31 11:00:00,6.34,6.36,6.33,6.36,18498160.0,6.2782,6.298,6.2683,6.298,18498160.0
2018-05-31 11:30:00,6.36,6.38,6.34,6.37,20711920.0,6.298,6.3178,6.2782,6.3079,20711920.0
2018-05-31 12:00:00,6.37,6.37,6.35,6.36,14764880.0,6.3079,6.3079,6.2881,6.298,14764880.0
2018-05-31 12:30:00,6.36,6.38,6.35,6.38,18039400.0,6.298,6.3178,6.2881,6.3178,18039400.0
2018-05-31 13:00:00,6.38,6.38,6.36,6.37,10815480.0,6.3178,6.3178,6.298,6.3079,10815480.0
2018-05-31 13:30:00,6.37,6.38,6.35,6.35,17591600.0,6.3079,6.3178,6.2881,6.2881,17591600.0
2018-05-31 14:00:00,6.36,6.37,6.34,6.35,14745840.0,6.298,6.3079,6.2782,6.2881,14745840.0
2018-05-31 14:30:00,6.35,6.36,6.33,6.34,13931120.0,6.2881,6.298,6.2683,6.2782,13931120.0
2018-05-31 15:00:00,6.34,6.35,6.33,6.33,13638240.0,6.2782,6.2881,6.2683,6.2683,13638240.0
2018-05-31 15:30:00,6.33,6.34,6.3,6.31,38132560.0,6.2683,6.2782,6.2386,6.2485,38132560.0
2018-06-01 09:30:00,6.35,6.39,6.35,6.38,51268840.0,6.2881,6.3277,6.2881,6.3178,51268840.0
2018-06-01 10:00:00,6.38,6.39,6.34,6.39,39924280.0,6.3178,6.3277,6.2782,6.3277,39924280.0
2018-06-01 10:30:00,6.39,6.4,6.38,6.39,31981120.0,6.3277,6.3376,6.3178,6.3277,31981120.0
2018-06-01 11:00:00,6.39,6.41,6.38,6.4,25306960.0,6.3277,6.3475,6.3178,6.3376,25306960.0
2018-06-01 11:30:00,6.4,6.43,6.4,6.43,30128640.0,6.3376,6.3673,6.3376,6.3673,30128640.0
2018-06-01 12:00:00,6.43,6.43,6.41,6.42,18562440.0,6.3673,6.3673,6.3475,6.3574,18562440.0
2018-06-01 12:30:00,6.42,6.42,6.41,6.41,14289760.0,6.3574,6.3574,6.3475,6.3475,14289760.0
2018-06-01 13:00:00,6.41,6.43,6.41,6.43,14403480.0,6.3475,6.3673,6.3475,6.3673,14403480.0
2018-06-01 13:30:00,6.43,6.43,6.41,6.41,12663160.0,6.3673,6.3673,6.3475,6.3475,12663160.0
2018-06-01 14:00:00,6.41,6.42,6.4,6.42,12923560.0,6.3475,6.3574,6.3376,6.3574,12923560.0
2018-06-01 14:30:00,6.42,6.42,6.41,6.42,10008880.0,6.3574,6.3574,6.3475,6.3574,10008880.0
2018-06-01 15:00:00,6.42,6.43,6.41,6.43,16359960.0,6.3574,6.3673,6.3475,6.3673,16359960.0
2018-06-01 15:30:00,6.43,6.45,6.43,6.44,51719800.0,6.3673,6.3871,6.3673,6.3772,51719800.0
2018-06-04 09:30:00,6.48,6.5,6.44,6.49,71603680.0,6.4168,6.4366,6.3772,6.4267,71603680.0
2018-06-04 10:00:00,6.49,6.5,6.45,6.48,37205200.0,6.4267,6.4366,6.3871,6.4168,37205200.0
2018-06-04 10:30:00,6.48,6.53,6.47,6.53,58028960.0,6.4168,6.4664,6.4069,6.4664,58028960.0
2018-06-04 11:00:00,6.53,6.56,6.51,6.56,45672440.0,6.4664,6.4961,6.4466,6.4961,45672440.0
2018-06-04 11:30:00,6.56,6.59,6.55,6.59,49384320.0,6.4961,6.5258,6.4862,6.5258,49384320.0
2018-06-04 12:00:00,6.59,6.62,6.59,6.62,43375680.0,6.5258,6.5555,6.5258,6.5555,43375680.0
2018-06-04 12:30:00,6.62,6.63,6.61,6.61,27610320.0,6.5555,6.5654,6.5456,6.5456,27610320.0
2018-06-04 13:00:00,6.61,6.62,6.6,6.62,21717240.0,6.5456,6.5555,6.5357,6.5555,21717240.0
2018-06-04 13:30:00,6.62,6.62,6.6,6.62,19151440.0,6.5555,6.5555,6.5357,6.5555,19151440.0
2018-06-04 14:00:00,6.62,6.63,6.61,6.62,23546600.0,6.5555,6.5654,6.5456,6.5555,23546600.0
2018-06-04 14:30:00,6.62,6.64,6.62,6.63,31760400.0,6.5555,6.5753,6.5555,6.5654,31760400.0
2018-06-04 15:00:00,6.63,6.63,6.6,6.6,26254680.0,6.5654,6.5654,6.5357,6.5357,26254680.0
2018-06-04 15:30:00,6.6,6.63,6.6,6.62,49706160.0,6.5357,6.5654,6.5357,6.5555,49706160.0
2018-06-05 09:30:00,6.62,6.66,6.58,6.64,72965320.0,6.5555,6.5951,6.5159,6.5753,72965320.0
2018-06-05 10:00:00,6.64,6.65,6.61,6.62,35611400.0,6.5753,6.5852,6.5456,6.5555,35611400.0
2018-06-05 10:30:00,6.62,6.65,6.61,6.65,29552400.0,6.5555,6.5852,6.5456,6.5852,29552400.0
2018-06-05 11:00:00,6.64,6.65,6.62,6.63,22899720.0,6.5753,6.5852,6.5555,6.5654,22899720.0
2018-06-05 11:30:00,6.63,6.64,6.6,6.61,21081160.0,6.5654,6.5753,6.5357,6.5456,21081160.0
2018-06-05 12:00:00,6.61,6.62,6.59,6.6,14406120.0,6.5456,6.5555,6.5258,6.5357,14406120.0
2018-06-05 12:30:00,6.6,6.64,6.6,6.63,12603600.0,6.5357,6.5753,6.5357,6.5654,12603600.0
2018-06-05 13:00:00,6.63,6.65,6.63,6.64,12915240.0,6.5654,6.5852,6.5654,6.5753,12915240.0
2018-06-05 13:30:00,6.64,6.64,6.63,6.63,7675960.0,6.5753,6.5753,6.5654,6.5654,7675960.0
2018-06-05 14:00:00,6.63,6.63,6.62,6.63,9568400.0,6.5654,6.5654,6.5555,6.5654,9568400.0
2018-06-05 14:30:00,6.63,6.64,6.62,6.64,11226960.0,6.5654,6.5753,6.5555,6.5753,11226960.0
2018-06-05 15:00:00,6.63,6.64,6.62,6.62,14618680.0,6.5654,6.5753,6.5555,6.5555,14618680.0
2018-06-05 15:30:00,6.63,6.63,6.61,6.63,29682440.0,6.5654,6.5654,6.5456,6.5654,29682440.0
2018-06-06 09:30:00,6.54,6.62,6.52,6.57,91328920.0,6.4763,6.5555,6.4565,6.506,91328920.0
2018-06-06 10:00:00,6.57,6.59,6.56,6.57,29518640.0,6.506,6.5258,6.4961,6.506,29518640.0
2018-06-06 10:30:00,6.57,6.59,6.56,6.59,19689520.0,6.506,6.5258,6.4961,6.5258,19689520.0
2018-06-06 11:00:00,6.58,6.6,6.58,6.6,15967480.0,6.5159,6.5357,6.5159,6.5357,15967480.0
2018-06-06 11:30:00,6.6,6.62,6.59,6.6,18704000.0,6.5357,6.5555,6.5258,6.5357,18704000.0
2018-06-06 12:00:00,6.6,6.6,6.58,6.58,9327040.0,6.5357,6.5357,6.5159,6.5159,9327040.0
2018-06-06 12:30:00,6.58,6.59,6.58,6.59,6763440.0,6.5159,6.5258,6.5159,6.5258,6763440.0
2018-06-06 13:00:00,6.59,6.6,6.57,6.58,8937600.0,6.5258,6.5357,6.506,6.5159,8937600.0
2018-06-06 13:30:00,6.58,6.58,6.57,6.57,6633040.0,6.5159,6.5159,6.506,6.506,6633040.0
2018-06-06 14:00:00,6.57,6.6,6.57,6.6,11084200.0,6.506,6.5357,6.506,6.5357,11084200.0
2018-06-06 14:30:00,6.6,6.61,6.59,6.61,11582080.0,6.5357,6.5456,6.5258,6.5456,11582080.0
2018-06-06 15:00:00,6.61,6.61,6.6,6.6,10103200.0,6.5456,6.5456,6.5357,6.5357,10103200.0
2018-06-06 15:30:00,6.6,6.63,6.6,6.63,33067240.0,6.5357,6.5654,6.5357,6.5654,33067240.0
2018-06-07 09:30:00,6.63,6.64,6.6,6.61,38614080.0,6.5654,6.5753,6.5357,6.5456,38614080.0
2018-06-07 10:00:00,6.6,6.61,6.54,6.55,30850960.0,6.5357,6.5456,6.4763,6.4862,30850960.0
2018-06-07 10:30:00,6.55,6.56,6.48,6.53,39686280.0,6.4862,6.4961,6.4168,6.4664,39686280.0
2018-06-07 11:00:00,6.53,6.56,6.51,6.55,18642640.0,6.4664,6.4961,6.4466,6.4862,18642640.0
2018-06-07 11:30:00,6.54,6.55,6.53,6.54,11905440.0,6.4763,6.4862,6.4664,6.4763,11905440.0
2018-06-07 12:00:00,6.54,6.55,6.52,6.53,9607360.0,6.4763,6.4862,6.4565,6.4664,9607360.0
2018-06-07 12:30:00,6.53,6.54,6.51,6.52,10429240.0,6.4664,6.4763,6.4466,6.4565,10429240.0
2018-06-07 13:00:00,6.52,6.53,6.5,6.51,9407480.0,6.4565,6.4664,6.4366,6.4466,9407480.0
2018-06-07 13:30:00,6.51,6.53,6.5,6.52,12150680.0,6.4466,6.4664,6.4366,6.4565,12150680.0
2018-06-07 14:00:00,6.52,6.58,6.51,6.55,36751200.0,6.4565,6.5159,6.4466,6.4862,36751200.0
2018-06-07 14:30:00,6.55,6.57,6.55,6.56,10198200.0,6.4862,6.506,6.4862,6.4961,10198200.0
2018-06-07 15:00:00,6.56,6.58,6.55,6.58,14035840.0,6.4961,6.5159,6.4862,6.5159,14035840.0
2018-06-07 15:30:00,6.58,6.59,6.57,6.57,23941160.0,6.5159,6.5258,6.506,6.506,23941160.0
2018-06-08 09:30:00,6.5,6.58,6.48,6.56,47706160.0,6.4366,6.5159,6.4168,6.4961,47706160.0
2018-06-08 10:00:00,6.57,6.6,6.56,6.58,29722680.0,6.506,6.5357,6.4961,6.5159,29722680.0
2018-06-08 10:30:00,6.57,6.57,6.53,6.55,26853760.0,6.506,6.506,6.4664,6.4862,26853760.0
2018-06-08 11:00:00,6.55,6.56,6.53,6.55,15702760.0,6.4862,6.4961,6.4664,6.4862,15702760.0
2018-06-08 11:30:00,6.55,6.56,6.53,6.54,10523680.0,6.4862,6.4961,6.4664,6.4763,10523680.0
2018-06-08 12:00:00,6.54,6.56,6.54,6.55,8758240.0,6.4763,6.4961,6.4763,6.4862,8758240.0
2018-06-08 12:30:00,6.55,6.55,6.53,6.54,7815600.0,6.4862,6.4862,6.4664,6.4763,7815600.0
2018-06-08 13:00:00,6.54,6.55,6.54,6.54,4314200.0,6.4763,6.4862,6.4763,6.4763,4314200.0
2018-06-08 13:30:00,6.54,6.55,6.54,6.55,9889600.0,6.4763,6.4862,6.4763,6.4862,9889600.0
2018-06-08 14:00:00,6.55,6.57,6.55,6.56,12799040.0,6.4862,6.506,6.4862,6.4961,12799040.0
2018-06-08 14:30:00,6.56,6.58,6.56,6.57,18591520.0,6.4961,6.5159,6.4961,6.506,18591520.0
2018-06-08 15:00:00,6.57,6.57,6.56,6.56,8398680.0,6.506,6.506,6.4961,6.4961,8398680.0
2018-06-08 15:30:00,6.56,6.57,6.54,6.55,31869080.0,6.4961,6.506,6.4763,6.4862,31869080.0
2018-06-11 09:30:00,6.54,6.59,6.52,6.55,40397480.0,6.4763,6.5258,6.4565,6.4862,40397480.0
2018-06-11 10:00:00,6.55,6.57,6.53,6.53,16418040.0,6.4862,6.506,6.4664,6.4664,16418040.0
2018-06-11 10:30:00,6.53,6.53,6.5,6.52,22504960.0,6.4664,6.4664,6.4366,6.4565,22504960.0
2018-06-11 11:00:00,6.52,6.53,6.51,6.51,13282440.0,6.4565,6.4664,6.4466,6.4466,13282440.0
2018-06-11 11:30:00,6.51,6.53,6.51,6.53,13390560.0,6.4466,6.4664,6.4466,6.4664,13390560.0
2018-06-11 12:00:00,6.53,6.55,6.52,6.55,12358680.0,6.4664,6.4862,6.4565,6.4862,12358680.0
2018-06-11 12:30:00,6.55,6.55,6.53,6.54,5841960.0,6.4862,6.4862,6.4664,6.4763,5841960.0
2018-06-11 13:00:00,6.54,6.54,6.53,6.53,6811120.0,6.4763,6.4763,6.4664,6.4664,6811120.0
2018-06-11 13:30:00,6.53,6.54,6.53,6.53,6006680.0,6.4664,6.4763,6.4664,6.4664,6006680.0
2018-06-11 14:00:00,6.53,6.54,6.53,6.54,7917720.0,6.4664,6.4763,6.4664,6.4763,7917720.0
2018-06-11 14:30:00,6.53,6.54,6.53,6.53,5784840.0,6.4664,6.4763,6.4664,6.4664,5784840.0
2018-06-11 15:00:00,6.53,6.54,6.51,6.52,19645720.0,6.4664,6.4763,6.4466,6.4565,19645720.0
2018-06-11 15:30:00,6.52,6.53,6.51,6.52,23327360.0,6.4565,6.4664,6.4466,6.4565,23327360.0
2018-06-12 09:30:00,6.54,6.55,6.51,6.53,31713400.0,6.4763,6.4862,6.4466,6.4664,31713400.0
2018-06-12 10:00:00,6.53,6.54,6.5,6.5,25359440.0,6.4664,6.4763,6.4366,6.4366,25359440.0
2018-06-12 10:30:00,6.5,6.54,6.49,6.54,19746560.0,6.4366,6.4763,6.4267,6.4763,19746560.0
2018-06-12 11:00:00,6.54,6.55,6.53,6.54,12484280.0,6.4763,6.4862,6.4664,6.4763,12484280.0
2018-06-12 11:30:00,6.54,6.56,6.53,6.55,13591080.0,6.4763,6.4961,6.4664,6.4862,13591080.0
2018-06-12 12:00:00,6.55,6.56,6.55,6.55,10981320.0,6.4862,6.4961,6.4862,6.4862,10981320.0
2018-06-12 12:30:00,6.55,6.56,6.54,6.55,6812560.0,6.4862,6.4961,6.4763,6.4862,6812560.0
2018-06-12 13:00:00,6.55,6.58,6.54,6.57,17816560.0,6.4862,6.5159,6.4763,6.506,17816560.0
2018-06-12 13:30:00,6.57,6.58,6.55,6.57,11738640.0,6.506,6.5159,6.4862,6.506,11738640.0
2018-06-12 14:00:00,6.57,6.57,6.52,6.53,14048560.0,6.506,6.506,6.4565,6.4664,14048560.0
2018-06-12 14:30:00,6.53,6.53,6.52,6.52,13321640.0,6.4664,6.4664,6.4565,6.4565,13321640.0
2018-06-12 15:00:00,6.52,6.55,6.51,6.54,12455480.0,6.4565,6.4862,6.4466,6.4763,12455480.0
2018-06-12 15:30:00,6.54,6.57,6.53,6.57,29240680.0,6.4763,6.506,6.4664,6.506,29240680.0
2018-06-13 09:30:00,6.57,6.62,6.55,6.62,41634200.0,6.506,6.5555,6.4862,6.5555,41634200.0
2018-06-13 10:00:00,6.61,6.64,6.61,6.62,32917240.0,6.5456,6.5753,6.5456,6.5555,32917240.0
2018-06-13 10:30:00,6.63,6.64,6.61,6.62,16240280.0,6.5654,6.5753,6.5456,6.5555,16240280.0
2018-06-13 11:00:00,6.62,6.63,6.62,6.63,8738200.0,6.5555,6.5654,6.5555,6.5654,8738200.0
2018-06-13 11:30:00,6.63,6.64,6.62,6.62,13057000.0,6.5654,6.5753,6.5555,6.5555,13057000.0
2018-06-13 12:00:00,6.62,6.63,6.61,6.62,13401240.0,6.5555,6.5654,6.5456,6.5555,13401240.0
2018-06-13 12:30:00,6.62,6.62,6.61,6.61,7585720.0,6.5555,6.5555,6.5456,6.5456,7585720.0
2018-06-13 13:00:00,6.61,6.62,6.6,6.62,8323560.0,6.5456,6.5555,6.5357,6.5555,8323560.0
2018-06-13 13:30:00,6.62,6.63,6.61,6.62,9364160.0,6.5555,6.5654,6.5456,6.5555,9364160.0
2018-06-13 14:00:00,6.62,6.63,6.57,6.58,25190600.0,6.5555,6.5654,6.506,6.5159,25190600.0
2018-06-13 14:30:00,6.58,6.6,6.55,6.6,16368880.0,6.5159,6.5357,6.4862,6.5357,16368880.0
2018-06-13 15:00:00,6.6,6.61,6.57,6.58,18546440.0,6.5357,6.5456,6.506,6.5159,18546440.0
2018-06-13 15:30:00,6.58,6.58,6.55,6.56,25771000.0,6.5159,6.5159,6.4862,6.4961,25771000.0
2018-06-14 09:30:00,6.61,6.68,6.59,6.65,63121160.0,6.5456,6.6149,6.5258,6.5852,63121160.0
2018-06-14 10:00:00,6.65,6.71,6.65,6.71,49368280.0,6.5852,6.6446,6.5852,6.6446,49368280.0
2018-06-14 10:30:00,6.71,6.71,6.67,6.67,30720040.0,6.6446,6.6446,6.605,6.605,30720040.0
2018-06-14 11:00:00,6.67,6.69,6.66,6.68,18133720.0,6.605,6.6248,6.5951,6.6149,18133720.0
2018-06-14 11:30:00,6.69,6.71,6.69,6.7,15849800.0,6.6248,6.6446,6.6248,6.6347,15849800.0
2018-06-14 12:00:00,6.7,6.71,6.69,6.71,15738600.0,6.6347,6.6446,6.6248,6.6446,15738600.0
2018-06-14 12:30:00,6.71,6.71,6.69,6.7,13681760.0,6.6446,6.6446,6.6248,6.6347,13681760.0
2018-06-14 13:00:00,6.7,6.72,6.69,6.72,11632760.0,6.6347,6.6545,6.6248,6.6545,11632760.0
2018-06-14 13:30:00,6.72,6.73,6.72,6.72,15152600.0,6.6545,6.6644,6.6545,6.6545,15152600.0
2018-06-14 14:00:00,6.72,6.72,6.69,6.7,15103280.0,6.6545,6.6545,6.6248,6.6347,15103280.0
2018-06-14 14:30:00,6.7,6.71,6.64,6.65,23701200.0,6.6347,6.6446,6.5753,6.5852,23701200.0
2018-06-14 15:00:00,6.65,6.67,6.64,6.66,22236080.0,6.5852,6.605,6.5753,6.5951,22236080.0
2018-06-14 15:30:00,6.66,6.68,6.66,6.67,31844040.0,6.5951,6.6149,6.5951,6.605,31844040.0
2018-06-15 09:30:00,6.62,6.65,6.58,6.65,83671040.0,6.5555,6.5852,6.5159,6.5852,83671040.0
2018-06-15 10:00:00,6.65,6.69,6.64,6.68,35112640.0,6.5852,6.6248,6.5753,6.6149,35112640.0
2018-06-15 10:30:00,6.68,6.68,6.65,6.66,23796800.0,6.6149,6.6149,6.5852,6.5951,23796800.0
2018-06-15 11:00:00,6.66,6.67,6.64,6.64,19546560.0,6.5951,6.605,6.5753,6.5753,19546560.0
2018-06-15 11:30:00,6.64,6.65,6.63,6.65,13387920.0,6.5753,6.5852,6.5654,6.5852,13387920.0
2018-06-15 12:00:00,6.65,6.65,6.62,6.63,10301680.0,6.5852,6.5852,6.5555,6.5654,10301680.0
2018-06-15 12:30:00,6.63,6.65,6.63,6.65,12076400.0,6.5654,6.5852,6.5654,6.5852,12076400.0
2018-06-15 13:00:00,6.65,6.66,6.64,6.65,8550600.0,6.5852,6.5951,6.5753,6.5852,8550600.0
2018-06-15 13:30:00,6.65,6.65,6.63,6.64,8314080.0,6.5852,6.5852,6.5654,6.5753,8314080.0
2018-06-15 14:00:00,6.64,6.66,6.63,6.65,13618120.0,6.5753,6.5951,6.5654,6.5852,13618120.0
2018-06-15 14:30:00,6.65,6.66,6.64,6.65,11742720.0,6.5852,6.5951,6.5753,6.5852,11742720.0
2018-06-15 15:00:00,6.65,6.65,6.63,6.63,14339880.0,6.5852,6.5852,6.5654,6.5654,14339880.0
2018-06-15 15:30:00,6.63,6.64,6.62,6.63,30194440.0,6.5654,6.5753,6.5555,6.5654,30194440.0
2018-06-18 09:30:00,6.59,6.65,6.56,6.58,55681160.0,6.5258,6.5852,6.4961,6.5159,55681160.0
2018-06-18 10:00:00,6.58,6.59,6.56,6.57,29904600.0,6.5159,6.5258,6.4961,6.506,29904600.0
2018-06-18 10:30:00,6.57,6.61,6.57,6.6,26272960.0,6.506,6.5456,6.506,6.5357,26272960.0
2018-06-18 11:00:00,6.6,6.62,6.59,6.59,22490880.0,6.5357,6.5555,6.5258,6.5258,22490880.0
2018-06-18 11:30:00,6.59,6.59,6.58,6.58,13386320.0,6.5258,6.5258,6.5159,6.5159,13386320.0
2018-06-18 12:00:00,6.58,6.59,6.56,6.57,13305880.0,6.5159,6.5258,6.4961,6.506,13305880.0
2018-06-18 12:30:00,6.57,6.58,6.57,6.57,8669920.0,6.506,6.5159,6.506,6.506,8669920.0
2018-06-18 13:00:00,6.57,6.59,6.57,6.59,10078160.0,6.506,6.5258,6.506,6.5258,10078160.0
2018-06-18 13:30:00,6.59,6.6,6.58,6.6,9300840.0,6.5258,6.5357,6.5159,6.5357,9300840.0
2018-06-18 14:00:00,6.6,6.6,6.58,6.59,7961160.0,6.5357,6.5357,6.5159,6.5258,7961160.0
2018-06-18 14:30:00,6.59,6.61,6.59,6.61,11908240.0,6.5258,6.5456,6.5258,6.5456,11908240.0
2018-06-18 15:00:00,6.61,6.64,6.61,6.64,19073680.0,6.5456,6.5753,6.5456,6.5753,19073680.0
2018-06-18 15:30:00,6.64,6.64,6.62,6.63,24464960.0,6.5753,6.5753,6.5555,6.5654,24464960.0
2018-06-19 09:30:00,6.52,6.56,6.43,6.45,82947760.0,6.4565,6.4961,6.3673,6.3871,82947760.0
2018-06-19 10:00:00,6.45,6.47,6.38,6.38,59993840.0,6.3871,6.4069,6.3178,6.3178,59993840.0
2018-06-19 10:30:00,6.38,6.44,6.38,6.42,38713120.0,6.3178,6.3772,6.3178,6.3574,38713120.0
2018-06-19 11:00:00,6.42,6.45,6.4,6.44,27308640.0,6.3574,6.3871,6.3376,6.3772,27308640.0
2018-06-19 11:30:00,6.44,6.47,6.43,6.46,26731520.0,6.3772,6.4069,6.3673,6.397,26731520.0
2018-06-19 12:00:00,6.46,6.46,6.43,6.44,14524320.0,6.397,6.397,6.3673,6.3772,14524320.0
2018-06-19 12:30:00,6.45,6.45,6.42,6.43,14694760.0,6.3871,6.3871,6.3574,6.3673,14694760.0
2018-06-19 13:00:00,6.43,6.44,6.42,6.43,10499240.0,6.3673,6.3772,6.3574,6.3673,10499240.0
2018-06-19 13:30:00,6.43,6.45,6.42,6.45,13711320.0,6.3673,6.3871,6.3574,6.3871,13711320.0
2018-06-19 14:00:00,6.45,6.47,6.45,6.46,17357680.0,6.3871,6.4069,6.3871,6.397,17357680.0
2018-06-19 14:30:00,6.46,6.48,6.46,6.48,15842920.0,6.397,6.4168,6.397,6.4168,15842920.0
2018-06-19 15:00:00,6.48,6.48,6.45,6.45,18602240.0,6.4168,6.4168,6.3871,6.3871,18602240.0
2018-06-19 15:30:00,6.45,6.59,6.45,6.5,57142840.0,6.3871,6.5258,6.3871,6.4366,57142840.0
2018-06-20 09:30:00,6.55,6.56,6.52,6.53,47105000.0,6.4862,6.4961,6.4565,6.4664,47105000.0
2018-06-20 10:00:00,6.53,6.56,6.51,6.53,37183400.0,6.4664,6.4961,6.4466,6.4664,37183400.0
2018-06-20 10:30:00,6.53,6.59,6.52,6.58,37455680.0,6.4664,6.5258,6.4565,6.5159,37455680.0
2018-06-20 11:00:00,6.58,6.59,6.56,6.59,21090480.0,6.5159,6.5258,6.4961,6.5258,21090480.0
2018-06-20 11:30:00,6.59,6.6,6.58,6.6,15123400.0,6.5258,6.5357,6.5159,6.5357,15123400.0
2018-06-20 12:00:00,6.6,6.61,6.59,6.6,14756200.0,6.5357,6.5456,6.5258,6.5357,14756200.0
2018-06-20 12:30:00,6.6,6.6,6.58,6.58,12111600.0,6.5357,6.5357,6.5159,6.5159,12111600.0
2018-06-20 13:00:00,6.58,6.58,6.56,6.56,14764640.0,6.5159,6.5159,6.4961,6.4961,14764640.0
2018-06-20 13:30:00,6.56,6.58,6.56,6.58,10628920.0,6.4961,6.5159,6.4961,6.5159,10628920.0
2018-06-20 14:00:00,6.58,6.58,6.57,6.57,7033080.0,6.5159,6.5159,6.506,6.506,7033080.0
2018-06-20 14:30:00,6.57,6.57,6.56,6.56,8139480.0,6.506,6.506,6.4961,6.4961,8139480.0
2018-06-20 15:00:00,6.56,6.57,6.55,6.56,16282280.0,6.4961,6.506,6.4862,6.4961,16282280.0
2018-06-20 15:30:00,6.57,6.57,6.55,6.56,24204040.0,6.506,6.506,6.4862,6.4961,24204040.0
2018-06-21 09:30:00,6.59,6.61,6.54,6.56,42058920.0,6.5258,6.5456,6.4763,6.4961,42058920.0
2018-06-21 10:00:00,6.56,6.56,6.46,6.5,32933320.0,6.4961,6.4961,6.397,6.4366,32933320.0
2018-06-21 10:30:00,6.5,6.51,6.47,6.47,19732880.0,6.4366,6.4466,6.4069,6.4069,19732880.0
2018-06-21 11:00:00,6.47,6.49,6.45,6.46,22456120.0,6.4069,6.4267,6.3871,6.397,22456120.0
2018-06-21 11:30:00,6.46,6.49,6.46,6.48,15415880.0,6.397,6.4267,6.397,6.4168,15415880.0
2018-06-21 12:00:00,6.48,6.48,6.46,6.46,10912160.0,6.4168,6.4168,6.397,6.397,10912160.0
2018-06-21 12:30:00,6.46,6.46,6.44,6.44,14077120.0,6.397,6.397,6.3772,6.3772,14077120.0
2018-06-21 13:00:00,6.44,6.47,6.42,6.45,15820560.0,6.3772,6.4069,6.3574,6.3871,15820560.0
2018-06-21 13:30:00,6.45,6.45,6.44,6.45,9222720.0,6.3871,6.3871,6.3772,6.3871,9222720.0
2018-06-21 14:00:00,6.45,6.46,6.44,6.45,8560760.0,6.3871,6.397,6.3772,6.3871,8560760.0
2018-06-21 14:30:00,6.45,6.46,6.44,6.44,7382680.0,6.3871,6.397,6.3772,6.3772,7382680.0
2018-06-21 15:00:00,6.44,6.46,6.42,6.45,16881400.0,6.3772,6.397,6.3574,6.3871,16881400.0
2018-06-21 15:30:00,6.45,6.45,6.42,6.43,31803560.0,6.3871,6.3871,6.3574,6.3673,31803560.0
2018-06-22 09:30:00,6.45,6.46,6.31,6.32,59104880.0,6.3871,6.397,6.2485,6.2584,59104880.0
2018-06-22 10:00:00,6.31,6.34,6.27,6.28,44148160.0,6.2485,6.2782,6.2089,6.2188,44148160.0
2018-06-22 10:30:00,6.28,6.31,6.26,6.3,36489280.0,6.2188,6.2485,6.199,6.2386,36489280.0
2018-06-22 11:00:00,6.3,6.31,6.26,6.27,25050760.0,6.2386,6.2485,6.199,6.2089,25050760.0
2018-06-22 11:30:00,6.27,6.31,6.27,6.3,15876920.0,6.2089,6.2485,6.2089,6.2386,15876920.0
2018-06-22 12:00:00,6.3,6.31,6.29,6.3,12181080.0,6.2386,6.2485,6.2287,6.2386,12181080.0
2018-06-22 12:30:00,6.3,6.32,6.3,6.31,12420960.0,6.2386,6.2584,6.2386,6.2485,12420960.0
2018-06-22 13:00:00,6.31,6.32,6.3,6.31,11660280.0,6.2485,6.2584,6.2386,6.2485,11660280.0
2018-06-22 13:30:00,6.31,6.33,6.3,6.31,9179880.0,6.2485,6.2683,6.2386,6.2485,9179880.0
2018-06-22 14:00:00,6.31,6.31,6.3,6.3,9126920.0,6.2485,6.2485,6.2386,6.2386,9126920.0
2018-06-22 14:30:00,6.3,6.3,6.29,6.29,11843520.0,6.2386,6.2386,6.2287,6.2287,11843520.0
2018-06-22 15:00:00,6.29,6.3,6.28,6.29,12456200.0,6.2287,6.2386,6.2188,6.2287,12456200.0
2018-06-22 15:30:00,6.29,6.3,6.26,6.27,40652560.0,6.2287,6.2386,6.199,6.2089,40652560.0
2018-06-25 09:30:00,6.16,6.17,6.04,6.08,78210120.0,6.1,6.1099,5.9811,6.0207,78210120.0
2018-06-25 10:00:00,6.08,6.1,5.99,6.02,56304480.0,6.0207,6.0405,5.9316,5.9613,56304480.0
2018-06-25 10:30:00,6.02,6.05,5.99,6.0,37230840.0,5.9613,5.991,5.9316,5.9415,37230840.0
2018-06-25 11:00:00,6.0,6.0,5.94,5.94,45497440.0,5.9415,5.9415,5.8821,5.8821,45497440.0
2018-06-25 11:30:00,5.94,5.97,5.93,5.94,33105680.0,5.8821,5.9118,5.8722,5.8821,33105680.0
2018-06-25 12:00:00,5.94,5.95,5.89,5.92,41793040.0,5.8821,5.892,5.8326,5.8623,41793040.0
2018-06-25 12:30:00,5.92,5.95,5.92,5.95,24915120.0,5.8623,5.892,5.8623,5.892,24915120.0
2018-06-25 13:00:00,5.95,5.95,5.91,5.93,15530000.0,5.892,5.892,5.8524,5.8722,15530000.0
2018-06-25 13:30:00,5.94,5.98,5.94,5.96,29669280.0,5.8821,5.9217,5.8821,5.9019,29669280.0
2018-06-25 14:00:00,5.96,5.96,5.94,5.94,12418680.0,5.9019,5.9019,5.8821,5.8821,12418680.0
2018-06-25 14:30:00,5.94,5.94,5.9,5.92,24527560.0,5.8821,5.8821,5.8425,5.8623,24527560.0
2018-06-25 15:00:00,5.92,5.95,5.91,5.93,19262680.0,5.8623,5.892,5.8524,5.8722,19262680.0
2018-06-25 15:30:00,5.94,6.0,5.93,5.98,48237280.0,5.8821,5.9415,5.8722,5.9217,48237280.0
2018-06-26 09:30:00,6.09,6.14,6.05,6.07,76985800.0,6.0306,6.0802,5.991,6.0108,76985800.0
2018-06-26 10:00:00,6.07,6.11,6.06,6.06,37569800.0,6.0108,6.0504,6.0009,6.0009,37569800.0
2018-06-26 10:30:00,6.06,6.07,6.01,6.02,30427760.0,6.0009,6.0108,5.9514,5.9613,30427760.0
2018-06-26 11:00:00,6.02,6.04,6.0,6.0,21579640.0,5.9613,5.9811,5.9415,5.9415,21579640.0
2018-06-26 11:30:00,6.0,6.05,6.0,6.04,23123640.0,5.9415,5.991,5.9415,5.9811,23123640.0
2018-06-26 12:00:00,6.04,6.07,6.03,6.04,23147640.0,5.9811,6.0108,5.9712,5.9811,23147640.0
2018-06-26 12:30:00,6.04,6.06,6.04,6.05,12202400.0,5.9811,6.0009,5.9811,5.991,12202400.0
2018-06-26 13:00:00,6.05,6.1,6.05,6.09,16597840.0,5.991,6.0405,5.991,6.0306,16597840.0
2018-06-26 13:30:00,6.09,6.1,6.07,6.08,14424920.0,6.0306,6.0405,6.0108,6.0207,14424920.0
2018-06-26 14:00:00,6.08,6.08,6.06,6.06,8357960.0,6.0207,6.0207,6.0009,6.0009,8357960.0
2018-06-26 14:30:00,6.06,6.08,6.06,6.06,8868480.0,6.0009,6.0207,6.0009,6.0009,8868480.0
2018-06-26 15:00:00,6.06,6.06,6.03,6.05,17595920.0,6.0009,6.0009,5.9712,5.991,17595920.0
2018-06-26 15:30:00,6.05,6.09,6.05,6.05,35579200.0,5.991,6.0306,5.991,5.991,35579200.0
2018-06-27 09:30:00,6.09,6.16,6.09,6.11,59638120.0,6.0306,6.1,6.0306,6.0504,59638120.0
2018-06-27 10:00:00,6.11,6.12,6.08,6.09,24832520.0,6.0504,6.0604,6.0207,6.0306,24832520.0
2018-06-27 10:30:00,6.09,6.12,6.06,6.06,23209760.0,6.0306,6.0604,6.0009,6.0009,23209760.0
2018-06-27 11:00:00,6.06,6.07,6.03,6.03,25069960.0,6.0009,6.0108,5.9712,5.9712,25069960.0
2018-06-27 11:30:00,6.03,6.05,6.02,6.05,14036320.0,5.9712,5.991,5.9613,5.991,14036320.0
2018-06-27 12:00:00,6.04,6.05,6.03,6.03,9058360.0,5.9811,5.991,5.9712,5.9712,9058360.0
2018-06-27 12:30:00,6.03,6.03,5.99,6.0,15610160.0,5.9712,5.9712,5.9316,5.9415,15610160.0
2018-06-27 13:00:00,6.0,6.01,5.94,5.97,23961920.0,5.9415,5.9514,5.8821,5.9118,23961920.0
2018-06-27 13:30:00,5.97,5.99,5.94,5.96,19307440.0,5.9118,5.9316,5.8821,5.9019,19307440.0
2018-06-27 14:00:00,5.96,5.98,5.94,5.94,15377240.0,5.9019,5.9217,5.8821,5.8821,15377240.0
2018-06-27 14:30:00,5.94,5.97,5.93,5.93,20275480.0,5.8821,5.9118,5.8722,5.8722,20275480.0
2018-06-27 15:00:00,5.93,5.95,5.9,5.94,27779000.0,5.8722,5.892,5.8425,5.8821,27779000.0
2018-06-27 15:30:00,5.94,5.95,5.89,5.89,49370680.0,5.8821,5.892,5.8326,5.8326,49370680.0
2018-06-28 09:30:00,5.88,6.02,5.88,5.99,71100440.0,5.8227,5.9613,5.8227,5.9316,71100440.0
2018-06-28 10:00:00,5.99,6.0,5.95,5.98,23281920.0,5.9316,5.9415,5.892,5.9217,23281920.0
2018-06-28 10:30:00,5.98,6.0,5.94,6.0,16132960.0,5.9217,5.9415,5.8821,5.9415,16132960.0
2018-06-28 11:00:00,6.0,6.01,5.97,5.98,15222280.0,5.9415,5.9514,5.9118,5.9217,15222280.0
2018-06-28 11:30:00,5.98,6.0,5.96,5.98,10130560.0,5.9217,5.9415,5.9019,5.9217,10130560.0
2018-06-28 12:00:00,5.98,5.99,5.93,5.95,10455560.0,5.9217,5.9316,5.8722,5.892,10455560.0
2018-06-28 12:30:00,5.94,5.96,5.93,5.95,6964600.0,5.8821,5.9019,5.8722,5.892,6964600.0
2018-06-28 13:00:00,5.95,5.97,5.95,5.96,7665400.0,5.892,5.9118,5.892,5.9019,7665400.0
2018-06-28 13:30:00,5.96,5.97,5.96,5.97,5015280.0,5.9019,5.9118,5.9019,5.9118,5015280.0
2018-06-28 14:00:00,5.97,6.01,5.96,6.0,10588680.0,5.9118,5.9514,5.9019,5.9415,10588680.0
2018-06-28 14:30:00,6.0,6.02,5.99,6.02,14955960.0,5.9415,5.9613,5.9316,5.9613,14955960.0
2018-06-28 15:00:00,6.02,6.03,6.02,6.02,18360920.0,5.9613,5.9712,5.9613,5.9613,18360920.0
2018-06-28 15:30:00,6.02,6.03,6.01,6.02,26054080.0,5.9613,5.9712,5.9514,5.9613,26054080.0
2018-06-29 09:30:00,6.09,6.1,6.01,6.03,51067920.0,6.0306,6.0405,5.9514,5.9712,51067920.0
2018-06-29 10:00:00,6.03,6.04,5.98,5.99,28539480.0,5.9712,5.9811,5.9217,5.9316,28539480.0
2018-06-29 10:30:00,5.99,6.01,5.99,5.99,15117640.0,5.9316,5.9514,5.9316,5.9316,15117640.0
2018-06-29 11:00:00,5.99,5.99,5.95,5.96,18852600.0,5.9316,5.9316,5.892,5.9019,18852600.0
2018-06-29 11:30:00,5.96,5.97,5.95,5.95,14829200.0,5.9019,5.9118,5.892,5.892,14829200.0
2018-06-29 12:00:00,5.95,5.97,5.95,5.95,9982760.0,5.892,5.9118,5.892,5.892,9982760.0
2018-06-29 12:30:00,5.95,5.96,5.93,5.94,10758160.0,5.892,5.9019,5.8722,5.8821,10758160.0
2018-06-29 13:00:00,5.94,5.96,5.94,5.96,9700080.0,5.8821,5.9019,5.8821,5.9019,9700080.0
2018-06-29 13:30:00,5.96,5.98,5.95,5.98,12388280.0,5.9019,5.9217,5.892,5.9217,12388280.0
2018-06-29 14:00:00,5.98,5.98,5.96,5.98,9622120.0,5.9217,5.9217,5.9019,5.9217,9622120.0
2018-06-29 14:30:00,5.98,5.99,5.97,5.99,12611920.0,5.9217,5.9316,5.9118,5.9316,12611920.0
2018-06-29 15:00:00,5.99,5.99,5.95,5.96,19179680.0,5.9316,5.9316,5.892,5.9019,19179680.0
2018-06-29 15:30:00,5.96,5.96,5.92,5.92,48487080.0,5.9019,5.9019,5.8623,5.8623,48487080.0
2018-07-02 09:30:00,5.86,5.99,5.83,5.99,59462560.0,5.8029,5.9316,5.7732,5.9316,59462560.0
2018-07-02 10:00:00,5.99,5.99,5.94,5.98,30160440.0,5.9316,5.9316,5.8821,5.9217,30160440.0
2018-07-02 10:30:00,5.98,6.01,5.97,5.97,24170840.0,5.9217,5.9514,5.9118,5.9118,24170840.0
2018-07-02 11:00:00,5.97,5.99,5.95,5.96,11550240.0,5.9118,5.9316,5.892,5.9019,11550240.0
2018-07-02 11:30:00,5.96,5.98,5.94,5.97,13478840.0,5.9019,5.9217,5.8821,5.9118,13478840.0
2018-07-02 12:00:00,5.97,5.99,5.96,5.98,10039720.0,5.9118,5.9316,5.9019,5.9217,10039720.0
2018-07-02 12:30:00,5.98,5.99,5.98,5.98,7565240.0,5.9217,5.9316,5.9217,5.9217,7565240.0
2018-07-02 13:00:00,5.98,5.99,5.96,5.99,8705720.0,5.9217,5.9316,5.9019,5.9316,8705720.0
2018-07-02 13:30:00,5.99,6.01,5.98,6.0,13802560.0,5.9316,5.9514,5.9217,5.9415,13802560.0
2018-07-02 14:00:00,6.0,6.03,6.0,6.03,15375120.0,5.9415,5.9712,5.9415,5.9712,15375120.0
2018-07-02 14:30:00,6.03,6.04,6.01,6.02,13218520.0,5.9712,5.9811,5.9514,5.9613,13218520.0
2018-07-02 15:00:00,6.02,6.04,6.01,6.03,9687520.0,5.9613,5.9811,5.9514,5.9712,9687520.0
2018-07-02 15:30:00,6.03,6.06,6.03,6.06,24237800.0,5.9712,6.0009,5.9712,6.0009,24237800.0
2018-07-03 09:30:00,6.09,6.1,5.99,6.01,46636560.0,6.0306,6.0405,5.9316,5.9514,46636560.0
2018-07-03 10:00:00,6.01,6.04,6.0,6.01,24490000.0,5.9514,5.9811,5.9415,5.9514,24490000.0
2018-07-03 10:30:00,6.01,6.04,6.01,6.02,16948360.0,5.9514,5.9811,5.9514,5.9613,16948360.0
2018-07-03 11:00:00,6.02,6.03,5.99,6.0,14035640.0,5.9613,5.9712,5.9316,5.9415,14035640.0
2018-07-03 11:30:00,6.0,6.0,5.97,5.99,9726720.0,5.9415,5.9415,5.9118,5.9316,9726720.0
2018-07-03 12:00:00,5.99,5.99,5.94,5.96,15308400.0,5.9316,5.9316,5.8821,5.9019,15308400.0
2018-07-03 12:30:00,5.95,5.96,5.91,5.92,31324000.0,5.892,5.9019,5.8524,5.8623,31324000.0
2018-07-05 09:30:00,5.98,6.03,5.97,5.97,36170520.0,5.9217,5.9712,5.9118,5.9118,36170520.0
2018-07-05 10:00:00,5.97,5.99,5.94,5.96,22652600.0,5.9118,5.9316,5.8821,5.9019,22652600.0
2018-07-05 10:30:00,5.96,6.0,5.94,5.98,24677560.0,5.9019,5.9415,5.8821,5.9217,24677560.0
2018-07-05 11:00:00,5.98,6.02,5.97,6.01,15008440.0,5.9217,5.9613,5.9118,5.9514,15008440.0
2018-07-05 11:30:00,6.01,6.03,6.01,6.02,14774800.0,5.9514,5.9712,5.9514,5.9613,14774800.0
2018-07-05 12:00:00,6.02,6.04,6.01,6.04,12745320.0,5.9613,5.9811,5.9514,5.9811,12745320.0
2018-07-05 12:30:00,6.03,6.04,6.02,6.03,9726040.0,5.9712,5.9811,5.9613,5.9712,9726040.0
2018-07-05 13:00:00,6.03,6.04,6.03,6.04,7416720.0,5.9712,5.9811,5.9712,5.9811,7416720.0
2018-07-05 13:30:00,6.04,6.04,6.02,6.03,7840000.0,5.9811,5.9811,5.9613,5.9712,7840000.0
2018-07-05 14:00:00,6.03,6.04,6.0,6.03,12098320.0,5.9712,5.9811,5.9415,5.9712,12098320.0
2018-07-05 14:30:00,6.03,6.04,6.03,6.04,9021760.0,5.9712,5.9811,5.9712,5.9811,9021760.0
2018-07-05 15:00:00,6.04,6.06,6.03,6.06,18747480.0,5.9811,6.0009,5.9712,6.0009,18747480.0
2018-07-05 15:30:00,6.06,6.07,6.05,6.07,23583480.0,6.0009,6.0108,5.991,6.0108,23583480.0
2018-07-06 09:30:00,6.04,6.09,6.02,6.06,29977880.0,5.9811,6.0306,5.9613,6.0009,29977880.0
2018-07-06 10:00:00,6.06,6.09,6.05,6.08,15111640.0,6.0009,6.0306,5.991,6.0207,15111640.0
2018-07-06 10:30:00,6.08,6.12,6.08,6.12,20121960.0,6.0207,6.0604,6.0207,6.0604,20121960.0
2018-07-06 11:00:00,6.12,6.14,6.12,6.13,18960240.0,6.0604,6.0802,6.0604,6.0703,18960240.0
2018-07-06 11:30:00,6.13,6.17,6.13,6.17,24059240.0,6.0703,6.1099,6.0703,6.1099,24059240.0
2018-07-06 12:00:00,6.17,6.18,6.15,6.16,14492640.0,6.1099,6.1198,6.0901,6.1,14492640.0
2018-07-06 12:30:00,6.16,6.17,6.15,6.16,8447240.0,6.1,6.1099,6.0901,6.1,8447240.0
2018-07-06 13:00:00,6.16,6.17,6.15,6.16,6069960.0,6.1,6.1099,6.0901,6.1,6069960.0
2018-07-06 13:30:00,6.16,6.17,6.15,6.17,9068840.0,6.1,6.1099,6.0901,6.1099,9068840.0
2018-07-06 14:00:00,6.17,6.18,6.16,6.17,8292640.0,6.1099,6.1198,6.1,6.1099,8292640.0
2018-07-06 14:30:00,6.17,6.17,6.16,6.17,6367840.0,6.1099,6.1099,6.1,6.1099,6367840.0
2018-07-06 15:00:00,6.17,6.19,6.16,6.19,14890920.0,6.1099,6.1297,6.1,6.1297,14890920.0
2018-07-06 15:30:00,6.19,6.19,6.17,6.18,28360120.0,6.1297,6.1297,6.1099,6.1198,28360120.0
2018-07-09 09:30:00,6.25,6.27,6.19,6.21,47887520.0,6.1891,6.2089,6.1297,6.1495,47887520.0
2018-07-09 10:00:00,6.21,6.22,6.18,6.19,22905720.0,6.1495,6.1594,6.1198,6.1297,22905720.0
2018-07-09 10:30:00,6.19,6.2,6.16,6.18,17719000.0,6.1297,6.1396,6.1,6.1198,17719000.0
2018-07-09 11:00:00,6.18,6.19,6.17,6.18,10212160.0,6.1198,6.1297,6.1099,6.1198,10212160.0
2018-07-09 11:30:00,6.18,6.18,6.16,6.17,16484280.0,6.1198,6.1198,6.1,6.1099,16484280.0
2018-07-09 12:00:00,6.17,6.18,6.16,6.16,9645960.0,6.1099,6.1198,6.1,6.1,9645960.0
2018-07-09 12:30:00,6.16,6.17,6.15,6.16,10180120.0,6.1,6.1099,6.0901,6.1,10180120.0
2018-07-09 13:00:00,6.16,6.18,6.16,6.18,10503160.0,6.1,6.1198,6.1,6.1198,10503160.0
2018-07-09 13:30:00,6.18,6.19,6.18,6.18,7976120.0,6.1198,6.1297,6.1198,6.1198,7976120.0
2018-07-09 14:00:00,6.18,6.21,6.18,6.21,11629120.0,6.1198,6.1495,6.1198,6.1495,11629120.0
2018-07-09 14:30:00,6.21,6.22,6.2,6.21,10440480.0,6.1495,6.1594,6.1396,6.1495,10440480.0
2018-07-09 15:00:00,6.21,6.22,6.2,6.21,10434120.0,6.1495,6.1594,6.1396,6.1495,10434120.0
2018-07-09 15:30:00,6.21,6.23,6.21,6.23,25379040.0,6.1495,6.1693,6.1495,6.1693,25379040.0
2018-07-10 09:30:00,6.24,6.29,6.2,6.28,40612200.0,6.1792,6.2287,6.1396,6.2188,40612200.0
2018-07-10 10:00:00,6.28,6.31,6.27,6.31,27964520.0,6.2188,6.2485,6.2089,6.2485,27964520.0
2018-07-10 10:30:00,6.31,6.33,6.31,6.31,24309360.0,6.2485,6.2683,6.2485,6.2485,24309360.0
2018-07-10 11:00:00,6.31,6.33,6.3,6.31,23916200.0,6.2485,6.2683,6.2386,6.2485,23916200.0
2018-07-10 11:30:00,6.31,6.35,6.3,6.34,24628120.0,6.2485,6.2881,6.2386,6.2782,24628120.0
2018-07-10 12:00:00,6.34,6.34,6.32,6.33,12815320.0,6.2782,6.2782,6.2584,6.2683,12815320.0
2018-07-10 12:30:00,6.33,6.35,6.33,6.35,15360080.0,6.2683,6.2881,6.2683,6.2881,15360080.0
2018-07-10 13:00:00,6.35,6.35,6.33,6.33,12862080.0,6.2881,6.2881,6.2683,6.2683,12862080.0
2018-07-10 13:30:00,6.33,6.33,6.29,6.31,17024680.0,6.2683,6.2683,6.2287,6.2485,17024680.0
2018-07-10 14:00:00,6.31,6.33,6.31,6.32,10661480.0,6.2485,6.2683,6.2485,6.2584,10661480.0
2018-07-10 14:30:00,6.32,6.34,6.32,6.33,9684800.0,6.2584,6.2782,6.2584,6.2683,9684800.0
2018-07-10 15:00:00,6.34,6.34,6.31,6.31,12806080.0,6.2782,6.2782,6.2485,6.2485,12806080.0
2018-07-10 15:30:00,6.31,6.34,6.31,6.33,23911720.0,6.2485,6.2782,6.2485,6.2683,23911720.0
2018-07-11 09:30:00,6.23,6.27,6.21,6.22,52569960.0,6.1693,6.2089,6.1495,6.1594,52569960.0
2018-07-11 10:00:00,6.22,6.25,6.22,6.24,30784200.0,6.1594,6.1891,6.1594,6.1792,30784200.0
2018-07-11 10:30:00,6.24,6.26,6.22,6.23,30915880.0,6.1792,6.199,6.1594,6.1693,30915880.0
2018-07-11 11:00:00,6.23,6.24,6.19,6.19,27328120.0,6.1693,6.1792,6.1297,6.1297,27328120.0
2018-07-11 11:30:00,6.19,6.21,6.18,6.2,20077760.0,6.1297,6.1495,6.1198,6.1396,20077760.0
2018-07-11 12:00:00,6.2,6.2,6.18,6.2,14830960.0,6.1396,6.1396,6.1198,6.1396,14830960.0
2018-07-11 12:30:00,6.2,6.21,6.2,6.2,10196040.0,6.1396,6.1495,6.1396,6.1396,10196040.0
2018-07-11 13:00:00,6.2,6.22,6.19,6.22,9768760.0,6.1396,6.1594,6.1297,6.1594,9768760.0
2018-07-11 13:30:00,6.22,6.22,6.19,6.19,7725520.0,6.1594,6.1594,6.1297,6.1297,7725520.0
2018-07-11 14:00:00,6.19,6.21,6.18,6.2,10109640.0,6.1297,6.1495,6.1198,6.1396,10109640.0
2018-07-11 14:30:00,6.2,6.21,6.19,6.2,6808800.0,6.1396,6.1495,6.1297,6.1396,6808800.0
2018-07-11 15:00:00,6.2,6.21,6.19,6.2,12633920.0,6.1396,6.1495,6.1297,6.1396,12633920.0
2018-07-11 15:30:00,6.2,6.21,6.19,6.19,24664120.0,6.1396,6.1495,6.1297,6.1297,24664120.0
2018-07-12 09:30:00,6.23,6.31,6.22,6.3,55324000.0,6.1693,6.2485,6.1594,6.2386,55324000.0
2018-07-12 10:00:00,6.31,6.33,6.3,6.33,33907080.0,6.2485,6.2683,6.2386,6.2683,33907080.0
2018-07-12 10:30:00,6.33,6.33,6.29,6.29,21185600.0,6.2683,6.2683,6.2287,6.2287,21185600.0
2018-07-12 11:00:00,6.3,6.31,6.29,6.3,16149520.0,6.2386,6.2485,6.2287,6.2386,16149520.0
2018-07-12 11:30:00,6.3,6.32,6.29,6.32,14654160.0,6.2386,6.2584,6.2287,6.2584,14654160.0
2018-07-12 12:00:00,6.32,6.33,6.31,6.31,11156680.0,6.2584,6.2683,6.2485,6.2485,11156680.0
2018-07-12 12:30:00,6.31,6.31,6.29,6.29,8649520.0,6.2485,6.2485,6.2287,6.2287,8649520.0
2018-07-12 13:00:00,6.3,6.3,6.27,6.29,19116560.0,6.2386,6.2386,6.2089,6.2287,19116560.0
2018-07-12 13:30:00,6.29,6.29,6.27,6.27,11002440.0,6.2287,6.2287,6.2089,6.2089,11002440.0
2018-07-12 14:00:00,6.27,6.3,6.27,6.29,11658720.0,6.2089,6.2386,6.2089,6.2287,11658720.0
2018-07-12 14:30:00,6.29,6.29,6.28,6.28,8985800.0,6.2287,6.2287,6.2188,6.2188,8985800.0
2018-07-12 15:00:00,6.29,6.31,6.28,6.28,12840040.0,6.2287,6.2485,6.2188,6.2188,12840040.0
2018-07-12 15:30:00,6.28,6.29,6.27,6.28,31854920.0,6.2188,6.2287,6.2089,6.2188,31854920.0
2018-07-13 09:30:00,6.3,6.3,6.19,6.21,40109240.0,6.2386,6.2386,6.1297,6.1495,40109240.0
2018-07-13 10:00:00,6.21,6.25,6.21,6.24,22109960.0,6.1495,6.1891,6.1495,6.1792,22109960.0
2018-07-13 10:30:00,6.24,6.25,6.22,6.24,10842720.0,6.1792,6.1891,6.1594,6.1792,10842720.0
2018-07-13 11:00:00,6.24,6.26,6.24,6.25,13924040.0,6.1792,6.199,6.1792,6.1891,13924040.0
2018-07-13 11:30:00,6.25,6.26,6.24,6.24,10039640.0,6.1891,6.199,6.1792,6.1792,10039640.0
2018-07-13 12:00:00,6.24,6.25,6.24,6.25,8707800.0,6.1792,6.1891,6.1792,6.1891,8707800.0
2018-07-13 12:30:00,6.25,6.25,6.22,6.22,10079200.0,6.1891,6.1891,6.1594,6.1594,10079200.0
2018-07-13 13:00:00,6.22,6.23,6.21,6.22,7115600.0,6.1594,6.1693,6.1495,6.1594,7115600.0
2018-07-13 13:30:00,6.22,6.22,6.21,6.21,6618160.0,6.1594,6.1594,6.1495,6.1495,6618160.0
2018-07-13 14:00:00,6.21,6.22,6.21,6.21,5272440.0,6.1495,6.1594,6.1495,6.1495,5272440.0
2018-07-13 14:30:00,6.21,6.22,6.21,6.22,6656280.0,6.1495,6.1594,6.1495,6.1594,6656280.0
2018-07-13 15:00:00,6.22,6.23,6.22,6.23,8215480.0,6.1594,6.1693,6.1594,6.1693,8215480.0
2018-07-13 15:30:00,6.23,6.24,6.22,6.23,21805400.0,6.1693,6.1792,6.1594,6.1693,21805400.0
2018-07-16 09:30:00,6.21,6.26,6.21,6.24,33753440.0,6.1495,6.199,6.1495,6.1792,33753440.0
2018-07-16 10:00:00,6.24,6.25,6.2,6.21,15567000.0,6.1792,6.1891,6.1396,6.1495,15567000.0
2018-07-16 10:30:00,6.21,6.22,6.2,6.2,12560320.0,6.1495,6.1594,6.1396,6.1396,12560320.0
2018-07-16 11:00:00,6.2,6.22,6.19,6.21,7710880.0,6.1396,6.1594,6.1297,6.1495,7710880.0
2018-07-16 11:30:00,6.21,6.23,6.2,6.23,9044680.0,6.1495,6.1693,6.1396,6.1693,9044680.0
2018-07-16 12:00:00,6.23,6.23,6.21,6.23,5337240.0,6.1693,6.1693,6.1495,6.1693,5337240.0
2018-07-16 12:30:00,6.23,6.23,6.22,6.23,4051240.0,6.1693,6.1693,6.1594,6.1693,4051240.0
2018-07-16 13:00:00,6.23,6.23,6.21,6.22,5245520.0,6.1693,6.1693,6.1495,6.1594,5245520.0
2018-07-16 13:30:00,6.22,6.23,6.21,6.22,3514560.0,6.1594,6.1693,6.1495,6.1594,3514560.0
2018-07-16 14:00:00,6.22,6.23,6.22,6.22,6531760.0,6.1594,6.1693,6.1594,6.1594,6531760.0
2018-07-16 14:30:00,6.22,6.22,6.2,6.2,10503120.0,6.1594,6.1594,6.1396,6.1396,10503120.0
2018-07-16 15:00:00,6.2,6.21,6.2,6.2,6855120.0,6.1396,6.1495,6.1396,6.1396,6855120.0
2018-07-16 15:30:00,6.2,6.21,6.19,6.21,17448320.0,6.1396,6.1495,6.1297,6.1495,17448320.0
2018-07-17 09:30:00,6.16,6.21,6.13,6.2,39547000.0,6.1,6.1495,6.0703,6.1396,39547000.0
2018-07-17 10:00:00,6.2,6.23,6.18,6.23,21998560.0,6.1396,6.1693,6.1198,6.1693,21998560.0
2018-07-17 10:30:00,6.23,6.28,6.23,6.26,32401520.0,6.1693,6.2188,6.1693,6.199,32401520.0
2018-07-17 11:00:00,6.26,6.29,6.26,6.28,19499200.0,6.199,6.2287,6.199,6.2188,19499200.0
2018-07-17 11:30:00,6.28,6.3,6.28,6.3,14117400.0,6.2188,6.2386,6.2188,6.2386,14117400.0
2018-07-17 12:00:00,6.3,6.3,6.28,6.3,11392480.0,6.2386,6.2386,6.2188,6.2386,11392480.0
2018-07-17 12:30:00,6.3,6.31,6.29,6.29,12153160.0,6.2386,6.2485,6.2287,6.2287,12153160.0
2018-07-17 13:00:00,6.29,6.31,6.29,6.31,9432360.0,6.2287,6.2485,6.2287,6.2485,9432360.0
2018-07-17 13:30:00,6.31,6.31,6.3,6.31,7751320.0,6.2485,6.2485,6.2386,6.2485,7751320.0
2018-07-17 14:00:00,6.31,6.33,6.3,6.33,16197640.0,6.2485,6.2683,6.2386,6.2683,16197640.0
2018-07-17 14:30:00,6.33,6.35,6.33,6.33,16146080.0,6.2683,6.2881,6.2683,6.2683,16146080.0
2018-07-17 15:00:00,6.33,6.34,6.32,6.33,19796200.0,6.2683,6.2782,6.2584,6.2683,19796200.0
2018-07-17 15:30:00,6.33,6.36,6.33,6.34,33693480.0,6.2683,6.298,6.2683,6.2782,33693480.0
2018-07-18 09:30:00,6.34,6.35,6.26,6.29,42959640.0,6.2782,6.2881,6.199,6.2287,42959640.0
2018-07-18 10:00:00,6.29,6.3,6.24,6.29,34554040.0,6.2287,6.2386,6.1792,6.2287,34554040.0
2018-07-18 10:30:00,6.29,6.31,6.28,6.31,16218400.0,6.2287,6.2485,6.2188,6.2485,16218400.0
2018-07-18 11:00:00,6.31,6.35,6.3,6.33,15024920.0,6.2485,6.2881,6.2386,6.2683,15024920.0
2018-07-18 11:30:00,6.33,6.34,6.3,6.31,11741080.0,6.2683,6.2782,6.2386,6.2485,11741080.0
2018-07-18 12:00:00,6.31,6.31,6.28,6.29,10499960.0,6.2485,6.2485,6.2188,6.2287,10499960.0
2018-07-18 12:30:00,6.29,6.31,6.29,6.3,7595400.0,6.2287,6.2485,6.2287,6.2386,7595400.0
2018-07-18 13:00:00,6.3,6.31,6.3,6.3,6553440.0,6.2386,6.2485,6.2386,6.2386,6553440.0
2018-07-18 13:30:00,6.3,6.3,6.29,6.3,7301280.0,6.2386,6.2386,6.2287,6.2386,7301280.0
2018-07-18 14:00:00,6.3,6.31,6.29,6.31,10428160.0,6.2386,6.2485,6.2287,6.2485,10428160.0
2018-07-18 14:30:00,6.31,6.31,6.29,6.3,6124160.0,6.2485,6.2485,6.2287,6.2386,6124160.0
2018-07-18 15:00:00,6.3,6.31,6.29,6.3,8737880.0,6.2386,6.2485,6.2287,6.2386,8737880.0
2018-07-18 15:30:00,6.3,6.3,6.29,6.29,20116680.0,6.2386,6.2386,6.2287,6.2287,20116680.0
2018-07-19 09:30:00,6.27,6.33,6.27,6.3,36997040.0,6.2089,6.2683,6.2089,6.2386,36997040.0
2018-07-19 10:00:00,6.3,6.32,6.27,6.3,22855920.0,6.2386,6.2584,6.2089,6.2386,22855920.0
2018-07-19 10:30:00,6.3,6.3,6.26,6.29,16149320.0,6.2386,6.2386,6.199,6.2287,16149320.0
2018-07-19 11:00:00,6.29,6.31,6.28,6.3,12740160.0,6.2287,6.2485,6.2188,6.2386,12740160.0
2018-07-19 11:30:00,6.3,6.32,6.3,6.31,8215680.0,6.2386,6.2584,6.2386,6.2485,8215680.0
2018-07-19 12:00:00,6.31,6.31,6.29,6.3,5226640.0,6.2485,6.2485,6.2287,6.2386,5226640.0
2018-07-19 12:30:00,6.3,6.3,6.28,6.28,6974400.0,6.2386,6.2386,6.2188,6.2188,6974400.0
2018-07-19 13:00:00,6.28,6.3,6.27,6.29,7477640.0,6.2188,6.2386,6.2089,6.2287,7477640.0
2018-07-19 13:30:00,6.29,6.3,6.28,6.29,5359280.0,6.2287,6.2386,6.2188,6.2287,5359280.0
2018-07-19 14:00:00,6.29,6.31,6.29,6.3,7075280.0,6.2287,6.2485,6.2287,6.2386,7075280.0
2018-07-19 14:30:00,6.3,6.31,6.29,6.31,7421280.0,6.2386,6.2485,6.2287,6.2485,7421280.0
2018-07-19 15:00:00,6.31,6.32,6.29,6.3,12913520.0,6.2485,6.2584,6.2287,6.2386,12913520.0
2018-07-19 15:30:00,6.3,6.31,6.29,6.3,24803280.0,6.2386,6.2485,6.2287,6.2386,24803280.0
2018-07-20 09:30:00,6.29,6.34,6.28,6.32,32446640.0,6.2287,6.2782,6.2188,6.2584,32446640.0
2018-07-20 10:00:00,6.33,6.33,6.31,6.33,14512000.0,6.2683,6.2683,6.2485,6.2683,14512000.0
2018-07-20 10:30:00,6.33,6.33,6.32,6.32,9371600.0,6.2683,6.2683,6.2584,6.2584,9371600.0
2018-07-20 11:00:00,6.32,6.33,6.31,6.33,9591240.0,6.2584,6.2683,6.2485,6.2683,9591240.0
2018-07-20 11:30:00,6.33,6.33,6.31,6.32,6992160.0,6.2683,6.2683,6.2485,6.2584,6992160.0
2018-07-20 12:00:00,6.32,6.32,6.3,6.3,8430120.0,6.2584,6.2584,6.2386,6.2386,8430120.0
2018-07-20 12:30:00,6.3,6.31,6.29,6.3,6877560.0,6.2386,6.2485,6.2287,6.2386,6877560.0
2018-07-20 13:00:00,6.3,6.3,6.29,6.29,6683520.0,6.2386,6.2386,6.2287,6.2287,6683520.0
2018-07-20 13:30:00,6.29,6.31,6.29,6.3,6427200.0,6.2287,6.2485,6.2287,6.2386,6427200.0
2018-07-20 14:00:00,6.3,6.3,6.29,6.29,5348520.0,6.2386,6.2386,6.2287,6.2287,5348520.0
2018-07-20 14:30:00,6.29,6.29,6.27,6.28,8546040.0,6.2287,6.2287,6.2089,6.2188,8546040.0
2018-07-20 15:00:00,6.28,6.29,6.26,6.27,8486880.0,6.2188,6.2287,6.199,6.2089,8486880.0
2018-07-20 15:30:00,6.27,6.28,6.26,6.27,26320960.0,6.2089,6.2188,6.199,6.2089,26320960.0
2018-07-23 09:30:00,6.25,6.25,6.08,6.12,57343800.0,6.1891,6.1891,6.0207,6.0604,57343800.0
2018-07-23 10:00:00,6.12,6.18,6.11,6.18,42393880.0,6.0604,6.1198,6.0504,6.1198,42393880.0
2018-07-23 10:30:00,6.18,6.2,6.16,6.19,16978440.0,6.1198,6.1396,6.1,6.1297,16978440.0
2018-07-23 11:00:00,6.19,6.2,6.17,6.2,11041120.0,6.1297,6.1396,6.1099,6.1396,11041120.0
2018-07-23 11:30:00,6.2,6.22,6.19,6.22,16898600.0,6.1396,6.1594,6.1297,6.1594,16898600.0
2018-07-23 12:00:00,6.22,6.23,6.2,6.22,10369680.0,6.1594,6.1693,6.1396,6.1594,10369680.0
2018-07-23 12:30:00,6.22,6.23,6.21,6.21,7499480.0,6.1594,6.1693,6.1495,6.1495,7499480.0
2018-07-23 13:00:00,6.21,6.22,6.21,6.22,6956080.0,6.1495,6.1594,6.1495,6.1594,6956080.0
2018-07-23 13:30:00,6.22,6.25,6.22,6.23,10507440.0,6.1594,6.1891,6.1594,6.1693,10507440.0
2018-07-23 14:00:00,6.23,6.24,6.23,6.23,7634480.0,6.1693,6.1792,6.1693,6.1693,7634480.0
2018-07-23 14:30:00,6.23,6.24,6.23,6.23,6561320.0,6.1693,6.1792,6.1693,6.1693,6561320.0
2018-07-23 15:00:00,6.23,6.24,6.23,6.23,6047800.0,6.1693,6.1792,6.1693,6.1693,6047800.0
2018-07-23 15:30:00,6.23,6.24,6.23,6.23,13312640.0,6.1693,6.1792,6.1693,6.1693,13312640.0
2018-07-24 09:30:00,6.28,6.33,6.27,6.32,44055760.0,6.2188,6.2683,6.2089,6.2584,44055760.0
2018-07-24 10:00:00,6.32,6.37,6.31,6.35,36529440.0,6.2584,6.3079,6.2485,6.2881,36529440.0
2018-07-24 10:30:00,6.36,6.36,6.33,6.33,24540120.0,6.298,6.298,6.2683,6.2683,24540120.0
2018-07-24 11:00:00,6.33,6.33,6.28,6.31,22225840.0,6.2683,6.2683,6.2188,6.2485,22225840.0
2018-07-24 11:30:00,6.31,6.31,6.26,6.28,15177880.0,6.2485,6.2485,6.199,6.2188,15177880.0
2018-07-24 12:00:00,6.28,6.29,6.26,6.26,10420000.0,6.2188,6.2287,6.199,6.199,10420000.0
2018-07-24 12:30:00,6.26,6.28,6.22,6.22,17925680.0,6.199,6.2188,6.1594,6.1594,17925680.0
2018-07-24 13:00:00,6.22,6.26,6.22,6.24,12348920.0,6.1594,6.199,6.1594,6.1792,12348920.0
2018-07-24 13:30:00,6.24,6.25,6.2,6.22,14383400.0,6.1792,6.1891,6.1396,6.1594,14383400.0
2018-07-24 14:00:00,6.22,6.24,6.21,6.23,12954360.0,6.1594,6.1792,6.1495,6.1693,12954360.0
2018-07-24 14:30:00,6.23,6.25,6.22,6.24,10841240.0,6.1693,6.1891,6.1594,6.1792,10841240.0
2018-07-24 15:00:00,6.24,6.25,6.22,6.22,9931800.0,6.1792,6.1891,6.1594,6.1594,9931800.0
2018-07-24 15:30:00,6.22,6.23,6.2,6.22,23981120.0,6.1594,6.1693,6.1396,6.1594,23981120.0
2018-07-25 09:30:00,6.23,6.26,6.2,6.22,27902800.0,6.1693,6.199,6.1396,6.1594,27902800.0
2018-07-25 10:00:00,6.22,6.22,6.17,6.21,28106840.0,6.1594,6.1594,6.1099,6.1495,28106840.0
2018-07-25 10:30:00,6.21,6.23,6.19,6.2,15888240.0,6.1495,6.1693,6.1297,6.1396,15888240.0
2018-07-25 11:00:00,6.21,6.25,6.2,6.25,13310760.0,6.1495,6.1891,6.1396,6.1891,13310760.0
2018-07-25 11:30:00,6.25,6.28,6.24,6.28,18522520.0,6.1891,6.2188,6.1792,6.2188,18522520.0
2018-07-25 12:00:00,6.28,6.3,6.27,6.3,17066120.0,6.2188,6.2386,6.2089,6.2386,17066120.0
2018-07-25 12:30:00,6.3,6.31,6.28,6.3,13112240.0,6.2386,6.2485,6.2188,6.2386,13112240.0
2018-07-25 13:00:00,6.3,6.31,6.28,6.28,9394360.0,6.2386,6.2485,6.2188,6.2188,9394360.0
2018-07-25 13:30:00,6.28,6.29,6.28,6.29,10844760.0,6.2188,6.2287,6.2188,6.2287,10844760.0
2018-07-25 14:00:00,6.29,6.3,6.28,6.29,11450680.0,6.2287,6.2386,6.2188,6.2287,11450680.0
2018-07-25 14:30:00,6.29,6.29,6.26,6.26,15292640.0,6.2287,6.2287,6.199,6.199,15292640.0
2018-07-25 15:00:00,6.26,6.27,6.24,6.25,10687120.0,6.199,6.2089,6.1792,6.1891,10687120.0
2018-07-25 15:30:00,6.25,6.3,6.24,6.3,36059640.0,6.1891,6.2386,6.1792,6.2386,36059640.0
2018-07-26 09:30:00,6.28,6.37,6.26,6.31,49098840.0,6.2188,6.3079,6.199,6.2485,49098840.0
2018-07-26 10:00:00,6.31,6.34,6.31,6.32,23407320.0,6.2485,6.2782,6.2485,6.2584,23407320.0
2018-07-26 10:30:00,6.32,6.34,6.3,6.34,14874600.0,6.2584,6.2782,6.2386,6.2782,14874600.0
2018-07-26 11:00:00,6.34,6.4,6.34,6.4,30170720.0,6.2782,6.3376,6.2782,6.3376,30170720.0
2018-07-26 11:30:00,6.4,6.41,6.36,6.4,18751160.0,6.3376,6.3475,6.298,6.3376,18751160.0
2018-07-26 12:00:00,6.4,6.4,6.34,6.35,15891840.0,6.3376,6.3376,6.2782,6.2881,15891840.0
2018-07-26 12:30:00,6.35,6.37,6.35,6.35,7672880.0,6.2881,6.3079,6.2881,6.2881,7672880.0
2018-07-26 13:00:00,6.35,6.38,6.35,6.37,7976520.0,6.2881,6.3178,6.2881,6.3079,7976520.0
2018-07-26 13:30:00,6.37,6.39,6.37,6.37,7926360.0,6.3079,6.3277,6.3079,6.3079,7926360.0
2018-07-26 14:00:00,6.37,6.37,6.36,6.37,8703840.0,6.3079,6.3079,6.298,6.3079,8703840.0
2018-07-26 14:30:00,6.37,6.38,6.36,6.36,7885320.0,6.3079,6.3178,6.298,6.298,7885320.0
2018-07-26 15:00:00,6.36,6.38,6.36,6.38,15499040.0,6.298,6.3178,6.298,6.3178,15499040.0
2018-07-26 15:30:00,6.38,6.38,6.37,6.37,26665800.0,6.3178,6.3178,6.3079,6.3079,26665800.0
2018-07-27 09:30:00,6.41,6.42,6.35,6.35,36659760.0,6.3475,6.3574,6.2881,6.2881,36659760.0
2018-07-27 10:00:00,6.35,6.41,6.35,6.39,21156240.0,6.2881,6.3475,6.2881,6.3277,21156240.0
2018-07-27 10:30:00,6.39,6.4,6.35,6.37,13326600.0,6.3277,6.3376,6.2881,6.3079,13326600.0
2018-07-27 11:00:00,6.37,6.39,6.35,6.36,10792640.0,6.3079,6.3277,6.2881,6.298,10792640.0
2018-07-27 11:30:00,6.36,6.39,6.35,6.36,12475920.0,6.298,6.3277,6.2881,6.298,12475920.0
2018-07-27 12:00:00,6.36,6.36,6.32,6.32,15607960.0,6.298,6.298,6.2584,6.2584,15607960.0
2018-07-27 12:30:00,6.32,6.33,6.26,6.26,19807000.0,6.2584,6.2683,6.199,6.199,19807000.0
2018-07-27 13:00:00,6.26,6.29,6.25,6.28,17414160.0,6.199,6.2287,6.1891,6.2188,17414160.0
2018-07-27 13:30:00,6.29,6.32,6.28,6.32,11989520.0,6.2287,6.2584,6.2188,6.2584,11989520.0
2018-07-27 14:00:00,6.32,6.32,6.27,6.28,9605200.0,6.2584,6.2584,6.2089,6.2188,9605200.0
2018-07-27 14:30:00,6.27,6.29,6.27,6.28,8040960.0,6.2089,6.2287,6.2089,6.2188,8040960.0
2018-07-27 15:00:00,6.28,6.31,6.28,6.29,9376640.0,6.2188,6.2485,6.2188,6.2287,9376640.0
2018-07-27 15:30:00,6.29,6.32,6.28,6.3,19151880.0,6.2287,6.2584,6.2188,6.2386,19151880.0
2018-07-30 09:30:00,6.31,6.32,6.17,6.19,35981560.0,6.2485,6.2584,6.1099,6.1297,35981560.0
2018-07-30 10:00:00,6.2,6.23,6.19,6.2,23155600.0,6.1396,6.1693,6.1297,6.1396,23155600.0
2018-07-30 10:30:00,6.2,6.21,6.15,6.16,21538160.0,6.1396,6.1495,6.0901,6.1,21538160.0
2018-07-30 11:00:00,6.17,6.17,6.13,6.14,19900560.0,6.1099,6.1099,6.0703,6.0802,19900560.0
2018-07-30 11:30:00,6.14,6.14,6.11,6.12,21896760.0,6.0802,6.0802,6.0504,6.0604,21896760.0
2018-07-30 12:00:00,6.13,6.13,6.1,6.11,13140520.0,6.0703,6.0703,6.0405,6.0504,13140520.0
2018-07-30 12:30:00,6.11,6.11,6.07,6.11,20620400.0,6.0504,6.0504,6.0108,6.0504,20620400.0
2018-07-30 13:00:00,6.11,6.15,6.09,6.15,18323760.0,6.0504,6.0901,6.0306,6.0901,18323760.0
2018-07-30 13:30:00,6.14,6.16,6.13,6.16,12231440.0,6.0802,6.1,6.0703,6.1,12231440.0
2018-07-30 14:00:00,6.16,6.17,6.13,6.14,9984440.0,6.1,6.1099,6.0703,6.0802,9984440.0
2018-07-30 14:30:00,6.14,6.15,6.13,6.14,7837400.0,6.0802,6.0901,6.0703,6.0802,7837400.0
2018-07-30 15:00:00,6.14,6.14,6.11,6.11,13494240.0,6.0802,6.0802,6.0504,6.0504,13494240.0
2018-07-30 15:30:00,6.11,6.13,6.09,6.1,31432840.0,6.0504,6.0703,6.0306,6.0405,31432840.0
2018-07-31 09:30:00,6.1,6.17,6.08,6.11,31869000.0,6.0405,6.1099,6.0207,6.0504,31869000.0
2018-07-31 10:00:00,6.11,6.13,6.05,6.07,22994640.0,6.0504,6.0703,5.991,6.0108,22994640.0
2018-07-31 10:30:00,6.07,6.13,6.07,6.12,17330720.0,6.0108,6.0703,6.0108,6.0604,17330720.0
2018-07-31 11:00:00,6.12,6.14,6.12,6.13,11944600.0,6.0604,6.0802,6.0604,6.0703,11944600.0
2018-07-31 11:30:00,6.13,6.18,6.12,6.18,15193560.0,6.0703,6.1198,6.0604,6.1198,15193560.0
2018-07-31 12:00:00,6.18,6.2,6.17,6.18,10326320.0,6.1198,6.1396,6.1099,6.1198,10326320.0
2018-07-31 12:30:00,6.18,6.18,6.15,6.17,8148520.0,6.1198,6.1198,6.0901,6.1099,8148520.0
2018-07-31 13:00:00,6.17,6.18,6.15,6.17,7344720.0,6.1099,6.1198,6.0901,6.1099,7344720.0
2018-07-31 13:30:00,6.17,6.18,6.16,6.17,6030560.0,6.1099,6.1198,6.1,6.1099,6030560.0
2018-07-31 14:00:00,6.17,6.18,6.15,6.18,7631120.0,6.1099,6.1198,6.0901,6.1198,7631120.0
2018-07-31 14:30:00,6.18,6.18,6.16,6.17,7871160.0,6.1198,6.1198,6.1,6.1099,7871160.0
2018-07-31 15:00:00,6.17,6.17,6.15,6.16,12053320.0,6.1099,6.1099,6.0901,6.1,12053320.0
2018-07-31 15:30:00,6.16,6.16,6.08,6.12,37583920.0,6.1,6.1,6.0207,6.0604,37583920.0
2018-08-01 09:30:00,6.15,6.17,6.1,6.16,28550520.0,6.0901,6.1099,6.0405,6.1,28550520.0
2018-08-01 10:00:00,6.16,6.21,6.14,6.2,24999840.0,6.1,6.1495,6.0802,6.1396,24999840.0
2018-08-01 10:30:00,6.2,6.21,6.17,6.18,17374800.0,6.1396,6.1495,6.1099,6.1198,17374800.0
2018-08-01 11:00:00,6.18,6.18,6.16,6.16,15868960.0,6.1198,6.1198,6.1,6.1,15868960.0
2018-08-01 11:30:00,6.16,6.16,6.1,6.12,22095400.0,6.1,6.1,6.0405,6.0604,22095400.0
2018-08-01 12:00:00,6.12,6.14,6.11,6.14,10947000.0,6.0604,6.0802,6.0504,6.0802,10947000.0
2018-08-01 12:30:00,6.14,6.16,6.13,6.15,11264720.0,6.0802,6.1,6.0703,6.0901,11264720.0
2018-08-01 13:00:00,6.15,6.15,6.13,6.13,4683560.0,6.0901,6.0901,6.0703,6.0703,4683560.0
2018-08-01 13:30:00,6.13,6.16,6.13,6.15,5916600.0,6.0703,6.1,6.0703,6.0901,5916600.0
2018-08-01 14:00:00,6.15,6.16,6.11,6.15,12533360.0,6.0901,6.1,6.0504,6.0901,12533360.0
2018-08-01 14:30:00,6.15,6.15,6.13,6.14,7195200.0,6.0901,6.0901,6.0703,6.0802,7195200.0
2018-08-01 15:00:00,6.15,6.16,6.14,6.15,10031680.0,6.0901,6.1,6.0802,6.0901,10031680.0
2018-08-01 15:30:00,6.15,6.17,6.15,6.16,23280360.0,6.0901,6.1099,6.0901,6.1,23280360.0
2018-08-02 09:30:00,6.09,6.15,6.03,6.13,34111440.0,6.0306,6.0901,5.9712,6.0703,34111440.0
2018-08-02 10:00:00,6.13,6.17,6.13,6.16,20406920.0,6.0703,6.1099,6.0703,6.1,20406920.0
2018-08-02 10:30:00,6.17,6.2,6.16,6.17,18988160.0,6.1099,6.1396,6.1,6.1099,18988160.0
2018-08-02 11:00:00,6.17,6.18,6.15,6.18,13273840.0,6.1099,6.1198,6.0901,6.1198,13273840.0
2018-08-02 11:30:00,6.18,6.21,6.18,6.19,12492080.0,6.1198,6.1495,6.1198,6.1297,12492080.0
2018-08-02 12:00:00,6.19,6.23,6.18,6.23,11204080.0,6.1297,6.1693,6.1198,6.1693,11204080.0
2018-08-02 12:30:00,6.23,6.24,6.22,6.23,8483000.0,6.1693,6.1792,6.1594,6.1693,8483000.0
2018-08-02 13:00:00,6.23,6.27,6.23,6.26,14717880.0,6.1693,6.2089,6.1693,6.199,14717880.0
2018-08-02 13:30:00,6.26,6.26,6.24,6.24,9639800.0,6.199,6.199,6.1792,6.1792,9639800.0
2018-08-02 14:00:00,6.24,6.25,6.23,6.24,9218240.0,6.1792,6.1891,6.1693,6.1792,9218240.0
2018-08-02 14:30:00,6.24,6.25,6.23,6.24,10983680.0,6.1792,6.1891,6.1693,6.1792,10983680.0
2018-08-02 15:00:00,6.24,6.25,6.23,6.24,9162040.0,6.1792,6.1891,6.1693,6.1792,9162040.0
2018-08-02 15:30:00,6.24,6.27,6.24,6.27,28103680.0,6.1792,6.2089,6.1792,6.2089,28103680.0
2018-08-03 09:30:00,6.29,6.32,6.27,6.3,36066360.0,6.2287,6.2584,6.2089,6.2386,36066360.0
2018-08-03 10:00:00,6.3,6.33,6.29,6.32,17304760.0,6.2386,6.2683,6.2287,6.2584,17304760.0
2018-08-03 10:30:00,6.32,6.33,6.28,6.29,17898720.0,6.2584,6.2683,6.2188,6.2287,17898720.0
2018-08-03 11:00:00,6.29,6.31,6.27,6.29,9530400.0,6.2287,6.2485,6.2089,6.2287,9530400.0
2018-08-03 11:30:00,6.29,6.3,6.28,6.29,9834400.0,6.2287,6.2386,6.2188,6.2287,9834400.0
2018-08-03 12:00:00,6.29,6.31,6.29,6.31,8967160.0,6.2287,6.2485,6.2287,6.2485,8967160.0
2018-08-03 12:30:00,6.31,6.31,6.29,6.29,6911360.0,6.2485,6.2485,6.2287,6.2287,6911360.0
2018-08-03 13:00:00,6.29,6.31,6.29,6.3,3857560.0,6.2287,6.2485,6.2287,6.2386,3857560.0
2018-08-03 13:30:00,6.3,6.3,6.29,6.3,3424200.0,6.2386,6.2386,6.2287,6.2386,3424200.0
2018-08-03 14:00:00,6.3,6.3,6.28,6.28,6347240.0,6.2386,6.2386,6.2188,6.2188,6347240.0
2018-08-03 14:30:00,6.28,6.29,6.28,6.29,6379240.0,6.2188,6.2287,6.2188,6.2287,6379240.0
2018-08-03 15:00:00,6.29,6.3,6.29,6.29,6649080.0,6.2287,6.2386,6.2287,6.2287,6649080.0
2018-08-03 15:30:00,6.29,6.3,6.29,6.3,19847320.0,6.2287,6.2386,6.2287,6.2386,19847320.0
2018-08-06 09:30:00,6.29,6.3,6.24,6.27,27391880.0,6.2287,6.2386,6.1792,6.2089,27391880.0
2018-08-06 10:00:00,6.27,6.3,6.27,6.28,17279440.0,6.2089,6.2386,6.2089,6.2188,17279440.0
2018-08-06 10:30:00,6.28,6.28,6.26,6.26,7521840.0,6.2188,6.2188,6.199,6.199,7521840.0
2018-08-06 11:00:00,6.26,6.28,6.26,6.27,6594160.0,6.199,6.2188,6.199,6.2089,6594160.0
2018-08-06 11:30:00,6.27,6.29,6.27,6.29,6066320.0,6.2089,6.2287,6.2089,6.2287,6066320.0
2018-08-06 12:00:00,6.29,6.32,6.29,6.31,10917520.0,6.2287,6.2584,6.2287,6.2485,10917520.0
2018-08-06 12:30:00,6.31,6.32,6.3,6.32,5159800.0,6.2485,6.2584,6.2386,6.2584,5159800.0
2018-08-06 13:00:00,6.32,6.35,6.31,6.34,13810280.0,6.2584,6.2881,6.2485,6.2782,13810280.0
2018-08-06 13:30:00,6.34,6.34,6.33,6.33,6663280.0,6.2782,6.2782,6.2683,6.2683,6663280.0
2018-08-06 14:00:00,6.33,6.33,6.32,6.33,7833440.0,6.2683,6.2683,6.2584,6.2683,7833440.0
2018-08-06 14:30:00,6.33,6.34,6.33,6.33,7133320.0,6.2683,6.2782,6.2683,6.2683,7133320.0
2018-08-06 15:00:00,6.33,6.35,6.33,6.35,11442120.0,6.2683,6.2881,6.2683,6.2881,11442120.0
2018-08-06 15:30:00,6.35,6.35,6.34,6.35,23973480.0,6.2881,6.2881,6.2782,6.2881,23973480.0
2018-08-07 09:30:00,6.39,6.44,6.37,6.4,38684080.0,6.3277,6.3772,6.3079,6.3376,38684080.0
2018-08-07 10:00:00,6.4,6.43,6.39,6.43,32654160.0,6.3376,6.3673,6.3277,6.3673,32654160.0
2018-08-07 10:30:00,6.43,6.44,6.38,6.38,21770160.0,6.3673,6.3772,6.3178,6.3178,21770160.0
2018-08-07 11:00:00,6.38,6.41,6.38,6.4,12830400.0,6.3178,6.3475,6.3178,6.3376,12830400.0
2018-08-07 11:30:00,6.4,6.42,6.4,6.41,8293120.0,6.3376,6.3574,6.3376,6.3475,8293120.0
2018-08-07 12:00:00,6.41,6.42,6.4,6.42,10418080.0,6.3475,6.3574,6.3376,6.3574,10418080.0
2018-08-07 12:30:00,6.42,6.44,6.41,6.43,11350560.0,6.3574,6.3772,6.3475,6.3673,11350560.0
2018-08-07 13:00:00,6.43,6.43,6.41,6.41,8495640.0,6.3673,6.3673,6.3475,6.3475,8495640.0
2018-08-07 13:30:00,6.41,6.44,6.41,6.44,10613000.0,6.3475,6.3772,6.3475,6.3772,10613000.0
2018-08-07 14:00:00,6.44,6.44,6.42,6.43,7445240.0,6.3772,6.3772,6.3574,6.3673,7445240.0
2018-08-07 14:30:00,6.43,6.43,6.42,6.43,4802920.0,6.3673,6.3673,6.3574,6.3673,4802920.0
2018-08-07 15:00:00,6.43,6.43,6.42,6.43,6536720.0,6.3673,6.3673,6.3574,6.3673,6536720.0
2018-08-07 15:30:00,6.43,6.43,6.41,6.42,14652880.0,6.3673,6.3673,6.3475,6.3574,14652880.0
2018-08-08 09:30:00,6.43,6.48,6.39,6.47,39886560.0,6.3673,6.4168,6.3277,6.4069,39886560.0
2018-08-08 10:00:00,6.47,6.49,6.46,6.49,24613120.0,6.4069,6.4267,6.397,6.4267,24613120.0
2018-08-08 10:30:00,6.49,6.5,6.48,6.5,19741240.0,6.4267,6.4366,6.4168,6.4366,19741240.0
2018-08-08 11:00:00,6.5,6.51,6.48,6.48,13080040.0,6.4366,6.4466,6.4168,6.4168,13080040.0
2018-08-08 11:30:00,6.48,6.5,6.48,6.49,10316800.0,6.4168,6.4366,6.4168,6.4267,10316800.0
2018-08-08 12:00:00,6.49,6.49,6.47,6.48,6622920.0,6.4267,6.4267,6.4069,6.4168,6622920.0
2018-08-08 12:30:00,6.48,6.49,6.46,6.48,7965320.0,6.4168,6.4267,6.397,6.4168,7965320.0
2018-08-08 13:00:00,6.48,6.49,6.48,6.48,5233760.0,6.4168,6.4267,6.4168,6.4168,5233760.0
2018-08-08 13:30:00,6.48,6.49,6.47,6.49,5014120.0,6.4168,6.4267,6.4069,6.4267,5014120.0
2018-08-08 14:00:00,6.49,6.49,6.47,6.48,5251760.0,6.4267,6.4267,6.4069,6.4168,5251760.0
2018-08-08 14:30:00,6.48,6.48,6.47,6.48,4405240.0,6.4168,6.4168,6.4069,6.4168,4405240.0
2018-08-08 15:00:00,6.48,6.48,6.47,6.47,7211400.0,6.4168,6.4168,6.4069,6.4069,7211400.0
2018-08-08 15:30:00,6.47,6.48,6.46,6.46,16881160.0,6.4069,6.4168,6.397,6.397,16881160.0
2018-08-09 09:30:00,6.48,6.48,6.42,6.43,31668400.0,6.4168,6.4168,6.3574,6.3673,31668400.0
2018-08-09 10:00:00,6.43,6.47,6.43,6.47,16361400.0,6.3673,6.4069,6.3673,6.4069,16361400.0
2018-08-09 10:30:00,6.47,6.48,6.44,6.44,9337600.0,6.4069,6.4168,6.3772,6.3772,9337600.0
2018-08-09 11:00:00,6.44,6.45,6.43,6.45,8130720.0,6.3772,6.3871,6.3673,6.3871,8130720.0
2018-08-09 11:30:00,6.45,6.45,6.43,6.44,8232480.0,6.3871,6.3871,6.3673,6.3772,8232480.0
2018-08-09 12:00:00,6.44,6.45,6.44,6.44,6117400.0,6.3772,6.3871,6.3772,6.3772,6117400.0
2018-08-09 12:30:00,6.44,6.44,6.42,6.43,9100760.0,6.3772,6.3772,6.3574,6.3673,9100760.0
2018-08-09 13:00:00,6.43,6.43,6.42,6.43,6946880.0,6.3673,6.3673,6.3574,6.3673,6946880.0
2018-08-09 13:30:00,6.43,6.43,6.43,6.43,4629200.0,6.3673,6.3673,6.3673,6.3673,4629200.0
2018-08-09 14:00:00,6.43,6.44,6.42,6.42,7207840.0,6.3673,6.3772,6.3574,6.3574,7207840.0
2018-08-09 14:30:00,6.42,6.44,6.42,6.43,5506320.0,6.3574,6.3772,6.3574,6.3673,5506320.0
2018-08-09 15:00:00,6.43,6.43,6.42,6.43,6232480.0,6.3673,6.3673,6.3574,6.3673,6232480.0
2018-08-09 15:30:00,6.43,6.43,6.4,6.41,18875320.0,6.3673,6.3673,6.3376,6.3475,18875320.0
2018-08-10 09:30:00,6.34,6.4,6.32,6.36,30992000.0,6.2782,6.3376,6.2584,6.298,30992000.0
2018-08-10 10:00:00,6.36,6.37,6.34,6.36,17149320.0,6.298,6.3079,6.2782,6.298,17149320.0
2018-08-10 10:30:00,6.36,6.38,6.35,6.35,16313720.0,6.298,6.3178,6.2881,6.2881,16313720.0
2018-08-10 11:00:00,6.35,6.36,6.34,6.35,8620440.0,6.2881,6.298,6.2782,6.2881,8620440.0
2018-08-10 11:30:00,6.35,6.37,6.35,6.35,6551040.0,6.2881,6.3079,6.2881,6.2881,6551040.0
2018-08-10 12:00:00,6.36,6.36,6.34,6.36,4641160.0,6.298,6.298,6.2782,6.298,4641160.0
2018-08-10 12:30:00,6.36,6.37,6.35,6.36,7180440.0,6.298,6.3079,6.2881,6.298,7180440.0
2018-08-10 13:00:00,6.36,6.36,6.35,6.36,5451520.0,6.298,6.298,6.2881,6.298,5451520.0
2018-08-10 13:30:00,6.36,6.36,6.32,6.32,10923600.0,6.298,6.298,6.2584,6.2584,10923600.0
2018-08-10 14:00:00,6.32,6.34,6.32,6.32,13239360.0,6.2584,6.2782,6.2584,6.2584,13239360.0
2018-08-10 14:30:00,6.32,6.34,6.32,6.33,8421880.0,6.2584,6.2782,6.2584,6.2683,8421880.0
2018-08-10 15:00:00,6.33,6.36,6.33,6.35,15942440.0,6.2683,6.298,6.2683,6.2881,15942440.0
2018-08-10 15:30:00,6.35,6.37,6.34,6.37,29229720.0,6.2881,6.3079,6.2782,6.3079,29229720.0
2018-08-13 09:30:00,6.38,6.52,6.38,6.51,71394720.0,6.3178,6.4565,6.3178,6.4466,71394720.0
2018-08-13 10:00:00,6.51,6.53,6.49,6.5,27240480.0,6.4466,6.4664,6.4267,6.4366,27240480.0
2018-08-13 10:30:00,6.5,6.52,6.5,6.51,24337280.0,6.4366,6.4565,6.4366,6.4466,24337280.0
2018-08-13 11:00:00,6.51,6.52,6.43,6.44,24256920.0,6.4466,6.4565,6.3673,6.3772,24256920.0
2018-08-13 11:30:00,6.43,6.46,6.42,6.43,26549400.0,6.3673,6.397,6.3574,6.3673,26549400.0
2018-08-13 12:00:00,6.44,6.46,6.42,6.43,11632440.0,6.3772,6.397,6.3574,6.3673,11632440.0
2018-08-13 12:30:00,6.43,6.45,6.42,6.44,9991160.0,6.3673,6.3871,6.3574,6.3772,9991160.0
2018-08-13 13:00:00,6.44,6.44,6.4,6.43,12165320.0,6.3772,6.3772,6.3376,6.3673,12165320.0
2018-08-13 13:30:00,6.43,6.43,6.4,6.41,9301960.0,6.3673,6.3673,6.3376,6.3475,9301960.0
2018-08-13 14:00:00,6.41,6.43,6.41,6.43,10219840.0,6.3475,6.3673,6.3475,6.3673,10219840.0
2018-08-13 14:30:00,6.43,6.43,6.39,6.39,11748040.0,6.3673,6.3673,6.3277,6.3277,11748040.0
2018-08-13 15:00:00,6.39,6.41,6.38,6.4,13013240.0,6.3277,6.3475,6.3178,6.3376,13013240.0
2018-08-13 15:30:00,6.41,6.42,6.39,6.4,28071200.0,6.3475,6.3574,6.3277,6.3376,28071200.0
2018-08-14 09:30:00,6.51,6.54,6.47,6.49,89887800.0,6.4466,6.4763,6.4069,6.4267,89887800.0
2018-08-14 10:00:00,6.49,6.5,6.43,6.44,41201520.0,6.4267,6.4366,6.3673,6.3772,41201520.0
2018-08-14 10:30:00,6.44,6.51,6.44,6.5,37197680.0,6.3772,6.4466,6.3772,6.4366,37197680.0
2018-08-14 11:00:00,6.5,6.51,6.48,6.5,19355360.0,6.4366,6.4466,6.4168,6.4366,19355360.0
2018-08-14 11:30:00,6.5,6.53,6.5,6.52,19957400.0,6.4366,6.4664,6.4366,6.4565,19957400.0
2018-08-14 12:00:00,6.52,6.54,6.51,6.53,18969400.0,6.4565,6.4763,6.4466,6.4664,18969400.0
2018-08-14 12:30:00,6.53,6.54,6.5,6.5,18514080.0,6.4664,6.4763,6.4366,6.4366,18514080.0
2018-08-14 13:00:00,6.5,6.51,6.49,6.5,11734160.0,6.4366,6.4466,6.4267,6.4366,11734160.0
2018-08-14 13:30:00,6.5,6.51,6.49,6.51,9035680.0,6.4366,6.4466,6.4267,6.4466,9035680.0
2018-08-14 14:00:00,6.51,6.52,6.5,6.51,14542080.0,6.4466,6.4565,6.4366,6.4466,14542080.0
2018-08-14 14:30:00,6.51,6.53,6.51,6.52,13723640.0,6.4466,6.4664,6.4466,6.4565,13723640.0
2018-08-14 15:00:00,6.52,6.54,6.52,6.53,19906200.0,6.4565,6.4763,6.4565,6.4664,19906200.0
2018-08-14 15:30:00,6.53,6.55,6.53,6.54,40549720.0,6.4664,6.4862,6.4664,6.4763,40549720.0
2018-08-15 09:30:00,6.56,6.59,6.48,6.5,93381280.0,6.4961,6.5258,6.4168,6.4366,93381280.0
2018-08-15 10:00:00,6.5,6.5,6.43,6.44,46988160.0,6.4366,6.4366,6.3673,6.3772,46988160.0
2018-08-15 10:30:00,6.44,6.45,6.4,6.4,42592640.0,6.3772,6.3871,6.3376,6.3376,42592640.0
2018-08-15 11:00:00,6.4,6.45,6.4,6.45,38136040.0,6.3376,6.3871,6.3376,6.3871,38136040.0
2018-08-15 11:30:00,6.45,6.47,6.42,6.42,23902440.0,6.3871,6.4069,6.3574,6.3574,23902440.0
2018-08-15 12:00:00,6.42,6.45,6.41,6.44,23131360.0,6.3574,6.3871,6.3475,6.3772,23131360.0
2018-08-15 12:30:00,6.44,6.46,6.43,6.45,17729600.0,6.3772,6.397,6.3673,6.3871,17729600.0
2018-08-15 13:00:00,6.45,6.47,6.43,6.43,18612240.0,6.3871,6.4069,6.3673,6.3673,18612240.0
2018-08-15 13:30:00,6.43,6.46,6.43,6.44,18011880.0,6.3673,6.397,6.3673,6.3772,18011880.0
2018-08-15 14:00:00,6.44,6.44,6.41,6.42,17710400.0,6.3772,6.3772,6.3475,6.3574,17710400.0
2018-08-15 14:30:00,6.42,6.44,6.41,6.44,16343800.0,6.3574,6.3772,6.3475,6.3772,16343800.0
2018-08-15 15:00:00,6.44,6.48,6.44,6.47,24557960.0,6.3772,6.4168,6.3772,6.4069,24557960.0
2018-08-15 15:30:00,6.47,6.49,6.47,6.48,38839000.0,6.4069,6.4267,6.4069,6.4168,38839000.0
2018-08-16 09:30:00,6.55,6.55,6.38,6.38,87990480.0,6.4862,6.4862,6.3178,6.3178,87990480.0
2018-08-16 10:00:00,6.38,6.44,6.38,6.42,41865360.0,6.3178,6.3772,6.3178,6.3574,41865360.0
2018-08-16 10:30:00,6.42,6.43,6.39,6.41,27957640.0,6.3574,6.3673,6.3277,6.3475,27957640.0
2018-08-16 11:00:00,6.41,6.46,6.41,6.44,33119200.0,6.3475,6.397,6.3475,6.3772,33119200.0
2018-08-16 11:30:00,6.44,6.49,6.43,6.48,37201880.0,6.3772,6.4267,6.3673,6.4168,37201880.0
2018-08-16 12:00:00,6.48,6.53,6.48,6.52,41490000.0,6.4168,6.4664,6.4168,6.4565,41490000.0
2018-08-16 12:30:00,6.52,6.52,6.48,6.48,32340560.0,6.4565,6.4565,6.4168,6.4168,32340560.0
2018-08-16 13:00:00,6.48,6.5,6.48,6.49,17436840.0,6.4168,6.4366,6.4168,6.4267,17436840.0
2018-08-16 13:30:00,6.49,6.49,6.46,6.47,22242520.0,6.4267,6.4267,6.397,6.4069,22242520.0
2018-08-16 14:00:00,6.47,6.48,6.46,6.46,18216760.0,6.4069,6.4168,6.397,6.397,18216760.0
2018-08-16 14:30:00,6.46,6.49,6.44,6.48,26848360.0,6.397,6.4267,6.3772,6.4168,26848360.0
2018-08-16 15:00:00,6.48,6.49,6.46,6.47,25901920.0,6.4168,6.4267,6.397,6.4069,25901920.0
2018-08-16 15:30:00,6.47,6.47,6.42,6.44,62601000.0,6.4069,6.4069,6.3574,6.3772,62601000.0
2018-08-17 09:30:00,6.32,6.32,6.14,6.15,204534040.0,6.2584,6.2584,6.0802,6.0901,204534040.0
2018-08-17 10:00:00,6.15,6.19,6.14,6.14,109312960.0,6.0901,6.1297,6.0802,6.0802,109312960.0
2018-08-17 10:30:00,6.14,6.2,6.14,6.17,77058800.0,6.0802,6.1396,6.0802,6.1099,77058800.0
2018-08-17 11:00:00,6.17,6.18,6.14,6.16,48919800.0,6.1099,6.1198,6.0802,6.1,48919800.0
2018-08-17 11:30:00,6.15,6.19,6.14,6.18,53765600.0,6.0901,6.1297,6.0802,6.1198,53765600.0
2018-08-17 12:00:00,6.18,6.19,6.14,6.14,47019360.0,6.1198,6.1297,6.0802,6.0802,47019360.0
2018-08-17 12:30:00,6.14,6.14,6.1,6.12,55741400.0,6.0802,6.0802,6.0405,6.0604,55741400.0
2018-08-17 13:00:00,6.12,6.17,6.11,6.15,50995920.0,6.0604,6.1099,6.0504,6.0901,50995920.0
2018-08-17 13:30:00,6.15,6.18,6.13,6.14,41577680.0,6.0901,6.1198,6.0703,6.0802,41577680.0
2018-08-17 14:00:00,6.14,6.16,6.12,6.14,36066640.0,6.0802,6.1,6.0604,6.0802,36066640.0
2018-08-17 14:30:00,6.14,6.14,6.12,6.13,23785080.0,6.0802,6.0802,6.0604,6.0703,23785080.0
2018-08-17 15:00:00,6.13,6.13,6.11,6.12,33900040.0,6.0703,6.0703,6.0504,6.0604,33900040.0
2018-08-17 15:30:00,6.12,6.13,6.09,6.12,78057160.0,6.0604,6.0703,6.0306,6.0604,78057160.0
2018-08-20 09:30:00,6.08,6.13,6.01,6.03,96859280.0,6.0207,6.0703,5.9514,5.9712,96859280.0
2018-08-20 10:00:00,6.03,6.04,5.97,6.02,82731680.0,5.9712,5.9811,5.9118,5.9613,82731680.0
2018-08-20 10:30:00,6.02,6.04,5.99,6.01,41984320.0,5.9613,5.9811,5.9316,5.9514,41984320.0
2018-08-20 11:00:00,6.01,6.02,6.0,6.01,29448040.0,5.9514,5.9613,5.9415,5.9514,29448040.0
2018-08-20 11:30:00,6.01,6.02,6.0,6.0,18768360.0,5.9514,5.9613,5.9415,5.9415,18768360.0
2018-08-20 12:00:00,6.0,6.05,6.0,6.04,23833880.0,5.9415,5.991,5.9415,5.9811,23833880.0
2018-08-20 12:30:00,6.04,6.09,6.04,6.09,27624240.0,5.9811,6.0306,5.9811,6.0306,27624240.0
2018-08-20 13:00:00,6.09,6.11,6.07,6.1,30225240.0,6.0306,6.0504,6.0108,6.0405,30225240.0
2018-08-20 13:30:00,6.11,6.24,6.1,6.23,72728280.0,6.0504,6.1792,6.0405,6.1693,72728280.0
2018-08-20 14:00:00,6.23,6.33,6.21,6.29,114261720.0,6.1693,6.2683,6.1495,6.2287,114261720.0
2018-08-20 14:30:00,6.29,6.31,6.24,6.25,47894840.0,6.2287,6.2485,6.1792,6.1891,47894840.0
2018-08-20 15:00:00,6.25,6.25,6.18,6.19,49341200.0,6.1891,6.1891,6.1198,6.1297,49341200.0
2018-08-20 15:30:00,6.19,6.21,6.19,6.2,50771600.0,6.1297,6.1495,6.1297,6.1396,50771600.0
2018-08-21 09:30:00,6.21,6.29,6.19,6.27,88201560.0,6.1495,6.2287,6.1297,6.2089,88201560.0
2018-08-21 10:00:00,6.27,6.31,6.25,6.27,78609120.0,6.2089,6.2485,6.1891,6.2089,78609120.0
2018-08-21 10:30:00,6.27,6.34,6.26,6.33,58616040.0,6.2089,6.2782,6.199,6.2683,58616040.0
2018-08-21 11:00:00,6.33,6.34,6.28,6.29,45109160.0,6.2683,6.2782,6.2188,6.2287,45109160.0
2018-08-21 11:30:00,6.29,6.31,6.28,6.29,20698400.0,6.2287,6.2485,6.2188,6.2287,20698400.0
2018-08-21 12:00:00,6.29,6.32,6.28,6.31,25965200.0,6.2287,6.2584,6.2188,6.2485,25965200.0
2018-08-21 12:30:00,6.31,6.31,6.29,6.29,18352320.0,6.2485,6.2485,6.2287,6.2287,18352320.0
2018-08-21 13:00:00,6.29,6.29,6.27,6.27,22876200.0,6.2287,6.2287,6.2089,6.2089,22876200.0
2018-08-21 13:30:00,6.27,6.29,6.27,6.29,15947080.0,6.2089,6.2287,6.2089,6.2287,15947080.0
2018-08-21 14:00:00,6.29,6.31,6.28,6.3,23000800.0,6.2287,6.2485,6.2188,6.2386,23000800.0
2018-08-21 14:30:00,6.3,6.31,6.29,6.31,24372960.0,6.2386,6.2485,6.2287,6.2485,24372960.0
2018-08-21 15:00:00,6.31,6.32,6.3,6.31,24168640.0,6.2485,6.2584,6.2386,6.2485,24168640.0
2018-08-21 15:30:00,6.31,6.33,6.3,6.33,65581680.0,6.2485,6.2683,6.2386,6.2683,65581680.0
2018-08-22 09:30:00,6.3,6.38,6.3,6.35,60845880.0,6.2386,6.3178,6.2386,6.2881,60845880.0
2018-08-22 10:00:00,6.35,6.41,6.34,6.41,47841920.0,6.2881,6.3475,6.2782,6.3475,47841920.0
2018-08-22 10:30:00,6.41,6.48,6.41,6.47,72376920.0,6.3475,6.4168,6.3475,6.4069,72376920.0
2018-08-22 11:00:00,6.47,6.5,6.46,6.49,57255360.0,6.4069,6.4366,6.397,6.4267,57255360.0
2018-08-22 11:30:00,6.49,6.55,6.49,6.54,70409040.0,6.4267,6.4862,6.4267,6.4763,70409040.0
2018-08-22 12:00:00,6.54,6.55,6.49,6.49,49813880.0,6.4763,6.4862,6.4267,6.4267,49813880.0
2018-08-22 12:30:00,6.49,6.51,6.48,6.5,23891360.0,6.4267,6.4466,6.4168,6.4366,23891360.0
2018-08-22 13:00:00,6.5,6.52,6.5,6.51,24902080.0,6.4366,6.4565,6.4366,6.4466,24902080.0
2018-08-22 13:30:00,6.51,6.54,6.51,6.53,35693680.0,6.4466,6.4763,6.4466,6.4664,35693680.0
2018-08-22 14:00:00,6.53,6.55,6.51,6.53,31163400.0,6.4664,6.4862,6.4466,6.4664,31163400.0
2018-08-22 14:30:00,6.53,6.56,6.53,6.56,31292440.0,6.4664,6.4961,6.4664,6.4961,31292440.0
2018-08-22 15:00:00,6.56,6.58,6.56,6.56,43074320.0,6.4961,6.5159,6.4961,6.4961,43074320.0
2018-08-22 15:30:00,6.56,6.58,6.56,6.57,53527080.0,6.4961,6.5159,6.4961,6.506,53527080.0
2018-08-23 09:30:00,6.53,6.67,6.52,6.67,102787840.0,6.4664,6.605,6.4565,6.605,102787840.0
2018-08-23 10:00:00,6.67,6.71,6.64,6.7,67835200.0,6.605,6.6446,6.5753,6.6347,67835200.0
2018-08-23 10:30:00,6.7,6.71,6.67,6.67,47414920.0,6.6347,6.6446,6.605,6.605,47414920.0
2018-08-23 11:00:00,6.67,6.68,6.59,6.65,58426280.0,6.605,6.6149,6.5258,6.5852,58426280.0
2018-08-23 11:30:00,6.65,6.69,6.62,6.67,41760440.0,6.5852,6.6248,6.5555,6.605,41760440.0
2018-08-23 12:00:00,6.67,6.72,6.67,6.7,33172920.0,6.605,6.6545,6.605,6.6347,33172920.0
2018-08-23 12:30:00,6.7,6.73,6.7,6.71,41035320.0,6.6347,6.6644,6.6347,6.6446,41035320.0
2018-08-23 13:00:00,6.71,6.72,6.69,6.7,19294080.0,6.6446,6.6545,6.6248,6.6347,19294080.0
2018-08-23 13:30:00,6.7,6.72,6.7,6.7,15877200.0,6.6347,6.6545,6.6347,6.6347,15877200.0
2018-08-23 14:00:00,6.7,6.74,6.7,6.72,31832160.0,6.6347,6.6743,6.6347,6.6545,31832160.0
2018-08-23 14:30:00,6.72,6.73,6.7,6.71,21009880.0,6.6545,6.6644,6.6347,6.6446,21009880.0
2018-08-23 15:00:00,6.71,6.71,6.67,6.68,23949040.0,6.6446,6.6446,6.605,6.6149,23949040.0
2018-08-23 15:30:00,6.68,6.69,6.64,6.67,50064000.0,6.6149,6.6248,6.5753,6.605,50064000.0
2018-08-24 09:30:00,6.68,6.77,6.68,6.73,86258720.0,6.6149,6.704,6.6149,6.6644,86258720.0
2018-08-24 10:00:00,6.73,6.76,6.73,6.75,39864560.0,6.6644,6.6941,6.6644,6.6842,39864560.0
2018-08-24 10:30:00,6.75,6.77,6.73,6.77,37668840.0,6.6842,6.704,6.6644,6.704,37668840.0
2018-08-24 11:00:00,6.77,6.8,6.76,6.77,47082200.0,6.704,6.7337,6.6941,6.704,47082200.0
2018-08-24 11:30:00,6.77,6.8,6.77,6.8,33938080.0,6.704,6.7337,6.704,6.7337,33938080.0
2018-08-24 12:00:00,6.8,6.81,6.8,6.81,29719680.0,6.7337,6.7436,6.7337,6.7436,29719680.0
2018-08-24 12:30:00,6.81,6.82,6.8,6.81,20235280.0,6.7436,6.7535,6.7337,6.7436,20235280.0
2018-08-24 13:00:00,6.81,6.82,6.79,6.8,20700720.0,6.7436,6.7535,6.7238,6.7337,20700720.0
2018-08-24 13:30:00,6.8,6.81,6.78,6.81,18468400.0,6.7337,6.7436,6.7139,6.7436,18468400.0
2018-08-24 14:00:00,6.81,6.81,6.79,6.81,12620040.0,6.7436,6.7436,6.7238,6.7436,12620040.0
2018-08-24 14:30:00,6.81,6.81,6.79,6.8,12896040.0,6.7436,6.7436,6.7238,6.7337,12896040.0
2018-08-24 15:00:00,6.8,6.8,6.78,6.79,17281520.0,6.7337,6.7337,6.7139,6.7238,17281520.0
2018-08-24 15:30:00,6.79,6.81,6.78,6.81,45321320.0,6.7238,6.7436,6.7139,6.7436,45321320.0
2018-08-27 09:30:00,6.84,6.87,6.8,6.85,74082560.0,6.7733,6.803,6.7337,6.7832,74082560.0
2018-08-27 10:00:00,6.85,6.91,6.85,6.9,47087280.0,6.7832,6.8427,6.7832,6.8327,47087280.0
2018-08-27 10:30:00,6.9,6.92,6.88,6.91,31927240.0,6.8327,6.8526,6.8129,6.8427,31927240.0
2018-08-27 11:00:00,6.91,6.93,6.9,6.91,24204360.0,6.8427,6.8625,6.8327,6.8427,24204360.0
2018-08-27 11:30:00,6.91,6.92,6.9,6.91,16276680.0,6.8427,6.8526,6.8327,6.8427,16276680.0
2018-08-27 12:00:00,6.91,6.93,6.91,6.92,14532200.0,6.8427,6.8625,6.8427,6.8526,14532200.0
2018-08-27 12:30:00,6.92,6.94,6.91,6.94,19389160.0,6.8526,6.8724,6.8427,6.8724,19389160.0
2018-08-27 13:00:00,6.94,6.96,6.93,6.95,32258160.0,6.8724,6.8922,6.8625,6.8823,32258160.0
2018-08-27 13:30:00,6.95,6.97,6.95,6.96,20040320.0,6.8823,6.9021,6.8823,6.8922,20040320.0
2018-08-27 14:00:00,6.96,6.97,6.91,6.93,24838440.0,6.8922,6.9021,6.8427,6.8625,24838440.0
2018-08-27 14:30:00,6.93,6.94,6.91,6.92,17788360.0,6.8625,6.8724,6.8427,6.8526,17788360.0
2018-08-27 15:00:00,6.92,6.93,6.88,6.9,24753960.0,6.8526,6.8625,6.8129,6.8327,24753960.0
2018-08-27 15:30:00,6.9,6.91,6.88,6.9,35557840.0,6.8327,6.8427,6.8129,6.8327,35557840.0
2018-08-28 09:30:00,6.89,6.91,6.78,6.84,72630200.0,6.8228,6.8427,6.7139,6.7733,72630200.0
2018-08-28 10:00:00,6.84,6.85,6.81,6.84,40103520.0,6.7733,6.7832,6.7436,6.7733,40103520.0
2018-08-28 10:30:00,6.84,6.84,6.79,6.8,39192720.0,6.7733,6.7733,6.7238,6.7337,39192720.0
2018-08-28 11:00:00,6.8,6.8,6.77,6.78,27013840.0,6.7337,6.7337,6.704,6.7139,27013840.0
2018-08-28 11:30:00,6.78,6.78,6.74,6.76,34816080.0,6.7139,6.7139,6.6743,6.6941,34816080.0
2018-08-28 12:00:00,6.76,6.8,6.75,6.79,17557200.0,6.6941,6.7337,6.6842,6.7238,17557200.0
2018-08-28 12:30:00,6.79,6.82,6.79,6.81,12577040.0,6.7238,6.7535,6.7238,6.7436,12577040.0
2018-08-28 13:00:00,6.82,6.82,6.8,6.8,11716640.0,6.7535,6.7535,6.7337,6.7337,11716640.0
2018-08-28 13:30:00,6.8,6.82,6.79,6.81,9439000.0,6.7337,6.7535,6.7238,6.7436,9439000.0
2018-08-28 14:00:00,6.82,6.85,6.81,6.85,15493800.0,6.7535,6.7832,6.7436,6.7832,15493800.0
2018-08-28 14:30:00,6.85,6.88,6.85,6.87,22740360.0,6.7832,6.8129,6.7832,6.803,22740360.0
2018-08-28 15:00:00,6.87,6.89,6.86,6.87,26106280.0,6.803,6.8228,6.7931,6.803,26106280.0
2018-08-28 15:30:00,6.87,6.87,6.84,6.86,30708560.0,6.803,6.803,6.7733,6.7931,30708560.0
2018-08-29 09:30:00,6.85,6.93,6.83,6.89,62536560.0,6.7869,6.8662,6.7671,6.8265,62536560.0
2018-08-29 10:00:00,6.89,6.92,6.88,6.91,34164960.0,6.8265,6.8562,6.8166,6.8463,34164960.0
2018-08-29 10:30:00,6.91,6.93,6.9,6.92,26854560.0,6.8463,6.8662,6.8364,6.8562,26854560.0
2018-08-29 11:00:00,6.92,6.93,6.91,6.93,16752200.0,6.8562,6.8662,6.8463,6.8662,16752200.0
2018-08-29 11:30:00,6.93,6.93,6.91,6.91,10759200.0,6.8662,6.8662,6.8463,6.8463,10759200.0
2018-08-29 12:00:00,6.91,6.92,6.9,6.91,9297440.0,6.8463,6.8562,6.8364,6.8463,9297440.0
2018-08-29 12:30:00,6.91,6.94,6.9,6.93,20119440.0,6.8463,6.8761,6.8364,6.8662,20119440.0
2018-08-29 13:00:00,6.93,6.94,6.93,6.94,15651920.0,6.8662,6.8761,6.8662,6.8761,15651920.0
2018-08-29 13:30:00,6.94,6.97,6.94,6.96,25460160.0,6.8761,6.9058,6.8761,6.8959,25460160.0
2018-08-29 14:00:00,6.96,6.97,6.96,6.97,17073440.0,6.8959,6.9058,6.8959,6.9058,17073440.0
2018-08-29 14:30:00,6.97,6.97,6.95,6.97,16567160.0,6.9058,6.9058,6.886,6.9058,16567160.0
2018-08-29 15:00:00,6.97,6.99,6.97,6.97,38158000.0,6.9058,6.9256,6.9058,6.9058,38158000.0
2018-08-29 15:30:00,6.97,6.98,6.96,6.96,35098160.0,6.9058,6.9157,6.8959,6.8959,35098160.0
2018-08-30 09:30:00,6.93,6.99,6.91,6.98,51910280.0,6.8662,6.9256,6.8463,6.9157,51910280.0
2018-08-30 10:00:00,6.98,7.04,6.98,7.03,45479920.0,6.9157,6.9751,6.9157,6.9652,45479920.0
2018-08-30 10:30:00,7.03,7.04,7.0,7.01,24433640.0,6.9652,6.9751,6.9355,6.9454,24433640.0
2018-08-30 11:00:00,7.01,7.02,6.98,6.98,17616120.0,6.9454,6.9553,6.9157,6.9157,17616120.0
2018-08-30 11:30:00,6.98,6.99,6.96,6.99,17292480.0,6.9157,6.9256,6.8959,6.9256,17292480.0
2018-08-30 12:00:00,6.99,7.01,6.99,7.0,12344680.0,6.9256,6.9454,6.9256,6.9355,12344680.0
2018-08-30 12:30:00,7.0,7.02,7.0,7.01,11356680.0,6.9355,6.9553,6.9355,6.9454,11356680.0
2018-08-30 13:00:00,7.01,7.01,6.99,7.0,11376640.0,6.9454,6.9454,6.9256,6.9355,11376640.0
2018-08-30 13:30:00,7.0,7.0,6.98,6.99,10061760.0,6.9355,6.9355,6.9157,6.9256,10061760.0
2018-08-30 14:00:00,6.99,7.0,6.94,6.95,14925240.0,6.9256,6.9355,6.8761,6.886,14925240.0
2018-08-30 14:30:00,6.95,6.97,6.95,6.95,9886000.0,6.886,6.9058,6.886,6.886,9886000.0
2018-08-30 15:00:00,6.95,6.95,6.92,6.95,19285840.0,6.886,6.886,6.8562,6.886,19285840.0
2018-08-30 15:30:00,6.95,6.95,6.93,6.95,25576520.0,6.886,6.886,6.8662,6.886,25576520.0
2018-08-31 09:30:00,6.93,7.01,6.92,6.99,38249360.0,6.8662,6.9454,6.8562,6.9256,38249360.0
2018-08-31 10:00:00,6.99,7.01,6.98,7.0,19523360.0,6.9256,6.9454,6.9157,6.9355,19523360.0
2018-08-31 10:30:00,7.0,7.03,6.99,7.02,17277880.0,6.9355,6.9652,6.9256,6.9553,17277880.0
2018-08-31 11:00:00,7.02,7.03,7.0,7.01,17336720.0,6.9553,6.9652,6.9355,6.9454,17336720.0
2018-08-31 11:30:00,7.01,7.02,6.99,7.0,9171600.0,6.9454,6.9553,6.9256,6.9355,9171600.0
2018-08-31 12:00:00,7.0,7.02,6.99,7.01,10588920.0,6.9355,6.9553,6.9256,6.9454,10588920.0
2018-08-31 12:30:00,7.01,7.02,7.0,7.02,8235520.0,6.9454,6.9553,6.9355,6.9553,8235520.0
2018-08-31 13:00:00,7.02,7.03,7.01,7.03,12015160.0,6.9553,6.9652,6.9454,6.9652,12015160.0
2018-08-31 13:30:00,7.03,7.03,7.01,7.02,11200240.0,6.9652,6.9652,6.9454,6.9553,11200240.0
2018-08-31 14:00:00,7.03,7.03,7.01,7.02,12989840.0,6.9652,6.9652,6.9454,6.9553,12989840.0
2018-08-31 14:30:00,7.02,7.03,7.02,7.02,14924360.0,6.9553,6.9652,6.9553,6.9553,14924360.0
2018-08-31 15:00:00,7.02,7.03,7.0,7.0,17539640.0,6.9553,6.9652,6.9355,6.9355,17539640.0
2018-08-31 15:30:00,7.0,7.03,7.0,7.02,41045680.0,6.9355,6.9652,6.9355,6.9553,41045680.0
2018-09-04 09:30:00,7.0,7.05,6.98,6.99,48719640.0,6.9355,6.985,6.9157,6.9256,48719640.0
2018-09-04 10:00:00,6.99,7.08,6.99,7.08,49158640.0,6.9256,7.0148,6.9256,7.0148,49158640.0
2018-09-04 10:30:00,7.08,7.13,7.07,7.12,47213480.0,7.0148,7.0643,7.0049,7.0544,47213480.0
2018-09-04 11:00:00,7.12,7.13,7.1,7.11,22779240.0,7.0544,7.0643,7.0346,7.0445,22779240.0
2018-09-04 11:30:00,7.11,7.12,7.08,7.09,14965520.0,7.0445,7.0544,7.0148,7.0247,14965520.0
2018-09-04 12:00:00,7.08,7.12,7.07,7.09,17128120.0,7.0148,7.0544,7.0049,7.0247,17128120.0
2018-09-04 12:30:00,7.09,7.11,7.08,7.11,8310120.0,7.0247,7.0445,7.0148,7.0445,8310120.0
2018-09-04 13:00:00,7.11,7.13,7.11,7.11,15182760.0,7.0445,7.0643,7.0445,7.0445,15182760.0
2018-09-04 13:30:00,7.11,7.11,7.08,7.1,8780480.0,7.0445,7.0445,7.0148,7.0346,8780480.0
2018-09-04 14:00:00,7.09,7.13,7.09,7.11,9606320.0,7.0247,7.0643,7.0247,7.0445,9606320.0
2018-09-04 14:30:00,7.11,7.13,7.11,7.12,13288520.0,7.0445,7.0643,7.0445,7.0544,13288520.0
2018-09-04 15:00:00,7.12,7.12,7.11,7.11,13552600.0,7.0544,7.0544,7.0445,7.0445,13552600.0
2018-09-04 15:30:00,7.11,7.11,7.08,7.09,30340480.0,7.0445,7.0445,7.0148,7.0247,30340480.0
2018-09-05 09:30:00,7.07,7.11,6.96,6.97,40252160.0,7.0049,7.0445,6.8959,6.9058,40252160.0
2018-09-05 10:00:00,6.97,6.98,6.9,6.94,53783760.0,6.9058,6.9157,6.8364,6.8761,53783760.0
2018-09-05 10:30:00,6.94,6.99,6.88,6.98,31443120.0,6.8761,6.9256,6.8166,6.9157,31443120.0
2018-09-05 11:00:00,6.98,6.98,6.93,6.96,17581000.0,6.9157,6.9157,6.8662,6.8959,17581000.0
2018-09-05 11:30:00,6.96,6.99,6.94,6.98,14383200.0,6.8959,6.9256,6.8761,6.9157,14383200.0
2018-09-05 12:00:00,6.98,7.02,6.98,7.01,18597680.0,6.9157,6.9553,6.9157,6.9454,18597680.0
2018-09-05 12:30:00,7.01,7.03,6.96,6.97,14735720.0,6.9454,6.9652,6.8959,6.9058,14735720.0
2018-09-05 13:00:00,6.96,6.99,6.88,6.97,32509000.0,6.8959,6.9256,6.8166,6.9058,32509000.0
2018-09-05 13:30:00,6.97,6.98,6.96,6.97,6947360.0,6.9058,6.9157,6.8959,6.9058,6947360.0
2018-09-05 14:00:00,6.97,6.99,6.96,6.97,7328080.0,6.9058,6.9256,6.8959,6.9058,7328080.0
2018-09-05 14:30:00,6.97,6.98,6.95,6.95,8826200.0,6.9058,6.9157,6.886,6.886,8826200.0
2018-09-05 15:00:00,6.95,6.96,6.94,6.95,12257640.0,6.886,6.8959,6.8761,6.886,12257640.0
2018-09-05 15:30:00,6.95,6.97,6.94,6.96,26202600.0,6.886,6.9058,6.8761,6.8959,26202600.0
2018-09-06 09:30:00,6.94,6.95,6.84,6.92,37310800.0,6.8761,6.886,6.777,6.8562,37310800.0
2018-09-06 10:00:00,6.92,6.92,6.8,6.85,30931560.0,6.8562,6.8562,6.7374,6.7869,30931560.0
2018-09-06 10:30:00,6.85,6.85,6.81,6.84,18219520.0,6.7869,6.7869,6.7473,6.777,18219520.0
2018-09-06 11:00:00,6.84,6.86,6.79,6.85,25336480.0,6.777,6.7968,6.7274,6.7869,25336480.0
2018-09-06 11:30:00,6.85,6.87,6.84,6.86,16271120.0,6.7869,6.8067,6.777,6.7968,16271120.0
2018-09-06 12:00:00,6.86,6.87,6.82,6.83,9463440.0,6.7968,6.8067,6.7572,6.7671,9463440.0
2018-09-06 12:30:00,6.83,6.84,6.81,6.81,8474880.0,6.7671,6.777,6.7473,6.7473,8474880.0
2018-09-06 13:00:00,6.81,6.82,6.78,6.79,13410920.0,6.7473,6.7572,6.7175,6.7274,13410920.0
2018-09-06 13:30:00,6.79,6.82,6.79,6.8,11206680.0,6.7274,6.7572,6.7274,6.7374,11206680.0
2018-09-06 14:00:00,6.8,6.82,6.79,6.81,8121960.0,6.7374,6.7572,6.7274,6.7473,8121960.0
2018-09-06 14:30:00,6.81,6.83,6.8,6.83,11140920.0,6.7473,6.7671,6.7374,6.7671,11140920.0
2018-09-06 15:00:00,6.83,6.85,6.82,6.83,11808960.0,6.7671,6.7869,6.7572,6.7671,11808960.0
2018-09-06 15:30:00,6.83,6.83,6.82,6.82,23341280.0,6.7671,6.7671,6.7572,6.7572,23341280.0
2018-09-07 09:30:00,6.73,6.88,6.68,6.87,48776400.0,6.668,6.8166,6.6185,6.8067,48776400.0
2018-09-07 10:00:00,6.87,6.9,6.86,6.87,30840800.0,6.8067,6.8364,6.7968,6.8067,30840800.0
2018-09-07 10:30:00,6.87,6.89,6.84,6.89,15056760.0,6.8067,6.8265,6.777,6.8265,15056760.0
2018-09-07 11:00:00,6.89,6.91,6.89,6.9,11222400.0,6.8265,6.8463,6.8265,6.8364,11222400.0
2018-09-07 11:30:00,6.9,6.92,6.87,6.87,12530440.0,6.8364,6.8562,6.8067,6.8067,12530440.0
2018-09-07 12:00:00,6.87,6.88,6.81,6.82,17154200.0,6.8067,6.8166,6.7473,6.7572,17154200.0
2018-09-07 12:30:00,6.82,6.87,6.81,6.86,8022040.0,6.7572,6.8067,6.7473,6.7968,8022040.0
2018-09-07 13:00:00,6.86,6.86,6.83,6.84,3991400.0,6.7968,6.7968,6.7671,6.777,3991400.0
2018-09-07 13:30:00,6.84,6.84,6.8,6.8,6990280.0,6.777,6.777,6.7374,6.7374,6990280.0
2018-09-07 14:00:00,6.8,6.84,6.8,6.83,7360880.0,6.7374,6.777,6.7374,6.7671,7360880.0
2018-09-07 14:30:00,6.83,6.83,6.8,6.82,8358880.0,6.7671,6.7671,6.7374,6.7572,8358880.0
2018-09-07 15:00:00,6.82,6.83,6.81,6.83,7949680.0,6.7572,6.7671,6.7473,6.7671,7949680.0
2018-09-07 15:30:00,6.83,6.83,6.79,6.8,28551000.0,6.7671,6.7671,6.7274,6.7374,28551000.0
2018-09-10 09:30:00,6.83,6.85,6.78,6.81,27412920.0,6.7671,6.7869,6.7175,6.7473,27412920.0
2018-09-10 10:00:00,6.81,6.83,6.78,6.82,16269840.0,6.7473,6.7671,6.7175,6.7572,16269840.0
2018-09-10 10:30:00,6.82,6.88,6.82,6.87,22156880.0,6.7572,6.8166,6.7572,6.8067,22156880.0
2018-09-10 11:00:00,6.87,6.9,6.85,6.88,14820120.0,6.8067,6.8364,6.7869,6.8166,14820120.0
2018-09-10 11:30:00,6.88,6.89,6.87,6.88,9855160.0,6.8166,6.8265,6.8067,6.8166,9855160.0
2018-09-10 12:00:00,6.88,6.89,6.86,6.87,5844880.0,6.8166,6.8265,6.7968,6.8067,5844880.0
2018-09-10 12:30:00,6.87,6.89,6.87,6.88,5990960.0,6.8067,6.8265,6.8067,6.8166,5990960.0
2018-09-10 13:00:00,6.87,6.88,6.85,6.87,5622920.0,6.8067,6.8166,6.7869,6.8067,5622920.0
2018-09-10 13:30:00,6.87,6.87,6.85,6.86,5409880.0,6.8067,6.8067,6.7869,6.7968,5409880.0
2018-09-10 14:00:00,6.86,6.88,6.85,6.87,7018760.0,6.7968,6.8166,6.7869,6.8067,7018760.0
2018-09-10 14:30:00,6.87,6.88,6.86,6.87,7277840.0,6.8067,6.8166,6.7968,6.8067,7277840.0
2018-09-10 15:00:00,6.87,6.89,6.87,6.88,8980280.0,6.8067,6.8265,6.8067,6.8166,8980280.0
2018-09-10 15:30:00,6.88,6.88,6.86,6.87,20769720.0,6.8166,6.8166,6.7968,6.8067,20769720.0
2018-09-11 09:30:00,6.82,6.91,6.81,6.88,23040040.0,6.7572,6.8463,6.7473,6.8166,23040040.0
2018-09-11 10:00:00,6.88,6.89,6.83,6.84,18226880.0,6.8166,6.8265,6.7671,6.777,18226880.0
2018-09-11 10:30:00,6.84,6.85,6.8,6.82,12935880.0,6.777,6.7869,6.7374,6.7572,12935880.0
2018-09-11 11:00:00,6.82,6.85,6.81,6.84,9000600.0,6.7572,6.7869,6.7473,6.777,9000600.0
2018-09-11 11:30:00,6.84,6.89,6.84,6.89,12099720.0,6.777,6.8265,6.777,6.8265,12099720.0
2018-09-11 12:00:00,6.89,6.9,6.87,6.88,9721960.0,6.8265,6.8364,6.8067,6.8166,9721960.0
2018-09-11 12:30:00,6.88,6.88,6.85,6.86,6718400.0,6.8166,6.8166,6.7869,6.7968,6718400.0
2018-09-11 13:00:00,6.87,6.87,6.83,6.84,7704320.0,6.8067,6.8067,6.7671,6.777,7704320.0
2018-09-11 13:30:00,6.83,6.84,6.82,6.82,9347800.0,6.7671,6.777,6.7572,6.7572,9347800.0
2018-09-11 14:00:00,6.82,6.84,6.81,6.84,10820560.0,6.7572,6.777,6.7473,6.777,10820560.0
2018-09-11 14:30:00,6.84,6.84,6.82,6.83,7516000.0,6.777,6.777,6.7572,6.7671,7516000.0
2018-09-11 15:00:00,6.83,6.84,6.81,6.81,8643520.0,6.7671,6.777,6.7473,6.7473,8643520.0
2018-09-11 15:30:00,6.81,6.83,6.81,6.82,19525600.0,6.7473,6.7671,6.7473,6.7572,19525600.0
2018-09-12 09:30:00,6.78,6.8,6.61,6.63,67680160.0,6.7175,6.7374,6.5491,6.5689,67680160.0
2018-09-12 10:00:00,6.62,6.64,6.6,6.61,43301560.0,6.559,6.5788,6.5392,6.5491,43301560.0
2018-09-12 10:30:00,6.61,6.62,6.55,6.59,41817520.0,6.5491,6.559,6.4897,6.5293,41817520.0
2018-09-12 11:00:00,6.59,6.68,6.58,6.66,33105960.0,6.5293,6.6185,6.5194,6.5986,33105960.0
2018-09-12 11:30:00,6.66,6.68,6.62,6.62,19581240.0,6.5986,6.6185,6.559,6.559,19581240.0
2018-09-12 12:00:00,6.62,6.7,6.62,6.69,16370680.0,6.559,6.6383,6.559,6.6284,16370680.0
2018-09-12 12:30:00,6.7,6.7,6.66,6.66,13622920.0,6.6383,6.6383,6.5986,6.5986,13622920.0
2018-09-12 13:00:00,6.66,6.69,6.66,6.68,9418520.0,6.5986,6.6284,6.5986,6.6185,9418520.0
2018-09-12 13:30:00,6.68,6.7,6.66,6.66,12313800.0,6.6185,6.6383,6.5986,6.5986,12313800.0
2018-09-12 14:00:00,6.66,6.68,6.66,6.67,7607280.0,6.5986,6.6185,6.5986,6.6085,7607280.0
2018-09-12 14:30:00,6.67,6.68,6.64,6.65,9139240.0,6.6085,6.6185,6.5788,6.5887,9139240.0
2018-09-12 15:00:00,6.66,6.69,6.65,6.69,19293880.0,6.5986,6.6284,6.5887,6.6284,19293880.0
2018-09-12 15:30:00,6.69,6.71,6.69,6.71,26025240.0,6.6284,6.6482,6.6284,6.6482,26025240.0
2018-09-13 09:30:00,6.77,6.84,6.76,6.83,42721560.0,6.7076,6.777,6.6977,6.7671,42721560.0
2018-09-13 10:00:00,6.83,6.86,6.78,6.78,33229760.0,6.7671,6.7968,6.7175,6.7175,33229760.0
2018-09-13 10:30:00,6.79,6.81,6.75,6.79,19283960.0,6.7274,6.7473,6.6878,6.7274,19283960.0
2018-09-13 11:00:00,6.79,6.85,6.78,6.84,18793400.0,6.7274,6.7869,6.7175,6.777,18793400.0
2018-09-13 11:30:00,6.84,6.88,6.83,6.86,17956040.0,6.777,6.8166,6.7671,6.7968,17956040.0
2018-09-13 12:00:00,6.87,6.87,6.84,6.84,12942240.0,6.8067,6.8067,6.777,6.777,12942240.0
2018-09-13 12:30:00,6.84,6.87,6.84,6.85,11736920.0,6.777,6.8067,6.777,6.7869,11736920.0
2018-09-13 13:00:00,6.85,6.86,6.81,6.82,8863720.0,6.7869,6.7968,6.7473,6.7572,8863720.0
2018-09-13 13:30:00,6.82,6.83,6.8,6.8,10630760.0,6.7572,6.7671,6.7374,6.7374,10630760.0
2018-09-13 14:00:00,6.81,6.83,6.77,6.79,12293560.0,6.7473,6.7671,6.7076,6.7274,12293560.0
2018-09-13 14:30:00,6.79,6.81,6.78,6.81,9163040.0,6.7274,6.7473,6.7175,6.7473,9163040.0
2018-09-13 15:00:00,6.81,6.81,6.77,6.78,11953200.0,6.7473,6.7473,6.7076,6.7175,11953200.0
2018-09-13 15:30:00,6.77,6.79,6.77,6.78,18638280.0,6.7076,6.7274,6.7076,6.7175,18638280.0
2018-09-14 09:30:00,6.87,6.95,6.84,6.94,68592400.0,6.8067,6.886,6.777,6.8761,68592400.0
2018-09-14 10:00:00,6.94,6.97,6.91,6.96,44245720.0,6.8761,6.9058,6.8463,6.8959,44245720.0
2018-09-14 10:30:00,6.96,6.98,6.93,6.94,29181080.0,6.8959,6.9157,6.8662,6.8761,29181080.0
2018-09-14 11:00:00,6.94,6.95,6.93,6.95,12004080.0,6.8761,6.886,6.8662,6.886,12004080.0
2018-09-14 11:30:00,6.95,6.95,6.92,6.94,16290320.0,6.886,6.886,6.8562,6.8761,16290320.0
2018-09-14 12:00:00,6.94,6.94,6.86,6.89,28685560.0,6.8761,6.8761,6.7968,6.8265,28685560.0
2018-09-14 12:30:00,6.89,6.92,6.88,6.9,12716560.0,6.8265,6.8562,6.8166,6.8364,12716560.0
2018-09-14 13:00:00,6.9,6.9,6.87,6.9,8394720.0,6.8364,6.8364,6.8067,6.8364,8394720.0
2018-09-14 13:30:00,6.9,6.91,6.89,6.9,9219520.0,6.8364,6.8463,6.8265,6.8364,9219520.0
2018-09-14 14:00:00,6.9,6.91,6.89,6.89,10589120.0,6.8364,6.8463,6.8265,6.8265,10589120.0
2018-09-14 14:30:00,6.89,6.92,6.89,6.92,9535800.0,6.8265,6.8562,6.8265,6.8562,9535800.0
2018-09-14 15:00:00,6.92,6.92,6.89,6.89,13021680.0,6.8562,6.8562,6.8265,6.8265,13021680.0
2018-09-14 15:30:00,6.89,6.92,6.89,6.91,28937360.0,6.8265,6.8562,6.8265,6.8463,28937360.0
2018-09-17 09:30:00,6.89,6.93,6.83,6.9,32845560.0,6.8265,6.8662,6.7671,6.8364,32845560.0
2018-09-17 10:00:00,6.9,6.91,6.86,6.9,18188040.0,6.8364,6.8463,6.7968,6.8364,18188040.0
2018-09-17 10:30:00,6.89,6.9,6.85,6.86,9715600.0,6.8265,6.8364,6.7869,6.7968,9715600.0
2018-09-17 11:00:00,6.86,6.91,6.86,6.88,9114000.0,6.7968,6.8463,6.7968,6.8166,9114000.0
2018-09-17 11:30:00,6.88,6.92,6.88,6.92,6913720.0,6.8166,6.8562,6.8166,6.8562,6913720.0
2018-09-17 12:00:00,6.92,6.93,6.92,6.93,8599320.0,6.8562,6.8662,6.8562,6.8662,8599320.0
2018-09-17 12:30:00,6.93,6.93,6.9,6.92,6914960.0,6.8662,6.8662,6.8364,6.8562,6914960.0
2018-09-17 13:00:00,6.92,6.92,6.89,6.9,4272760.0,6.8562,6.8562,6.8265,6.8364,4272760.0
2018-09-17 13:30:00,6.9,6.92,6.88,6.91,5087600.0,6.8364,6.8562,6.8166,6.8463,5087600.0
2018-09-17 14:00:00,6.91,6.92,6.9,6.91,4804080.0,6.8463,6.8562,6.8364,6.8463,4804080.0
2018-09-17 14:30:00,6.91,6.91,6.88,6.88,4640520.0,6.8463,6.8463,6.8166,6.8166,4640520.0
2018-09-17 15:00:00,6.88,6.89,6.86,6.87,9907760.0,6.8166,6.8265,6.7968,6.8067,9907760.0
2018-09-17 15:30:00,6.87,6.87,6.83,6.85,25644080.0,6.8067,6.8067,6.7671,6.7869,25644080.0
2018-09-18 09:30:00,6.85,6.94,6.84,6.91,31633840.0,6.7869,6.8761,6.777,6.8463,31633840.0
2018-09-18 10:00:00,6.91,6.96,6.89,6.93,26628440.0,6.8463,6.8959,6.8265,6.8662,26628440.0
2018-09-18 10:30:00,6.93,6.93,6.89,6.9,16436040.0,6.8662,6.8662,6.8265,6.8364,16436040.0
2018-09-18 11:00:00,6.9,6.91,6.89,6.9,11192680.0,6.8364,6.8463,6.8265,6.8364,11192680.0
2018-09-18 11:30:00,6.9,6.9,6.82,6.84,20248080.0,6.8364,6.8364,6.7572,6.777,20248080.0
2018-09-18 12:00:00,6.84,6.88,6.82,6.82,19080480.0,6.777,6.8166,6.7572,6.7572,19080480.0
2018-09-18 12:30:00,6.82,6.83,6.79,6.82,18330880.0,6.7572,6.7671,6.7274,6.7572,18330880.0
2018-09-18 13:00:00,6.82,6.83,6.8,6.8,9956920.0,6.7572,6.7671,6.7374,6.7374,9956920.0
2018-09-18 13:30:00,6.8,6.82,6.79,6.81,11098120.0,6.7374,6.7572,6.7274,6.7473,11098120.0
2018-09-18 14:00:00,6.81,6.83,6.8,6.8,9765120.0,6.7473,6.7671,6.7374,6.7374,9765120.0
2018-09-18 14:30:00,6.8,6.83,6.8,6.81,11186760.0,6.7374,6.7671,6.7374,6.7473,11186760.0
2018-09-18 15:00:00,6.81,6.82,6.8,6.81,8931520.0,6.7473,6.7572,6.7374,6.7473,8931520.0
2018-09-18 15:30:00,6.81,6.82,6.77,6.78,28136200.0,6.7473,6.7572,6.7076,6.7175,28136200.0
2018-09-19 09:30:00,6.76,6.82,6.72,6.78,24751440.0,6.6977,6.7572,6.6581,6.7175,24751440.0
2018-09-19 10:00:00,6.78,6.8,6.72,6.75,16581720.0,6.7175,6.7374,6.6581,6.6878,16581720.0
2018-09-19 10:30:00,6.75,6.78,6.74,6.75,7340680.0,6.6878,6.7175,6.6779,6.6878,7340680.0
2018-09-19 11:00:00,6.75,6.81,6.74,6.79,10776120.0,6.6878,6.7473,6.6779,6.7274,10776120.0
2018-09-19 11:30:00,6.79,6.8,6.76,6.78,6517480.0,6.7274,6.7374,6.6977,6.7175,6517480.0
2018-09-19 12:00:00,6.78,6.78,6.73,6.74,10269160.0,6.7175,6.7175,6.668,6.6779,10269160.0
2018-09-19 12:30:00,6.74,6.75,6.71,6.75,8068280.0,6.6779,6.6878,6.6482,6.6878,8068280.0
2018-09-19 13:00:00,6.75,6.75,6.72,6.73,5005120.0,6.6878,6.6878,6.6581,6.668,5005120.0
2018-09-19 13:30:00,6.73,6.75,6.73,6.75,5034160.0,6.668,6.6878,6.668,6.6878,5034160.0
2018-09-19 14:00:00,6.75,6.77,6.74,6.77,6437840.0,6.6878,6.7076,6.6779,6.7076,6437840.0
2018-09-19 14:30:00,6.77,6.77,6.75,6.77,7301920.0,6.7076,6.7076,6.6878,6.7076,7301920.0
2018-09-19 15:00:00,6.76,6.8,6.76,6.79,11807080.0,6.6977,6.7374,6.6977,6.7274,11807080.0
2018-09-19 15:30:00,6.79,6.8,6.79,6.8,23807840.0,6.7274,6.7374,6.7274,6.7374,23807840.0
2018-09-20 09:30:00,6.68,6.72,6.6,6.66,81116560.0,6.6185,6.6581,6.5392,6.5986,81116560.0
2018-09-20 10:00:00,6.67,6.71,6.65,6.68,36991840.0,6.6085,6.6482,6.5887,6.6185,36991840.0
2018-09-20 10:30:00,6.68,6.69,6.66,6.67,20164440.0,6.6185,6.6284,6.5986,6.6085,20164440.0
2018-09-20 11:00:00,6.67,6.68,6.64,6.66,19212240.0,6.6085,6.6185,6.5788,6.5986,19212240.0
2018-09-20 11:30:00,6.66,6.66,6.62,6.63,22672080.0,6.5986,6.5986,6.559,6.5689,22672080.0
2018-09-20 12:00:00,6.63,6.64,6.62,6.63,16925920.0,6.5689,6.5788,6.559,6.5689,16925920.0
2018-09-20 12:30:00,6.63,6.66,6.63,6.65,14884880.0,6.5689,6.5986,6.5689,6.5887,14884880.0
2018-09-20 13:00:00,6.65,6.66,6.65,6.65,9986120.0,6.5887,6.5986,6.5887,6.5887,9986120.0
2018-09-20 13:30:00,6.66,6.67,6.63,6.67,15358760.0,6.5986,6.6085,6.5689,6.6085,15358760.0
2018-09-20 14:00:00,6.67,6.67,6.64,6.65,10567280.0,6.6085,6.6085,6.5788,6.5887,10567280.0
2018-09-20 14:30:00,6.65,6.66,6.64,6.65,10047400.0,6.5887,6.5986,6.5788,6.5887,10047400.0
2018-09-20 15:00:00,6.65,6.67,6.64,6.66,18639240.0,6.5887,6.6085,6.5788,6.5986,18639240.0
2018-09-20 15:30:00,6.66,6.66,6.64,6.66,37282200.0,6.5986,6.5986,6.5788,6.5986,37282200.0
2018-09-21 09:30:00,6.66,6.72,6.64,6.68,68587000.0,6.5986,6.6581,6.5788,6.6185,68587000.0
2018-09-21 10:00:00,6.68,6.7,6.65,6.65,18559680.0,6.6185,6.6383,6.5887,6.5887,18559680.0
2018-09-21 10:30:00,6.65,6.66,6.63,6.64,12429160.0,6.5887,6.5986,6.5689,6.5788,12429160.0
2018-09-21 11:00:00,6.64,6.68,6.63,6.68,10518000.0,6.5788,6.6185,6.5689,6.6185,10518000.0
2018-09-21 11:30:00,6.68,6.68,6.65,6.65,8576480.0,6.6185,6.6185,6.5887,6.5887,8576480.0
2018-09-21 12:00:00,6.65,6.66,6.63,6.64,9537000.0,6.5887,6.5986,6.5689,6.5788,9537000.0
2018-09-21 12:30:00,6.63,6.64,6.63,6.63,8981240.0,6.5689,6.5788,6.5689,6.5689,8981240.0
2018-09-21 13:00:00,6.63,6.65,6.62,6.62,8804920.0,6.5689,6.5887,6.559,6.559,8804920.0
2018-09-21 13:30:00,6.62,6.63,6.62,6.63,6289200.0,6.559,6.5689,6.559,6.5689,6289200.0
2018-09-21 14:00:00,6.63,6.63,6.61,6.61,8700520.0,6.5689,6.5689,6.5491,6.5491,8700520.0
2018-09-21 14:30:00,6.61,6.61,6.59,6.59,14293480.0,6.5491,6.5491,6.5293,6.5293,14293480.0
2018-09-21 15:00:00,6.59,6.6,6.59,6.59,12760240.0,6.5293,6.5392,6.5293,6.5293,12760240.0
2018-09-21 15:30:00,6.59,6.59,6.55,6.59,58012080.0,6.5293,6.5293,6.4897,6.5293,58012080.0
2018-09-24 09:30:00,6.55,6.6,6.47,6.58,43642560.0,6.4897,6.5392,6.4104,6.5194,43642560.0
2018-09-24 10:00:00,6.58,6.63,6.57,6.63,23938800.0,6.5194,6.5689,6.5095,6.5689,23938800.0
2018-09-24 10:30:00,6.63,6.64,6.59,6.61,16724640.0,6.5689,6.5788,6.5293,6.5491,16724640.0
2018-09-24 11:00:00,6.61,6.61,6.56,6.58,17878760.0,6.5491,6.5491,6.4996,6.5194,17878760.0
2018-09-24 11:30:00,6.58,6.63,6.58,6.63,11059600.0,6.5194,6.5689,6.5194,6.5689,11059600.0
2018-09-24 12:00:00,6.63,6.63,6.6,6.6,8337040.0,6.5689,6.5689,6.5392,6.5392,8337040.0
2018-09-24 12:30:00,6.6,6.63,6.6,6.61,6209240.0,6.5392,6.5689,6.5392,6.5491,6209240.0
2018-09-24 13:00:00,6.61,6.62,6.59,6.6,4227600.0,6.5491,6.559,6.5293,6.5392,4227600.0
2018-09-24 13:30:00,6.6,6.63,6.6,6.63,7311120.0,6.5392,6.5689,6.5392,6.5689,7311120.0
2018-09-24 14:00:00,6.63,6.64,6.61,6.61,10419840.0,6.5689,6.5788,6.5491,6.5491,10419840.0
2018-09-24 14:30:00,6.61,6.62,6.6,6.61,5033880.0,6.5491,6.559,6.5392,6.5491,5033880.0
2018-09-24 15:00:00,6.61,6.62,6.61,6.62,7301600.0,6.5491,6.559,6.5491,6.559,7301600.0
2018-09-24 15:30:00,6.62,6.65,6.62,6.64,25087560.0,6.559,6.5887,6.559,6.5788,25087560.0
2018-09-25 09:30:00,6.71,6.74,6.67,6.71,40575760.0,6.6482,6.6779,6.6085,6.6482,40575760.0
2018-09-25 10:00:00,6.71,6.72,6.65,6.67,21096400.0,6.6482,6.6581,6.5887,6.6085,21096400.0
2018-09-25 10:30:00,6.67,6.68,6.62,6.63,14794000.0,6.6085,6.6185,6.559,6.5689,14794000.0
2018-09-25 11:00:00,6.63,6.68,6.62,6.68,14587440.0,6.5689,6.6185,6.559,6.6185,14587440.0
2018-09-25 11:30:00,6.68,6.68,6.67,6.67,11074520.0,6.6185,6.6185,6.6085,6.6085,11074520.0
2018-09-25 12:00:00,6.67,6.7,6.67,6.68,10804480.0,6.6085,6.6383,6.6085,6.6185,10804480.0
2018-09-25 12:30:00,6.69,6.69,6.67,6.67,7224960.0,6.6284,6.6284,6.6085,6.6085,7224960.0
2018-09-25 13:00:00,6.67,6.7,6.67,6.69,7919480.0,6.6085,6.6383,6.6085,6.6284,7919480.0
2018-09-25 13:30:00,6.69,6.7,6.68,6.7,7288520.0,6.6284,6.6383,6.6185,6.6383,7288520.0
2018-09-25 14:00:00,6.7,6.72,6.69,6.72,7499280.0,6.6383,6.6581,6.6284,6.6581,7499280.0
2018-09-25 14:30:00,6.72,6.72,6.71,6.71,7169080.0,6.6581,6.6581,6.6482,6.6482,7169080.0
2018-09-25 15:00:00,6.71,6.72,6.7,6.72,14103480.0,6.6482,6.6581,6.6383,6.6581,14103480.0
2018-09-25 15:30:00,6.72,6.73,6.7,6.71,27546520.0,6.6581,6.668,6.6383,6.6482,27546520.0
2018-09-26 09:30:00,6.71,6.76,6.71,6.73,36542760.0,6.6482,6.6977,6.6482,6.668,36542760.0
2018-09-26 10:00:00,6.73,6.74,6.68,6.7,16650960.0,6.668,6.6779,6.6185,6.6383,16650960.0
2018-09-26 10:30:00,6.7,6.72,6.67,6.69,14838680.0,6.6383,6.6581,6.6085,6.6284,14838680.0
2018-09-26 11:00:00,6.69,6.7,6.66,6.67,13091560.0,6.6284,6.6383,6.5986,6.6085,13091560.0
2018-09-26 11:30:00,6.67,6.7,6.66,6.69,12239040.0,6.6085,6.6383,6.5986,6.6284,12239040.0
2018-09-26 12:00:00,6.69,6.7,6.68,6.68,5756480.0,6.6284,6.6383,6.6185,6.6185,5756480.0
2018-09-26 12:30:00,6.68,6.69,6.67,6.69,6944960.0,6.6185,6.6284,6.6085,6.6284,6944960.0
2018-09-26 13:00:00,6.69,6.7,6.69,6.7,7877920.0,6.6284,6.6383,6.6284,6.6383,7877920.0
2018-09-26 13:30:00,6.69,6.7,6.67,6.68,7121400.0,6.6284,6.6383,6.6085,6.6185,7121400.0
2018-09-26 14:00:00,6.68,6.71,6.67,6.69,10779080.0,6.6185,6.6482,6.6085,6.6284,10779080.0
2018-09-26 14:30:00,6.69,6.7,6.68,6.69,13836120.0,6.6284,6.6383,6.6185,6.6284,13836120.0
2018-09-26 15:00:00,6.69,6.72,6.68,6.71,12962760.0,6.6284,6.6581,6.6185,6.6482,12962760.0
2018-09-26 15:30:00,6.71,6.71,6.66,6.67,31645280.0,6.6482,6.6482,6.5986,6.6085,31645280.0
2018-09-27 09:30:00,6.71,6.73,6.68,6.69,25949520.0,6.6482,6.668,6.6185,6.6284,25949520.0
2018-09-27 10:00:00,6.68,6.73,6.68,6.7,15561000.0,6.6185,6.668,6.6185,6.6383,15561000.0
2018-09-27 10:30:00,6.7,6.71,6.68,6.69,9193520.0,6.6383,6.6482,6.6185,6.6284,9193520.0
2018-09-27 11:00:00,6.7,6.71,6.68,6.68,7495840.0,6.6383,6.6482,6.6185,6.6185,7495840.0
2018-09-27 11:30:00,6.68,6.69,6.68,6.69,8866720.0,6.6185,6.6284,6.6185,6.6284,8866720.0
2018-09-27 12:00:00,6.69,6.69,6.66,6.67,12182760.0,6.6284,6.6284,6.5986,6.6085,12182760.0
2018-09-27 12:30:00,6.67,6.68,6.65,6.67,10722280.0,6.6085,6.6185,6.5887,6.6085,10722280.0
2018-09-27 13:00:00,6.67,6.68,6.66,6.67,12550640.0,6.6085,6.6185,6.5986,6.6085,12550640.0
2018-09-27 13:30:00,6.67,6.69,6.67,6.68,8323440.0,6.6085,6.6284,6.6085,6.6185,8323440.0
2018-09-27 14:00:00,6.69,6.69,6.67,6.67,7867920.0,6.6284,6.6284,6.6085,6.6085,7867920.0
2018-09-27 14:30:00,6.67,6.68,6.67,6.68,5826040.0,6.6085,6.6185,6.6085,6.6185,5826040.0
2018-09-27 15:00:00,6.68,6.68,6.67,6.67,6571440.0,6.6185,6.6185,6.6085,6.6085,6571440.0
2018-09-27 15:30:00,6.67,6.7,6.67,6.68,19871920.0,6.6085,6.6383,6.6085,6.6185,19871920.0
2018-09-28 09:30:00,6.82,6.92,6.79,6.91,106796280.0,6.7572,6.8562,6.7274,6.8463,106796280.0
2018-09-28 10:00:00,6.91,6.95,6.88,6.94,53831440.0,6.8463,6.886,6.8166,6.8761,53831440.0
2018-09-28 10:30:00,6.95,6.99,6.94,6.98,47836760.0,6.886,6.9256,6.8761,6.9157,47836760.0
2018-09-28 11:00:00,6.98,7.0,6.95,6.97,37385320.0,6.9157,6.9355,6.886,6.9058,37385320.0
2018-09-28 11:30:00,6.97,6.97,6.92,6.96,34028520.0,6.9058,6.9058,6.8562,6.8959,34028520.0
2018-09-28 12:00:00,6.97,7.0,6.95,6.99,23988080.0,6.9058,6.9355,6.886,6.9256,23988080.0
2018-09-28 12:30:00,6.99,7.03,6.99,7.02,52652320.0,6.9256,6.9652,6.9256,6.9553,52652320.0
2018-09-28 13:00:00,7.02,7.05,7.0,7.04,26888080.0,6.9553,6.985,6.9355,6.9751,26888080.0
2018-09-28 13:30:00,7.04,7.05,7.0,7.01,23503080.0,6.9751,6.985,6.9355,6.9454,23503080.0
2018-09-28 14:00:00,7.01,7.01,6.99,7.0,20217880.0,6.9454,6.9454,6.9256,6.9355,20217880.0
2018-09-28 14:30:00,7.0,7.0,6.98,7.0,15260840.0,6.9355,6.9355,6.9157,6.9355,15260840.0
2018-09-28 15:00:00,7.0,7.01,6.98,7.0,27945080.0,6.9355,6.9454,6.9157,6.9355,27945080.0
2018-09-28 15:30:00,7.0,7.04,6.99,7.03,61939200.0,6.9355,6.9751,6.9256,6.9652,61939200.0
2018-10-01 09:30:00,7.1,7.19,7.07,7.18,81462440.0,7.0346,7.1238,7.0049,7.1139,81462440.0
2018-10-01 10:00:00,7.19,7.23,7.17,7.21,54737000.0,7.1238,7.1634,7.1039,7.1436,54737000.0
2018-10-01 10:30:00,7.21,7.21,7.16,7.19,29413280.0,7.1436,7.1436,7.094,7.1238,29413280.0
2018-10-01 11:00:00,7.19,7.23,7.17,7.23,31119160.0,7.1238,7.1634,7.1039,7.1634,31119160.0
2018-10-01 11:30:00,7.23,7.25,7.22,7.23,32951440.0,7.1634,7.1832,7.1535,7.1634,32951440.0
2018-10-01 12:00:00,7.23,7.27,7.23,7.24,28474600.0,7.1634,7.203,7.1634,7.1733,28474600.0
2018-10-01 12:30:00,7.24,7.29,7.24,7.27,38053360.0,7.1733,7.2228,7.1733,7.203,38053360.0
2018-10-01 13:00:00,7.27,7.3,7.26,7.29,27063720.0,7.203,7.2327,7.1931,7.2228,27063720.0
2018-10-01 13:30:00,7.29,7.3,7.28,7.28,19616360.0,7.2228,7.2327,7.2129,7.2129,19616360.0
2018-10-01 14:00:00,7.28,7.29,7.24,7.26,24755120.0,7.2129,7.2228,7.1733,7.1931,24755120.0
2018-10-01 14:30:00,7.26,7.27,7.22,7.26,24945640.0,7.1931,7.203,7.1535,7.1931,24945640.0
2018-10-01 15:00:00,7.27,7.27,7.22,7.23,22899600.0,7.203,7.203,7.1535,7.1634,22899600.0
2018-10-01 15:30:00,7.23,7.26,7.2,7.23,55662480.0,7.1634,7.1931,7.1337,7.1634,55662480.0
2018-10-02 09:30:00,7.21,7.3,7.17,7.3,63631120.0,7.1436,7.2327,7.1039,7.2327,63631120.0
2018-10-02 10:00:00,7.3,7.32,7.25,7.31,36380880.0,7.2327,7.2526,7.1832,7.2427,36380880.0
2018-10-02 10:30:00,7.31,7.32,7.28,7.3,22337560.0,7.2427,7.2526,7.2129,7.2327,22337560.0
2018-10-02 11:00:00,7.3,7.3,7.23,7.24,29063520.0,7.2327,7.2327,7.1634,7.1733,29063520.0
2018-10-02 11:30:00,7.24,7.27,7.23,7.25,14865040.0,7.1733,7.203,7.1634,7.1832,14865040.0
2018-10-02 12:00:00,7.25,7.27,7.25,7.25,9807920.0,7.1832,7.203,7.1832,7.1832,9807920.0
2018-10-02 12:30:00,7.25,7.27,7.22,7.23,15271160.0,7.1832,7.203,7.1535,7.1634,15271160.0
2018-10-02 13:00:00,7.23,7.25,7.23,7.23,7030080.0,7.1634,7.1832,7.1634,7.1634,7030080.0
2018-10-02 13:30:00,7.23,7.24,7.2,7.21,8403840.0,7.1634,7.1733,7.1337,7.1436,8403840.0
2018-10-02 14:00:00,7.21,7.21,7.16,7.19,18831080.0,7.1436,7.1436,7.094,7.1238,18831080.0
2018-10-02 14:30:00,7.19,7.2,7.15,7.15,15940040.0,7.1238,7.1337,7.0841,7.0841,15940040.0
2018-10-02 15:00:00,7.15,7.17,7.14,7.16,20386720.0,7.0841,7.1039,7.0742,7.094,20386720.0
2018-10-02 15:30:00,7.16,7.17,7.15,7.16,26069840.0,7.094,7.1039,7.0841,7.094,26069840.0
2018-10-03 09:30:00,7.23,7.24,7.06,7.1,53863240.0,7.1634,7.1733,6.995,7.0346,53863240.0
2018-10-03 10:00:00,7.1,7.15,7.1,7.12,17273840.0,7.0346,7.0841,7.0346,7.0544,17273840.0
2018-10-03 10:30:00,7.12,7.15,7.1,7.11,15482000.0,7.0544,7.0841,7.0346,7.0445,15482000.0
2018-10-03 11:00:00,7.11,7.14,7.09,7.14,13180280.0,7.0445,7.0742,7.0247,7.0742,13180280.0
2018-10-03 11:30:00,7.14,7.18,7.12,7.18,12037080.0,7.0742,7.1139,7.0544,7.1139,12037080.0
2018-10-03 12:00:00,7.18,7.21,7.17,7.19,15733960.0,7.1139,7.1436,7.1039,7.1238,15733960.0
2018-10-03 12:30:00,7.19,7.21,7.17,7.21,9582160.0,7.1238,7.1436,7.1039,7.1436,9582160.0
2018-10-03 13:00:00,7.21,7.23,7.21,7.22,13129840.0,7.1436,7.1634,7.1436,7.1535,13129840.0
2018-10-03 13:30:00,7.22,7.22,7.19,7.2,7368240.0,7.1535,7.1535,7.1238,7.1337,7368240.0
2018-10-03 14:00:00,7.2,7.22,7.2,7.21,7110200.0,7.1337,7.1535,7.1337,7.1436,7110200.0
2018-10-03 14:30:00,7.2,7.21,7.15,7.16,11288800.0,7.1337,7.1436,7.0841,7.094,11288800.0
2018-10-03 15:00:00,7.16,7.17,7.13,7.14,9353920.0,7.094,7.1039,7.0643,7.0742,9353920.0
2018-10-03 15:30:00,7.14,7.18,7.14,7.17,19462920.0,7.0742,7.1139,7.0742,7.1039,19462920.0
2018-10-04 09:30:00,7.13,7.16,7.06,7.11,32502680.0,7.0643,7.094,6.995,7.0445,32502680.0
2018-10-04 10:00:00,7.1,7.11,7.04,7.04,24304240.0,7.0346,7.0445,6.9751,6.9751,24304240.0
2018-10-04 10:30:00,7.05,7.08,7.04,7.05,18379520.0,6.985,7.0148,6.9751,6.985,18379520.0
2018-10-04 11:00:00,7.05,7.09,7.04,7.04,12568280.0,6.985,7.0247,6.9751,6.9751,12568280.0
2018-10-04 11:30:00,7.04,7.05,6.99,6.99,26743200.0,6.9751,6.985,6.9256,6.9256,26743200.0
2018-10-04 12:00:00,6.99,7.0,6.92,6.93,34762480.0,6.9256,6.9355,6.8562,6.8662,34762480.0
2018-10-04 12:30:00,6.92,6.98,6.92,6.94,21039000.0,6.8562,6.9157,6.8562,6.8761,21039000.0
2018-10-04 13:00:00,6.94,6.95,6.91,6.93,15541760.0,6.8761,6.886,6.8463,6.8662,15541760.0
2018-10-04 13:30:00,6.93,6.93,6.9,6.91,11375160.0,6.8662,6.8662,6.8364,6.8463,11375160.0
2018-10-04 14:00:00,6.92,6.96,6.91,6.95,17573400.0,6.8562,6.8959,6.8463,6.886,17573400.0
2018-10-04 14:30:00,6.95,6.99,6.94,6.97,15735640.0,6.886,6.9256,6.8761,6.9058,15735640.0
2018-10-04 15:00:00,6.96,7.0,6.96,6.97,16899000.0,6.8959,6.9355,6.8959,6.9058,16899000.0
2018-10-04 15:30:00,6.97,6.99,6.95,6.98,30942600.0,6.9058,6.9256,6.886,6.9157,30942600.0
2018-10-05 09:30:00,6.98,7.02,6.91,6.92,30462880.0,6.9157,6.9553,6.8463,6.8562,30462880.0
2018-10-05 10:00:00,6.92,6.94,6.87,6.93,23500320.0,6.8562,6.8761,6.8067,6.8662,23500320.0
2018-10-05 10:30:00,6.93,6.94,6.86,6.88,10743400.0,6.8662,6.8761,6.7968,6.8166,10743400.0
2018-10-05 11:00:00,6.88,6.89,6.79,6.81,22522040.0,6.8166,6.8265,6.7274,6.7473,22522040.0
2018-10-05 11:30:00,6.8,6.82,6.76,6.76,22486440.0,6.7374,6.7572,6.6977,6.6977,22486440.0
2018-10-05 12:00:00,6.77,6.79,6.75,6.78,16414520.0,6.7076,6.7274,6.6878,6.7175,16414520.0
2018-10-05 12:30:00,6.78,6.78,6.72,6.74,20064920.0,6.7175,6.7175,6.6581,6.6779,20064920.0
2018-10-05 13:00:00,6.74,6.74,6.69,6.71,20166040.0,6.6779,6.6779,6.6284,6.6482,20166040.0
2018-10-05 13:30:00,6.71,6.74,6.7,6.73,27816760.0,6.6482,6.6779,6.6383,6.668,27816760.0
2018-10-05 14:00:00,6.73,6.78,6.72,6.78,28499920.0,6.668,6.7175,6.6581,6.7175,28499920.0
2018-10-05 14:30:00,6.78,6.81,6.76,6.78,22192320.0,6.7175,6.7473,6.6977,6.7175,22192320.0
2018-10-05 15:00:00,6.78,6.81,6.75,6.75,21665680.0,6.7175,6.7473,6.6878,6.6878,21665680.0
2018-10-05 15:30:00,6.76,6.77,6.73,6.75,39860880.0,6.6977,6.7076,6.668,6.6878,39860880.0
2018-10-08 09:30:00,6.66,6.75,6.62,6.73,52600840.0,6.5986,6.6878,6.559,6.668,52600840.0
2018-10-08 10:00:00,6.73,6.78,6.71,6.77,28194280.0,6.668,6.7175,6.6482,6.7076,28194280.0
2018-10-08 10:30:00,6.76,6.76,6.66,6.67,19192000.0,6.6977,6.6977,6.5986,6.6085,19192000.0
2018-10-08 11:00:00,6.67,6.67,6.59,6.59,22841080.0,6.6085,6.6085,6.5293,6.5293,22841080.0
2018-10-08 11:30:00,6.59,6.61,6.51,6.57,32360920.0,6.5293,6.5491,6.45,6.5095,32360920.0
2018-10-08 12:00:00,6.56,6.58,6.5,6.58,24240840.0,6.4996,6.5194,6.4401,6.5194,24240840.0
2018-10-08 12:30:00,6.58,6.58,6.51,6.52,12803680.0,6.5194,6.5194,6.45,6.4599,12803680.0
2018-10-08 13:00:00,6.51,6.57,6.51,6.55,15481960.0,6.45,6.5095,6.45,6.4897,15481960.0
2018-10-08 13:30:00,6.55,6.61,6.55,6.57,16488880.0,6.4897,6.5491,6.4897,6.5095,16488880.0
2018-10-08 14:00:00,6.57,6.62,6.57,6.61,12893400.0,6.5095,6.559,6.5095,6.5491,12893400.0
2018-10-08 14:30:00,6.61,6.65,6.61,6.63,14240200.0,6.5491,6.5887,6.5491,6.5689,14240200.0
2018-10-08 15:00:00,6.64,6.67,6.63,6.64,14760560.0,6.5788,6.6085,6.5689,6.5788,14760560.0
2018-10-08 15:30:00,6.64,6.66,6.64,6.64,24603640.0,6.5788,6.5986,6.5788,6.5788,24603640.0
2018-10-09 09:30:00,6.62,6.72,6.58,6.63,47138720.0,6.559,6.6581,6.5194,6.5689,47138720.0
2018-10-09 10:00:00,6.63,6.67,6.57,6.66,29796000.0,6.5689,6.6085,6.5095,6.5986,29796000.0
2018-10-09 10:30:00,6.65,6.69,6.65,6.66,21387360.0,6.5887,6.6284,6.5887,6.5986,21387360.0
2018-10-09 11:00:00,6.66,6.67,6.62,6.66,9599960.0,6.5986,6.6085,6.559,6.5986,9599960.0
2018-10-09 11:30:00,6.66,6.67,6.65,6.65,7959640.0,6.5986,6.6085,6.5887,6.5887,7959640.0
2018-10-09 12:00:00,6.65,6.66,6.62,6.62,7568320.0,6.5887,6.5986,6.559,6.559,7568320.0
2018-10-09 12:30:00,6.62,6.66,6.61,6.61,10233600.0,6.559,6.5986,6.5491,6.5491,10233600.0
2018-10-09 13:00:00,6.61,6.65,6.6,6.64,9651480.0,6.5491,6.5887,6.5392,6.5788,9651480.0
2018-10-09 13:30:00,6.64,6.64,6.61,6.63,6254920.0,6.5788,6.5788,6.5491,6.5689,6254920.0
2018-10-09 14:00:00,6.63,6.64,6.61,6.63,6854080.0,6.5689,6.5788,6.5491,6.5689,6854080.0
2018-10-09 14:30:00,6.63,6.65,6.61,6.64,8688360.0,6.5689,6.5887,6.5491,6.5788,8688360.0
2018-10-09 15:00:00,6.64,6.65,6.61,6.63,6511120.0,6.5788,6.5887,6.5491,6.5689,6511120.0
2018-10-09 15:30:00,6.62,6.65,6.62,6.64,17447960.0,6.559,6.5887,6.559,6.5788,17447960.0
2018-10-10 09:30:00,6.53,6.58,6.33,6.34,79068240.0,6.4698,6.5194,6.2717,6.2816,79068240.0
2018-10-10 10:00:00,6.35,6.41,6.32,6.37,60264760.0,6.2915,6.3509,6.2618,6.3113,60264760.0
2018-10-10 10:30:00,6.37,6.4,6.33,6.35,37764040.0,6.3113,6.341,6.2717,6.2915,37764040.0
2018-10-10 11:00:00,6.35,6.37,6.28,6.35,38548640.0,6.2915,6.3113,6.2221,6.2915,38548640.0
2018-10-10 11:30:00,6.35,6.35,6.28,6.28,31722000.0,6.2915,6.2915,6.2221,6.2221,31722000.0
2018-10-10 12:00:00,6.28,6.35,6.26,6.32,32756480.0,6.2221,6.2915,6.2023,6.2618,32756480.0
2018-10-10 12:30:00,6.32,6.35,6.3,6.32,18271640.0,6.2618,6.2915,6.242,6.2618,18271640.0
2018-10-10 13:00:00,6.32,6.4,6.29,6.37,24331040.0,6.2618,6.341,6.232,6.3113,24331040.0
2018-10-10 13:30:00,6.37,6.39,6.35,6.36,13694880.0,6.3113,6.3311,6.2915,6.3014,13694880.0
2018-10-10 14:00:00,6.36,6.36,6.3,6.34,20378200.0,6.3014,6.3014,6.242,6.2816,20378200.0
2018-10-10 14:30:00,6.34,6.35,6.28,6.29,16337520.0,6.2816,6.2915,6.2221,6.232,16337520.0
2018-10-10 15:00:00,6.29,6.29,6.23,6.25,31710440.0,6.232,6.232,6.1726,6.1924,31710440.0
2018-10-10 15:30:00,6.26,6.26,6.14,6.14,68691160.0,6.2023,6.2023,6.0834,6.0834,68691160.0
2018-10-11 09:30:00,6.05,6.19,5.97,6.19,101890760.0,5.9943,6.133,5.915,6.133,101890760.0
2018-10-11 10:00:00,6.18,6.19,6.03,6.09,45398640.0,6.1231,6.133,5.9744,6.0339,45398640.0
2018-10-11 10:30:00,6.09,6.12,5.99,6.0,30977920.0,6.0339,6.0636,5.9348,5.9447,30977920.0
2018-10-11 11:00:00,6.0,6.0,5.9,5.98,53211480.0,5.9447,5.9447,5.8456,5.9249,53211480.0
2018-10-11 11:30:00,5.97,6.07,5.92,6.03,36988360.0,5.915,6.0141,5.8655,5.9744,36988360.0
2018-10-11 12:00:00,6.04,6.12,6.02,6.1,29584120.0,5.9844,6.0636,5.9645,6.0438,29584120.0
2018-10-11 12:30:00,6.09,6.1,6.04,6.06,19606920.0,6.0339,6.0438,5.9844,6.0042,19606920.0
2018-10-11 13:00:00,6.06,6.07,6.02,6.05,14093640.0,6.0042,6.0141,5.9645,5.9943,14093640.0
2018-10-11 13:30:00,6.05,6.07,5.98,6.01,17833920.0,5.9943,6.0141,5.9249,5.9546,17833920.0
2018-10-11 14:00:00,6.01,6.02,5.95,5.98,18541480.0,5.9546,5.9645,5.8952,5.9249,18541480.0
2018-10-11 14:30:00,5.98,5.98,5.86,5.89,48843480.0,5.9249,5.9249,5.806,5.8357,48843480.0
2018-10-11 15:00:00,5.89,6.01,5.87,5.97,44616760.0,5.8357,5.9546,5.8159,5.915,44616760.0
2018-10-11 15:30:00,5.97,5.99,5.88,5.88,59379920.0,5.915,5.9348,5.8258,5.8258,59379920.0
2018-10-12 09:30:00,6.14,6.22,6.11,6.16,89659800.0,6.0834,6.1627,6.0537,6.1032,89659800.0
2018-10-12 10:00:00,6.16,6.24,6.15,6.16,53824720.0,6.1032,6.1825,6.0933,6.1032,53824720.0
2018-10-12 10:30:00,6.16,6.23,6.16,6.16,30952360.0,6.1032,6.1726,6.1032,6.1032,30952360.0
2018-10-12 11:00:00,6.16,6.19,6.14,6.16,25764040.0,6.1032,6.133,6.0834,6.1032,25764040.0
2018-10-12 11:30:00,6.16,6.17,6.08,6.1,27412360.0,6.1032,6.1132,6.024,6.0438,27412360.0
2018-10-12 12:00:00,6.1,6.11,6.06,6.08,24798000.0,6.0438,6.0537,6.0042,6.024,24798000.0
2018-10-12 12:30:00,6.08,6.1,5.99,6.06,31481080.0,6.024,6.0438,5.9348,6.0042,31481080.0
2018-10-12 13:00:00,6.05,6.1,6.04,6.05,15561080.0,5.9943,6.0438,5.9844,5.9943,15561080.0
2018-10-12 13:30:00,6.05,6.08,6.02,6.05,12727840.0,5.9943,6.024,5.9645,5.9943,12727840.0
2018-10-12 14:00:00,6.05,6.07,6.01,6.06,13292040.0,5.9943,6.0141,5.9546,6.0042,13292040.0
2018-10-12 14:30:00,6.06,6.08,6.03,6.06,14427960.0,6.0042,6.024,5.9744,6.0042,14427960.0
2018-10-12 15:00:00,6.06,6.11,6.05,6.1,19739880.0,6.0042,6.0537,5.9943,6.0438,19739880.0
2018-10-12 15:30:00,6.1,6.17,6.1,6.16,66847400.0,6.0438,6.1132,6.0438,6.1032,66847400.0
2018-10-15 09:30:00,6.15,6.15,6.02,6.03,50032120.0,6.0933,6.0933,5.9645,5.9744,50032120.0
2018-10-15 10:00:00,6.03,6.03,5.94,5.98,44180840.0,5.9744,5.9744,5.8853,5.9249,44180840.0
2018-10-15 10:30:00,5.98,5.99,5.93,5.98,29464720.0,5.9249,5.9348,5.8754,5.9249,29464720.0
2018-10-15 11:00:00,5.98,6.04,5.97,6.04,19797800.0,5.9249,5.9844,5.915,5.9844,19797800.0
2018-10-15 11:30:00,6.04,6.05,5.97,5.97,21321200.0,5.9844,5.9943,5.915,5.915,21321200.0
2018-10-15 12:00:00,5.97,6.0,5.94,6.0,17479560.0,5.915,5.9447,5.8853,5.9447,17479560.0
2018-10-15 12:30:00,6.0,6.02,5.99,5.99,11062240.0,5.9447,5.9645,5.9348,5.9348,11062240.0
2018-10-15 13:00:00,6.0,6.01,5.95,5.96,12496200.0,5.9447,5.9546,5.8952,5.9051,12496200.0
2018-10-15 13:30:00,5.96,6.01,5.96,5.97,20341360.0,5.9051,5.9546,5.9051,5.915,20341360.0
2018-10-15 14:00:00,5.97,5.97,5.92,5.93,23524040.0,5.915,5.915,5.8655,5.8754,23524040.0
2018-10-15 14:30:00,5.93,5.98,5.92,5.96,18244920.0,5.8754,5.9249,5.8655,5.9051,18244920.0
2018-10-15 15:00:00,5.96,5.97,5.93,5.94,18414920.0,5.9051,5.915,5.8754,5.8853,18414920.0
2018-10-15 15:30:00,5.94,5.95,5.88,5.88,51527160.0,5.8853,5.8952,5.8258,5.8258,51527160.0
2018-10-16 09:30:00,6.0,6.02,5.95,6.0,51185480.0,5.9447,5.9645,5.8952,5.9447,51185480.0
2018-10-16 10:00:00,6.0,6.04,5.96,5.97,39931880.0,5.9447,5.9844,5.9051,5.915,39931880.0
2018-10-16 10:30:00,5.96,6.02,5.95,6.01,21642240.0,5.9051,5.9645,5.8952,5.9546,21642240.0
2018-10-16 11:00:00,6.01,6.05,6.0,6.05,20870960.0,5.9546,5.9943,5.9447,5.9943,20870960.0
2018-10-16 11:30:00,6.05,6.07,6.03,6.06,19723360.0,5.9943,6.0141,5.9744,6.0042,19723360.0
2018-10-16 12:00:00,6.06,6.07,6.04,6.05,14823000.0,6.0042,6.0141,5.9844,5.9943,14823000.0
2018-10-16 12:30:00,6.05,6.06,6.03,6.05,12842920.0,5.9943,6.0042,5.9744,5.9943,12842920.0
2018-10-16 13:00:00,6.05,6.08,6.05,6.06,11958960.0,5.9943,6.024,5.9943,6.0042,11958960.0
2018-10-16 13:30:00,6.06,6.1,6.06,6.09,16953480.0,6.0042,6.0438,6.0042,6.0339,16953480.0
2018-10-16 14:00:00,6.1,6.12,6.09,6.11,18554960.0,6.0438,6.0636,6.0339,6.0537,18554960.0
2018-10-16 14:30:00,6.11,6.12,6.09,6.09,12980000.0,6.0537,6.0636,6.0339,6.0339,12980000.0
2018-10-16 15:00:00,6.09,6.12,6.09,6.11,16818400.0,6.0339,6.0636,6.0339,6.0537,16818400.0
2018-10-16 15:30:00,6.11,6.16,6.11,6.14,38777280.0,6.0537,6.1032,6.0537,6.0834,38777280.0
2018-10-17 09:30:00,6.21,6.25,6.11,6.13,49092840.0,6.1528,6.1924,6.0537,6.0735,49092840.0
2018-10-17 10:00:00,6.13,6.16,6.07,6.1,30384920.0,6.0735,6.1032,6.0141,6.0438,30384920.0
2018-10-17 10:30:00,6.09,6.11,6.03,6.07,24358360.0,6.0339,6.0537,5.9744,6.0141,24358360.0
2018-10-17 11:00:00,6.07,6.12,6.06,6.12,15696480.0,6.0141,6.0636,6.0042,6.0636,15696480.0
2018-10-17 11:30:00,6.12,6.12,6.07,6.08,15286160.0,6.0636,6.0636,6.0141,6.024,15286160.0
2018-10-17 12:00:00,6.08,6.11,6.06,6.08,10209680.0,6.024,6.0537,6.0042,6.024,10209680.0
2018-10-17 12:30:00,6.08,6.1,6.06,6.09,7137640.0,6.024,6.0438,6.0042,6.0339,7137640.0
2018-10-17 13:00:00,6.09,6.13,6.08,6.1,5865640.0,6.0339,6.0735,6.024,6.0438,5865640.0
2018-10-17 13:30:00,6.1,6.11,6.07,6.08,7451680.0,6.0438,6.0537,6.0141,6.024,7451680.0
2018-10-17 14:00:00,6.08,6.1,6.03,6.05,12107000.0,6.024,6.0438,5.9744,5.9943,12107000.0
2018-10-17 14:30:00,6.04,6.09,6.04,6.08,9156680.0,5.9844,6.0339,5.9844,6.024,9156680.0
2018-10-17 15:00:00,6.08,6.09,6.07,6.08,12038880.0,6.024,6.0339,6.0141,6.024,12038880.0
2018-10-17 15:30:00,6.08,6.08,6.05,6.08,23096120.0,6.024,6.024,5.9943,6.024,23096120.0
2018-10-18 09:30:00,6.15,6.19,6.08,6.13,72619120.0,6.0933,6.133,6.024,6.0735,72619120.0
2018-10-18 10:00:00,6.13,6.13,6.04,6.05,37042240.0,6.0735,6.0735,5.9844,5.9943,37042240.0
2018-10-18 10:30:00,6.05,6.1,6.04,6.08,24814840.0,5.9943,6.0438,5.9844,6.024,24814840.0
2018-10-18 11:00:00,6.08,6.08,6.0,6.01,22875200.0,6.024,6.024,5.9447,5.9546,22875200.0
2018-10-18 11:30:00,6.01,6.02,5.96,5.98,25137040.0,5.9546,5.9645,5.9051,5.9249,25137040.0
2018-10-18 12:00:00,5.98,6.02,5.97,6.0,13154480.0,5.9249,5.9645,5.915,5.9447,13154480.0
2018-10-18 12:30:00,6.01,6.03,5.97,5.98,17692320.0,5.9546,5.9744,5.915,5.9249,17692320.0
2018-10-18 13:00:00,5.98,5.99,5.94,5.95,20633880.0,5.9249,5.9348,5.8853,5.8952,20633880.0
2018-10-18 13:30:00,5.95,5.97,5.93,5.95,24115040.0,5.8952,5.915,5.8754,5.8952,24115040.0
2018-10-18 14:00:00,5.95,6.01,5.95,5.99,25700960.0,5.8952,5.9546,5.8952,5.9348,25700960.0
2018-10-18 14:30:00,5.99,6.02,5.98,5.99,18670240.0,5.9348,5.9645,5.9249,5.9348,18670240.0
2018-10-18 15:00:00,5.99,6.0,5.96,5.99,17847840.0,5.9348,5.9447,5.9051,5.9348,17847840.0
2018-10-18 15:30:00,5.99,6.01,5.97,5.99,41777800.0,5.9348,5.9546,5.915,5.9348,41777800.0
2018-10-19 09:30:00,6.04,6.06,5.97,5.98,53580040.0,5.9844,6.0042,5.915,5.9249,53580040.0
2018-10-19 10:00:00,5.98,6.01,5.94,5.96,25182440.0,5.9249,5.9546,5.8853,5.9051,25182440.0
2018-10-19 10:30:00,5.96,5.99,5.94,5.96,17461720.0,5.9051,5.9348,5.8853,5.9051,17461720.0
2018-10-19 11:00:00,5.96,5.98,5.9,5.9,18546320.0,5.9051,5.9249,5.8456,5.8456,18546320.0
2018-10-19 11:30:00,5.9,5.91,5.81,5.84,47970600.0,5.8456,5.8556,5.7565,5.7862,47970600.0
2018-10-19 12:00:00,5.84,5.85,5.71,5.74,67484480.0,5.7862,5.7961,5.6574,5.6871,67484480.0
2018-10-19 12:30:00,5.75,5.8,5.69,5.76,51583920.0,5.697,5.7466,5.6376,5.7069,51583920.0
2018-10-19 13:00:00,5.76,5.77,5.71,5.75,45326760.0,5.7069,5.7168,5.6574,5.697,45326760.0
2018-10-19 13:30:00,5.75,5.78,5.73,5.74,23281960.0,5.697,5.7267,5.6772,5.6871,23281960.0
2018-10-19 14:00:00,5.74,5.81,5.72,5.76,24801640.0,5.6871,5.7565,5.6673,5.7069,24801640.0
2018-10-19 14:30:00,5.76,5.79,5.75,5.75,14715080.0,5.7069,5.7367,5.697,5.697,14715080.0
2018-10-19 15:00:00,5.75,5.78,5.73,5.77,17336640.0,5.697,5.7267,5.6772,5.7168,17336640.0
2018-10-19 15:30:00,5.77,5.77,5.72,5.73,46778880.0,5.7168,5.7168,5.6673,5.6772,46778880.0
2018-10-22 09:30:00,5.78,5.81,5.68,5.69,67211520.0,5.7267,5.7565,5.6277,5.6376,67211520.0
2018-10-22 10:00:00,5.69,5.75,5.68,5.72,34452560.0,5.6376,5.697,5.6277,5.6673,34452560.0
2018-10-22 10:30:00,5.72,5.88,5.71,5.83,36081040.0,5.6673,5.8258,5.6574,5.7763,36081040.0
2018-10-22 11:00:00,5.83,5.86,5.81,5.82,15961040.0,5.7763,5.806,5.7565,5.7664,15961040.0
2018-10-22 11:30:00,5.82,5.83,5.76,5.77,13797480.0,5.7664,5.7763,5.7069,5.7168,13797480.0
2018-10-22 12:00:00,5.78,5.8,5.75,5.77,12212000.0,5.7267,5.7466,5.697,5.7168,12212000.0
2018-10-22 12:30:00,5.77,5.8,5.77,5.77,11956120.0,5.7168,5.7466,5.7168,5.7168,11956120.0
2018-10-22 13:00:00,5.77,5.79,5.75,5.76,9310000.0,5.7168,5.7367,5.697,5.7069,9310000.0
2018-10-22 13:30:00,5.76,5.78,5.74,5.74,8245480.0,5.7069,5.7267,5.6871,5.6871,8245480.0
2018-10-22 14:00:00,5.74,5.78,5.73,5.75,9770680.0,5.6871,5.7267,5.6772,5.697,9770680.0
2018-10-22 14:30:00,5.75,5.8,5.74,5.79,11850680.0,5.697,5.7466,5.6871,5.7367,11850680.0
2018-10-22 15:00:00,5.79,5.81,5.78,5.8,10595800.0,5.7367,5.7565,5.7267,5.7466,10595800.0
2018-10-22 15:30:00,5.8,5.83,5.78,5.78,30124320.0,5.7466,5.7763,5.7267,5.7267,30124320.0
2018-10-23 09:30:00,5.51,5.57,5.44,5.56,107761720.0,5.4592,5.5187,5.3899,5.5088,107761720.0
2018-10-23 10:00:00,5.55,5.56,5.42,5.46,57028000.0,5.4989,5.5088,5.3701,5.4097,57028000.0
2018-10-23 10:30:00,5.46,5.47,5.43,5.44,46669160.0,5.4097,5.4196,5.38,5.3899,46669160.0
2018-10-23 11:00:00,5.43,5.53,5.43,5.53,37583520.0,5.38,5.4791,5.38,5.4791,37583520.0
2018-10-23 11:30:00,5.53,5.53,5.46,5.47,19706520.0,5.4791,5.4791,5.4097,5.4196,19706520.0
2018-10-23 12:00:00,5.47,5.55,5.46,5.54,20835960.0,5.4196,5.4989,5.4097,5.489,20835960.0
2018-10-23 12:30:00,5.54,5.6,5.53,5.53,28779920.0,5.489,5.5484,5.4791,5.4791,28779920.0
2018-10-23 13:00:00,5.53,5.57,5.52,5.54,20149360.0,5.4791,5.5187,5.4691,5.489,20149360.0
2018-10-23 13:30:00,5.54,5.56,5.52,5.54,11203200.0,5.489,5.5088,5.4691,5.489,11203200.0
2018-10-23 14:00:00,5.54,5.6,5.52,5.56,20726840.0,5.489,5.5484,5.4691,5.5088,20726840.0
2018-10-23 14:30:00,5.57,5.59,5.54,5.56,21106880.0,5.5187,5.5385,5.489,5.5088,21106880.0
2018-10-23 15:00:00,5.56,5.58,5.54,5.56,33023760.0,5.5088,5.5286,5.489,5.5088,33023760.0
2018-10-23 15:30:00,5.56,5.56,5.51,5.53,42071720.0,5.5088,5.5088,5.4592,5.4791,42071720.0
2018-10-24 09:30:00,5.49,5.53,5.41,5.42,67284040.0,5.4394,5.4791,5.3602,5.3701,67284040.0
2018-10-24 10:00:00,5.42,5.42,5.31,5.32,72254920.0,5.3701,5.3701,5.2611,5.271,72254920.0
2018-10-24 10:30:00,5.32,5.37,5.29,5.34,50305920.0,5.271,5.3205,5.2413,5.2908,50305920.0
2018-10-24 11:00:00,5.34,5.35,5.23,5.24,61452360.0,5.2908,5.3007,5.1818,5.1917,61452360.0
2018-10-24 11:30:00,5.24,5.34,5.22,5.34,48245960.0,5.1917,5.2908,5.1719,5.2908,48245960.0
2018-10-24 12:00:00,5.34,5.36,5.3,5.31,37060200.0,5.2908,5.3106,5.2512,5.2611,37060200.0
2018-10-24 12:30:00,5.31,5.32,5.28,5.31,20064640.0,5.2611,5.271,5.2314,5.2611,20064640.0
2018-10-24 13:00:00,5.31,5.31,5.24,5.26,21542600.0,5.2611,5.2611,5.1917,5.2115,21542600.0
2018-10-24 13:30:00,5.26,5.28,5.23,5.23,21781440.0,5.2115,5.2314,5.1818,5.1818,21781440.0
2018-10-24 14:00:00,5.23,5.25,5.2,5.24,34252640.0,5.1818,5.2016,5.1521,5.1917,34252640.0
2018-10-24 14:30:00,5.24,5.24,5.17,5.18,27100760.0,5.1917,5.1917,5.1224,5.1323,27100760.0
2018-10-24 15:00:00,5.18,5.18,5.07,5.08,55057720.0,5.1323,5.1323,5.0233,5.0332,55057720.0
2018-10-24 15:30:00,5.08,5.11,4.97,4.98,128962680.0,5.0332,5.0629,4.9242,4.9341,128962680.0
2018-10-25 09:30:00,4.89,4.98,4.84,4.97,182363120.0,4.8449,4.9341,4.7954,4.9242,182363120.0
2018-10-25 10:00:00,4.97,5.02,4.92,4.96,91343360.0,4.9242,4.9738,4.8747,4.9143,91343360.0
2018-10-25 10:30:00,4.96,4.96,4.86,4.88,57909760.0,4.9143,4.9143,4.8152,4.835,57909760.0
2018-10-25 11:00:00,4.88,4.97,4.87,4.96,48787280.0,4.835,4.9242,4.8251,4.9143,48787280.0
2018-10-25 11:30:00,4.96,5.11,4.95,5.09,69434360.0,4.9143,5.0629,4.9044,5.0431,69434360.0
2018-10-25 12:00:00,5.09,5.13,5.04,5.09,57225960.0,5.0431,5.0827,4.9936,5.0431,57225960.0
2018-10-25 12:30:00,5.09,5.14,5.07,5.07,35040520.0,5.0431,5.0926,5.0233,5.0233,35040520.0
2018-10-25 13:00:00,5.07,5.1,5.05,5.08,19674080.0,5.0233,5.053,5.0035,5.0332,19674080.0
2018-10-25 13:30:00,5.08,5.17,5.06,5.14,33619840.0,5.0332,5.1224,5.0134,5.0926,33619840.0
2018-10-25 14:00:00,5.14,5.23,5.13,5.21,42889320.0,5.0926,5.1818,5.0827,5.162,42889320.0
2018-10-25 14:30:00,5.21,5.24,5.2,5.22,40195880.0,5.162,5.1917,5.1521,5.1719,40195880.0
2018-10-25 15:00:00,5.22,5.23,5.19,5.21,33664360.0,5.1719,5.1818,5.1422,5.162,33664360.0
2018-10-25 15:30:00,5.21,5.22,5.18,5.2,48471280.0,5.162,5.1719,5.1323,5.1521,48471280.0
2018-10-26 09:30:00,4.96,5.09,4.94,5.03,64914840.0,4.9143,5.0431,4.8945,4.9837,64914840.0
2018-10-26 10:00:00,5.03,5.03,4.92,4.92,48564880.0,4.9837,4.9837,4.8747,4.8747,48564880.0
2018-10-26 10:30:00,4.92,4.93,4.83,4.84,49177040.0,4.8747,4.8846,4.7855,4.7954,49177040.0
2018-10-26 11:00:00,4.84,4.97,4.83,4.95,34038960.0,4.7954,4.9242,4.7855,4.9044,34038960.0
2018-10-26 11:30:00,4.95,5.01,4.93,5.0,31610080.0,4.9044,4.9638,4.8846,4.9539,31610080.0
2018-10-26 12:00:00,5.0,5.04,4.99,5.0,27051520.0,4.9539,4.9936,4.944,4.9539,27051520.0
2018-10-26 12:30:00,5.0,5.12,4.99,5.07,36672800.0,4.9539,5.0728,4.944,5.0233,36672800.0
2018-10-26 13:00:00,5.07,5.12,5.04,5.05,25915880.0,5.0233,5.0728,4.9936,5.0035,25915880.0
2018-10-26 13:30:00,5.05,5.05,5.0,5.02,18354480.0,5.0035,5.0035,4.9539,4.9738,18354480.0
2018-10-26 14:00:00,5.01,5.02,4.92,4.97,34312680.0,4.9638,4.9738,4.8747,4.9242,34312680.0
2018-10-26 14:30:00,4.97,4.98,4.89,4.9,20283200.0,4.9242,4.9341,4.8449,4.8549,20283200.0
2018-10-26 15:00:00,4.9,4.94,4.88,4.92,26794080.0,4.8549,4.8945,4.835,4.8747,26794080.0
2018-10-26 15:30:00,4.92,4.96,4.9,4.96,75870400.0,4.8747,4.9143,4.8549,4.9143,75870400.0
2018-10-29 09:30:00,5.1,5.1,5.02,5.06,53660600.0,5.053,5.053,4.9738,5.0134,53660600.0
2018-10-29 10:00:00,5.07,5.09,5.02,5.02,43205560.0,5.0233,5.0431,4.9738,4.9738,43205560.0
2018-10-29 10:30:00,5.02,5.04,4.98,5.0,32408960.0,4.9738,4.9936,4.9341,4.9539,32408960.0
2018-10-29 11:00:00,5.01,5.03,4.92,4.96,35285400.0,4.9638,4.9837,4.8747,4.9143,35285400.0
2018-10-29 11:30:00,4.96,4.99,4.92,4.92,23407600.0,4.9143,4.944,4.8747,4.8747,23407600.0
2018-10-29 12:00:00,4.92,4.95,4.73,4.76,56451280.0,4.8747,4.9044,4.6864,4.7161,56451280.0
2018-10-29 12:30:00,4.76,4.82,4.71,4.79,41305560.0,4.7161,4.7756,4.6666,4.7459,41305560.0
2018-10-29 13:00:00,4.79,4.86,4.78,4.8,22187040.0,4.7459,4.8152,4.736,4.7558,22187040.0
2018-10-29 13:30:00,4.8,4.84,4.78,4.78,20566680.0,4.7558,4.7954,4.736,4.736,20566680.0
2018-10-29 14:00:00,4.78,4.8,4.73,4.73,29755960.0,4.736,4.7558,4.6864,4.6864,29755960.0
2018-10-29 14:30:00,4.73,4.75,4.68,4.7,34399560.0,4.6864,4.7062,4.6369,4.6567,34399560.0
2018-10-29 15:00:00,4.7,4.7,4.6,4.6,55222920.0,4.6567,4.6567,4.5576,4.5576,55222920.0
2018-10-29 15:30:00,4.6,4.64,4.4,4.64,135973120.0,4.5576,4.5973,4.3595,4.5973,135973120.0
2018-10-30 09:30:00,4.66,4.93,4.64,4.88,121939440.0,4.6171,4.8846,4.5973,4.835,121939440.0
2018-10-30 10:00:00,4.89,4.9,4.78,4.79,72209160.0,4.8449,4.8549,4.736,4.7459,72209160.0
2018-10-30 10:30:00,4.8,4.83,4.73,4.73,47328040.0,4.7558,4.7855,4.6864,4.6864,47328040.0
2018-10-30 11:00:00,4.74,4.85,4.73,4.85,43427120.0,4.6963,4.8053,4.6864,4.8053,43427120.0
2018-10-30 11:30:00,4.85,4.9,4.83,4.83,35537920.0,4.8053,4.8549,4.7855,4.7855,35537920.0
2018-10-30 12:00:00,4.83,4.86,4.81,4.85,26278320.0,4.7855,4.8152,4.7657,4.8053,26278320.0
2018-10-30 12:30:00,4.85,4.93,4.83,4.87,37619160.0,4.8053,4.8846,4.7855,4.8251,37619160.0
2018-10-30 13:00:00,4.87,4.88,4.83,4.84,26224040.0,4.8251,4.835,4.7855,4.7954,26224040.0
2018-10-30 13:30:00,4.84,4.89,4.81,4.89,23781000.0,4.7954,4.8449,4.7657,4.8449,23781000.0
2018-10-30 14:00:00,4.89,4.9,4.83,4.86,22230240.0,4.8449,4.8549,4.7855,4.8152,22230240.0
2018-10-30 14:30:00,4.86,4.91,4.85,4.9,23537600.0,4.8152,4.8648,4.8053,4.8549,23537600.0
2018-10-30 15:00:00,4.9,4.95,4.88,4.95,47906280.0,4.8549,4.9044,4.835,4.9044,47906280.0
2018-10-30 15:30:00,4.95,5.09,4.93,5.08,118978840.0,4.9044,5.0431,4.8846,5.0332,118978840.0
2018-10-31 09:30:00,5.24,5.3,5.12,5.21,117574680.0,5.1917,5.2512,5.0728,5.162,117574680.0
2018-10-31 10:00:00,5.21,5.31,5.21,5.28,89056040.0,5.162,5.2611,5.162,5.2314,89056040.0
2018-10-31 10:30:00,5.28,5.3,5.21,5.23,45708600.0,5.2314,5.2512,5.162,5.1818,45708600.0
2018-10-31 11:00:00,5.23,5.25,5.14,5.22,42862280.0,5.1818,5.2016,5.0926,5.1719,42862280.0
2018-10-31 11:30:00,5.22,5.23,5.15,5.17,25343480.0,5.1719,5.1818,5.1026,5.1224,25343480.0
2018-10-31 12:00:00,5.17,5.18,5.1,5.15,31903400.0,5.1224,5.1323,5.053,5.1026,31903400.0
2018-10-31 12:30:00,5.15,5.2,5.14,5.19,22824760.0,5.1026,5.1521,5.0926,5.1422,22824760.0
2018-10-31 13:00:00,5.19,5.27,5.18,5.23,29392800.0,5.1422,5.2214,5.1323,5.1818,29392800.0
2018-10-31 13:30:00,5.23,5.26,5.22,5.22,19515600.0,5.1818,5.2115,5.1719,5.1719,19515600.0
2018-10-31 14:00:00,5.22,5.26,5.21,5.24,20723680.0,5.1719,5.2115,5.162,5.1917,20723680.0
2018-10-31 14:30:00,5.24,5.27,5.24,5.26,23809480.0,5.1917,5.2214,5.1917,5.2115,23809480.0
2018-10-31 15:00:00,5.26,5.31,5.25,5.29,49093720.0,5.2115,5.2611,5.2016,5.2413,49093720.0
2018-10-31 15:30:00,5.3,5.3,5.26,5.27,58108520.0,5.2512,5.2512,5.2115,5.2214,58108520.0
2018-11-01 09:30:00,5.31,5.32,5.18,5.21,92031360.0,5.2611,5.271,5.1323,5.162,92031360.0
2018-11-01 10:00:00,5.21,5.25,5.18,5.23,37685760.0,5.162,5.2016,5.1323,5.1818,37685760.0
2018-11-01 10:30:00,5.23,5.32,5.23,5.31,33864200.0,5.1818,5.271,5.1818,5.2611,33864200.0
2018-11-01 11:00:00,5.31,5.43,5.31,5.43,59709920.0,5.2611,5.38,5.2611,5.38,59709920.0
2018-11-01 11:30:00,5.43,5.45,5.4,5.43,43150200.0,5.38,5.3998,5.3502,5.38,43150200.0
2018-11-01 12:00:00,5.42,5.44,5.39,5.4,26637600.0,5.3701,5.3899,5.3403,5.3502,26637600.0
2018-11-01 12:30:00,5.4,5.41,5.36,5.4,19135120.0,5.3502,5.3602,5.3106,5.3502,19135120.0
2018-11-01 13:00:00,5.4,5.45,5.4,5.44,19496840.0,5.3502,5.3998,5.3502,5.3899,19496840.0
2018-11-01 13:30:00,5.44,5.45,5.41,5.42,14513520.0,5.3899,5.3998,5.3602,5.3701,14513520.0
2018-11-01 14:00:00,5.43,5.45,5.42,5.45,17810640.0,5.38,5.3998,5.3701,5.3998,17810640.0
2018-11-01 14:30:00,5.45,5.45,5.42,5.44,13575440.0,5.3998,5.3998,5.3701,5.3899,13575440.0
2018-11-01 15:00:00,5.44,5.44,5.42,5.44,13983080.0,5.3899,5.3899,5.3701,5.3899,13983080.0
2018-11-01 15:30:00,5.44,5.46,5.42,5.45,45032160.0,5.3899,5.4097,5.3701,5.3998,45032160.0
2018-11-02 09:30:00,5.45,5.55,5.39,5.44,69930720.0,5.3998,5.4989,5.3403,5.3899,69930720.0
2018-11-02 10:00:00,5.44,5.47,5.38,5.38,30520320.0,5.3899,5.4196,5.3304,5.3304,30520320.0
2018-11-02 10:30:00,5.38,5.44,5.34,5.41,37773920.0,5.3304,5.3899,5.2908,5.3602,37773920.0
2018-11-02 11:00:00,5.41,5.41,5.35,5.38,16119280.0,5.3602,5.3602,5.3007,5.3304,16119280.0
2018-11-02 11:30:00,5.38,5.4,5.37,5.4,11072280.0,5.3304,5.3502,5.3205,5.3502,11072280.0
2018-11-02 12:00:00,5.4,5.41,5.36,5.39,10240240.0,5.3502,5.3602,5.3106,5.3403,10240240.0
2018-11-02 12:30:00,5.39,5.4,5.28,5.32,20457880.0,5.3403,5.3502,5.2314,5.271,20457880.0
2018-11-02 13:00:00,5.32,5.36,5.29,5.35,15215440.0,5.271,5.3106,5.2413,5.3007,15215440.0
2018-11-02 13:30:00,5.35,5.35,5.3,5.3,13068360.0,5.3007,5.3007,5.2512,5.2512,13068360.0
2018-11-02 14:00:00,5.3,5.34,5.26,5.34,24963200.0,5.2512,5.2908,5.2115,5.2908,24963200.0
2018-11-02 14:30:00,5.34,5.34,5.31,5.33,14260840.0,5.2908,5.2908,5.2611,5.2809,14260840.0
2018-11-02 15:00:00,5.33,5.37,5.29,5.35,16782240.0,5.2809,5.3205,5.2413,5.3007,16782240.0
2018-11-02 15:30:00,5.35,5.38,5.34,5.37,35619800.0,5.3007,5.3304,5.2908,5.3205,35619800.0
2018-11-05 09:30:00,5.36,5.38,5.21,5.24,49299280.0,5.3106,5.3304,5.162,5.1917,49299280.0
2018-11-05 10:00:00,5.24,5.25,5.18,5.19,40179240.0,5.1917,5.2016,5.1323,5.1422,40179240.0
2018-11-05 10:30:00,5.19,5.22,5.15,5.21,33825680.0,5.1422,5.1719,5.1026,5.162,33825680.0
2018-11-05 11:00:00,5.21,5.24,5.16,5.18,15853480.0,5.162,5.1917,5.1125,5.1323,15853480.0
2018-11-05 11:30:00,5.18,5.18,5.13,5.17,22771520.0,5.1323,5.1323,5.0827,5.1224,22771520.0
2018-11-05 12:00:00,5.17,5.18,5.14,5.16,13000080.0,5.1224,5.1323,5.0926,5.1125,13000080.0
2018-11-05 12:30:00,5.16,5.18,5.15,5.18,8633240.0,5.1125,5.1323,5.1026,5.1323,8633240.0
2018-11-05 13:00:00,5.18,5.21,5.17,5.19,9728240.0,5.1323,5.162,5.1224,5.1422,9728240.0
2018-11-05 13:30:00,5.19,5.22,5.18,5.21,9386600.0,5.1422,5.1719,5.1323,5.162,9386600.0
2018-11-05 14:00:00,5.21,5.27,5.2,5.27,17493600.0,5.162,5.2214,5.1521,5.2214,17493600.0
2018-11-05 14:30:00,5.27,5.3,5.25,5.29,16281440.0,5.2214,5.2512,5.2016,5.2413,16281440.0
2018-11-05 15:00:00,5.29,5.31,5.27,5.29,18227360.0,5.2413,5.2611,5.2214,5.2413,18227360.0
2018-11-05 15:30:00,5.29,5.3,5.27,5.29,25450800.0,5.2413,5.2512,5.2214,5.2413,25450800.0
2018-11-06 09:30:00,5.29,5.37,5.24,5.34,45238680.0,5.2413,5.3205,5.1917,5.2908,45238680.0
2018-11-06 10:00:00,5.34,5.37,5.33,5.35,24699440.0,5.2908,5.3205,5.2809,5.3007,24699440.0
2018-11-06 10:30:00,5.35,5.37,5.3,5.31,21368720.0,5.3007,5.3205,5.2512,5.2611,21368720.0
2018-11-06 11:00:00,5.31,5.34,5.28,5.31,15545360.0,5.2611,5.2908,5.2314,5.2611,15545360.0
2018-11-06 11:30:00,5.31,5.33,5.29,5.31,9757360.0,5.2611,5.2809,5.2413,5.2611,9757360.0
2018-11-06 12:00:00,5.32,5.34,5.3,5.32,9522400.0,5.271,5.2908,5.2512,5.271,9522400.0
2018-11-06 12:30:00,5.32,5.35,5.31,5.32,9044680.0,5.271,5.3007,5.2611,5.271,9044680.0
2018-11-06 13:00:00,5.32,5.33,5.3,5.31,7464080.0,5.271,5.2809,5.2512,5.2611,7464080.0
2018-11-06 13:30:00,5.31,5.33,5.3,5.3,7598920.0,5.2611,5.2809,5.2512,5.2512,7598920.0
2018-11-06 14:00:00,5.3,5.31,5.24,5.26,12231080.0,5.2512,5.2611,5.1917,5.2115,12231080.0
2018-11-06 14:30:00,5.26,5.28,5.25,5.27,10178080.0,5.2115,5.2314,5.2016,5.2214,10178080.0
2018-11-06 15:00:00,5.27,5.3,5.26,5.29,11796160.0,5.2214,5.2512,5.2115,5.2413,11796160.0
2018-11-06 15:30:00,5.3,5.31,5.27,5.28,34617760.0,5.2512,5.2611,5.2214,5.2314,34617760.0
2018-11-07 09:30:00,5.34,5.39,5.28,5.33,63807440.0,5.2908,5.3403,5.2314,5.2809,63807440.0
2018-11-07 10:00:00,5.33,5.38,5.32,5.36,36006640.0,5.2809,5.3304,5.271,5.3106,36006640.0
2018-11-07 10:30:00,5.36,5.41,5.35,5.39,40835000.0,5.3106,5.3602,5.3007,5.3403,40835000.0
2018-11-07 11:00:00,5.39,5.44,5.37,5.42,30084160.0,5.3403,5.3899,5.3205,5.3701,30084160.0
2018-11-07 11:30:00,5.42,5.43,5.39,5.41,19187200.0,5.3701,5.38,5.3403,5.3602,19187200.0
2018-11-07 12:00:00,5.41,5.41,5.37,5.38,14570480.0,5.3602,5.3602,5.3205,5.3304,14570480.0
2018-11-07 12:30:00,5.38,5.41,5.38,5.39,12668720.0,5.3304,5.3602,5.3304,5.3403,12668720.0
2018-11-07 13:00:00,5.39,5.41,5.37,5.37,12131520.0,5.3403,5.3602,5.3205,5.3205,12131520.0
2018-11-07 13:30:00,5.37,5.38,5.34,5.37,15984760.0,5.3205,5.3304,5.2908,5.3205,15984760.0
2018-11-07 14:00:00,5.37,5.37,5.34,5.35,12909200.0,5.3205,5.3205,5.2908,5.3007,12909200.0
2018-11-07 14:30:00,5.35,5.36,5.33,5.33,18345440.0,5.3007,5.3106,5.2809,5.2809,18345440.0
2018-11-07 15:00:00,5.33,5.34,5.31,5.33,24795800.0,5.2809,5.2908,5.2611,5.2809,24795800.0
2018-11-07 15:30:00,5.33,5.34,5.31,5.34,43976600.0,5.2809,5.2908,5.2611,5.2908,43976600.0
2018-11-08 09:30:00,5.29,5.29,5.15,5.22,65602080.0,5.2413,5.2413,5.1026,5.1719,65602080.0
2018-11-08 10:00:00,5.23,5.23,5.13,5.17,42133000.0,5.1818,5.1818,5.0827,5.1224,42133000.0
2018-11-08 10:30:00,5.17,5.23,5.13,5.2,29005680.0,5.1224,5.1818,5.0827,5.1521,29005680.0
2018-11-08 11:00:00,5.2,5.21,5.14,5.17,24000000.0,5.1521,5.162,5.0926,5.1224,24000000.0
2018-11-08 11:30:00,5.17,5.21,5.16,5.19,27992400.0,5.1224,5.162,5.1125,5.1422,27992400.0
2018-11-08 12:00:00,5.19,5.21,5.17,5.19,14645160.0,5.1422,5.162,5.1224,5.1422,14645160.0
2018-11-08 12:30:00,5.19,5.21,5.18,5.18,13551800.0,5.1422,5.162,5.1323,5.1323,13551800.0
2018-11-08 13:00:00,5.18,5.19,5.15,5.15,11685160.0,5.1323,5.1422,5.1026,5.1026,11685160.0
2018-11-08 13:30:00,5.15,5.17,5.15,5.17,10529480.0,5.1026,5.1224,5.1026,5.1224,10529480.0
2018-11-08 14:00:00,5.17,5.18,5.14,5.16,19453320.0,5.1224,5.1323,5.0926,5.1125,19453320.0
2018-11-08 14:30:00,5.16,5.17,5.13,5.14,18791320.0,5.1125,5.1224,5.0827,5.0926,18791320.0
2018-11-08 15:00:00,5.14,5.14,5.11,5.11,26424760.0,5.0926,5.0926,5.0629,5.0629,26424760.0
2018-11-08 15:30:00,5.11,5.16,5.1,5.15,56705360.0,5.0629,5.1125,5.053,5.1026,56705360.0
2018-11-09 09:30:00,5.06,5.14,5.03,5.13,66069600.0,5.0134,5.0926,4.9837,5.0827,66069600.0
2018-11-09 10:00:00,5.13,5.17,5.09,5.17,39791600.0,5.0827,5.1224,5.0431,5.1224,39791600.0
2018-11-09 10:30:00,5.17,5.23,5.16,5.21,36682920.0,5.1224,5.1818,5.1125,5.162,36682920.0
2018-11-09 11:00:00,5.21,5.22,5.14,5.15,22524400.0,5.162,5.1719,5.0926,5.1026,22524400.0
2018-11-09 11:30:00,5.15,5.19,5.1,5.12,21029120.0,5.1026,5.1422,5.053,5.0728,21029120.0
2018-11-09 12:00:00,5.12,5.15,5.11,5.13,13633280.0,5.0728,5.1026,5.0629,5.0827,13633280.0
2018-11-09 12:30:00,5.13,5.16,5.12,5.14,12424360.0,5.0827,5.1125,5.0728,5.0926,12424360.0
2018-11-09 13:00:00,5.14,5.18,5.13,5.14,13260240.0,5.0926,5.1323,5.0827,5.0926,13260240.0
2018-11-09 13:30:00,5.14,5.14,5.1,5.11,11946600.0,5.0926,5.0926,5.053,5.0629,11946600.0
2018-11-09 14:00:00,5.11,5.12,5.07,5.08,13565080.0,5.0629,5.0728,5.0233,5.0332,13565080.0
2018-11-09 14:30:00,5.08,5.16,5.08,5.15,16543000.0,5.0332,5.1125,5.0332,5.1026,16543000.0
2018-11-09 15:00:00,5.15,5.17,5.14,5.15,21344000.0,5.1026,5.1224,5.0926,5.1026,21344000.0
2018-11-09 15:30:00,5.15,5.17,5.14,5.14,23315080.0,5.1026,5.1224,5.0926,5.0926,23315080.0
2018-11-12 09:30:00,5.05,5.07,4.82,4.86,78641800.0,5.0035,5.0233,4.7756,4.8152,78641800.0
2018-11-12 10:00:00,4.86,4.88,4.81,4.86,49384160.0,4.8152,4.835,4.7657,4.8152,49384160.0
2018-11-12 10:30:00,4.86,4.87,4.77,4.78,49125800.0,4.8152,4.8251,4.7261,4.736,49125800.0
2018-11-12 11:00:00,4.78,4.78,4.72,4.74,50547080.0,4.736,4.736,4.6765,4.6963,50547080.0
2018-11-12 11:30:00,4.74,4.8,4.73,4.79,41759200.0,4.6963,4.7558,4.6864,4.7459,41759200.0
2018-11-12 12:00:00,4.79,4.81,4.78,4.8,23102200.0,4.7459,4.7657,4.736,4.7558,23102200.0
2018-11-12 12:30:00,4.8,4.82,4.78,4.79,20705640.0,4.7558,4.7756,4.736,4.7459,20705640.0
2018-11-12 13:00:00,4.79,4.79,4.75,4.77,20612560.0,4.7459,4.7459,4.7062,4.7261,20612560.0
2018-11-12 13:30:00,4.77,4.78,4.72,4.75,27188880.0,4.7261,4.736,4.6765,4.7062,27188880.0
2018-11-12 14:00:00,4.75,4.81,4.75,4.77,19817320.0,4.7062,4.7657,4.7062,4.7261,19817320.0
2018-11-12 14:30:00,4.77,4.8,4.75,4.77,14855840.0,4.7261,4.7558,4.7062,4.7261,14855840.0
2018-11-12 15:00:00,4.77,4.79,4.75,4.78,23866120.0,4.7261,4.7459,4.7062,4.736,23866120.0
2018-11-12 15:30:00,4.78,4.78,4.73,4.74,49826720.0,4.736,4.736,4.6864,4.6963,49826720.0
2018-11-13 09:30:00,4.84,4.97,4.83,4.87,98882720.0,4.7954,4.9242,4.7855,4.8251,98882720.0
2018-11-13 10:00:00,4.87,4.94,4.84,4.91,60831000.0,4.8251,4.8945,4.7954,4.8648,60831000.0
2018-11-13 10:30:00,4.9,5.01,4.9,4.99,55762880.0,4.8549,4.9638,4.8549,4.944,55762880.0
2018-11-13 11:00:00,4.99,5.11,4.99,5.08,61594360.0,4.944,5.0629,4.944,5.0332,61594360.0
2018-11-13 11:30:00,5.08,5.08,5.01,5.01,32466760.0,5.0332,5.0332,4.9638,4.9638,32466760.0
2018-11-13 12:00:00,5.01,5.06,5.0,5.05,24132760.0,4.9638,5.0134,4.9539,5.0035,24132760.0
2018-11-13 12:30:00,5.05,5.05,4.98,5.01,18466280.0,5.0035,5.0035,4.9341,4.9638,18466280.0
2018-11-13 13:00:00,5.01,5.03,4.98,4.99,15335760.0,4.9638,4.9837,4.9341,4.944,15335760.0
2018-11-13 13:30:00,4.99,5.04,4.99,5.01,14824720.0,4.944,4.9936,4.944,4.9638,14824720.0
2018-11-13 14:00:00,5.01,5.02,4.95,4.98,22374240.0,4.9638,4.9738,4.9044,4.9341,22374240.0
2018-11-13 14:30:00,4.98,4.99,4.92,4.96,17905240.0,4.9341,4.944,4.8747,4.9143,17905240.0
2018-11-13 15:00:00,4.96,4.99,4.95,4.97,20219440.0,4.9143,4.944,4.9044,4.9242,20219440.0
2018-11-13 15:30:00,4.97,5.01,4.95,4.98,52529040.0,4.9242,4.9638,4.9044,4.9341,52529040.0
2018-11-14 09:30:00,5.16,5.17,5.04,5.05,79160280.0,5.1125,5.1224,4.9936,5.0035,79160280.0
2018-11-14 10:00:00,5.04,5.05,4.98,5.02,43500680.0,4.9936,5.0035,4.9341,4.9738,43500680.0
2018-11-14 10:30:00,5.02,5.06,4.99,5.03,29745440.0,4.9738,5.0134,4.944,4.9837,29745440.0
2018-11-14 11:00:00,5.02,5.03,4.98,4.99,18240000.0,4.9738,4.9837,4.9341,4.944,18240000.0
2018-11-14 11:30:00,5.0,5.01,4.95,5.01,24635240.0,4.9539,4.9638,4.9044,4.9638,24635240.0
2018-11-14 12:00:00,5.01,5.01,4.94,4.95,26584400.0,4.9638,4.9638,4.8945,4.9044,26584400.0
2018-11-14 12:30:00,4.95,4.95,4.9,4.9,20208640.0,4.9044,4.9044,4.8549,4.8549,20208640.0
2018-11-14 13:00:00,4.91,4.95,4.89,4.93,13990000.0,4.8648,4.9044,4.8449,4.8846,13990000.0
2018-11-14 13:30:00,4.93,4.94,4.85,4.86,22475200.0,4.8846,4.8945,4.8053,4.8152,22475200.0
2018-11-14 14:00:00,4.86,4.9,4.82,4.88,29739280.0,4.8152,4.8549,4.7756,4.835,29739280.0
2018-11-14 14:30:00,4.88,4.97,4.87,4.95,24281480.0,4.835,4.9242,4.8251,4.9044,24281480.0
2018-11-14 15:00:00,4.95,4.98,4.93,4.97,22878360.0,4.9044,4.9341,4.8846,4.9242,22878360.0
2018-11-14 15:30:00,4.97,4.98,4.9,4.93,39823360.0,4.9242,4.9341,4.8549,4.8846,39823360.0
2018-11-15 09:30:00,4.92,5.02,4.89,4.99,48302400.0,4.8747,4.9738,4.8449,4.944,48302400.0
2018-11-15 10:00:00,4.98,5.01,4.95,4.97,32712320.0,4.9341,4.9638,4.9044,4.9242,32712320.0
2018-11-15 10:30:00,4.96,4.99,4.92,4.95,34974000.0,4.9143,4.944,4.8747,4.9044,34974000.0
2018-11-15 11:00:00,4.95,5.0,4.93,4.98,21346040.0,4.9044,4.9539,4.8846,4.9341,21346040.0
2018-11-15 11:30:00,4.98,5.04,4.98,5.03,24689480.0,4.9341,4.9936,4.9341,4.9837,24689480.0
2018-11-15 12:00:00,5.03,5.04,4.99,5.02,18153560.0,4.9837,4.9936,4.944,4.9738,18153560.0
2018-11-15 12:30:00,5.02,5.07,5.0,5.02,27702720.0,4.9738,5.0233,4.9539,4.9738,27702720.0
2018-11-15 13:00:00,5.02,5.06,5.0,5.06,20334920.0,4.9738,5.0134,4.9539,5.0134,20334920.0
2018-11-15 13:30:00,5.06,5.08,5.04,5.07,23453680.0,5.0134,5.0332,4.9936,5.0233,23453680.0
2018-11-15 14:00:00,5.07,5.12,5.07,5.12,26717120.0,5.0233,5.0728,5.0233,5.0728,26717120.0
2018-11-15 14:30:00,5.12,5.13,5.09,5.09,33501720.0,5.0728,5.0827,5.0431,5.0431,33501720.0
2018-11-15 15:00:00,5.09,5.09,5.01,5.03,44302160.0,5.0431,5.0431,4.9638,4.9837,44302160.0
2018-11-15 15:30:00,5.03,5.08,5.01,5.06,65436040.0,4.9837,5.0332,4.9638,5.0134,65436040.0
2018-11-16 09:30:00,4.08,4.23,4.04,4.2,481944960.0,4.0424,4.191,4.0028,4.1613,481944960.0
2018-11-16 10:00:00,4.2,4.22,4.15,4.18,176259000.0,4.1613,4.1811,4.1118,4.1415,176259000.0
2018-11-16 10:30:00,4.18,4.27,4.18,4.22,150659120.0,4.1415,4.2307,4.1415,4.1811,150659120.0
2018-11-16 11:00:00,4.22,4.23,4.17,4.19,75047480.0,4.1811,4.191,4.1316,4.1514,75047480.0
2018-11-16 11:30:00,4.19,4.21,4.13,4.13,65238520.0,4.1514,4.1712,4.0919,4.0919,65238520.0
2018-11-16 12:00:00,4.13,4.16,4.09,4.09,94710560.0,4.0919,4.1217,4.0523,4.0523,94710560.0
2018-11-16 12:30:00,4.09,4.15,4.09,4.12,79847960.0,4.0523,4.1118,4.0523,4.082,79847960.0
2018-11-16 13:00:00,4.12,4.13,4.08,4.08,74843440.0,4.082,4.0919,4.0424,4.0424,74843440.0
2018-11-16 13:30:00,4.08,4.1,4.08,4.08,66058280.0,4.0424,4.0622,4.0424,4.0424,66058280.0
2018-11-16 14:00:00,4.08,4.1,4.08,4.1,75761120.0,4.0424,4.0622,4.0424,4.0622,75761120.0
2018-11-16 14:30:00,4.1,4.12,4.09,4.1,50611760.0,4.0622,4.082,4.0523,4.0622,50611760.0
2018-11-16 15:00:00,4.1,4.12,4.09,4.09,47370640.0,4.0622,4.082,4.0523,4.0523,47370640.0
2018-11-16 15:30:00,4.09,4.12,4.08,4.11,119765240.0,4.0523,4.082,4.0424,4.0721,119765240.0
2018-11-19 09:30:00,4.04,4.05,3.83,3.84,284909920.0,4.0028,4.0127,3.7947,3.8046,284909920.0
2018-11-19 10:00:00,3.84,3.86,3.77,3.83,223230520.0,3.8046,3.8244,3.7353,3.7947,223230520.0
2018-11-19 10:30:00,3.83,3.89,3.81,3.88,104535400.0,3.7947,3.8542,3.7749,3.8443,104535400.0
2018-11-19 11:00:00,3.88,3.9,3.85,3.88,77834720.0,3.8443,3.8641,3.8145,3.8443,77834720.0
2018-11-19 11:30:00,3.89,3.89,3.85,3.87,66050200.0,3.8542,3.8542,3.8145,3.8343,66050200.0
2018-11-19 12:00:00,3.87,3.88,3.81,3.83,60285360.0,3.8343,3.8443,3.7749,3.7947,60285360.0
2018-11-19 12:30:00,3.83,3.83,3.8,3.8,53906880.0,3.7947,3.7947,3.765,3.765,53906880.0
2018-11-19 13:00:00,3.8,3.8,3.73,3.74,100269440.0,3.765,3.765,3.6956,3.7055,100269440.0
2018-11-19 13:30:00,3.74,3.77,3.71,3.71,76996120.0,3.7055,3.7353,3.6758,3.6758,76996120.0
2018-11-19 14:00:00,3.72,3.74,3.7,3.72,54762280.0,3.6857,3.7055,3.6659,3.6857,54762280.0
2018-11-19 14:30:00,3.72,3.75,3.71,3.73,63167080.0,3.6857,3.7155,3.6758,3.6956,63167080.0
2018-11-19 15:00:00,3.73,3.75,3.7,3.71,58767560.0,3.6956,3.7155,3.6659,3.6758,58767560.0
2018-11-19 15:30:00,3.71,3.72,3.62,3.62,173203680.0,3.6758,3.6857,3.5866,3.5866,173203680.0
2018-11-20 09:30:00,3.35,3.59,3.33,3.57,366269600.0,3.3191,3.5569,3.2993,3.5371,366269600.0
2018-11-20 10:00:00,3.57,3.72,3.54,3.69,231504320.0,3.5371,3.6857,3.5074,3.656,231504320.0
2018-11-20 10:30:00,3.69,3.84,3.67,3.83,211339400.0,3.656,3.8046,3.6362,3.7947,211339400.0
2018-11-20 11:00:00,3.82,3.86,3.76,3.76,117606560.0,3.7848,3.8244,3.7254,3.7254,117606560.0
2018-11-20 11:30:00,3.76,3.81,3.75,3.79,61845640.0,3.7254,3.7749,3.7155,3.7551,61845640.0
2018-11-20 12:00:00,3.79,3.82,3.72,3.77,60610480.0,3.7551,3.7848,3.6857,3.7353,60610480.0
2018-11-20 12:30:00,3.77,3.78,3.72,3.74,39435960.0,3.7353,3.7452,3.6857,3.7055,39435960.0
2018-11-20 13:00:00,3.74,3.76,3.7,3.72,48639280.0,3.7055,3.7254,3.6659,3.6857,48639280.0
2018-11-20 13:30:00,3.72,3.75,3.69,3.69,36696720.0,3.6857,3.7155,3.656,3.656,36696720.0
2018-11-20 14:00:00,3.69,3.72,3.67,3.7,41245360.0,3.656,3.6857,3.6362,3.6659,41245360.0
2018-11-20 14:30:00,3.7,3.76,3.7,3.72,46248000.0,3.6659,3.7254,3.6659,3.6857,46248000.0
2018-11-20 15:00:00,3.72,3.75,3.67,3.74,48497160.0,3.6857,3.7155,3.6362,3.7055,48497160.0
2018-11-20 15:30:00,3.74,3.77,3.71,3.73,67017600.0,3.7055,3.7353,3.6758,3.6956,67017600.0
2018-11-21 09:30:00,3.87,3.88,3.71,3.75,180048960.0,3.8343,3.8443,3.6758,3.7155,180048960.0
2018-11-21 10:00:00,3.75,3.78,3.69,3.71,95383840.0,3.7155,3.7452,3.656,3.6758,95383840.0
2018-11-21 10:30:00,3.71,3.71,3.62,3.63,103580560.0,3.6758,3.6758,3.5866,3.5966,103580560.0
2018-11-21 11:00:00,3.64,3.69,3.61,3.67,82395280.0,3.6065,3.656,3.5767,3.6362,82395280.0
2018-11-21 11:30:00,3.67,3.68,3.63,3.64,42338920.0,3.6362,3.6461,3.5966,3.6065,42338920.0
2018-11-21 12:00:00,3.64,3.64,3.59,3.61,65275880.0,3.6065,3.6065,3.5569,3.5767,65275880.0
2018-11-21 12:30:00,3.61,3.64,3.61,3.63,46924000.0,3.5767,3.6065,3.5767,3.5966,46924000.0
2018-11-21 13:00:00,3.63,3.63,3.6,3.61,35291040.0,3.5966,3.5966,3.5668,3.5767,35291040.0
2018-11-21 13:30:00,3.61,3.64,3.61,3.64,31029400.0,3.5767,3.6065,3.5767,3.6065,31029400.0
2018-11-21 14:00:00,3.64,3.64,3.62,3.63,32453280.0,3.6065,3.6065,3.5866,3.5966,32453280.0
2018-11-21 14:30:00,3.63,3.63,3.6,3.61,22048160.0,3.5966,3.5966,3.5668,3.5767,22048160.0
2018-11-21 15:00:00,3.61,3.63,3.61,3.62,34730880.0,3.5767,3.5966,3.5767,3.5866,34730880.0
2018-11-21 15:30:00,3.62,3.62,3.61,3.62,62137920.0,3.5866,3.5866,3.5767,3.5866,62137920.0
2018-11-23 09:30:00,3.57,3.74,3.57,3.7,115585480.0,3.5371,3.7055,3.5371,3.6659,115585480.0
2018-11-23 10:00:00,3.7,3.71,3.67,3.69,62467560.0,3.6659,3.6758,3.6362,3.656,62467560.0
2018-11-23 10:30:00,3.69,3.7,3.66,3.67,35964000.0,3.656,3.6659,3.6263,3.6362,35964000.0
2018-11-23 11:00:00,3.67,3.67,3.64,3.64,36227320.0,3.6362,3.6362,3.6065,3.6065,36227320.0
2018-11-23 11:30:00,3.64,3.66,3.64,3.64,24528440.0,3.6065,3.6263,3.6065,3.6065,24528440.0
2018-11-23 12:00:00,3.64,3.66,3.63,3.65,25516240.0,3.6065,3.6263,3.5966,3.6164,25516240.0
2018-11-23 12:30:00,3.65,3.65,3.62,3.63,33329320.0,3.6164,3.6164,3.5866,3.5966,33329320.0
2018-11-26 09:30:00,3.75,3.8,3.68,3.75,130146520.0,3.7155,3.765,3.6461,3.7155,130146520.0
2018-11-26 10:00:00,3.75,3.76,3.68,3.69,59710920.0,3.7155,3.7254,3.6461,3.656,59710920.0
2018-11-26 10:30:00,3.7,3.71,3.66,3.69,55979080.0,3.6659,3.6758,3.6263,3.656,55979080.0
2018-11-26 11:00:00,3.69,3.74,3.67,3.73,56573560.0,3.656,3.7055,3.6362,3.6956,56573560.0
2018-11-26 11:30:00,3.73,3.73,3.7,3.7,39031360.0,3.6956,3.6956,3.6659,3.6659,39031360.0
2018-11-26 12:00:00,3.7,3.72,3.69,3.69,25687800.0,3.6659,3.6857,3.656,3.656,25687800.0
2018-11-26 12:30:00,3.69,3.7,3.67,3.7,27011880.0,3.656,3.6659,3.6362,3.6659,27011880.0
2018-11-26 13:00:00,3.7,3.73,3.7,3.72,25246640.0,3.6659,3.6956,3.6659,3.6857,25246640.0
2018-11-26 13:30:00,3.72,3.76,3.72,3.75,28219040.0,3.6857,3.7254,3.6857,3.7155,28219040.0
2018-11-26 14:00:00,3.75,3.76,3.74,3.75,22370040.0,3.7155,3.7254,3.7055,3.7155,22370040.0
2018-11-26 14:30:00,3.75,3.77,3.74,3.77,30059440.0,3.7155,3.7353,3.7055,3.7353,30059440.0
2018-11-26 15:00:00,3.77,3.82,3.77,3.82,59075960.0,3.7353,3.7848,3.7353,3.7848,59075960.0
2018-11-26 15:30:00,3.82,3.84,3.82,3.83,92888000.0,3.7848,3.8046,3.7848,3.7947,92888000.0
2018-11-27 09:30:00,3.8,3.87,3.77,3.86,117265280.0,3.765,3.8343,3.7353,3.8244,117265280.0
2018-11-27 10:00:00,3.86,3.87,3.78,3.79,83463680.0,3.8244,3.8343,3.7452,3.7551,83463680.0
2018-11-27 10:30:00,3.8,3.83,3.76,3.83,53113920.0,3.765,3.7947,3.7254,3.7947,53113920.0
2018-11-27 11:00:00,3.83,3.86,3.82,3.85,37666760.0,3.7947,3.8244,3.7848,3.8145,37666760.0
2018-11-27 11:30:00,3.85,3.9,3.84,3.89,56340280.0,3.8145,3.8641,3.8046,3.8542,56340280.0
2018-11-27 12:00:00,3.89,3.93,3.87,3.87,49561480.0,3.8542,3.8938,3.8343,3.8343,49561480.0
2018-11-27 12:30:00,3.87,3.89,3.85,3.86,32096560.0,3.8343,3.8542,3.8145,3.8244,32096560.0
2018-11-27 13:00:00,3.86,3.88,3.85,3.88,24900160.0,3.8244,3.8443,3.8145,3.8443,24900160.0
2018-11-27 13:30:00,3.88,3.89,3.86,3.88,21573640.0,3.8443,3.8542,3.8244,3.8443,21573640.0
2018-11-27 14:00:00,3.88,3.9,3.86,3.87,25746440.0,3.8443,3.8641,3.8244,3.8343,25746440.0
2018-11-27 14:30:00,3.87,3.87,3.83,3.83,27972920.0,3.8343,3.8343,3.7947,3.7947,27972920.0
2018-11-27 15:00:00,3.83,3.84,3.81,3.83,32112040.0,3.7947,3.8046,3.7749,3.7947,32112040.0
2018-11-27 15:30:00,3.83,3.86,3.82,3.84,45488040.0,3.7947,3.8244,3.7848,3.8046,45488040.0
2018-11-28 09:30:00,3.96,3.98,3.89,3.89,111777760.0,3.9235,3.9433,3.8542,3.8542,111777760.0
2018-11-28 10:00:00,3.89,3.91,3.86,3.89,55455040.0,3.8542,3.874,3.8244,3.8542,55455040.0
2018-11-28 10:30:00,3.89,3.89,3.84,3.85,32305360.0,3.8542,3.8542,3.8046,3.8145,32305360.0
2018-11-28 11:00:00,3.85,3.87,3.83,3.83,29487680.0,3.8145,3.8343,3.7947,3.7947,29487680.0
2018-11-28 11:30:00,3.84,3.86,3.83,3.85,24179800.0,3.8046,3.8244,3.7947,3.8145,24179800.0
2018-11-28 12:00:00,3.85,3.96,3.85,3.95,76189000.0,3.8145,3.9235,3.8145,3.9136,76189000.0
2018-11-28 12:30:00,3.95,3.97,3.89,3.89,61258920.0,3.9136,3.9334,3.8542,3.8542,61258920.0
2018-11-28 13:00:00,3.89,3.93,3.88,3.93,33831800.0,3.8542,3.8938,3.8443,3.8938,33831800.0
2018-11-28 13:30:00,3.93,3.96,3.92,3.96,39647960.0,3.8938,3.9235,3.8839,3.9235,39647960.0
2018-11-28 14:00:00,3.96,3.97,3.92,3.93,40353520.0,3.9235,3.9334,3.8839,3.8938,40353520.0
2018-11-28 14:30:00,3.93,3.96,3.92,3.94,30461880.0,3.8938,3.9235,3.8839,3.9037,30461880.0
2018-11-28 15:00:00,3.94,3.98,3.93,3.98,39565000.0,3.9037,3.9433,3.8938,3.9433,39565000.0
2018-11-28 15:30:00,3.98,4.01,3.98,4.0,74045240.0,3.9433,3.9731,3.9433,3.9631,74045240.0
2018-11-29 09:30:00,4.0,4.04,3.94,4.01,84854120.0,3.9672,4.0068,3.9077,3.9771,84854120.0
2018-11-29 10:00:00,4.0,4.02,3.93,3.95,44960440.0,3.9672,3.987,3.8978,3.9176,44960440.0
2018-11-29 10:30:00,3.95,3.99,3.92,3.92,39464400.0,3.9176,3.9573,3.8878,3.8878,39464400.0
2018-11-29 11:00:00,3.92,3.95,3.9,3.94,40829800.0,3.8878,3.9176,3.868,3.9077,40829800.0
2018-11-29 11:30:00,3.95,3.97,3.93,3.94,34312440.0,3.9176,3.9374,3.8978,3.9077,34312440.0
2018-11-29 12:00:00,3.94,3.95,3.92,3.94,25788400.0,3.9077,3.9176,3.8878,3.9077,25788400.0
2018-11-29 12:30:00,3.94,3.97,3.94,3.97,18912080.0,3.9077,3.9374,3.9077,3.9374,18912080.0
2018-11-29 13:00:00,3.97,3.97,3.94,3.95,16524480.0,3.9374,3.9374,3.9077,3.9176,16524480.0
2018-11-29 13:30:00,3.95,3.96,3.93,3.95,18327120.0,3.9176,3.9275,3.8978,3.9176,18327120.0
2018-11-29 14:00:00,3.95,3.98,3.95,3.96,26997600.0,3.9176,3.9473,3.9176,3.9275,26997600.0
2018-11-29 14:30:00,3.96,3.98,3.96,3.98,23869200.0,3.9275,3.9473,3.9275,3.9473,23869200.0
2018-11-29 15:00:00,3.98,3.99,3.96,3.97,20897280.0,3.9473,3.9573,3.9275,3.9374,20897280.0
2018-11-29 15:30:00,3.97,3.97,3.93,3.93,45676720.0,3.9374,3.9374,3.8978,3.8978,45676720.0
2018-11-30 09:30:00,3.94,3.98,3.89,3.97,66384080.0,3.9077,3.9473,3.8581,3.9374,66384080.0
2018-11-30 10:00:00,3.97,4.04,3.96,4.03,66112800.0,3.9374,4.0068,3.9275,3.9969,66112800.0
2018-11-30 10:30:00,4.03,4.06,4.02,4.03,66417320.0,3.9969,4.0267,3.987,3.9969,66417320.0
2018-11-30 11:00:00,4.03,4.06,4.02,4.03,49910080.0,3.9969,4.0267,3.987,3.9969,49910080.0
2018-11-30 11:30:00,4.03,4.07,4.02,4.05,30390480.0,3.9969,4.0366,3.987,4.0168,30390480.0
2018-11-30 12:00:00,4.05,4.07,4.04,4.05,27978040.0,4.0168,4.0366,4.0068,4.0168,27978040.0
2018-11-30 12:30:00,4.05,4.05,4.02,4.04,25680280.0,4.0168,4.0168,3.987,4.0068,25680280.0
2018-11-30 13:00:00,4.04,4.04,4.02,4.04,21158520.0,4.0068,4.0068,3.987,4.0068,21158520.0
2018-11-30 13:30:00,4.04,4.07,4.03,4.05,25704560.0,4.0068,4.0366,3.9969,4.0168,25704560.0
2018-11-30 14:00:00,4.05,4.07,4.04,4.06,21415480.0,4.0168,4.0366,4.0068,4.0267,21415480.0
2018-11-30 14:30:00,4.07,4.08,4.06,4.06,30880480.0,4.0366,4.0465,4.0267,4.0267,30880480.0
2018-11-30 15:00:00,4.06,4.1,4.06,4.09,33261960.0,4.0267,4.0664,4.0267,4.0564,33261960.0
2018-11-30 15:30:00,4.09,4.1,4.08,4.09,59568240.0,4.0564,4.0664,4.0465,4.0564,59568240.0
2018-12-03 09:30:00,4.32,4.37,4.26,4.28,188314320.0,4.2846,4.3341,4.225,4.2449,188314320.0
2018-12-03 10:00:00,4.28,4.33,4.26,4.28,88478640.0,4.2449,4.2945,4.225,4.2449,88478640.0
2018-12-03 10:30:00,4.28,4.29,4.23,4.23,63585760.0,4.2449,4.2548,4.1953,4.1953,63585760.0
2018-12-03 11:00:00,4.23,4.28,4.22,4.24,53361440.0,4.1953,4.2449,4.1854,4.2052,53361440.0
2018-12-03 11:30:00,4.24,4.26,4.21,4.21,36173840.0,4.2052,4.225,4.1755,4.1755,36173840.0
2018-12-03 12:00:00,4.21,4.22,4.18,4.2,32819080.0,4.1755,4.1854,4.1457,4.1655,32819080.0
2018-12-03 12:30:00,4.2,4.23,4.18,4.21,39574560.0,4.1655,4.1953,4.1457,4.1755,39574560.0
2018-12-03 13:00:00,4.21,4.24,4.21,4.24,32507480.0,4.1755,4.2052,4.1755,4.2052,32507480.0
2018-12-03 13:30:00,4.24,4.24,4.19,4.2,23268200.0,4.2052,4.2052,4.1556,4.1655,23268200.0
2018-12-03 14:00:00,4.2,4.23,4.19,4.22,29628400.0,4.1655,4.1953,4.1556,4.1854,29628400.0
2018-12-03 14:30:00,4.22,4.25,4.22,4.24,29452320.0,4.1854,4.2151,4.1854,4.2052,29452320.0
2018-12-03 15:00:00,4.24,4.26,4.23,4.26,31653320.0,4.2052,4.225,4.1953,4.225,31653320.0
2018-12-03 15:30:00,4.26,4.27,4.25,4.25,56785040.0,4.225,4.235,4.2151,4.2151,56785040.0
2018-12-04 09:30:00,4.21,4.21,4.1,4.12,91880480.0,4.1755,4.1755,4.0664,4.0862,91880480.0
2018-12-04 10:00:00,4.12,4.17,4.11,4.16,57755360.0,4.0862,4.1358,4.0763,4.1259,57755360.0
2018-12-04 10:30:00,4.16,4.17,4.14,4.14,26331760.0,4.1259,4.1358,4.106,4.106,26331760.0
2018-12-04 11:00:00,4.14,4.14,4.1,4.11,29929200.0,4.106,4.106,4.0664,4.0763,29929200.0
2018-12-04 11:30:00,4.11,4.12,4.09,4.11,24027120.0,4.0763,4.0862,4.0564,4.0763,24027120.0
2018-12-04 12:00:00,4.11,4.11,4.04,4.04,42210040.0,4.0763,4.0763,4.0068,4.0068,42210040.0
2018-12-04 12:30:00,4.04,4.07,4.0,4.02,41186880.0,4.0068,4.0366,3.9672,3.987,41186880.0
2018-12-04 13:00:00,4.02,4.03,3.97,4.0,34692080.0,3.987,3.9969,3.9374,3.9672,34692080.0
2018-12-04 13:30:00,4.0,4.02,3.96,4.0,37844280.0,3.9672,3.987,3.9275,3.9672,37844280.0
2018-12-04 14:00:00,4.0,4.05,3.99,4.0,41519040.0,3.9672,4.0168,3.9573,3.9672,41519040.0
2018-12-04 14:30:00,4.0,4.04,3.99,3.99,34612200.0,3.9672,4.0068,3.9573,3.9573,34612200.0
2018-12-04 15:00:00,3.99,3.99,3.94,3.94,56901040.0,3.9573,3.9573,3.9077,3.9077,56901040.0
2018-12-04 15:30:00,3.94,3.95,3.91,3.93,101411000.0,3.9077,3.9176,3.8779,3.8978,101411000.0
2018-12-06 09:30:00,3.77,3.9,3.77,3.8,110731280.0,3.7391,3.868,3.7391,3.7688,110731280.0
2018-12-06 10:00:00,3.8,3.9,3.8,3.89,61035720.0,3.7688,3.868,3.7688,3.8581,61035720.0
2018-12-06 10:30:00,3.89,3.9,3.82,3.83,43932000.0,3.8581,3.868,3.7887,3.7986,43932000.0
2018-12-06 11:00:00,3.82,3.85,3.8,3.81,35488640.0,3.7887,3.8184,3.7688,3.7787,35488640.0
2018-12-06 11:30:00,3.81,3.87,3.81,3.87,28484120.0,3.7787,3.8382,3.7787,3.8382,28484120.0
2018-12-06 12:00:00,3.87,3.91,3.84,3.91,30077720.0,3.8382,3.8779,3.8085,3.8779,30077720.0
2018-12-06 12:30:00,3.91,3.92,3.88,3.89,28298640.0,3.8779,3.8878,3.8482,3.8581,28298640.0
2018-12-06 13:00:00,3.89,3.89,3.84,3.85,23415360.0,3.8581,3.8581,3.8085,3.8184,23415360.0
2018-12-06 13:30:00,3.85,3.88,3.83,3.88,22055280.0,3.8184,3.8482,3.7986,3.8482,22055280.0
2018-12-06 14:00:00,3.88,3.89,3.86,3.89,23491840.0,3.8482,3.8581,3.8283,3.8581,23491840.0
2018-12-06 14:30:00,3.89,3.9,3.85,3.89,19003920.0,3.8581,3.868,3.8184,3.8581,19003920.0
2018-12-06 15:00:00,3.89,3.91,3.87,3.9,22030240.0,3.8581,3.8779,3.8382,3.868,22030240.0
2018-12-06 15:30:00,3.9,3.96,3.89,3.96,75698400.0,3.868,3.9275,3.8581,3.9275,75698400.0
2018-12-07 09:30:00,3.96,3.97,3.86,3.87,62092640.0,3.9275,3.9374,3.8283,3.8382,62092640.0
2018-12-07 10:00:00,3.87,3.89,3.81,3.82,57305200.0,3.8382,3.8581,3.7787,3.7887,57305200.0
2018-12-07 10:30:00,3.83,3.83,3.8,3.82,30712240.0,3.7986,3.7986,3.7688,3.7887,30712240.0
2018-12-07 11:00:00,3.82,3.83,3.75,3.77,38700960.0,3.7887,3.7986,3.7192,3.7391,38700960.0
2018-12-07 11:30:00,3.77,3.77,3.69,3.7,55694840.0,3.7391,3.7391,3.6597,3.6696,55694840.0
2018-12-07 12:00:00,3.7,3.72,3.68,3.71,37420680.0,3.6696,3.6895,3.6498,3.6796,37420680.0
2018-12-07 12:30:00,3.71,3.74,3.68,3.74,32915960.0,3.6796,3.7093,3.6498,3.7093,32915960.0
2018-12-07 13:00:00,3.74,3.75,3.71,3.74,27574600.0,3.7093,3.7192,3.6796,3.7093,27574600.0
2018-12-07 13:30:00,3.74,3.74,3.7,3.7,24565800.0,3.7093,3.7093,3.6696,3.6696,24565800.0
2018-12-07 14:00:00,3.7,3.74,3.69,3.72,26008400.0,3.6696,3.7093,3.6597,3.6895,26008400.0
2018-12-07 14:30:00,3.72,3.72,3.66,3.67,36780800.0,3.6895,3.6895,3.63,3.6399,36780800.0
2018-12-07 15:00:00,3.67,3.7,3.64,3.69,41144600.0,3.6399,3.6696,3.6101,3.6597,41144600.0
2018-12-07 15:30:00,3.69,3.72,3.68,3.69,58425280.0,3.6597,3.6895,3.6498,3.6597,58425280.0
2018-12-10 09:30:00,3.65,3.82,3.64,3.75,116736400.0,3.62,3.7887,3.6101,3.7192,116736400.0
2018-12-10 10:00:00,3.75,3.82,3.74,3.78,56201520.0,3.7192,3.7887,3.7093,3.749,56201520.0
2018-12-10 10:30:00,3.78,3.79,3.73,3.75,35324320.0,3.749,3.7589,3.6994,3.7192,35324320.0
2018-12-10 11:00:00,3.75,3.75,3.71,3.75,32097960.0,3.7192,3.7192,3.6796,3.7192,32097960.0
2018-12-10 11:30:00,3.75,3.8,3.75,3.76,31165160.0,3.7192,3.7688,3.7192,3.7291,31165160.0
2018-12-10 12:00:00,3.76,3.77,3.73,3.74,26511160.0,3.7291,3.7391,3.6994,3.7093,26511160.0
2018-12-10 12:30:00,3.74,3.81,3.74,3.8,29617880.0,3.7093,3.7787,3.7093,3.7688,29617880.0
2018-12-10 13:00:00,3.8,3.81,3.76,3.77,21288360.0,3.7688,3.7787,3.7291,3.7391,21288360.0
2018-12-10 13:30:00,3.77,3.81,3.76,3.79,20533360.0,3.7391,3.7787,3.7291,3.7589,20533360.0
2018-12-10 14:00:00,3.79,3.81,3.76,3.77,25293160.0,3.7589,3.7787,3.7291,3.7391,25293160.0
2018-12-10 14:30:00,3.77,3.8,3.76,3.77,24084280.0,3.7391,3.7688,3.7291,3.7391,24084280.0
2018-12-10 15:00:00,3.77,3.79,3.76,3.78,16915520.0,3.7391,3.7589,3.7291,3.749,16915520.0
2018-12-10 15:30:00,3.78,3.81,3.78,3.8,43777000.0,3.749,3.7787,3.749,3.7688,43777000.0
2018-12-11 09:30:00,3.89,3.9,3.76,3.77,97675280.0,3.8581,3.868,3.7291,3.7391,97675280.0
2018-12-11 10:00:00,3.77,3.81,3.75,3.8,60696920.0,3.7391,3.7787,3.7192,3.7688,60696920.0
2018-12-11 10:30:00,3.81,3.82,3.76,3.79,36145600.0,3.7787,3.7887,3.7291,3.7589,36145600.0
2018-12-11 11:00:00,3.79,3.79,3.75,3.77,24802880.0,3.7589,3.7589,3.7192,3.7391,24802880.0
2018-12-11 11:30:00,3.77,3.77,3.74,3.75,23843360.0,3.7391,3.7391,3.7093,3.7192,23843360.0
2018-12-11 12:00:00,3.75,3.75,3.72,3.73,23036800.0,3.7192,3.7192,3.6895,3.6994,23036800.0
2018-12-11 12:30:00,3.73,3.75,3.72,3.74,22139080.0,3.6994,3.7192,3.6895,3.7093,22139080.0
2018-12-11 13:00:00,3.73,3.74,3.71,3.71,19851520.0,3.6994,3.7093,3.6796,3.6796,19851520.0
2018-12-11 13:30:00,3.71,3.73,3.68,3.69,22136160.0,3.6796,3.6994,3.6498,3.6597,22136160.0
2018-12-11 14:00:00,3.69,3.87,3.63,3.7,77318000.0,3.6597,3.8382,3.6002,3.6696,77318000.0
2018-12-11 14:30:00,3.7,3.72,3.69,3.7,31930320.0,3.6696,3.6895,3.6597,3.6696,31930320.0
2018-12-11 15:00:00,3.71,3.73,3.68,3.71,31775080.0,3.6796,3.6994,3.6498,3.6796,31775080.0
2018-12-11 15:30:00,3.71,3.73,3.7,3.71,64038920.0,3.6796,3.6994,3.6696,3.6796,64038920.0
2018-12-12 09:30:00,3.71,3.73,3.62,3.71,119423040.0,3.6796,3.6994,3.5903,3.6796,119423040.0
2018-12-12 10:00:00,3.71,3.76,3.69,3.73,74859720.0,3.6796,3.7291,3.6597,3.6994,74859720.0
2018-12-12 10:30:00,3.73,3.78,3.72,3.77,48497600.0,3.6994,3.749,3.6895,3.7391,48497600.0
2018-12-12 11:00:00,3.77,3.82,3.76,3.81,35541000.0,3.7391,3.7887,3.7291,3.7787,35541000.0
2018-12-12 11:30:00,3.81,3.81,3.77,3.78,25011560.0,3.7787,3.7787,3.7391,3.749,25011560.0
2018-12-12 12:00:00,3.78,3.8,3.75,3.79,25765400.0,3.749,3.7688,3.7192,3.7589,25765400.0
2018-12-12 12:30:00,3.79,3.82,3.78,3.81,24011680.0,3.7589,3.7887,3.749,3.7787,24011680.0
2018-12-12 13:00:00,3.81,3.81,3.79,3.8,16503880.0,3.7787,3.7787,3.7589,3.7688,16503880.0
2018-12-12 13:30:00,3.8,3.8,3.78,3.79,17015440.0,3.7688,3.7688,3.749,3.7589,17015440.0
2018-12-12 14:00:00,3.79,3.79,3.75,3.76,20993720.0,3.7589,3.7589,3.7192,3.7291,20993720.0
2018-12-12 14:30:00,3.76,3.77,3.73,3.75,25215720.0,3.7291,3.7391,3.6994,3.7192,25215720.0
2018-12-12 15:00:00,3.75,3.77,3.73,3.73,22678840.0,3.7192,3.7391,3.6994,3.6994,22678840.0
2018-12-12 15:30:00,3.73,3.75,3.72,3.72,38282920.0,3.6994,3.7192,3.6895,3.6895,38282920.0
2018-12-13 09:30:00,3.77,3.83,3.74,3.75,85758400.0,3.7391,3.7986,3.7093,3.7192,85758400.0
2018-12-13 10:00:00,3.75,3.81,3.74,3.75,48845120.0,3.7192,3.7787,3.7093,3.7192,48845120.0
2018-12-13 10:30:00,3.75,3.75,3.69,3.73,40244320.0,3.7192,3.7192,3.6597,3.6994,40244320.0
2018-12-13 11:00:00,3.73,3.74,3.69,3.72,25287760.0,3.6994,3.7093,3.6597,3.6895,25287760.0
2018-12-13 11:30:00,3.72,3.74,3.7,3.7,18700120.0,3.6895,3.7093,3.6696,3.6696,18700120.0
2018-12-13 12:00:00,3.7,3.71,3.69,3.7,17317120.0,3.6696,3.6796,3.6597,3.6696,17317120.0
2018-12-13 12:30:00,3.7,3.73,3.7,3.72,13383440.0,3.6696,3.6994,3.6696,3.6895,13383440.0
2018-12-13 13:00:00,3.72,3.76,3.72,3.74,25727360.0,3.6895,3.7291,3.6895,3.7093,25727360.0
2018-12-13 13:30:00,3.74,3.77,3.74,3.75,21122120.0,3.7093,3.7391,3.7093,3.7192,21122120.0
2018-12-13 14:00:00,3.75,3.75,3.73,3.75,14150600.0,3.7192,3.7192,3.6994,3.7192,14150600.0
2018-12-13 14:30:00,3.75,3.75,3.73,3.75,10584000.0,3.7192,3.7192,3.6994,3.7192,10584000.0
2018-12-13 15:00:00,3.75,3.75,3.73,3.74,12636160.0,3.7192,3.7192,3.6994,3.7093,12636160.0
2018-12-13 15:30:00,3.74,3.74,3.72,3.72,33736400.0,3.7093,3.7093,3.6895,3.6895,33736400.0
2018-12-14 09:30:00,3.68,3.72,3.64,3.71,65525040.0,3.6498,3.6895,3.6101,3.6796,65525040.0
2018-12-14 10:00:00,3.71,3.74,3.7,3.73,41741160.0,3.6796,3.7093,3.6696,3.6994,41741160.0
2018-12-14 10:30:00,3.72,3.76,3.71,3.74,29536840.0,3.6895,3.7291,3.6796,3.7093,29536840.0
2018-12-14 11:00:00,3.74,3.76,3.71,3.73,22087400.0,3.7093,3.7291,3.6796,3.6994,22087400.0
2018-12-14 11:30:00,3.73,3.74,3.69,3.7,23128200.0,3.6994,3.7093,3.6597,3.6696,23128200.0
2018-12-14 12:00:00,3.7,3.71,3.69,3.7,14794560.0,3.6696,3.6796,3.6597,3.6696,14794560.0
2018-12-14 12:30:00,3.7,3.71,3.69,3.7,13851080.0,3.6696,3.6796,3.6597,3.6696,13851080.0
2018-12-14 13:00:00,3.69,3.71,3.69,3.7,17303160.0,3.6597,3.6796,3.6597,3.6696,17303160.0
2018-12-14 13:30:00,3.7,3.71,3.69,3.69,15880840.0,3.6696,3.6796,3.6597,3.6597,15880840.0
2018-12-14 14:00:00,3.69,3.71,3.69,3.7,10676440.0,3.6597,3.6796,3.6597,3.6696,10676440.0
2018-12-14 14:30:00,3.7,3.71,3.67,3.7,27194880.0,3.6696,3.6796,3.6399,3.6696,27194880.0
2018-12-14 15:00:00,3.7,3.71,3.68,3.68,26223960.0,3.6696,3.6796,3.6498,3.6498,26223960.0
2018-12-14 15:30:00,3.68,3.69,3.65,3.66,53779240.0,3.6498,3.6597,3.62,3.63,53779240.0
2018-12-17 09:30:00,3.63,3.65,3.53,3.58,88306400.0,3.6002,3.62,3.501,3.5506,88306400.0
2018-12-17 10:00:00,3.58,3.67,3.57,3.66,62955960.0,3.5506,3.6399,3.5407,3.63,62955960.0
2018-12-17 10:30:00,3.66,3.68,3.63,3.66,41092080.0,3.63,3.6498,3.6002,3.63,41092080.0
2018-12-17 11:00:00,3.66,3.7,3.66,3.68,28300200.0,3.63,3.6696,3.63,3.6498,28300200.0
2018-12-17 11:30:00,3.68,3.7,3.65,3.69,19548080.0,3.6498,3.6696,3.62,3.6597,19548080.0
2018-12-17 12:00:00,3.69,3.7,3.67,3.68,24155200.0,3.6597,3.6696,3.6399,3.6498,24155200.0
2018-12-17 12:30:00,3.68,3.68,3.63,3.63,21709840.0,3.6498,3.6498,3.6002,3.6002,21709840.0
2018-12-17 13:00:00,3.63,3.64,3.6,3.61,23839680.0,3.6002,3.6101,3.5705,3.5804,23839680.0
2018-12-17 13:30:00,3.61,3.62,3.59,3.6,24237480.0,3.5804,3.5903,3.5605,3.5705,24237480.0
2018-12-17 14:00:00,3.6,3.62,3.58,3.6,19989600.0,3.5705,3.5903,3.5506,3.5705,19989600.0
2018-12-17 14:30:00,3.6,3.62,3.58,3.59,22654760.0,3.5705,3.5903,3.5506,3.5605,22654760.0
2018-12-17 15:00:00,3.59,3.6,3.57,3.58,30737680.0,3.5605,3.5705,3.5407,3.5506,30737680.0
2018-12-17 15:30:00,3.58,3.59,3.56,3.59,57265040.0,3.5506,3.5605,3.5308,3.5605,57265040.0
2018-12-18 09:30:00,3.63,3.72,3.61,3.7,64793160.0,3.6002,3.6895,3.5804,3.6696,64793160.0
2018-12-18 10:00:00,3.71,3.72,3.68,3.69,55464200.0,3.6796,3.6895,3.6498,3.6597,55464200.0
2018-12-18 10:30:00,3.69,3.75,3.69,3.74,51420280.0,3.6597,3.7192,3.6597,3.7093,51420280.0
2018-12-18 11:00:00,3.75,3.76,3.71,3.72,43521960.0,3.7192,3.7291,3.6796,3.6895,43521960.0
2018-12-18 11:30:00,3.72,3.72,3.68,3.69,25708280.0,3.6895,3.6895,3.6498,3.6597,25708280.0
2018-12-18 12:00:00,3.69,3.73,3.69,3.73,17968120.0,3.6597,3.6994,3.6597,3.6994,17968120.0
2018-12-18 12:30:00,3.73,3.76,3.73,3.75,30718960.0,3.6994,3.7291,3.6994,3.7192,30718960.0
2018-12-18 13:00:00,3.75,3.76,3.71,3.72,24493960.0,3.7192,3.7291,3.6796,3.6895,24493960.0
2018-12-18 13:30:00,3.72,3.72,3.69,3.7,23867960.0,3.6895,3.6895,3.6597,3.6696,23867960.0
2018-12-18 14:00:00,3.7,3.72,3.68,3.7,17638040.0,3.6696,3.6895,3.6498,3.6696,17638040.0
2018-12-18 14:30:00,3.7,3.7,3.65,3.66,17112840.0,3.6696,3.6696,3.62,3.63,17112840.0
2018-12-18 15:00:00,3.66,3.68,3.64,3.66,20703200.0,3.63,3.6498,3.6101,3.63,20703200.0
2018-12-18 15:30:00,3.67,3.71,3.67,3.67,40572360.0,3.6399,3.6796,3.6399,3.6399,40572360.0
2018-12-19 09:30:00,3.64,3.69,3.61,3.65,74073160.0,3.6101,3.6597,3.5804,3.62,74073160.0
2018-12-19 10:00:00,3.65,3.68,3.65,3.66,40875440.0,3.62,3.6498,3.62,3.63,40875440.0
2018-12-19 10:30:00,3.66,3.67,3.6,3.61,33597920.0,3.63,3.6399,3.5705,3.5804,33597920.0
2018-12-19 11:00:00,3.61,3.61,3.56,3.57,39803120.0,3.5804,3.5804,3.5308,3.5407,39803120.0
2018-12-19 11:30:00,3.57,3.6,3.56,3.59,25933640.0,3.5407,3.5705,3.5308,3.5605,25933640.0
2018-12-19 12:00:00,3.59,3.59,3.56,3.57,17958080.0,3.5605,3.5605,3.5308,3.5407,17958080.0
2018-12-19 12:30:00,3.57,3.59,3.55,3.59,23529680.0,3.5407,3.5605,3.5209,3.5605,23529680.0
2018-12-19 13:00:00,3.59,3.6,3.57,3.58,22982040.0,3.5605,3.5705,3.5407,3.5506,22982040.0
2018-12-19 13:30:00,3.58,3.61,3.58,3.61,22994400.0,3.5506,3.5804,3.5506,3.5804,22994400.0
2018-12-19 14:00:00,3.61,3.61,3.49,3.58,76078160.0,3.5804,3.5804,3.4614,3.5506,76078160.0
2018-12-19 14:30:00,3.58,3.59,3.47,3.49,49273480.0,3.5506,3.5605,3.4415,3.4614,49273480.0
2018-12-19 15:00:00,3.49,3.49,3.41,3.44,71109400.0,3.4614,3.4614,3.382,3.4118,71109400.0
2018-12-19 15:30:00,3.45,3.48,3.42,3.46,79633760.0,3.4217,3.4514,3.3919,3.4316,79633760.0
2018-12-20 09:30:00,3.45,3.52,3.45,3.52,78722680.0,3.4217,3.4911,3.4217,3.4911,78722680.0
2018-12-20 10:00:00,3.52,3.55,3.49,3.5,62317640.0,3.4911,3.5209,3.4614,3.4713,62317640.0
2018-12-20 10:30:00,3.5,3.52,3.47,3.47,29331960.0,3.4713,3.4911,3.4415,3.4415,29331960.0
2018-12-20 11:00:00,3.47,3.47,3.39,3.41,36644840.0,3.4415,3.4415,3.3622,3.382,36644840.0
2018-12-20 11:30:00,3.41,3.42,3.34,3.38,47866920.0,3.382,3.3919,3.3126,3.3523,47866920.0
2018-12-20 12:00:00,3.38,3.39,3.33,3.38,39042520.0,3.3523,3.3622,3.3027,3.3523,39042520.0
2018-12-20 12:30:00,3.38,3.39,3.36,3.37,30503120.0,3.3523,3.3622,3.3324,3.3423,30503120.0
2018-12-20 13:00:00,3.37,3.38,3.32,3.35,38725400.0,3.3423,3.3523,3.2928,3.3225,38725400.0
2018-12-20 13:30:00,3.35,3.37,3.34,3.36,24198520.0,3.3225,3.3423,3.3126,3.3324,24198520.0
2018-12-20 14:00:00,3.36,3.4,3.33,3.4,44892040.0,3.3324,3.3721,3.3027,3.3721,44892040.0
2018-12-20 14:30:00,3.4,3.42,3.39,3.41,37719640.0,3.3721,3.3919,3.3622,3.382,37719640.0
2018-12-20 15:00:00,3.41,3.42,3.37,3.39,28432560.0,3.382,3.3919,3.3423,3.3622,28432560.0
2018-12-20 15:30:00,3.39,3.41,3.37,3.38,52120400.0,3.3622,3.382,3.3423,3.3523,52120400.0
2018-12-21 09:30:00,3.44,3.44,3.33,3.34,99057240.0,3.4118,3.4118,3.3027,3.3126,99057240.0
2018-12-21 10:00:00,3.34,3.4,3.29,3.37,63462320.0,3.3126,3.3721,3.263,3.3423,63462320.0
2018-12-21 10:30:00,3.37,3.38,3.34,3.35,27905280.0,3.3423,3.3523,3.3126,3.3225,27905280.0
2018-12-21 11:00:00,3.35,3.35,3.3,3.33,33367320.0,3.3225,3.3225,3.2729,3.3027,33367320.0
2018-12-21 11:30:00,3.33,3.34,3.29,3.29,25392520.0,3.3027,3.3126,3.263,3.263,25392520.0
2018-12-21 12:00:00,3.3,3.3,3.26,3.26,38533680.0,3.2729,3.2729,3.2332,3.2332,38533680.0
2018-12-21 12:30:00,3.26,3.31,3.24,3.28,42359240.0,3.2332,3.2828,3.2134,3.2531,42359240.0
2018-12-21 13:00:00,3.28,3.3,3.27,3.29,24713400.0,3.2531,3.2729,3.2432,3.263,24713400.0
2018-12-21 13:30:00,3.29,3.32,3.27,3.28,20320400.0,3.263,3.2928,3.2432,3.2531,20320400.0
2018-12-21 14:00:00,3.28,3.29,3.25,3.27,26621320.0,3.2531,3.263,3.2233,3.2432,26621320.0
2018-12-21 14:30:00,3.27,3.28,3.25,3.28,27121240.0,3.2432,3.2531,3.2233,3.2531,27121240.0
2018-12-21 15:00:00,3.28,3.28,3.22,3.22,50595040.0,3.2531,3.2531,3.1936,3.1936,50595040.0
2018-12-21 15:30:00,3.22,3.24,3.21,3.24,82357080.0,3.1936,3.2134,3.1837,3.2134,82357080.0
2018-12-24 09:30:00,3.16,3.25,3.11,3.15,94605600.0,3.1341,3.2233,3.0845,3.1242,94605600.0
2018-12-24 10:00:00,3.15,3.19,3.14,3.18,60853080.0,3.1242,3.1638,3.1142,3.1539,60853080.0
2018-12-24 10:30:00,3.19,3.24,3.18,3.23,44708960.0,3.1638,3.2134,3.1539,3.2035,44708960.0
2018-12-24 11:00:00,3.23,3.24,3.21,3.22,27558520.0,3.2035,3.2134,3.1837,3.1936,27558520.0
2018-12-24 11:30:00,3.22,3.24,3.2,3.22,32640440.0,3.1936,3.2134,3.1737,3.1936,32640440.0
2018-12-24 12:00:00,3.22,3.23,3.2,3.23,28398840.0,3.1936,3.2035,3.1737,3.2035,28398840.0
2018-12-24 12:30:00,3.23,3.23,3.17,3.18,57854960.0,3.2035,3.2035,3.144,3.1539,57854960.0
2018-12-26 09:30:00,3.22,3.24,3.15,3.16,72064000.0,3.1936,3.2134,3.1242,3.1341,72064000.0
2018-12-26 10:00:00,3.16,3.19,3.12,3.14,48238800.0,3.1341,3.1638,3.0944,3.1142,48238800.0
2018-12-26 10:30:00,3.14,3.15,3.11,3.12,32949280.0,3.1142,3.1242,3.0845,3.0944,32949280.0
2018-12-26 11:00:00,3.12,3.15,3.12,3.14,28647000.0,3.0944,3.1242,3.0944,3.1142,28647000.0
2018-12-26 11:30:00,3.14,3.19,3.13,3.19,32788120.0,3.1142,3.1638,3.1043,3.1638,32788120.0
2018-12-26 12:00:00,3.19,3.22,3.18,3.19,39282240.0,3.1638,3.1936,3.1539,3.1638,39282240.0
2018-12-26 12:30:00,3.19,3.25,3.18,3.24,36330160.0,3.1638,3.2233,3.1539,3.2134,36330160.0
2018-12-26 13:00:00,3.25,3.26,3.22,3.23,35224520.0,3.2233,3.2332,3.1936,3.2035,35224520.0
2018-12-26 13:30:00,3.23,3.26,3.22,3.26,24700480.0,3.2035,3.2332,3.1936,3.2332,24700480.0
2018-12-26 14:00:00,3.26,3.26,3.23,3.24,26213320.0,3.2332,3.2332,3.2035,3.2134,26213320.0
2018-12-26 14:30:00,3.24,3.26,3.23,3.26,31280120.0,3.2134,3.2332,3.2035,3.2332,31280120.0
2018-12-26 15:00:00,3.26,3.27,3.24,3.27,42651800.0,3.2332,3.2432,3.2134,3.2432,42651800.0
2018-12-26 15:30:00,3.27,3.33,3.27,3.33,73145120.0,3.2432,3.3027,3.2432,3.3027,73145120.0
2018-12-27 09:30:00,3.27,3.31,3.24,3.29,54835680.0,3.2432,3.2828,3.2134,3.263,54835680.0
2018-12-27 10:00:00,3.29,3.3,3.22,3.23,44312960.0,3.263,3.2729,3.1936,3.2035,44312960.0
2018-12-27 10:30:00,3.23,3.23,3.19,3.19,37538640.0,3.2035,3.2035,3.1638,3.1638,37538640.0
2018-12-27 11:00:00,3.19,3.22,3.17,3.21,29915400.0,3.1638,3.1936,3.144,3.1837,29915400.0
2018-12-27 11:30:00,3.21,3.22,3.17,3.19,29714240.0,3.1837,3.1936,3.144,3.1638,29714240.0
2018-12-27 12:00:00,3.19,3.19,3.16,3.17,27790640.0,3.1638,3.1638,3.1341,3.144,27790640.0
2018-12-27 12:30:00,3.16,3.18,3.15,3.18,28315800.0,3.1341,3.1539,3.1242,3.1539,28315800.0
2018-12-27 13:00:00,3.17,3.18,3.16,3.17,15923960.0,3.144,3.1539,3.1341,3.144,15923960.0
2018-12-27 13:30:00,3.17,3.18,3.14,3.14,26234840.0,3.144,3.1539,3.1142,3.1142,26234840.0
2018-12-27 14:00:00,3.14,3.16,3.13,3.16,23139960.0,3.1142,3.1341,3.1043,3.1341,23139960.0
2018-12-27 14:30:00,3.16,3.2,3.15,3.19,26339840.0,3.1341,3.1737,3.1242,3.1638,26339840.0
2018-12-27 15:00:00,3.19,3.24,3.18,3.24,34162320.0,3.1638,3.2134,3.1539,3.2134,34162320.0
2018-12-27 15:30:00,3.24,3.29,3.22,3.29,92084960.0,3.2134,3.263,3.1936,3.263,92084960.0
2018-12-28 09:30:00,3.3,3.37,3.26,3.36,81504880.0,3.2729,3.3423,3.2332,3.3324,81504880.0
2018-12-28 10:00:00,3.36,3.37,3.29,3.3,51734040.0,3.3324,3.3423,3.263,3.2729,51734040.0
2018-12-28 10:30:00,3.3,3.36,3.29,3.34,40068040.0,3.2729,3.3324,3.263,3.3126,40068040.0
2018-12-28 11:00:00,3.34,3.34,3.32,3.34,26887920.0,3.3126,3.3126,3.2928,3.3126,26887920.0
2018-12-28 11:30:00,3.34,3.36,3.32,3.34,26768200.0,3.3126,3.3324,3.2928,3.3126,26768200.0
2018-12-28 12:00:00,3.34,3.37,3.34,3.37,30133120.0,3.3126,3.3423,3.3126,3.3423,30133120.0
2018-12-28 12:30:00,3.37,3.38,3.35,3.36,30937840.0,3.3423,3.3523,3.3225,3.3324,30937840.0
2018-12-28 13:00:00,3.36,3.37,3.34,3.35,19356560.0,3.3324,3.3423,3.3126,3.3225,19356560.0
2018-12-28 13:30:00,3.35,3.37,3.33,3.36,19772400.0,3.3225,3.3423,3.3027,3.3324,19772400.0
2018-12-28 14:00:00,3.36,3.4,3.36,3.39,31388840.0,3.3324,3.3721,3.3324,3.3622,31388840.0
2018-12-28 14:30:00,3.39,3.43,3.38,3.43,41157960.0,3.3622,3.4019,3.3523,3.4019,41157960.0
2018-12-28 15:00:00,3.43,3.43,3.34,3.36,46393720.0,3.4019,3.4019,3.3126,3.3324,46393720.0
2018-12-28 15:30:00,3.36,3.36,3.33,3.34,53956520.0,3.3324,3.3324,3.3027,3.3126,53956520.0
2018-12-31 09:30:00,3.39,3.42,3.36,3.38,59668040.0,3.3622,3.3919,3.3324,3.3523,59668040.0
2018-12-31 10:00:00,3.38,3.4,3.34,3.35,34085360.0,3.3523,3.3721,3.3126,3.3225,34085360.0
2018-12-31 10:30:00,3.35,3.36,3.32,3.33,27665120.0,3.3225,3.3324,3.2928,3.3027,27665120.0
2018-12-31 11:00:00,3.33,3.35,3.31,3.33,21583200.0,3.3027,3.3225,3.2828,3.3027,21583200.0
2018-12-31 11:30:00,3.34,3.34,3.31,3.34,14613440.0,3.3126,3.3126,3.2828,3.3126,14613440.0
2018-12-31 12:00:00,3.34,3.35,3.33,3.33,15711800.0,3.3126,3.3225,3.3027,3.3027,15711800.0
2018-12-31 12:30:00,3.33,3.35,3.33,3.33,22580760.0,3.3027,3.3225,3.3027,3.3027,22580760.0
2018-12-31 13:00:00,3.33,3.38,3.33,3.37,21676840.0,3.3027,3.3523,3.3027,3.3423,21676840.0
2018-12-31 13:30:00,3.37,3.37,3.32,3.32,18450640.0,3.3423,3.3423,3.2928,3.2928,18450640.0
2018-12-31 14:00:00,3.32,3.34,3.31,3.31,18110200.0,3.2928,3.3126,3.2828,3.2828,18110200.0
2018-12-31 14:30:00,3.31,3.34,3.31,3.32,16160280.0,3.2828,3.3126,3.2828,3.2928,16160280.0
2018-12-31 15:00:00,3.32,3.34,3.32,3.32,15573960.0,3.2928,3.3126,3.2928,3.2928,15573960.0
2018-12-31 15:30:00,3.32,3.34,3.31,3.34,41348840.0,3.2928,3.3126,3.2828,3.3126,41348840.0
2019-01-02 09:30:00,3.27,3.32,3.25,3.31,50236640.0,3.2432,3.2928,3.2233,3.2828,50236640.0
2019-01-02 10:00:00,3.31,3.36,3.28,3.34,41018880.0,3.2828,3.3324,3.2531,3.3126,41018880.0
2019-01-02 10:30:00,3.34,3.42,3.33,3.41,43101000.0,3.3126,3.3919,3.3027,3.382,43101000.0
2019-01-02 11:00:00,3.41,3.44,3.4,3.42,29997080.0,3.382,3.4118,3.3721,3.3919,29997080.0
2019-01-02 11:30:00,3.42,3.43,3.4,3.41,22429280.0,3.3919,3.4019,3.3721,3.382,22429280.0
2019-01-02 12:00:00,3.41,3.42,3.39,3.4,13292240.0,3.382,3.3919,3.3622,3.3721,13292240.0
2019-01-02 12:30:00,3.4,3.44,3.4,3.44,20745000.0,3.3721,3.4118,3.3721,3.4118,20745000.0
2019-01-02 13:00:00,3.44,3.45,3.43,3.44,22057840.0,3.4118,3.4217,3.4019,3.4118,22057840.0
2019-01-02 13:30:00,3.44,3.45,3.42,3.45,17965400.0,3.4118,3.4217,3.3919,3.4217,17965400.0
2019-01-02 14:00:00,3.45,3.45,3.42,3.44,17489560.0,3.4217,3.4217,3.3919,3.4118,17489560.0
2019-01-02 14:30:00,3.44,3.46,3.42,3.42,22890800.0,3.4118,3.4316,3.3919,3.3919,22890800.0
2019-01-02 15:00:00,3.42,3.43,3.4,3.4,30717680.0,3.3919,3.4019,3.3721,3.3721,30717680.0
2019-01-02 15:30:00,3.4,3.41,3.39,3.41,35434240.0,3.3721,3.382,3.3622,3.382,35434240.0
2019-01-03 09:30:00,3.35,3.38,3.24,3.25,108104480.0,3.3225,3.3523,3.2134,3.2233,108104480.0
2019-01-03 10:00:00,3.25,3.25,3.2,3.23,63331960.0,3.2233,3.2233,3.1737,3.2035,63331960.0
2019-01-03 10:30:00,3.23,3.25,3.19,3.24,48502280.0,3.2035,3.2233,3.1638,3.2134,48502280.0
2019-01-03 11:00:00,3.24,3.27,3.23,3.25,48155640.0,3.2134,3.2432,3.2035,3.2233,48155640.0
2019-01-03 11:30:00,3.25,3.29,3.24,3.26,31002800.0,3.2233,3.263,3.2134,3.2332,31002800.0
2019-01-03 12:00:00,3.26,3.27,3.23,3.24,23450080.0,3.2332,3.2432,3.2035,3.2134,23450080.0
2019-01-03 12:30:00,3.24,3.26,3.23,3.25,14240680.0,3.2134,3.2332,3.2035,3.2233,14240680.0
2019-01-03 13:00:00,3.25,3.25,3.21,3.22,18941040.0,3.2233,3.2233,3.1837,3.1936,18941040.0
2019-01-03 13:30:00,3.22,3.23,3.2,3.2,20714480.0,3.1936,3.2035,3.1737,3.1737,20714480.0
2019-01-03 14:00:00,3.2,3.23,3.19,3.23,23839960.0,3.1737,3.2035,3.1638,3.2035,23839960.0
2019-01-03 14:30:00,3.23,3.24,3.21,3.22,19456840.0,3.2035,3.2134,3.1837,3.1936,19456840.0
2019-01-03 15:00:00,3.22,3.22,3.2,3.21,23853480.0,3.1936,3.1936,3.1737,3.1837,23853480.0
2019-01-03 15:30:00,3.21,3.23,3.19,3.2,49066400.0,3.1837,3.2035,3.1638,3.1737,49066400.0
2019-01-04 09:30:00,3.27,3.31,3.24,3.3,86414880.0,3.2432,3.2828,3.2134,3.2729,86414880.0
2019-01-04 10:00:00,3.3,3.35,3.29,3.34,48584160.0,3.2729,3.3225,3.263,3.3126,48584160.0
2019-01-04 10:30:00,3.34,3.38,3.33,3.38,47512720.0,3.3126,3.3523,3.3027,3.3523,47512720.0
2019-01-04 11:00:00,3.38,3.39,3.36,3.36,34128840.0,3.3523,3.3622,3.3324,3.3324,34128840.0
2019-01-04 11:30:00,3.36,3.4,3.35,3.4,26053520.0,3.3324,3.3721,3.3225,3.3721,26053520.0
2019-01-04 12:00:00,3.4,3.44,3.39,3.41,34057360.0,3.3721,3.4118,3.3622,3.382,34057360.0
2019-01-04 12:30:00,3.41,3.42,3.4,3.4,19468760.0,3.382,3.3919,3.3721,3.3721,19468760.0
2019-01-04 13:00:00,3.41,3.44,3.4,3.42,19474560.0,3.382,3.4118,3.3721,3.3919,19474560.0
2019-01-04 13:30:00,3.43,3.44,3.4,3.4,24213560.0,3.4019,3.4118,3.3721,3.3721,24213560.0
2019-01-04 14:00:00,3.4,3.41,3.38,3.4,23383000.0,3.3721,3.382,3.3523,3.3721,23383000.0
2019-01-04 14:30:00,3.4,3.4,3.38,3.38,21762360.0,3.3721,3.3721,3.3523,3.3523,21762360.0
2019-01-04 15:00:00,3.38,3.41,3.38,3.38,22815280.0,3.3523,3.382,3.3523,3.3523,22815280.0
2019-01-04 15:30:00,3.38,3.4,3.38,3.4,40363280.0,3.3523,3.3721,3.3523,3.3721,40363280.0
2019-01-07 09:30:00,3.46,3.5,3.41,3.5,108377440.0,3.4316,3.4713,3.382,3.4713,108377440.0
2019-01-07 10:00:00,3.5,3.52,3.47,3.5,63432680.0,3.4713,3.4911,3.4415,3.4713,63432680.0
2019-01-07 10:30:00,3.5,3.52,3.49,3.52,40665600.0,3.4713,3.4911,3.4614,3.4911,40665600.0
2019-01-07 11:00:00,3.52,3.56,3.52,3.52,39582440.0,3.4911,3.5308,3.4911,3.4911,39582440.0
2019-01-07 11:30:00,3.52,3.57,3.52,3.56,34022520.0,3.4911,3.5407,3.4911,3.5308,34022520.0
2019-01-07 12:00:00,3.56,3.6,3.55,3.59,32997560.0,3.5308,3.5705,3.5209,3.5605,32997560.0
2019-01-07 12:30:00,3.59,3.62,3.59,3.59,43077000.0,3.5605,3.5903,3.5605,3.5605,43077000.0
2019-01-07 13:00:00,3.59,3.62,3.59,3.6,24373800.0,3.5605,3.5903,3.5605,3.5705,24373800.0
2019-01-07 13:30:00,3.6,3.61,3.58,3.58,20923840.0,3.5705,3.5804,3.5506,3.5506,20923840.0
2019-01-07 14:00:00,3.59,3.6,3.57,3.59,23703840.0,3.5605,3.5705,3.5407,3.5605,23703840.0
2019-01-07 14:30:00,3.59,3.62,3.59,3.6,29450040.0,3.5605,3.5903,3.5605,3.5705,29450040.0
2019-01-07 15:00:00,3.6,3.62,3.6,3.61,30616760.0,3.5705,3.5903,3.5705,3.5804,30616760.0
2019-01-07 15:30:00,3.61,3.62,3.58,3.59,51057040.0,3.5804,3.5903,3.5506,3.5605,51057040.0
2019-01-08 09:30:00,3.67,3.67,3.5,3.51,135000200.0,3.6399,3.6399,3.4713,3.4812,135000200.0
2019-01-08 10:00:00,3.51,3.52,3.44,3.45,100239800.0,3.4812,3.4911,3.4118,3.4217,100239800.0
2019-01-08 10:30:00,3.45,3.46,3.42,3.44,67631200.0,3.4217,3.4316,3.3919,3.4118,67631200.0
2019-01-08 11:00:00,3.44,3.47,3.44,3.45,50381200.0,3.4118,3.4415,3.4118,3.4217,50381200.0
2019-01-08 11:30:00,3.45,3.47,3.43,3.47,31128680.0,3.4217,3.4415,3.4019,3.4415,31128680.0
2019-01-08 12:00:00,3.47,3.5,3.47,3.5,41189400.0,3.4415,3.4713,3.4415,3.4713,41189400.0
2019-01-08 12:30:00,3.5,3.5,3.47,3.48,27225240.0,3.4713,3.4713,3.4415,3.4514,27225240.0
2019-01-08 13:00:00,3.48,3.5,3.47,3.48,17442960.0,3.4514,3.4713,3.4415,3.4514,17442960.0
2019-01-08 13:30:00,3.48,3.5,3.47,3.49,21840760.0,3.4514,3.4713,3.4415,3.4614,21840760.0
2019-01-08 14:00:00,3.49,3.49,3.47,3.48,16846000.0,3.4614,3.4614,3.4415,3.4514,16846000.0
2019-01-08 14:30:00,3.48,3.51,3.48,3.5,31161920.0,3.4514,3.4812,3.4514,3.4713,31161920.0
2019-01-08 15:00:00,3.5,3.5,3.48,3.49,21568400.0,3.4713,3.4713,3.4514,3.4614,21568400.0
2019-01-08 15:30:00,3.49,3.51,3.49,3.5,45159680.0,3.4614,3.4812,3.4614,3.4713,45159680.0
2019-01-09 09:30:00,3.55,3.61,3.5,3.6,111612720.0,3.5209,3.5804,3.4713,3.5705,111612720.0
2019-01-09 10:00:00,3.6,3.61,3.55,3.56,40757440.0,3.5705,3.5804,3.5209,3.5308,40757440.0
2019-01-09 10:30:00,3.56,3.56,3.51,3.53,44363000.0,3.5308,3.5308,3.4812,3.501,44363000.0
2019-01-09 11:00:00,3.53,3.56,3.51,3.55,36412360.0,3.501,3.5308,3.4812,3.5209,36412360.0
2019-01-09 11:30:00,3.55,3.57,3.53,3.55,32360680.0,3.5209,3.5407,3.501,3.5209,32360680.0
2019-01-09 12:00:00,3.55,3.57,3.55,3.55,17193320.0,3.5209,3.5407,3.5209,3.5209,17193320.0
2019-01-09 12:30:00,3.55,3.57,3.52,3.54,35277800.0,3.5209,3.5407,3.4911,3.511,35277800.0
2019-01-09 13:00:00,3.54,3.57,3.54,3.54,25413120.0,3.511,3.5407,3.511,3.511,25413120.0
2019-01-09 13:30:00,3.54,3.55,3.53,3.54,19481400.0,3.511,3.5209,3.501,3.511,19481400.0
2019-01-09 14:00:00,3.54,3.56,3.51,3.53,33561400.0,3.511,3.5308,3.4812,3.501,33561400.0
2019-01-09 14:30:00,3.53,3.55,3.52,3.55,24542440.0,3.501,3.5209,3.4911,3.5209,24542440.0
2019-01-09 15:00:00,3.55,3.58,3.54,3.57,23927720.0,3.5209,3.5506,3.511,3.5407,23927720.0
2019-01-09 15:30:00,3.57,3.57,3.55,3.57,47660120.0,3.5407,3.5407,3.5209,3.5407,47660120.0
2019-01-10 09:30:00,3.54,3.55,3.48,3.55,67687120.0,3.511,3.5209,3.4514,3.5209,67687120.0
2019-01-10 10:00:00,3.55,3.59,3.55,3.57,57355600.0,3.5209,3.5605,3.5209,3.5407,57355600.0
2019-01-10 10:30:00,3.57,3.6,3.56,3.6,35196600.0,3.5407,3.5705,3.5308,3.5705,35196600.0
2019-01-10 11:00:00,3.6,3.62,3.58,3.59,42927920.0,3.5705,3.5903,3.5506,3.5605,42927920.0
2019-01-10 11:30:00,3.59,3.61,3.58,3.61,21518480.0,3.5605,3.5804,3.5506,3.5804,21518480.0
2019-01-10 12:00:00,3.61,3.62,3.6,3.62,16073560.0,3.5804,3.5903,3.5705,3.5903,16073560.0
2019-01-10 12:30:00,3.62,3.64,3.61,3.63,25274720.0,3.5903,3.6101,3.5804,3.6002,25274720.0
2019-01-10 13:00:00,3.63,3.63,3.59,3.6,24388960.0,3.6002,3.6002,3.5605,3.5705,24388960.0
2019-01-10 13:30:00,3.6,3.61,3.57,3.58,25557200.0,3.5705,3.5804,3.5407,3.5506,25557200.0
2019-01-10 14:00:00,3.58,3.62,3.58,3.61,21172920.0,3.5506,3.5903,3.5506,3.5804,21172920.0
2019-01-10 14:30:00,3.61,3.61,3.59,3.61,15089160.0,3.5804,3.5804,3.5605,3.5804,15089160.0
2019-01-10 15:00:00,3.61,3.63,3.61,3.63,21910400.0,3.5804,3.6002,3.5804,3.6002,21910400.0
2019-01-10 15:30:00,3.63,3.64,3.62,3.63,52950640.0,3.6002,3.6101,3.5903,3.6002,52950640.0
2019-01-11 09:30:00,3.61,3.67,3.58,3.64,78051680.0,3.5804,3.6399,3.5506,3.6101,78051680.0
2019-01-11 10:00:00,3.64,3.66,3.61,3.61,42868160.0,3.6101,3.63,3.5804,3.5804,42868160.0
2019-01-11 10:30:00,3.61,3.64,3.61,3.64,24873480.0,3.5804,3.6101,3.5804,3.6101,24873480.0
2019-01-11 11:00:00,3.64,3.65,3.62,3.62,22577160.0,3.6101,3.62,3.5903,3.5903,22577160.0
2019-01-11 11:30:00,3.62,3.64,3.62,3.64,18821520.0,3.5903,3.6101,3.5903,3.6101,18821520.0
2019-01-11 12:00:00,3.64,3.67,3.63,3.67,48444960.0,3.6101,3.6399,3.6002,3.6399,48444960.0
2019-01-11 12:30:00,3.67,3.73,3.66,3.73,107092720.0,3.6399,3.6994,3.63,3.6994,107092720.0
2019-01-11 13:00:00,3.73,3.74,3.69,3.71,78151600.0,3.6994,3.7093,3.6597,3.6796,78151600.0
2019-01-11 13:30:00,3.71,3.71,3.69,3.7,31094040.0,3.6796,3.6796,3.6597,3.6696,31094040.0
2019-01-11 14:00:00,3.7,3.73,3.7,3.73,56333160.0,3.6696,3.6994,3.6696,3.6994,56333160.0
2019-01-11 14:30:00,3.73,3.73,3.72,3.72,46326200.0,3.6994,3.6994,3.6895,3.6895,46326200.0
2019-01-11 15:00:00,3.73,3.74,3.72,3.73,66490920.0,3.6994,3.7093,3.6895,3.6994,66490920.0
2019-01-11 15:30:00,3.74,3.74,3.72,3.72,111644160.0,3.7093,3.7093,3.6895,3.6895,111644160.0
2019-01-14 09:30:00,3.67,3.71,3.64,3.69,99274360.0,3.6399,3.6796,3.6101,3.6597,99274360.0
2019-01-14 10:00:00,3.7,3.73,3.69,3.72,55580520.0,3.6696,3.6994,3.6597,3.6895,55580520.0
2019-01-14 10:30:00,3.72,3.74,3.72,3.74,69889760.0,3.6895,3.7093,3.6895,3.7093,69889760.0
2019-01-14 11:00:00,3.74,3.76,3.74,3.76,43637880.0,3.7093,3.7291,3.7093,3.7291,43637880.0
2019-01-14 11:30:00,3.76,3.78,3.74,3.75,45147240.0,3.7291,3.749,3.7093,3.7192,45147240.0
2019-01-14 12:00:00,3.75,3.77,3.73,3.77,39943360.0,3.7192,3.7391,3.6994,3.7391,39943360.0
2019-01-14 12:30:00,3.77,3.78,3.76,3.77,30944040.0,3.7391,3.749,3.7291,3.7391,30944040.0
2019-01-14 13:00:00,3.77,3.77,3.74,3.75,38455320.0,3.7391,3.7391,3.7093,3.7192,38455320.0
2019-01-14 13:30:00,3.75,3.77,3.75,3.77,26891160.0,3.7192,3.7391,3.7192,3.7391,26891160.0
2019-01-14 14:00:00,3.77,3.78,3.74,3.75,32646800.0,3.7391,3.749,3.7093,3.7192,32646800.0
2019-01-14 14:30:00,3.75,3.76,3.74,3.76,22209120.0,3.7192,3.7291,3.7093,3.7291,22209120.0
2019-01-14 15:00:00,3.76,3.78,3.76,3.78,32137120.0,3.7291,3.749,3.7291,3.749,32137120.0
2019-01-14 15:30:00,3.78,3.79,3.76,3.76,73778960.0,3.749,3.7589,3.7291,3.7291,73778960.0
2019-01-15 09:30:00,3.8,3.83,3.78,3.8,104110720.0,3.7688,3.7986,3.749,3.7688,104110720.0
2019-01-15 10:00:00,3.8,3.82,3.76,3.78,79399880.0,3.7688,3.7887,3.7291,3.749,79399880.0
2019-01-15 10:30:00,3.78,3.8,3.77,3.79,42020280.0,3.749,3.7688,3.7391,3.7589,42020280.0
2019-01-15 11:00:00,3.79,3.8,3.76,3.77,42524880.0,3.7589,3.7688,3.7291,3.7391,42524880.0
2019-01-15 11:30:00,3.77,3.78,3.76,3.77,32762400.0,3.7391,3.749,3.7291,3.7391,32762400.0
2019-01-15 12:00:00,3.77,3.79,3.77,3.78,20792440.0,3.7391,3.7589,3.7391,3.749,20792440.0
2019-01-15 12:30:00,3.78,3.8,3.77,3.79,28765440.0,3.749,3.7688,3.7391,3.7589,28765440.0
2019-01-15 13:00:00,3.79,3.79,3.77,3.78,14841760.0,3.7589,3.7589,3.7391,3.749,14841760.0
2019-01-15 13:30:00,3.78,3.8,3.78,3.78,19088520.0,3.749,3.7688,3.749,3.749,19088520.0
2019-01-15 14:00:00,3.78,3.79,3.76,3.76,24333040.0,3.749,3.7589,3.7291,3.7291,24333040.0
2019-01-15 14:30:00,3.76,3.77,3.74,3.76,33628160.0,3.7291,3.7391,3.7093,3.7291,33628160.0
2019-01-15 15:00:00,3.76,3.76,3.73,3.74,28103040.0,3.7291,3.7291,3.6994,3.7093,28103040.0
2019-01-15 15:30:00,3.74,3.75,3.73,3.75,48932680.0,3.7093,3.7192,3.6994,3.7192,48932680.0
2019-01-16 09:30:00,3.77,3.81,3.74,3.79,72898040.0,3.7391,3.7787,3.7093,3.7589,72898040.0
2019-01-16 10:00:00,3.79,3.81,3.78,3.78,39439320.0,3.7589,3.7787,3.749,3.749,39439320.0
2019-01-16 10:30:00,3.78,3.79,3.75,3.77,34436200.0,3.749,3.7589,3.7192,3.7391,34436200.0
2019-01-16 11:00:00,3.77,3.78,3.75,3.76,27610000.0,3.7391,3.749,3.7192,3.7291,27610000.0
2019-01-16 11:30:00,3.76,3.77,3.74,3.75,25275880.0,3.7291,3.7391,3.7093,3.7192,25275880.0
2019-01-16 12:00:00,3.75,3.76,3.74,3.74,24727040.0,3.7192,3.7291,3.7093,3.7093,24727040.0
2019-01-16 12:30:00,3.74,3.75,3.73,3.74,15250760.0,3.7093,3.7192,3.6994,3.7093,15250760.0
2019-01-16 13:00:00,3.74,3.74,3.73,3.73,15054320.0,3.7093,3.7093,3.6994,3.6994,15054320.0
2019-01-16 13:30:00,3.73,3.74,3.72,3.73,15947920.0,3.6994,3.7093,3.6895,3.6994,15947920.0
2019-01-16 14:00:00,3.73,3.75,3.73,3.74,17364680.0,3.6994,3.7192,3.6994,3.7093,17364680.0
2019-01-16 14:30:00,3.74,3.75,3.72,3.72,15294960.0,3.7093,3.7192,3.6895,3.6895,15294960.0
2019-01-16 15:00:00,3.72,3.74,3.72,3.74,19273520.0,3.6895,3.7093,3.6895,3.7093,19273520.0
2019-01-16 15:30:00,3.74,3.74,3.72,3.72,42925400.0,3.7093,3.7093,3.6895,3.6895,42925400.0
2019-01-17 09:30:00,3.69,3.72,3.66,3.7,71090960.0,3.6597,3.6895,3.63,3.6696,71090960.0
2019-01-17 10:00:00,3.7,3.72,3.69,3.72,30395080.0,3.6696,3.6895,3.6597,3.6895,30395080.0
2019-01-17 10:30:00,3.72,3.75,3.71,3.75,28165480.0,3.6895,3.7192,3.6796,3.7192,28165480.0
2019-01-17 11:00:00,3.75,3.77,3.75,3.76,29453880.0,3.7192,3.7391,3.7192,3.7291,29453880.0
2019-01-17 11:30:00,3.76,3.77,3.75,3.76,22660520.0,3.7291,3.7391,3.7192,3.7291,22660520.0
2019-01-17 12:00:00,3.76,3.77,3.74,3.75,20106280.0,3.7291,3.7391,3.7093,3.7192,20106280.0
2019-01-17 12:30:00,3.75,3.76,3.74,3.74,16100960.0,3.7192,3.7291,3.7093,3.7093,16100960.0
2019-01-17 13:00:00,3.74,3.76,3.74,3.76,16816560.0,3.7093,3.7291,3.7093,3.7291,16816560.0
2019-01-17 13:30:00,3.76,3.77,3.75,3.76,10366800.0,3.7291,3.7391,3.7192,3.7291,10366800.0
2019-01-17 14:00:00,3.76,3.78,3.76,3.77,22503880.0,3.7291,3.749,3.7291,3.7391,22503880.0
2019-01-17 14:30:00,3.77,3.83,3.76,3.78,57952440.0,3.7391,3.7986,3.7291,3.749,57952440.0
2019-01-17 15:00:00,3.78,3.8,3.77,3.79,27996280.0,3.749,3.7688,3.7391,3.7589,27996280.0
2019-01-17 15:30:00,3.79,3.8,3.78,3.79,36796480.0,3.7589,3.7688,3.749,3.7589,36796480.0
2019-01-18 09:30:00,3.84,3.85,3.79,3.84,78285720.0,3.8085,3.8184,3.7589,3.8085,78285720.0
2019-01-18 10:00:00,3.84,3.89,3.82,3.88,55419680.0,3.8085,3.8581,3.7887,3.8482,55419680.0
2019-01-18 10:30:00,3.88,3.93,3.87,3.93,65729520.0,3.8482,3.8978,3.8382,3.8978,65729520.0
2019-01-18 11:00:00,3.93,3.95,3.92,3.93,52188560.0,3.8978,3.9176,3.8878,3.8978,52188560.0
2019-01-18 11:30:00,3.93,3.95,3.92,3.94,35543360.0,3.8978,3.9176,3.8878,3.9077,35543360.0
2019-01-18 12:00:00,3.94,3.95,3.92,3.93,29712000.0,3.9077,3.9176,3.8878,3.8978,29712000.0
2019-01-18 12:30:00,3.93,3.94,3.92,3.93,21672560.0,3.8978,3.9077,3.8878,3.8978,21672560.0
2019-01-18 13:00:00,3.93,3.93,3.9,3.91,22087280.0,3.8978,3.8978,3.868,3.8779,22087280.0
2019-01-18 13:30:00,3.91,3.93,3.91,3.92,16246760.0,3.8779,3.8978,3.8779,3.8878,16246760.0
2019-01-18 14:00:00,3.92,3.93,3.9,3.9,19736520.0,3.8878,3.8978,3.868,3.868,19736520.0
2019-01-18 14:30:00,3.9,3.9,3.87,3.89,39371920.0,3.868,3.868,3.8382,3.8581,39371920.0
2019-01-18 15:00:00,3.89,3.91,3.88,3.9,23540480.0,3.8581,3.8779,3.8482,3.868,23540480.0
2019-01-18 15:30:00,3.9,3.93,3.9,3.92,54419840.0,3.868,3.8978,3.868,3.8878,54419840.0
2019-01-22 09:30:00,3.89,3.9,3.76,3.8,113889840.0,3.8581,3.868,3.7291,3.7688,113889840.0
2019-01-22 10:00:00,3.8,3.8,3.74,3.78,72551200.0,3.7688,3.7688,3.7093,3.749,72551200.0
2019-01-22 10:30:00,3.79,3.79,3.76,3.78,29382640.0,3.7589,3.7589,3.7291,3.749,29382640.0
2019-01-22 11:00:00,3.78,3.8,3.76,3.79,21722280.0,3.749,3.7688,3.7291,3.7589,21722280.0
2019-01-22 11:30:00,3.79,3.8,3.75,3.77,25668680.0,3.7589,3.7688,3.7192,3.7391,25668680.0
2019-01-22 12:00:00,3.76,3.78,3.75,3.76,21308840.0,3.7291,3.749,3.7192,3.7291,21308840.0
2019-01-22 12:30:00,3.76,3.77,3.76,3.76,11420560.0,3.7291,3.7391,3.7291,3.7291,11420560.0
2019-01-22 13:00:00,3.76,3.76,3.71,3.72,39661960.0,3.7291,3.7291,3.6796,3.6895,39661960.0
2019-01-22 13:30:00,3.72,3.75,3.72,3.74,20708400.0,3.6895,3.7192,3.6895,3.7093,20708400.0
2019-01-22 14:00:00,3.74,3.74,3.71,3.71,25728040.0,3.7093,3.7093,3.6796,3.6796,25728040.0
2019-01-22 14:30:00,3.72,3.73,3.69,3.71,34666920.0,3.6895,3.6994,3.6597,3.6796,34666920.0
2019-01-22 15:00:00,3.71,3.72,3.69,3.7,27088680.0,3.6796,3.6895,3.6597,3.6696,27088680.0
2019-01-22 15:30:00,3.7,3.72,3.69,3.72,64503400.0,3.6696,3.6895,3.6597,3.6895,64503400.0
2019-01-23 09:30:00,3.77,3.86,3.75,3.84,100527760.0,3.7391,3.8283,3.7192,3.8085,100527760.0
2019-01-23 10:00:00,3.84,3.85,3.8,3.81,45907360.0,3.8085,3.8184,3.7688,3.7787,45907360.0
2019-01-23 10:30:00,3.81,3.82,3.77,3.77,38341880.0,3.7787,3.7887,3.7391,3.7391,38341880.0
2019-01-23 11:00:00,3.77,3.79,3.74,3.75,33214400.0,3.7391,3.7589,3.7093,3.7192,33214400.0
2019-01-23 11:30:00,3.75,3.76,3.71,3.72,31089760.0,3.7192,3.7291,3.6796,3.6895,31089760.0
2019-01-23 12:00:00,3.72,3.75,3.71,3.74,29584000.0,3.6895,3.7192,3.6796,3.7093,29584000.0
2019-01-23 12:30:00,3.73,3.75,3.72,3.74,24352800.0,3.6994,3.7192,3.6895,3.7093,24352800.0
2019-01-23 13:00:00,3.74,3.74,3.71,3.73,17758360.0,3.7093,3.7093,3.6796,3.6994,17758360.0
2019-01-23 13:30:00,3.72,3.74,3.72,3.73,15412880.0,3.6895,3.7093,3.6895,3.6994,15412880.0
2019-01-23 14:00:00,3.73,3.75,3.72,3.73,20348440.0,3.6994,3.7192,3.6895,3.6994,20348440.0
2019-01-23 14:30:00,3.73,3.73,3.7,3.71,23208400.0,3.6994,3.6994,3.6696,3.6796,23208400.0
2019-01-23 15:00:00,3.71,3.73,3.71,3.73,27759120.0,3.6796,3.6994,3.6796,3.6994,27759120.0
2019-01-23 15:30:00,3.73,3.74,3.72,3.73,48607680.0,3.6994,3.7093,3.6895,3.6994,48607680.0
2019-01-24 09:30:00,3.82,3.95,3.81,3.94,149621320.0,3.7887,3.9176,3.7787,3.9077,149621320.0
2019-01-24 10:00:00,3.94,3.95,3.92,3.94,72453760.0,3.9077,3.9176,3.8878,3.9077,72453760.0
2019-01-24 10:30:00,3.94,3.94,3.88,3.9,47028680.0,3.9077,3.9077,3.8482,3.868,47028680.0
2019-01-24 11:00:00,3.9,3.92,3.88,3.91,30078600.0,3.868,3.8878,3.8482,3.8779,30078600.0
2019-01-24 11:30:00,3.91,3.93,3.91,3.92,24622680.0,3.8779,3.8978,3.8779,3.8878,24622680.0
2019-01-24 12:00:00,3.92,3.95,3.91,3.94,31209360.0,3.8878,3.9176,3.8779,3.9077,31209360.0
2019-01-24 12:30:00,3.94,3.96,3.94,3.95,36044440.0,3.9077,3.9275,3.9077,3.9176,36044440.0
2019-01-24 13:00:00,3.95,3.95,3.92,3.92,28549480.0,3.9176,3.9176,3.8878,3.8878,28549480.0
2019-01-24 13:30:00,3.92,3.94,3.9,3.93,23356800.0,3.8878,3.9077,3.868,3.8978,23356800.0
2019-01-24 14:00:00,3.93,3.94,3.92,3.94,20444520.0,3.8978,3.9077,3.8878,3.9077,20444520.0
2019-01-24 14:30:00,3.94,3.94,3.92,3.94,17827320.0,3.9077,3.9077,3.8878,3.9077,17827320.0
2019-01-24 15:00:00,3.94,3.95,3.93,3.94,25093680.0,3.9077,3.9176,3.8978,3.9077,25093680.0
2019-01-24 15:30:00,3.94,3.95,3.93,3.95,47516720.0,3.9077,3.9176,3.8978,3.9176,47516720.0
2019-01-25 09:30:00,3.89,3.89,3.78,3.87,200383240.0,3.8581,3.8581,3.749,3.8382,200383240.0
2019-01-25 10:00:00,3.87,3.87,3.82,3.84,65797280.0,3.8382,3.8382,3.7887,3.8085,65797280.0
2019-01-25 10:30:00,3.84,3.87,3.84,3.85,42436720.0,3.8085,3.8382,3.8085,3.8184,42436720.0
2019-01-25 11:00:00,3.85,3.86,3.84,3.86,28917040.0,3.8184,3.8283,3.8085,3.8283,28917040.0
2019-01-25 11:30:00,3.86,3.91,3.86,3.9,46819680.0,3.8283,3.8779,3.8283,3.868,46819680.0
2019-01-25 12:00:00,3.9,3.98,3.89,3.97,72294400.0,3.868,3.9473,3.8581,3.9374,72294400.0
2019-01-25 12:30:00,3.97,3.99,3.95,3.99,60751200.0,3.9374,3.9573,3.9176,3.9573,60751200.0
2019-01-25 13:00:00,3.99,4.01,3.98,4.01,53665920.0,3.9573,3.9771,3.9473,3.9771,53665920.0
2019-01-25 13:30:00,4.01,4.02,3.99,4.0,30469640.0,3.9771,3.987,3.9573,3.9672,30469640.0
2019-01-25 14:00:00,4.01,4.02,3.98,3.98,40569680.0,3.9771,3.987,3.9473,3.9473,40569680.0
2019-01-25 14:30:00,3.98,4.01,3.98,4.01,33522200.0,3.9473,3.9771,3.9473,3.9771,33522200.0
2019-01-25 15:00:00,4.01,4.01,3.99,4.0,27019440.0,3.9771,3.9771,3.9573,3.9672,27019440.0
2019-01-25 15:30:00,4.0,4.01,3.99,4.0,66072760.0,3.9672,3.9771,3.9573,3.9672,66072760.0
2019-01-28 09:30:00,3.41,3.45,3.28,3.4,486157560.0,3.382,3.4217,3.2531,3.3721,486157560.0
2019-01-28 10:00:00,3.4,3.47,3.36,3.46,279293520.0,3.3721,3.4415,3.3324,3.4316,279293520.0
2019-01-28 10:30:00,3.46,3.54,3.45,3.49,262830080.0,3.4316,3.511,3.4217,3.4614,262830080.0
2019-01-28 11:00:00,3.49,3.52,3.45,3.46,170311000.0,3.4614,3.4911,3.4217,3.4316,170311000.0
2019-01-28 11:30:00,3.46,3.46,3.41,3.43,137970800.0,3.4316,3.4316,3.382,3.4019,137970800.0
2019-01-28 12:00:00,3.43,3.47,3.42,3.46,86073040.0,3.4019,3.4415,3.3919,3.4316,86073040.0
2019-01-28 12:30:00,3.46,3.47,3.4,3.41,88388520.0,3.4316,3.4415,3.3721,3.382,88388520.0
2019-01-28 13:00:00,3.41,3.42,3.38,3.41,102085880.0,3.382,3.3919,3.3523,3.382,102085880.0
2019-01-28 13:30:00,3.41,3.41,3.38,3.39,64844720.0,3.382,3.382,3.3523,3.3622,64844720.0
2019-01-28 14:00:00,3.39,3.42,3.38,3.42,80689040.0,3.3622,3.3919,3.3523,3.3919,80689040.0
2019-01-28 14:30:00,3.42,3.44,3.41,3.42,74953320.0,3.3919,3.4118,3.382,3.3919,74953320.0
2019-01-28 15:00:00,3.42,3.46,3.42,3.45,100489280.0,3.3919,3.4316,3.3919,3.4217,100489280.0
2019-01-28 15:30:00,3.45,3.46,3.43,3.45,143492440.0,3.4217,3.4316,3.4019,3.4217,143492440.0
2019-01-29 09:30:00,3.4,3.45,3.37,3.38,187933320.0,3.3721,3.4217,3.3423,3.3523,187933320.0
2019-01-29 10:00:00,3.38,3.42,3.36,3.42,113137880.0,3.3523,3.3919,3.3324,3.3919,113137880.0
2019-01-29 10:30:00,3.42,3.42,3.33,3.33,94075920.0,3.3919,3.3919,3.3027,3.3027,94075920.0
2019-01-29 11:00:00,3.33,3.36,3.33,3.35,56225080.0,3.3027,3.3324,3.3027,3.3225,56225080.0
2019-01-29 11:30:00,3.35,3.36,3.32,3.33,49502880.0,3.3225,3.3324,3.2928,3.3027,49502880.0
2019-01-29 12:00:00,3.33,3.34,3.3,3.3,64408400.0,3.3027,3.3126,3.2729,3.2729,64408400.0
2019-01-29 12:30:00,3.3,3.32,3.29,3.31,69936720.0,3.2729,3.2928,3.263,3.2828,69936720.0
2019-01-29 13:00:00,3.31,3.31,3.28,3.29,47095240.0,3.2828,3.2828,3.2531,3.263,47095240.0
2019-01-29 13:30:00,3.29,3.31,3.29,3.3,43753760.0,3.263,3.2828,3.263,3.2729,43753760.0
2019-01-29 14:00:00,3.3,3.31,3.29,3.29,35148200.0,3.2729,3.2828,3.263,3.263,35148200.0
2019-01-29 14:30:00,3.29,3.31,3.29,3.3,34863560.0,3.263,3.2828,3.263,3.2729,34863560.0
2019-01-29 15:00:00,3.3,3.31,3.3,3.31,34910520.0,3.2729,3.2828,3.2729,3.2828,34910520.0
2019-01-29 15:30:00,3.31,3.31,3.28,3.29,101729640.0,3.2828,3.2828,3.2531,3.263,101729640.0
2019-01-30 09:30:00,3.37,3.38,3.3,3.3,149024560.0,3.3423,3.3523,3.2729,3.2729,149024560.0
2019-01-30 10:00:00,3.3,3.35,3.29,3.34,101366480.0,3.2729,3.3225,3.263,3.3126,101366480.0
2019-01-30 10:30:00,3.34,3.37,3.34,3.35,66011240.0,3.3126,3.3423,3.3126,3.3225,66011240.0
2019-01-30 11:00:00,3.35,3.38,3.33,3.33,56620080.0,3.3225,3.3523,3.3027,3.3027,56620080.0
2019-01-30 11:30:00,3.33,3.36,3.33,3.35,38509520.0,3.3027,3.3324,3.3027,3.3225,38509520.0
2019-01-30 12:00:00,3.35,3.37,3.35,3.37,30969800.0,3.3225,3.3423,3.3225,3.3423,30969800.0
2019-01-30 12:30:00,3.37,3.38,3.36,3.37,43936360.0,3.3423,3.3523,3.3324,3.3423,43936360.0
2019-01-30 13:00:00,3.37,3.38,3.37,3.37,21324120.0,3.3423,3.3523,3.3423,3.3423,21324120.0
2019-01-30 13:30:00,3.37,3.39,3.37,3.39,31467400.0,3.3423,3.3622,3.3423,3.3622,31467400.0
2019-01-30 14:00:00,3.39,3.42,3.39,3.42,58610120.0,3.3622,3.3919,3.3622,3.3919,58610120.0
2019-01-30 14:30:00,3.42,3.45,3.41,3.44,59293480.0,3.3919,3.4217,3.382,3.4118,59293480.0
2019-01-30 15:00:00,3.44,3.44,3.42,3.43,56032120.0,3.4118,3.4118,3.3919,3.4019,56032120.0
2019-01-30 15:30:00,3.43,3.44,3.42,3.44,68559080.0,3.4019,3.4118,3.3919,3.4118,68559080.0
2019-01-31 09:30:00,3.43,3.51,3.41,3.49,91109960.0,3.4019,3.4812,3.382,3.4614,91109960.0
2019-01-31 10:00:00,3.49,3.53,3.48,3.53,68522760.0,3.4614,3.501,3.4514,3.501,68522760.0
2019-01-31 10:30:00,3.53,3.54,3.52,3.54,52287840.0,3.501,3.511,3.4911,3.511,52287840.0
2019-01-31 11:00:00,3.54,3.56,3.53,3.54,45954120.0,3.511,3.5308,3.501,3.511,45954120.0
2019-01-31 11:30:00,3.54,3.59,3.54,3.58,43980600.0,3.511,3.5605,3.511,3.5506,43980600.0
2019-01-31 12:00:00,3.58,3.61,3.57,3.6,45976440.0,3.5506,3.5804,3.5407,3.5705,45976440.0
2019-01-31 12:30:00,3.6,3.63,3.6,3.62,59794840.0,3.5705,3.6002,3.5705,3.5903,59794840.0
2019-01-31 13:00:00,3.62,3.63,3.59,3.6,53750840.0,3.5903,3.6002,3.5605,3.5705,53750840.0
2019-01-31 13:30:00,3.6,3.63,3.59,3.63,34838640.0,3.5705,3.6002,3.5605,3.6002,34838640.0
2019-01-31 14:00:00,3.63,3.63,3.6,3.61,32309160.0,3.6002,3.6002,3.5705,3.5804,32309160.0
2019-01-31 14:30:00,3.61,3.62,3.58,3.59,29208520.0,3.5804,3.5903,3.5506,3.5605,29208520.0
2019-01-31 15:00:00,3.59,3.59,3.56,3.56,44939560.0,3.5605,3.5605,3.5308,3.5308,44939560.0
2019-01-31 15:30:00,3.56,3.6,3.55,3.59,89491680.0,3.5308,3.5705,3.5209,3.5605,89491680.0
2019-02-01 09:30:00,3.61,3.66,3.57,3.57,93932400.0,3.5804,3.63,3.5407,3.5407,93932400.0
2019-02-01 10:00:00,3.57,3.65,3.56,3.64,78118960.0,3.5407,3.62,3.5308,3.6101,78118960.0
2019-02-01 10:30:00,3.64,3.65,3.61,3.61,43877200.0,3.6101,3.62,3.5804,3.5804,43877200.0
2019-02-01 11:00:00,3.61,3.65,3.61,3.63,24887880.0,3.5804,3.62,3.5804,3.6002,24887880.0
2019-02-01 11:30:00,3.63,3.67,3.63,3.67,35547080.0,3.6002,3.6399,3.6002,3.6399,35547080.0
2019-02-01 12:00:00,3.67,3.67,3.64,3.65,29143240.0,3.6399,3.6399,3.6101,3.62,29143240.0
2019-02-01 12:30:00,3.65,3.66,3.64,3.64,22000200.0,3.62,3.63,3.6101,3.6101,22000200.0
2019-02-01 13:00:00,3.64,3.66,3.64,3.65,24085040.0,3.6101,3.63,3.6101,3.62,24085040.0
2019-02-01 13:30:00,3.65,3.66,3.63,3.63,23698280.0,3.62,3.63,3.6002,3.6002,23698280.0
2019-02-01 14:00:00,3.63,3.63,3.61,3.63,22250760.0,3.6002,3.6002,3.5804,3.6002,22250760.0
2019-02-01 14:30:00,3.63,3.64,3.6,3.61,26448240.0,3.6002,3.6101,3.5705,3.5804,26448240.0
2019-02-01 15:00:00,3.61,3.62,3.61,3.62,29714560.0,3.5804,3.5903,3.5804,3.5903,29714560.0
2019-02-01 15:30:00,3.62,3.62,3.61,3.62,36186280.0,3.5903,3.5903,3.5804,3.5903,36186280.0
2019-02-04 09:30:00,3.63,3.69,3.61,3.67,90380120.0,3.6002,3.6597,3.5804,3.6399,90380120.0
2019-02-04 10:00:00,3.68,3.71,3.66,3.7,48513840.0,3.6498,3.6796,3.63,3.6696,48513840.0
2019-02-04 10:30:00,3.7,3.74,3.7,3.73,43063760.0,3.6696,3.7093,3.6696,3.6994,43063760.0
2019-02-04 11:00:00,3.73,3.75,3.73,3.73,37568360.0,3.6994,3.7192,3.6994,3.6994,37568360.0
2019-02-04 11:30:00,3.73,3.75,3.72,3.74,20275600.0,3.6994,3.7192,3.6895,3.7093,20275600.0
2019-02-04 12:00:00,3.75,3.77,3.74,3.76,40626880.0,3.7192,3.7391,3.7093,3.7291,40626880.0
2019-02-04 12:30:00,3.76,3.76,3.74,3.74,20644720.0,3.7291,3.7291,3.7093,3.7093,20644720.0
2019-02-04 13:00:00,3.74,3.75,3.74,3.74,17184040.0,3.7093,3.7192,3.7093,3.7093,17184040.0
2019-02-04 13:30:00,3.74,3.76,3.73,3.75,16672680.0,3.7093,3.7291,3.6994,3.7192,16672680.0
2019-02-04 14:00:00,3.75,3.76,3.74,3.75,17653040.0,3.7192,3.7291,3.7093,3.7192,17653040.0
2019-02-04 14:30:00,3.75,3.75,3.73,3.74,21278720.0,3.7192,3.7192,3.6994,3.7093,21278720.0
2019-02-04 15:00:00,3.74,3.75,3.73,3.74,17273160.0,3.7093,3.7192,3.6994,3.7093,17273160.0
2019-02-04 15:30:00,3.74,3.74,3.72,3.73,42168680.0,3.7093,3.7093,3.6895,3.6994,42168680.0
2019-02-05 09:30:00,3.74,3.79,3.73,3.75,69439560.0,3.7093,3.7589,3.6994,3.7192,69439560.0
2019-02-05 10:00:00,3.75,3.77,3.73,3.76,53561960.0,3.7192,3.7391,3.6994,3.7291,53561960.0
2019-02-05 10:30:00,3.76,3.77,3.74,3.75,38511840.0,3.7291,3.7391,3.7093,3.7192,38511840.0
2019-02-05 11:00:00,3.75,3.75,3.71,3.72,49233360.0,3.7192,3.7192,3.6796,3.6895,49233360.0
2019-02-05 11:30:00,3.72,3.75,3.71,3.74,29857200.0,3.6895,3.7192,3.6796,3.7093,29857200.0
2019-02-05 12:00:00,3.74,3.74,3.72,3.73,26459640.0,3.7093,3.7093,3.6895,3.6994,26459640.0
2019-02-05 12:30:00,3.73,3.73,3.71,3.71,19974560.0,3.6994,3.6994,3.6796,3.6796,19974560.0
2019-02-05 13:00:00,3.71,3.74,3.71,3.74,25509480.0,3.6796,3.7093,3.6796,3.7093,25509480.0
2019-02-05 13:30:00,3.74,3.76,3.73,3.75,35127880.0,3.7093,3.7291,3.6994,3.7192,35127880.0
2019-02-05 14:00:00,3.75,3.76,3.74,3.74,27447200.0,3.7192,3.7291,3.7093,3.7093,27447200.0
2019-02-05 14:30:00,3.74,3.75,3.74,3.74,14382520.0,3.7093,3.7192,3.7093,3.7093,14382520.0
2019-02-05 15:00:00,3.74,3.76,3.74,3.75,18398160.0,3.7093,3.7291,3.7093,3.7192,18398160.0
2019-02-05 15:30:00,3.75,3.76,3.74,3.75,40370440.0,3.7192,3.7291,3.7093,3.7192,40370440.0
2019-02-06 09:30:00,3.78,3.88,3.78,3.85,138859040.0,3.749,3.8482,3.749,3.8184,138859040.0
2019-02-06 10:00:00,3.85,3.85,3.79,3.81,80248120.0,3.8184,3.8184,3.7589,3.7787,80248120.0
2019-02-06 10:30:00,3.81,3.85,3.8,3.85,55641960.0,3.7787,3.8184,3.7688,3.8184,55641960.0
2019-02-06 11:00:00,3.85,3.87,3.84,3.86,43440840.0,3.8184,3.8382,3.8085,3.8283,43440840.0
2019-02-06 11:30:00,3.87,3.89,3.86,3.87,52261360.0,3.8382,3.8581,3.8283,3.8382,52261360.0
2019-02-06 12:00:00,3.87,3.88,3.86,3.87,26840840.0,3.8382,3.8482,3.8283,3.8382,26840840.0
2019-02-06 12:30:00,3.87,3.88,3.85,3.86,34353080.0,3.8382,3.8482,3.8184,3.8283,34353080.0
2019-02-06 13:00:00,3.86,3.87,3.86,3.86,18209520.0,3.8283,3.8382,3.8283,3.8283,18209520.0
2019-02-06 13:30:00,3.86,3.86,3.84,3.84,21255680.0,3.8283,3.8283,3.8085,3.8085,21255680.0
2019-02-06 14:00:00,3.84,3.84,3.82,3.83,21902960.0,3.8085,3.8085,3.7887,3.7986,21902960.0
2019-02-06 14:30:00,3.83,3.83,3.81,3.83,21290200.0,3.7986,3.7986,3.7787,3.7986,21290200.0
2019-02-06 15:00:00,3.83,3.84,3.82,3.83,22068480.0,3.7986,3.8085,3.7887,3.7986,22068480.0
2019-02-06 15:30:00,3.83,3.83,3.82,3.83,31876960.0,3.7986,3.7986,3.7887,3.7986,31876960.0
2019-02-07 09:30:00,3.78,3.78,3.69,3.71,94157080.0,3.749,3.749,3.6597,3.6796,94157080.0
2019-02-07 10:00:00,3.71,3.75,3.69,3.74,60231920.0,3.6796,3.7192,3.6597,3.7093,60231920.0
2019-02-07 10:30:00,3.74,3.76,3.7,3.7,51754120.0,3.7093,3.7291,3.6696,3.6696,51754120.0
2019-02-07 11:00:00,3.7,3.72,3.69,3.69,38222120.0,3.6696,3.6895,3.6597,3.6597,38222120.0
2019-02-07 11:30:00,3.69,3.69,3.66,3.66,46101560.0,3.6597,3.6597,3.63,3.63,46101560.0
2019-02-07 12:00:00,3.66,3.67,3.64,3.65,39160840.0,3.63,3.6399,3.6101,3.62,39160840.0
2019-02-07 12:30:00,3.65,3.67,3.65,3.67,20138720.0,3.62,3.6399,3.62,3.6399,20138720.0
2019-02-07 13:00:00,3.67,3.69,3.67,3.68,25440800.0,3.6399,3.6597,3.6399,3.6498,25440800.0
2019-02-07 13:30:00,3.68,3.69,3.67,3.68,18646200.0,3.6498,3.6597,3.6399,3.6498,18646200.0
2019-02-07 14:00:00,3.68,3.68,3.65,3.67,24433680.0,3.6498,3.6498,3.62,3.6399,24433680.0
2019-02-07 14:30:00,3.67,3.68,3.66,3.66,14729600.0,3.6399,3.6498,3.63,3.63,14729600.0
2019-02-07 15:00:00,3.66,3.67,3.65,3.66,20717920.0,3.63,3.6399,3.62,3.63,20717920.0
2019-02-07 15:30:00,3.66,3.69,3.65,3.69,46927000.0,3.63,3.6597,3.62,3.6597,46927000.0
2019-02-08 09:30:00,3.62,3.66,3.6,3.62,71819360.0,3.5903,3.63,3.5705,3.5903,71819360.0
2019-02-08 10:00:00,3.62,3.64,3.61,3.64,37423240.0,3.5903,3.6101,3.5804,3.6101,37423240.0
2019-02-08 10:30:00,3.63,3.66,3.63,3.63,32270520.0,3.6002,3.63,3.6002,3.6002,32270520.0
2019-02-08 11:00:00,3.63,3.64,3.62,3.62,21518000.0,3.6002,3.6101,3.5903,3.5903,21518000.0
2019-02-08 11:30:00,3.62,3.63,3.6,3.63,20181440.0,3.5903,3.6002,3.5705,3.6002,20181440.0
2019-02-08 12:00:00,3.63,3.64,3.62,3.63,18102240.0,3.6002,3.6101,3.5903,3.6002,18102240.0
2019-02-08 12:30:00,3.63,3.65,3.63,3.65,16762440.0,3.6002,3.62,3.6002,3.62,16762440.0
2019-02-08 13:00:00,3.65,3.68,3.65,3.67,32930920.0,3.62,3.6498,3.62,3.6399,32930920.0
2019-02-08 13:30:00,3.67,3.69,3.66,3.69,18845400.0,3.6399,3.6597,3.63,3.6597,18845400.0
2019-02-08 14:00:00,3.69,3.71,3.68,3.7,29831800.0,3.6597,3.6796,3.6498,3.6696,29831800.0
2019-02-08 14:30:00,3.7,3.72,3.69,3.7,24239200.0,3.6696,3.6895,3.6597,3.6696,24239200.0
2019-02-08 15:00:00,3.7,3.71,3.68,3.7,18768400.0,3.6696,3.6796,3.6498,3.6696,18768400.0
2019-02-08 15:30:00,3.7,3.71,3.69,3.71,31953520.0,3.6696,3.6796,3.6597,3.6796,31953520.0
2019-02-11 09:30:00,3.66,3.67,3.61,3.64,85553640.0,3.63,3.6399,3.5804,3.6101,85553640.0
2019-02-11 10:00:00,3.64,3.7,3.63,3.69,72395520.0,3.6101,3.6696,3.6002,3.6597,72395520.0
2019-02-11 10:30:00,3.69,3.71,3.67,3.68,40423000.0,3.6597,3.6796,3.6399,3.6498,40423000.0
2019-02-11 11:00:00,3.68,3.69,3.66,3.67,26910720.0,3.6498,3.6597,3.63,3.6399,26910720.0
2019-02-11 11:30:00,3.67,3.68,3.66,3.66,26057520.0,3.6399,3.6498,3.63,3.63,26057520.0
2019-02-11 12:00:00,3.66,3.69,3.66,3.68,19394600.0,3.63,3.6597,3.63,3.6498,19394600.0
2019-02-11 12:30:00,3.68,3.69,3.67,3.68,12141880.0,3.6498,3.6597,3.6399,3.6498,12141880.0
2019-02-11 13:00:00,3.68,3.68,3.66,3.66,13752720.0,3.6498,3.6498,3.63,3.63,13752720.0
2019-02-11 13:30:00,3.66,3.67,3.65,3.66,15399320.0,3.63,3.6399,3.62,3.63,15399320.0
2019-02-11 14:00:00,3.66,3.67,3.66,3.67,13145280.0,3.63,3.6399,3.63,3.6399,13145280.0
2019-02-11 14:30:00,3.67,3.67,3.65,3.65,15307880.0,3.6399,3.6399,3.62,3.62,15307880.0
2019-02-11 15:00:00,3.65,3.66,3.65,3.66,14122840.0,3.62,3.63,3.62,3.63,14122840.0
2019-02-11 15:30:00,3.66,3.66,3.65,3.66,41259280.0,3.63,3.63,3.62,3.63,41259280.0
2019-02-12 09:30:00,3.7,3.77,3.69,3.75,98333560.0,3.6696,3.7391,3.6597,3.7192,98333560.0
2019-02-12 10:00:00,3.75,3.77,3.74,3.74,41551320.0,3.7192,3.7391,3.7093,3.7093,41551320.0
2019-02-12 10:30:00,3.74,3.76,3.73,3.76,37885200.0,3.7093,3.7291,3.6994,3.7291,37885200.0
2019-02-12 11:00:00,3.76,3.76,3.75,3.75,22925880.0,3.7291,3.7291,3.7192,3.7192,22925880.0
2019-02-12 11:30:00,3.75,3.76,3.74,3.75,23672120.0,3.7192,3.7291,3.7093,3.7192,23672120.0
2019-02-12 12:00:00,3.75,3.77,3.75,3.76,26154800.0,3.7192,3.7391,3.7192,3.7291,26154800.0
2019-02-12 12:30:00,3.76,3.76,3.75,3.75,19846440.0,3.7291,3.7291,3.7192,3.7192,19846440.0
2019-02-12 13:00:00,3.75,3.76,3.75,3.75,16051120.0,3.7192,3.7291,3.7192,3.7192,16051120.0
2019-02-12 13:30:00,3.75,3.76,3.74,3.75,21956960.0,3.7192,3.7291,3.7093,3.7192,21956960.0
2019-02-12 14:00:00,3.75,3.77,3.75,3.77,33798720.0,3.7192,3.7391,3.7192,3.7391,33798720.0
2019-02-12 14:30:00,3.77,3.79,3.76,3.78,48013720.0,3.7391,3.7589,3.7291,3.749,48013720.0
2019-02-12 15:00:00,3.78,3.79,3.78,3.79,30066360.0,3.749,3.7589,3.749,3.7589,30066360.0
2019-02-12 15:30:00,3.79,3.8,3.77,3.78,54671960.0,3.7589,3.7688,3.7391,3.749,54671960.0
2019-02-13 09:30:00,3.81,3.84,3.8,3.82,103129640.0,3.7787,3.8085,3.7688,3.7887,103129640.0
2019-02-13 10:00:00,3.82,3.84,3.8,3.84,47342640.0,3.7887,3.8085,3.7688,3.8085,47342640.0
2019-02-13 10:30:00,3.83,3.85,3.83,3.85,43548640.0,3.7986,3.8184,3.7986,3.8184,43548640.0
2019-02-13 11:00:00,3.85,3.85,3.84,3.84,24407520.0,3.8184,3.8184,3.8085,3.8085,24407520.0
2019-02-13 11:30:00,3.84,3.84,3.82,3.84,24655560.0,3.8085,3.8085,3.7887,3.8085,24655560.0
2019-02-13 12:00:00,3.84,3.85,3.84,3.84,19736280.0,3.8085,3.8184,3.8085,3.8085,19736280.0
2019-02-13 12:30:00,3.84,3.85,3.84,3.84,20700640.0,3.8085,3.8184,3.8085,3.8085,20700640.0
2019-02-13 13:00:00,3.84,3.85,3.84,3.85,15330560.0,3.8085,3.8184,3.8085,3.8184,15330560.0
2019-02-13 13:30:00,3.85,3.87,3.85,3.87,30592240.0,3.8184,3.8382,3.8184,3.8382,30592240.0
2019-02-13 14:00:00,3.87,3.88,3.86,3.88,29905800.0,3.8382,3.8482,3.8283,3.8482,29905800.0
2019-02-13 14:30:00,3.88,3.9,3.87,3.89,39805760.0,3.8482,3.868,3.8382,3.8581,39805760.0
2019-02-13 15:00:00,3.89,3.89,3.86,3.86,34723240.0,3.8581,3.8581,3.8283,3.8283,34723240.0
2019-02-13 15:30:00,3.86,3.86,3.81,3.82,82511320.0,3.8283,3.8283,3.7787,3.7887,82511320.0
2019-02-14 09:30:00,3.82,3.89,3.78,3.88,108751880.0,3.7887,3.8581,3.749,3.8482,108751880.0
2019-02-14 10:00:00,3.88,3.89,3.84,3.85,62855160.0,3.8482,3.8581,3.8085,3.8184,62855160.0
2019-02-14 10:30:00,3.85,3.86,3.81,3.85,57802400.0,3.8184,3.8283,3.7787,3.8184,57802400.0
2019-02-14 11:00:00,3.85,3.85,3.83,3.84,25337040.0,3.8184,3.8184,3.7986,3.8085,25337040.0
2019-02-14 11:30:00,3.85,3.85,3.83,3.84,29263120.0,3.8184,3.8184,3.7986,3.8085,29263120.0
2019-02-14 12:00:00,3.84,3.86,3.83,3.86,21482880.0,3.8085,3.8283,3.7986,3.8283,21482880.0
2019-02-14 12:30:00,3.86,3.87,3.86,3.87,25227960.0,3.8283,3.8382,3.8283,3.8382,25227960.0
2019-02-14 13:00:00,3.87,3.88,3.86,3.86,22561960.0,3.8382,3.8482,3.8283,3.8283,22561960.0
2019-02-14 13:30:00,3.86,3.86,3.86,3.86,20948440.0,3.8283,3.8283,3.8283,3.8283,20948440.0
2019-02-14 14:00:00,3.86,3.86,3.85,3.86,19379040.0,3.8283,3.8283,3.8184,3.8283,19379040.0
2019-02-14 14:30:00,3.86,3.86,3.84,3.85,23814680.0,3.8283,3.8283,3.8085,3.8184,23814680.0
2019-02-14 15:00:00,3.85,3.86,3.85,3.85,36148160.0,3.8184,3.8283,3.8184,3.8184,36148160.0
2019-02-14 15:30:00,3.85,3.87,3.85,3.86,73458480.0,3.8184,3.8382,3.8184,3.8283,73458480.0
2019-02-15 09:30:00,4.07,4.1,3.93,3.95,324906480.0,4.0366,4.0664,3.8978,3.9176,324906480.0
2019-02-15 10:00:00,3.95,3.98,3.92,3.97,183311520.0,3.9176,3.9473,3.8878,3.9374,183311520.0
2019-02-15 10:30:00,3.97,4.02,3.97,3.98,146333880.0,3.9374,3.987,3.9374,3.9473,146333880.0
2019-02-15 11:00:00,3.98,4.02,3.98,3.99,100758040.0,3.9473,3.987,3.9473,3.9573,100758040.0
2019-02-15 11:30:00,3.99,4.01,3.97,3.97,75927680.0,3.9573,3.9771,3.9374,3.9374,75927680.0
2019-02-15 12:00:00,3.97,3.99,3.96,3.98,63820880.0,3.9374,3.9573,3.9275,3.9473,63820880.0
2019-02-15 12:30:00,3.98,3.99,3.95,3.95,34803680.0,3.9473,3.9573,3.9176,3.9176,34803680.0
2019-02-15 13:00:00,3.95,3.96,3.93,3.93,56200920.0,3.9176,3.9275,3.8978,3.8978,56200920.0
2019-02-15 13:30:00,3.93,3.96,3.93,3.95,42848040.0,3.8978,3.9275,3.8978,3.9176,42848040.0
2019-02-15 14:00:00,3.95,3.95,3.92,3.93,53540840.0,3.9176,3.9176,3.8878,3.8978,53540840.0
2019-02-15 14:30:00,3.93,3.95,3.93,3.93,52971920.0,3.8978,3.9176,3.8978,3.8978,52971920.0
2019-02-15 15:00:00,3.93,3.93,3.91,3.93,67928440.0,3.8978,3.8978,3.8779,3.8978,67928440.0
2019-02-15 15:30:00,3.93,3.94,3.93,3.93,83191600.0,3.8978,3.9077,3.8978,3.8978,83191600.0
2019-02-19 09:30:00,3.92,4.0,3.9,3.98,101294200.0,3.8878,3.9672,3.868,3.9473,101294200.0
2019-02-19 10:00:00,3.98,3.99,3.97,3.98,49812840.0,3.9473,3.9573,3.9374,3.9473,49812840.0
2019-02-19 10:30:00,3.98,3.99,3.97,3.98,32788280.0,3.9473,3.9573,3.9374,3.9473,32788280.0
2019-02-19 11:00:00,3.98,3.99,3.97,3.98,32173000.0,3.9473,3.9573,3.9374,3.9473,32173000.0
2019-02-19 11:30:00,3.98,3.98,3.96,3.98,26953200.0,3.9473,3.9473,3.9275,3.9473,26953200.0
2019-02-19 12:00:00,3.98,3.98,3.95,3.96,22696600.0,3.9473,3.9473,3.9176,3.9275,22696600.0
2019-02-19 12:30:00,3.96,3.96,3.94,3.95,18462960.0,3.9275,3.9275,3.9077,3.9176,18462960.0
2019-02-19 13:00:00,3.95,3.96,3.94,3.95,15054240.0,3.9176,3.9275,3.9077,3.9176,15054240.0
2019-02-19 13:30:00,3.95,3.96,3.95,3.96,11786480.0,3.9176,3.9275,3.9176,3.9275,11786480.0
2019-02-19 14:00:00,3.96,3.97,3.95,3.96,18697000.0,3.9275,3.9374,3.9176,3.9275,18697000.0
2019-02-19 14:30:00,3.96,3.96,3.95,3.95,18671880.0,3.9275,3.9275,3.9176,3.9176,18671880.0
2019-02-19 15:00:00,3.95,3.96,3.93,3.93,30652800.0,3.9176,3.9275,3.8978,3.8978,30652800.0
2019-02-19 15:30:00,3.93,3.94,3.91,3.92,55906680.0,3.8978,3.9077,3.8779,3.8878,55906680.0
2019-02-20 09:30:00,3.95,4.0,3.93,3.99,77484280.0,3.9176,3.9672,3.8978,3.9573,77484280.0
2019-02-20 10:00:00,3.99,4.03,3.98,4.03,73105840.0,3.9573,3.9969,3.9473,3.9969,73105840.0
2019-02-20 10:30:00,4.03,4.03,4.01,4.01,36308480.0,3.9969,3.9969,3.9771,3.9771,36308480.0
2019-02-20 11:00:00,4.01,4.02,4.0,4.01,27671280.0,3.9771,3.987,3.9672,3.9771,27671280.0
2019-02-20 11:30:00,4.02,4.02,4.0,4.0,27569640.0,3.987,3.987,3.9672,3.9672,27569640.0
2019-02-20 12:00:00,4.0,4.01,3.97,3.97,28744240.0,3.9672,3.9771,3.9374,3.9374,28744240.0
2019-02-20 12:30:00,3.97,3.98,3.96,3.98,21271120.0,3.9374,3.9473,3.9275,3.9473,21271120.0
2019-02-20 13:00:00,3.97,4.0,3.97,4.0,14018720.0,3.9374,3.9672,3.9374,3.9672,14018720.0
2019-02-20 13:30:00,3.99,4.01,3.99,4.0,14482880.0,3.9573,3.9771,3.9573,3.9672,14482880.0
2019-02-20 14:00:00,4.0,4.01,3.97,3.99,31389320.0,3.9672,3.9771,3.9374,3.9573,31389320.0
2019-02-20 14:30:00,3.99,4.0,3.98,3.99,18936960.0,3.9573,3.9672,3.9473,3.9573,18936960.0
2019-02-20 15:00:00,3.99,3.99,3.98,3.99,16523720.0,3.9573,3.9573,3.9473,3.9573,16523720.0
2019-02-20 15:30:00,3.99,3.99,3.96,3.96,41563240.0,3.9573,3.9573,3.9275,3.9275,41563240.0
2019-02-21 09:30:00,3.98,4.0,3.93,3.95,67295080.0,3.9473,3.9672,3.8978,3.9176,67295080.0
2019-02-21 10:00:00,3.95,3.95,3.91,3.92,40932880.0,3.9176,3.9176,3.8779,3.8878,40932880.0
2019-02-21 10:30:00,3.92,3.94,3.91,3.92,26227040.0,3.8878,3.9077,3.8779,3.8878,26227040.0
2019-02-21 11:00:00,3.92,3.94,3.92,3.94,18957440.0,3.8878,3.9077,3.8878,3.9077,18957440.0
2019-02-21 11:30:00,3.94,3.96,3.93,3.95,21803240.0,3.9077,3.9275,3.8978,3.9176,21803240.0
2019-02-21 12:00:00,3.95,3.96,3.95,3.95,15001160.0,3.9176,3.9275,3.9176,3.9176,15001160.0
2019-02-21 12:30:00,3.95,3.96,3.94,3.94,16730360.0,3.9176,3.9275,3.9077,3.9077,16730360.0
2019-02-21 13:00:00,3.94,3.95,3.94,3.94,9242360.0,3.9077,3.9176,3.9077,3.9077,9242360.0
2019-02-21 13:30:00,3.94,3.94,3.92,3.93,13291400.0,3.9077,3.9077,3.8878,3.8978,13291400.0
2019-02-21 14:00:00,3.93,3.93,3.9,3.91,18735360.0,3.8978,3.8978,3.868,3.8779,18735360.0
2019-02-21 14:30:00,3.91,3.91,3.88,3.89,33362400.0,3.8779,3.8779,3.8482,3.8581,33362400.0
2019-02-21 15:00:00,3.89,3.9,3.89,3.89,16708840.0,3.8581,3.868,3.8581,3.8581,16708840.0
2019-02-21 15:30:00,3.89,3.9,3.88,3.9,39910400.0,3.8581,3.868,3.8482,3.868,39910400.0
2019-02-22 09:30:00,3.95,3.99,3.93,3.99,82058160.0,3.9176,3.9573,3.8978,3.9573,82058160.0
2019-02-22 10:00:00,3.99,4.0,3.97,3.98,43264720.0,3.9573,3.9672,3.9374,3.9473,43264720.0
2019-02-22 10:30:00,3.98,3.99,3.97,3.98,20729360.0,3.9473,3.9573,3.9374,3.9473,20729360.0
2019-02-22 11:00:00,3.98,4.0,3.98,3.99,21028360.0,3.9473,3.9672,3.9473,3.9573,21028360.0
2019-02-22 11:30:00,3.99,4.0,3.97,3.98,18070800.0,3.9573,3.9672,3.9374,3.9473,18070800.0
2019-02-22 12:00:00,3.98,3.99,3.98,3.98,14566680.0,3.9473,3.9573,3.9473,3.9473,14566680.0
2019-02-22 12:30:00,3.98,3.99,3.98,3.98,9478000.0,3.9473,3.9573,3.9473,3.9473,9478000.0
2019-02-22 13:00:00,3.98,3.98,3.96,3.97,12678080.0,3.9473,3.9473,3.9275,3.9374,12678080.0
2019-02-22 13:30:00,3.97,3.98,3.97,3.97,7954080.0,3.9374,3.9473,3.9374,3.9374,7954080.0
2019-02-22 14:00:00,3.97,3.98,3.97,3.97,10608760.0,3.9374,3.9473,3.9374,3.9374,10608760.0
2019-02-22 14:30:00,3.97,3.97,3.94,3.96,22292200.0,3.9374,3.9374,3.9077,3.9275,22292200.0
2019-02-22 15:00:00,3.96,3.97,3.95,3.97,15596960.0,3.9275,3.9374,3.9176,3.9374,15596960.0
2019-02-22 15:30:00,3.97,3.98,3.96,3.98,35914360.0,3.9374,3.9473,3.9275,3.9473,35914360.0
2019-02-25 09:30:00,4.06,4.13,4.04,4.09,117166240.0,4.0267,4.0961,4.0068,4.0564,117166240.0
2019-02-25 10:00:00,4.09,4.1,4.07,4.08,42796560.0,4.0564,4.0664,4.0366,4.0465,42796560.0
2019-02-25 10:30:00,4.08,4.08,4.04,4.06,42786680.0,4.0465,4.0465,4.0068,4.0267,42786680.0
2019-02-25 11:00:00,4.06,4.08,4.05,4.05,23126920.0,4.0267,4.0465,4.0168,4.0168,23126920.0
2019-02-25 11:30:00,4.05,4.06,4.04,4.05,28634760.0,4.0168,4.0267,4.0068,4.0168,28634760.0
2019-02-25 12:00:00,4.05,4.06,4.03,4.04,26266920.0,4.0168,4.0267,3.9969,4.0068,26266920.0
2019-02-25 12:30:00,4.04,4.04,4.01,4.02,27339360.0,4.0068,4.0068,3.9771,3.987,27339360.0
2019-02-25 13:00:00,4.02,4.03,4.01,4.01,20297280.0,3.987,3.9969,3.9771,3.9771,20297280.0
2019-02-25 13:30:00,4.01,4.02,4.01,4.01,18727880.0,3.9771,3.987,3.9771,3.9771,18727880.0
2019-02-25 14:00:00,4.01,4.01,3.99,4.0,29284920.0,3.9771,3.9771,3.9573,3.9672,29284920.0
2019-02-25 14:30:00,4.0,4.0,3.98,3.98,29672880.0,3.9672,3.9672,3.9473,3.9473,29672880.0
2019-02-25 15:00:00,3.98,3.99,3.97,3.98,41493880.0,3.9473,3.9573,3.9374,3.9473,41493880.0
2019-02-25 15:30:00,3.98,3.99,3.96,3.97,62196480.0,3.9473,3.9573,3.9275,3.9374,62196480.0
2019-02-26 09:30:00,3.96,4.01,3.93,3.99,75699280.0,3.9275,3.9771,3.8978,3.9573,75699280.0
2019-02-26 10:00:00,3.99,4.02,3.96,3.96,42624160.0,3.9573,3.987,3.9275,3.9275,42624160.0
2019-02-26 10:30:00,3.96,3.97,3.92,3.92,39836440.0,3.9275,3.9374,3.8878,3.8878,39836440.0
2019-02-26 11:00:00,3.92,3.96,3.91,3.96,32134560.0,3.8878,3.9275,3.8779,3.9275,32134560.0
2019-02-26 11:30:00,3.96,3.97,3.95,3.95,21014120.0,3.9275,3.9374,3.9176,3.9176,21014120.0
2019-02-26 12:00:00,3.95,3.95,3.93,3.94,16162200.0,3.9176,3.9176,3.8978,3.9077,16162200.0
2019-02-26 12:30:00,3.94,3.94,3.91,3.91,16798240.0,3.9077,3.9077,3.8779,3.8779,16798240.0
2019-02-26 13:00:00,3.91,3.93,3.9,3.9,26111480.0,3.8779,3.8978,3.868,3.868,26111480.0
2019-02-26 13:30:00,3.9,3.92,3.89,3.92,23987880.0,3.868,3.8878,3.8581,3.8878,23987880.0
2019-02-26 14:00:00,3.92,3.92,3.91,3.92,10420360.0,3.8878,3.8878,3.8779,3.8878,10420360.0
2019-02-26 14:30:00,3.92,3.94,3.9,3.9,28585160.0,3.8878,3.9077,3.868,3.868,28585160.0
2019-02-26 15:00:00,3.9,3.93,3.9,3.92,30615040.0,3.868,3.8978,3.868,3.8878,30615040.0
2019-02-26 15:30:00,3.92,3.93,3.92,3.93,41054040.0,3.8878,3.8978,3.8878,3.8978,41054040.0
2019-02-27 09:30:00,3.91,3.94,3.86,3.87,63095960.0,3.8779,3.9077,3.8283,3.8382,63095960.0
2019-02-27 10:00:00,3.87,3.88,3.83,3.86,49875000.0,3.8382,3.8482,3.7986,3.8283,49875000.0
2019-02-27 10:30:00,3.86,3.88,3.85,3.86,30801560.0,3.8283,3.8482,3.8184,3.8283,30801560.0
2019-02-27 11:00:00,3.86,3.88,3.84,3.88,31056240.0,3.8283,3.8482,3.8085,3.8482,31056240.0
2019-02-27 11:30:00,3.88,3.9,3.88,3.89,22055600.0,3.8482,3.868,3.8482,3.8581,22055600.0
2019-02-27 12:00:00,3.89,3.91,3.88,3.9,16822720.0,3.8581,3.8779,3.8482,3.868,16822720.0
2019-02-27 12:30:00,3.9,3.9,3.89,3.89,13982480.0,3.868,3.868,3.8581,3.8581,13982480.0
2019-02-27 13:00:00,3.89,3.92,3.89,3.92,24850160.0,3.8581,3.8878,3.8581,3.8878,24850160.0
2019-02-27 13:30:00,3.92,3.94,3.91,3.93,27848120.0,3.8878,3.9077,3.8779,3.8978,27848120.0
2019-02-27 14:00:00,3.93,3.93,3.91,3.92,22099240.0,3.8978,3.8978,3.8779,3.8878,22099240.0
2019-02-27 14:30:00,3.92,3.93,3.9,3.9,23711760.0,3.8878,3.8978,3.868,3.868,23711760.0
2019-02-27 15:00:00,3.9,3.91,3.89,3.89,18626360.0,3.868,3.8779,3.8581,3.8581,18626360.0
2019-02-27 15:30:00,3.89,3.9,3.88,3.89,53867160.0,3.8581,3.868,3.8482,3.8581,53867160.0
2019-02-28 09:30:00,3.88,3.9,3.85,3.88,42859000.0,3.8522,3.872,3.8224,3.8522,42859000.0
2019-02-28 10:00:00,3.88,3.88,3.83,3.84,36214760.0,3.8522,3.8522,3.8025,3.8124,36214760.0
2019-02-28 10:30:00,3.84,3.86,3.84,3.86,15779520.0,3.8124,3.8323,3.8124,3.8323,15779520.0
2019-02-28 11:00:00,3.86,3.88,3.85,3.87,19620120.0,3.8323,3.8522,3.8224,3.8422,19620120.0
2019-02-28 11:30:00,3.87,3.88,3.87,3.88,12516360.0,3.8422,3.8522,3.8422,3.8522,12516360.0
2019-02-28 12:00:00,3.88,3.89,3.88,3.88,16330040.0,3.8522,3.8621,3.8522,3.8522,16330040.0
2019-02-28 12:30:00,3.88,3.88,3.86,3.87,11824720.0,3.8522,3.8522,3.8323,3.8422,11824720.0
2019-02-28 13:00:00,3.87,3.88,3.86,3.88,8176040.0,3.8422,3.8522,3.8323,3.8522,8176040.0
2019-02-28 13:30:00,3.88,3.88,3.86,3.86,9185080.0,3.8522,3.8522,3.8323,3.8323,9185080.0
2019-02-28 14:00:00,3.87,3.87,3.85,3.86,15780960.0,3.8422,3.8422,3.8224,3.8323,15780960.0
2019-02-28 14:30:00,3.86,3.86,3.85,3.86,10527320.0,3.8323,3.8323,3.8224,3.8323,10527320.0
2019-02-28 15:00:00,3.86,3.86,3.85,3.86,10304840.0,3.8323,3.8323,3.8224,3.8323,10304840.0
2019-02-28 15:30:00,3.86,3.86,3.85,3.86,32249160.0,3.8323,3.8323,3.8224,3.8323,32249160.0
2019-03-01 09:30:00,3.91,3.95,3.91,3.94,69396440.0,3.8819,3.9217,3.8819,3.9117,69396440.0
2019-03-01 10:00:00,3.94,3.94,3.9,3.9,33755800.0,3.9117,3.9117,3.872,3.872,33755800.0
2019-03-01 10:30:00,3.9,3.91,3.89,3.9,15281560.0,3.872,3.8819,3.8621,3.872,15281560.0
2019-03-01 11:00:00,3.9,3.9,3.87,3.87,20844840.0,3.872,3.872,3.8422,3.8422,20844840.0
2019-03-01 11:30:00,3.87,3.88,3.85,3.86,15604560.0,3.8422,3.8522,3.8224,3.8323,15604560.0
2019-03-01 12:00:00,3.86,3.89,3.86,3.89,12894480.0,3.8323,3.8621,3.8323,3.8621,12894480.0
2019-03-01 12:30:00,3.89,3.89,3.88,3.89,10472240.0,3.8621,3.8621,3.8522,3.8621,10472240.0
2019-03-01 13:00:00,3.88,3.89,3.88,3.89,7074520.0,3.8522,3.8621,3.8522,3.8621,7074520.0
2019-03-01 13:30:00,3.89,3.9,3.89,3.9,12816960.0,3.8621,3.872,3.8621,3.872,12816960.0
2019-03-01 14:00:00,3.9,3.92,3.9,3.92,14679600.0,3.872,3.8919,3.872,3.8919,14679600.0
2019-03-01 14:30:00,3.92,3.93,3.91,3.91,13248160.0,3.8919,3.9018,3.8819,3.8819,13248160.0
2019-03-01 15:00:00,3.91,3.92,3.91,3.91,15273720.0,3.8819,3.8919,3.8819,3.8819,15273720.0
2019-03-01 15:30:00,3.91,3.92,3.9,3.91,30216600.0,3.8819,3.8919,3.872,3.8819,30216600.0
2019-03-04 09:30:00,3.95,3.97,3.94,3.96,51948480.0,3.9217,3.9415,3.9117,3.9316,51948480.0
2019-03-04 10:00:00,3.96,3.96,3.93,3.95,30192960.0,3.9316,3.9316,3.9018,3.9217,30192960.0
2019-03-04 10:30:00,3.95,3.97,3.94,3.94,25252880.0,3.9217,3.9415,3.9117,3.9117,25252880.0
2019-03-04 11:00:00,3.94,3.95,3.92,3.92,23248040.0,3.9117,3.9217,3.8919,3.8919,23248040.0
2019-03-04 11:30:00,3.92,3.92,3.88,3.88,29430440.0,3.8919,3.8919,3.8522,3.8522,29430440.0
2019-03-04 12:00:00,3.88,3.9,3.86,3.88,32859920.0,3.8522,3.872,3.8323,3.8522,32859920.0
2019-03-04 12:30:00,3.88,3.9,3.87,3.9,23733320.0,3.8522,3.872,3.8422,3.872,23733320.0
2019-03-04 13:00:00,3.89,3.92,3.88,3.91,20029520.0,3.8621,3.8919,3.8522,3.8819,20029520.0
2019-03-04 13:30:00,3.91,3.92,3.9,3.91,17009760.0,3.8819,3.8919,3.872,3.8819,17009760.0
2019-03-04 14:00:00,3.91,3.92,3.9,3.91,21831720.0,3.8819,3.8919,3.872,3.8819,21831720.0
2019-03-04 14:30:00,3.91,3.91,3.89,3.9,10249840.0,3.8819,3.8819,3.8621,3.872,10249840.0
2019-03-04 15:00:00,3.9,3.92,3.89,3.91,13295520.0,3.872,3.8919,3.8621,3.8819,13295520.0
2019-03-04 15:30:00,3.91,3.92,3.91,3.92,31909160.0,3.8819,3.8919,3.8819,3.8919,31909160.0
2019-03-05 09:30:00,3.9,3.91,3.85,3.86,48801320.0,3.872,3.8819,3.8224,3.8323,48801320.0
2019-03-05 10:00:00,3.86,3.89,3.86,3.87,29935560.0,3.8323,3.8621,3.8323,3.8422,29935560.0
2019-03-05 10:30:00,3.87,3.91,3.87,3.9,27987400.0,3.8422,3.8819,3.8422,3.872,27987400.0
2019-03-05 11:00:00,3.9,3.92,3.9,3.91,24515200.0,3.872,3.8919,3.872,3.8819,24515200.0
2019-03-05 11:30:00,3.91,3.93,3.9,3.93,18586160.0,3.8819,3.9018,3.872,3.9018,18586160.0
2019-03-05 12:00:00,3.93,3.94,3.92,3.93,15191960.0,3.9018,3.9117,3.8919,3.9018,15191960.0
2019-03-05 12:30:00,3.93,3.94,3.93,3.93,9553240.0,3.9018,3.9117,3.9018,3.9018,9553240.0
2019-03-05 13:00:00,3.93,3.95,3.93,3.94,17783320.0,3.9018,3.9217,3.9018,3.9117,17783320.0
2019-03-05 13:30:00,3.94,3.94,3.93,3.94,9451800.0,3.9117,3.9117,3.9018,3.9117,9451800.0
2019-03-05 14:00:00,3.94,3.95,3.93,3.93,12037400.0,3.9117,3.9217,3.9018,3.9018,12037400.0
2019-03-05 14:30:00,3.93,3.94,3.92,3.92,17595760.0,3.9018,3.9117,3.8919,3.8919,17595760.0
2019-03-05 15:00:00,3.92,3.94,3.92,3.93,13764640.0,3.8919,3.9117,3.8919,3.9018,13764640.0
2019-03-05 15:30:00,3.93,3.93,3.91,3.91,33085160.0,3.9018,3.9018,3.8819,3.8819,33085160.0
2019-03-06 09:30:00,3.9,3.91,3.84,3.86,64523880.0,3.872,3.8819,3.8124,3.8323,64523880.0
2019-03-06 10:00:00,3.86,3.87,3.85,3.85,32800240.0,3.8323,3.8422,3.8224,3.8224,32800240.0
2019-03-06 10:30:00,3.85,3.86,3.83,3.84,27319360.0,3.8224,3.8323,3.8025,3.8124,27319360.0
2019-03-06 11:00:00,3.84,3.85,3.83,3.84,20198880.0,3.8124,3.8224,3.8025,3.8124,20198880.0
2019-03-06 11:30:00,3.84,3.84,3.82,3.83,20315840.0,3.8124,3.8124,3.7926,3.8025,20315840.0
2019-03-06 12:00:00,3.82,3.84,3.82,3.83,11440080.0,3.7926,3.8124,3.7926,3.8025,11440080.0
2019-03-06 12:30:00,3.83,3.83,3.82,3.82,10847680.0,3.8025,3.8025,3.7926,3.7926,10847680.0
2019-03-06 13:00:00,3.83,3.84,3.82,3.84,11363200.0,3.8025,3.8124,3.7926,3.8124,11363200.0
2019-03-06 13:30:00,3.84,3.86,3.83,3.86,17506080.0,3.8124,3.8323,3.8025,3.8323,17506080.0
2019-03-06 14:00:00,3.86,3.87,3.85,3.86,15234360.0,3.8323,3.8422,3.8224,3.8323,15234360.0
2019-03-06 14:30:00,3.86,3.86,3.83,3.83,17633840.0,3.8323,3.8323,3.8025,3.8025,17633840.0
2019-03-06 15:00:00,3.83,3.83,3.81,3.81,23154080.0,3.8025,3.8025,3.7827,3.7827,23154080.0
2019-03-06 15:30:00,3.81,3.82,3.8,3.8,41509320.0,3.7827,3.7926,3.7727,3.7727,41509320.0
2019-03-07 09:30:00,3.78,3.79,3.69,3.72,96570840.0,3.7529,3.7628,3.6635,3.6933,96570840.0
2019-03-07 10:00:00,3.72,3.75,3.71,3.74,48866080.0,3.6933,3.7231,3.6834,3.7132,48866080.0
2019-03-07 10:30:00,3.74,3.76,3.72,3.74,38926160.0,3.7132,3.733,3.6933,3.7132,38926160.0
2019-03-07 11:00:00,3.74,3.75,3.73,3.75,24742120.0,3.7132,3.7231,3.7032,3.7231,24742120.0
2019-03-07 11:30:00,3.75,3.77,3.74,3.75,28756400.0,3.7231,3.7429,3.7132,3.7231,28756400.0
2019-03-07 12:00:00,3.75,3.76,3.74,3.76,14695360.0,3.7231,3.733,3.7132,3.733,14695360.0
2019-03-07 12:30:00,3.76,3.76,3.74,3.76,13966600.0,3.733,3.733,3.7132,3.733,13966600.0
2019-03-07 13:00:00,3.76,3.77,3.75,3.75,10547680.0,3.733,3.7429,3.7231,3.7231,10547680.0
2019-03-07 13:30:00,3.75,3.76,3.74,3.74,12124040.0,3.7231,3.733,3.7132,3.7132,12124040.0
2019-03-07 14:00:00,3.74,3.75,3.73,3.75,13666600.0,3.7132,3.7231,3.7032,3.7231,13666600.0
2019-03-07 14:30:00,3.75,3.75,3.72,3.72,14785240.0,3.7231,3.7231,3.6933,3.6933,14785240.0
2019-03-07 15:00:00,3.72,3.74,3.71,3.72,20806840.0,3.6933,3.7132,3.6834,3.6933,20806840.0
2019-03-07 15:30:00,3.72,3.74,3.72,3.73,38145600.0,3.6933,3.7132,3.6933,3.7032,38145600.0
2019-03-08 09:30:00,3.64,3.72,3.62,3.71,70790000.0,3.6139,3.6933,3.594,3.6834,70790000.0
2019-03-08 10:00:00,3.71,3.72,3.69,3.71,25910840.0,3.6834,3.6933,3.6635,3.6834,25910840.0
2019-03-08 10:30:00,3.71,3.73,3.7,3.72,25075800.0,3.6834,3.7032,3.6734,3.6933,25075800.0
2019-03-08 11:00:00,3.72,3.73,3.7,3.72,22346000.0,3.6933,3.7032,3.6734,3.6933,22346000.0
2019-03-08 11:30:00,3.72,3.73,3.7,3.71,12434840.0,3.6933,3.7032,3.6734,3.6834,12434840.0
2019-03-08 12:00:00,3.71,3.72,3.71,3.72,12855880.0,3.6834,3.6933,3.6834,3.6933,12855880.0
2019-03-08 12:30:00,3.72,3.73,3.71,3.71,11213560.0,3.6933,3.7032,3.6834,3.6834,11213560.0
2019-03-08 13:00:00,3.71,3.73,3.71,3.72,9829960.0,3.6834,3.7032,3.6834,3.6933,9829960.0
2019-03-08 13:30:00,3.72,3.74,3.72,3.73,16017240.0,3.6933,3.7132,3.6933,3.7032,16017240.0
2019-03-08 14:00:00,3.73,3.74,3.72,3.74,12961920.0,3.7032,3.7132,3.6933,3.7132,12961920.0
2019-03-08 14:30:00,3.74,3.77,3.74,3.76,24945840.0,3.7132,3.7429,3.7132,3.733,24945840.0
2019-03-08 15:00:00,3.76,3.78,3.75,3.75,29635680.0,3.733,3.7529,3.7231,3.7231,29635680.0
2019-03-08 15:30:00,3.75,3.77,3.75,3.77,39620280.0,3.7231,3.7429,3.7231,3.7429,39620280.0
2019-03-11 09:30:00,3.79,3.86,3.74,3.85,73338800.0,3.7628,3.8323,3.7132,3.8224,73338800.0
2019-03-11 10:00:00,3.85,3.87,3.85,3.87,33439360.0,3.8224,3.8422,3.8224,3.8422,33439360.0
2019-03-11 10:30:00,3.87,3.93,3.86,3.93,45452960.0,3.8422,3.9018,3.8323,3.9018,45452960.0
2019-03-11 11:00:00,3.93,3.96,3.92,3.94,55575960.0,3.9018,3.9316,3.8919,3.9117,55575960.0
2019-03-11 11:30:00,3.94,3.97,3.93,3.97,49023640.0,3.9117,3.9415,3.9018,3.9415,49023640.0
2019-03-11 12:00:00,3.97,4.0,3.96,3.98,56218040.0,3.9415,3.9713,3.9316,3.9514,56218040.0
2019-03-11 12:30:00,3.98,4.03,3.98,4.02,64452240.0,3.9514,4.0011,3.9514,3.9911,64452240.0
2019-03-11 13:00:00,4.02,4.05,4.02,4.04,70693800.0,3.9911,4.0209,3.9911,4.011,70693800.0
2019-03-11 13:30:00,4.04,4.05,4.03,4.04,45998880.0,4.011,4.0209,4.0011,4.011,45998880.0
2019-03-11 14:00:00,4.04,4.05,4.03,4.04,50528360.0,4.011,4.0209,4.0011,4.011,50528360.0
2019-03-11 14:30:00,4.04,4.05,4.02,4.03,47084880.0,4.011,4.0209,3.9911,4.0011,47084880.0
2019-03-11 15:00:00,4.03,4.05,4.03,4.04,52953440.0,4.0011,4.0209,4.0011,4.011,52953440.0
2019-03-11 15:30:00,4.04,4.04,4.02,4.03,64477600.0,4.011,4.011,3.9911,4.0011,64477600.0
2019-03-12 09:30:00,4.06,4.07,3.98,4.04,99104440.0,4.0309,4.0408,3.9514,4.011,99104440.0
2019-03-12 10:00:00,4.04,4.08,4.04,4.05,59153480.0,4.011,4.0507,4.011,4.0209,59153480.0
2019-03-12 10:30:00,4.05,4.07,4.04,4.06,32088720.0,4.0209,4.0408,4.011,4.0309,32088720.0
2019-03-12 11:00:00,4.06,4.07,4.03,4.03,37188240.0,4.0309,4.0408,4.0011,4.0011,37188240.0
2019-03-12 11:30:00,4.04,4.09,4.03,4.08,43780640.0,4.011,4.0606,4.0011,4.0507,43780640.0
2019-03-12 12:00:00,4.08,4.09,4.07,4.09,38577720.0,4.0507,4.0606,4.0408,4.0606,38577720.0
2019-03-12 12:30:00,4.09,4.1,4.08,4.09,22004840.0,4.0606,4.0706,4.0507,4.0606,22004840.0
2019-03-12 13:00:00,4.09,4.1,4.08,4.08,16576240.0,4.0606,4.0706,4.0507,4.0507,16576240.0
2019-03-12 13:30:00,4.08,4.1,4.07,4.1,22592920.0,4.0507,4.0706,4.0408,4.0706,22592920.0
2019-03-12 14:00:00,4.1,4.11,4.08,4.09,24252880.0,4.0706,4.0805,4.0507,4.0606,24252880.0
2019-03-12 14:30:00,4.09,4.09,4.08,4.09,17885800.0,4.0606,4.0606,4.0507,4.0606,17885800.0
2019-03-12 15:00:00,4.09,4.09,4.06,4.07,26925000.0,4.0606,4.0606,4.0309,4.0408,26925000.0
2019-03-12 15:30:00,4.07,4.08,4.05,4.06,40170800.0,4.0408,4.0507,4.0209,4.0309,40170800.0
2019-03-13 09:30:00,4.1,4.18,4.09,4.16,107598640.0,4.0706,4.15,4.0606,4.1301,107598640.0
2019-03-13 10:00:00,4.16,4.2,4.15,4.19,84299600.0,4.1301,4.1699,4.1202,4.1599,84299600.0
2019-03-13 10:30:00,4.19,4.22,4.17,4.22,70000960.0,4.1599,4.1897,4.1401,4.1897,70000960.0
2019-03-13 11:00:00,4.22,4.25,4.22,4.24,65119280.0,4.1897,4.2195,4.1897,4.2096,65119280.0
2019-03-13 11:30:00,4.24,4.24,4.22,4.22,43442440.0,4.2096,4.2096,4.1897,4.1897,43442440.0
2019-03-13 12:00:00,4.22,4.24,4.2,4.21,39727640.0,4.1897,4.2096,4.1699,4.1798,39727640.0
2019-03-13 12:30:00,4.21,4.21,4.19,4.21,34788080.0,4.1798,4.1798,4.1599,4.1798,34788080.0
2019-03-13 13:00:00,4.21,4.22,4.21,4.21,22526760.0,4.1798,4.1897,4.1798,4.1798,22526760.0
2019-03-13 13:30:00,4.21,4.23,4.21,4.23,26074960.0,4.1798,4.1996,4.1798,4.1996,26074960.0
2019-03-13 14:00:00,4.23,4.23,4.21,4.22,24824320.0,4.1996,4.1996,4.1798,4.1897,24824320.0
2019-03-13 14:30:00,4.22,4.22,4.19,4.21,38494400.0,4.1897,4.1897,4.1599,4.1798,38494400.0
2019-03-13 15:00:00,4.21,4.21,4.19,4.2,28378600.0,4.1798,4.1798,4.1599,4.1699,28378600.0
2019-03-13 15:30:00,4.2,4.23,4.2,4.22,56130400.0,4.1699,4.1996,4.1699,4.1897,56130400.0
2019-03-14 09:30:00,4.22,4.24,4.16,4.23,93780760.0,4.1897,4.2096,4.1301,4.1996,93780760.0
2019-03-14 10:00:00,4.23,4.24,4.18,4.2,44943040.0,4.1996,4.2096,4.15,4.1699,44943040.0
2019-03-14 10:30:00,4.2,4.21,4.17,4.17,35930880.0,4.1699,4.1798,4.1401,4.1401,35930880.0
2019-03-14 11:00:00,4.17,4.19,4.17,4.17,22038520.0,4.1401,4.1599,4.1401,4.1401,22038520.0
2019-03-14 11:30:00,4.17,4.18,4.17,4.17,14439040.0,4.1401,4.15,4.1401,4.1401,14439040.0
2019-03-14 12:00:00,4.17,4.2,4.17,4.2,20836560.0,4.1401,4.1699,4.1401,4.1699,20836560.0
2019-03-14 12:30:00,4.2,4.22,4.2,4.2,21692120.0,4.1699,4.1897,4.1699,4.1699,21692120.0
2019-03-14 13:00:00,4.2,4.21,4.18,4.19,17123240.0,4.1699,4.1798,4.15,4.1599,17123240.0
2019-03-14 13:30:00,4.19,4.19,4.18,4.19,12277440.0,4.1599,4.1599,4.15,4.1599,12277440.0
2019-03-14 14:00:00,4.19,4.19,4.17,4.18,13014360.0,4.1599,4.1599,4.1401,4.15,13014360.0
2019-03-14 14:30:00,4.18,4.18,4.15,4.15,21130360.0,4.15,4.15,4.1202,4.1202,21130360.0
2019-03-14 15:00:00,4.15,4.16,4.14,4.14,33898760.0,4.1202,4.1301,4.1103,4.1103,33898760.0
2019-03-14 15:30:00,4.14,4.16,4.13,4.14,54482880.0,4.1103,4.1301,4.1004,4.1103,54482880.0
2019-03-15 09:30:00,4.19,4.29,4.18,4.27,151579720.0,4.1599,4.2592,4.15,4.2394,151579720.0
2019-03-15 10:00:00,4.27,4.28,4.25,4.26,53089840.0,4.2394,4.2493,4.2195,4.2294,53089840.0
2019-03-15 10:30:00,4.26,4.28,4.24,4.26,45529200.0,4.2294,4.2493,4.2096,4.2294,45529200.0
2019-03-15 11:00:00,4.26,4.29,4.25,4.27,32963840.0,4.2294,4.2592,4.2195,4.2394,32963840.0
2019-03-15 11:30:00,4.26,4.27,4.24,4.25,34504120.0,4.2294,4.2394,4.2096,4.2195,34504120.0
2019-03-15 12:00:00,4.25,4.26,4.24,4.25,22024240.0,4.2195,4.2294,4.2096,4.2195,22024240.0
2019-03-15 12:30:00,4.25,4.26,4.24,4.25,17864800.0,4.2195,4.2294,4.2096,4.2195,17864800.0
2019-03-15 13:00:00,4.25,4.26,4.24,4.26,18023920.0,4.2195,4.2294,4.2096,4.2294,18023920.0
2019-03-15 13:30:00,4.26,4.26,4.25,4.25,14753880.0,4.2294,4.2294,4.2195,4.2195,14753880.0
2019-03-15 14:00:00,4.25,4.26,4.24,4.26,18404920.0,4.2195,4.2294,4.2096,4.2294,18404920.0
2019-03-15 14:30:00,4.26,4.26,4.24,4.25,13226920.0,4.2294,4.2294,4.2096,4.2195,13226920.0
2019-03-15 15:00:00,4.25,4.25,4.24,4.25,17815320.0,4.2195,4.2195,4.2096,4.2195,17815320.0
2019-03-15 15:30:00,4.25,4.25,4.23,4.25,56888200.0,4.2195,4.2195,4.1996,4.2195,56888200.0
2019-03-18 09:30:00,4.28,4.33,4.27,4.31,90468120.0,4.2493,4.2989,4.2394,4.2791,90468120.0
2019-03-18 10:00:00,4.31,4.32,4.26,4.26,58488920.0,4.2791,4.289,4.2294,4.2294,58488920.0
2019-03-18 10:30:00,4.26,4.29,4.25,4.28,33018640.0,4.2294,4.2592,4.2195,4.2493,33018640.0
2019-03-18 11:00:00,4.28,4.29,4.22,4.23,39879080.0,4.2493,4.2592,4.1897,4.1996,39879080.0
2019-03-18 11:30:00,4.23,4.24,4.21,4.21,31789760.0,4.1996,4.2096,4.1798,4.1798,31789760.0
2019-03-18 12:00:00,4.21,4.22,4.2,4.2,27929920.0,4.1798,4.1897,4.1699,4.1699,27929920.0
2019-03-18 12:30:00,4.2,4.23,4.2,4.23,22111960.0,4.1699,4.1996,4.1699,4.1996,22111960.0
2019-03-18 13:00:00,4.23,4.24,4.22,4.23,15801560.0,4.1996,4.2096,4.1897,4.1996,15801560.0
2019-03-18 13:30:00,4.23,4.23,4.21,4.21,12421080.0,4.1996,4.1996,4.1798,4.1798,12421080.0
2019-03-18 14:00:00,4.21,4.23,4.21,4.22,9975920.0,4.1798,4.1996,4.1798,4.1897,9975920.0
2019-03-18 14:30:00,4.22,4.24,4.22,4.23,12898760.0,4.1897,4.2096,4.1897,4.1996,12898760.0
2019-03-18 15:00:00,4.23,4.24,4.22,4.22,13645560.0,4.1996,4.2096,4.1897,4.1897,13645560.0
2019-03-18 15:30:00,4.22,4.24,4.22,4.22,32158720.0,4.1897,4.2096,4.1897,4.1897,32158720.0
2019-03-19 09:30:00,4.32,4.38,4.3,4.35,131285400.0,4.289,4.3486,4.2691,4.3188,131285400.0
2019-03-19 10:00:00,4.35,4.39,4.35,4.38,82955720.0,4.3188,4.3585,4.3188,4.3486,82955720.0
2019-03-19 10:30:00,4.39,4.41,4.38,4.38,59982720.0,4.3585,4.3783,4.3486,4.3486,59982720.0
2019-03-19 11:00:00,4.38,4.4,4.37,4.39,36723480.0,4.3486,4.3684,4.3386,4.3585,36723480.0
2019-03-19 11:30:00,4.39,4.4,4.37,4.38,26869320.0,4.3585,4.3684,4.3386,4.3486,26869320.0
2019-03-19 12:00:00,4.38,4.42,4.38,4.4,53005040.0,4.3486,4.3883,4.3486,4.3684,53005040.0
2019-03-19 12:30:00,4.4,4.42,4.38,4.4,43178080.0,4.3684,4.3883,4.3486,4.3684,43178080.0
2019-03-19 13:00:00,4.4,4.41,4.39,4.4,26075360.0,4.3684,4.3783,4.3585,4.3684,26075360.0
2019-03-19 13:30:00,4.4,4.42,4.4,4.41,29299120.0,4.3684,4.3883,4.3684,4.3783,29299120.0
2019-03-19 14:00:00,4.41,4.44,4.39,4.43,69389480.0,4.3783,4.4081,4.3585,4.3982,69389480.0
2019-03-19 14:30:00,4.43,4.43,4.41,4.41,31525920.0,4.3982,4.3982,4.3783,4.3783,31525920.0
2019-03-19 15:00:00,4.41,4.44,4.39,4.4,46356880.0,4.3783,4.4081,4.3585,4.3684,46356880.0
2019-03-19 15:30:00,4.4,4.41,4.37,4.39,77924680.0,4.3684,4.3783,4.3386,4.3585,77924680.0
2019-03-20 09:30:00,4.42,4.48,4.38,4.4,146116960.0,4.3883,4.4478,4.3486,4.3684,146116960.0
2019-03-20 10:00:00,4.4,4.42,4.36,4.37,64102880.0,4.3684,4.3883,4.3287,4.3386,64102880.0
2019-03-20 10:30:00,4.37,4.4,4.35,4.4,48882640.0,4.3386,4.3684,4.3188,4.3684,48882640.0
2019-03-20 11:00:00,4.4,4.4,4.35,4.35,27887120.0,4.3684,4.3684,4.3188,4.3188,27887120.0
2019-03-20 11:30:00,4.35,4.38,4.35,4.36,26076360.0,4.3188,4.3486,4.3188,4.3287,26076360.0
2019-03-20 12:00:00,4.36,4.37,4.35,4.36,17102840.0,4.3287,4.3386,4.3188,4.3287,17102840.0
2019-03-20 12:30:00,4.35,4.36,4.33,4.35,33740960.0,4.3188,4.3287,4.2989,4.3188,33740960.0
2019-03-20 13:00:00,4.35,4.35,4.33,4.33,17211520.0,4.3188,4.3188,4.2989,4.2989,17211520.0
2019-03-20 13:30:00,4.33,4.34,4.33,4.34,18073240.0,4.2989,4.3089,4.2989,4.3089,18073240.0
2019-03-20 14:00:00,4.34,4.4,4.34,4.4,62840440.0,4.3089,4.3684,4.3089,4.3684,62840440.0
2019-03-20 14:30:00,4.4,4.41,4.38,4.39,42693000.0,4.3684,4.3783,4.3486,4.3585,42693000.0
2019-03-20 15:00:00,4.39,4.4,4.37,4.38,27591640.0,4.3585,4.3684,4.3386,4.3486,27591640.0
2019-03-20 15:30:00,4.38,4.38,4.35,4.36,55339080.0,4.3486,4.3486,4.3188,4.3287,55339080.0
2019-03-21 09:30:00,4.38,4.48,4.38,4.47,114660160.0,4.3486,4.4478,4.3486,4.4379,114660160.0
2019-03-21 10:00:00,4.47,4.49,4.45,4.49,50483120.0,4.4379,4.4578,4.4181,4.4578,50483120.0
2019-03-21 10:30:00,4.49,4.51,4.48,4.49,48157480.0,4.4578,4.4776,4.4478,4.4578,48157480.0
2019-03-21 11:00:00,4.49,4.51,4.48,4.49,40267040.0,4.4578,4.4776,4.4478,4.4578,40267040.0
2019-03-21 11:30:00,4.49,4.53,4.49,4.52,43999800.0,4.4578,4.4975,4.4578,4.4876,43999800.0
2019-03-21 12:00:00,4.52,4.55,4.52,4.52,57827480.0,4.4876,4.5173,4.4876,4.4876,57827480.0
2019-03-21 12:30:00,4.52,4.55,4.51,4.55,34551760.0,4.4876,4.5173,4.4776,4.5173,34551760.0
2019-03-21 13:00:00,4.55,4.57,4.54,4.57,39080720.0,4.5173,4.5372,4.5074,4.5372,39080720.0
2019-03-21 13:30:00,4.57,4.58,4.56,4.56,28209920.0,4.5372,4.5471,4.5273,4.5273,28209920.0
2019-03-21 14:00:00,4.56,4.59,4.56,4.59,34318120.0,4.5273,4.5571,4.5273,4.5571,34318120.0
2019-03-21 14:30:00,4.59,4.62,4.59,4.6,46416320.0,4.5571,4.5868,4.5571,4.567,46416320.0
2019-03-21 15:00:00,4.6,4.63,4.6,4.61,45377360.0,4.567,4.5968,4.567,4.5769,45377360.0
2019-03-21 15:30:00,4.62,4.62,4.6,4.6,75429680.0,4.5868,4.5868,4.567,4.567,75429680.0
2019-03-22 09:30:00,4.57,4.62,4.52,4.53,120856760.0,4.5372,4.5868,4.4876,4.4975,120856760.0
2019-03-22 10:00:00,4.53,4.57,4.51,4.55,72395400.0,4.4975,4.5372,4.4776,4.5173,72395400.0
2019-03-22 10:30:00,4.55,4.57,4.49,4.5,60872720.0,4.5173,4.5372,4.4578,4.4677,60872720.0
2019-03-22 11:00:00,4.51,4.51,4.47,4.47,58717000.0,4.4776,4.4776,4.4379,4.4379,58717000.0
2019-03-22 11:30:00,4.47,4.49,4.43,4.43,50471800.0,4.4379,4.4578,4.3982,4.3982,50471800.0
2019-03-22 12:00:00,4.43,4.46,4.43,4.45,41145080.0,4.3982,4.428,4.3982,4.4181,41145080.0
2019-03-22 12:30:00,4.45,4.48,4.45,4.48,40586800.0,4.4181,4.4478,4.4181,4.4478,40586800.0
2019-03-22 13:00:00,4.48,4.49,4.45,4.46,36410960.0,4.4478,4.4578,4.4181,4.428,36410960.0
2019-03-22 13:30:00,4.46,4.46,4.43,4.43,19468640.0,4.428,4.428,4.3982,4.3982,19468640.0
2019-03-22 14:00:00,4.43,4.46,4.43,4.45,26373160.0,4.3982,4.428,4.3982,4.4181,26373160.0
2019-03-22 14:30:00,4.45,4.47,4.44,4.47,19088960.0,4.4181,4.4379,4.4081,4.4379,19088960.0
2019-03-22 15:00:00,4.47,4.48,4.44,4.44,31535600.0,4.4379,4.4478,4.4081,4.4081,31535600.0
2019-03-22 15:30:00,4.44,4.44,4.42,4.44,62318800.0,4.4081,4.4081,4.3883,4.4081,62318800.0
2019-03-25 09:30:00,4.4,4.46,4.34,4.35,95830320.0,4.3684,4.428,4.3089,4.3188,95830320.0
2019-03-25 10:00:00,4.35,4.36,4.28,4.31,70054360.0,4.3188,4.3287,4.2493,4.2791,70054360.0
2019-03-25 10:30:00,4.31,4.35,4.3,4.33,43135520.0,4.2791,4.3188,4.2691,4.2989,43135520.0
2019-03-25 11:00:00,4.33,4.35,4.31,4.34,29535440.0,4.2989,4.3188,4.2791,4.3089,29535440.0
2019-03-25 11:30:00,4.35,4.35,4.3,4.3,21472000.0,4.3188,4.3188,4.2691,4.2691,21472000.0
2019-03-25 12:00:00,4.3,4.34,4.3,4.33,18951080.0,4.2691,4.3089,4.2691,4.2989,18951080.0
2019-03-25 12:30:00,4.33,4.34,4.31,4.33,16592440.0,4.2989,4.3089,4.2791,4.2989,16592440.0
2019-03-25 13:00:00,4.33,4.34,4.31,4.32,14630040.0,4.2989,4.3089,4.2791,4.289,14630040.0
2019-03-25 13:30:00,4.32,4.32,4.29,4.3,17388600.0,4.289,4.289,4.2592,4.2691,17388600.0
2019-03-25 14:00:00,4.3,4.31,4.3,4.3,17789200.0,4.2691,4.2791,4.2691,4.2691,17789200.0
2019-03-25 14:30:00,4.3,4.33,4.3,4.32,14640760.0,4.2691,4.2989,4.2691,4.289,14640760.0
2019-03-25 15:00:00,4.32,4.35,4.32,4.35,24815400.0,4.289,4.3188,4.289,4.3188,24815400.0
2019-03-25 15:30:00,4.35,4.36,4.33,4.34,39435880.0,4.3188,4.3287,4.2989,4.3089,39435880.0
2019-03-26 09:30:00,4.48,4.54,4.45,4.53,165907200.0,4.4478,4.5074,4.4181,4.4975,165907200.0
2019-03-26 10:00:00,4.53,4.53,4.47,4.48,56510640.0,4.4975,4.4975,4.4379,4.4478,56510640.0
2019-03-26 10:30:00,4.48,4.5,4.47,4.48,37095400.0,4.4478,4.4677,4.4379,4.4478,37095400.0
2019-03-26 11:00:00,4.48,4.48,4.43,4.44,44119640.0,4.4478,4.4478,4.3982,4.4081,44119640.0
2019-03-26 11:30:00,4.44,4.46,4.43,4.44,31101440.0,4.4081,4.428,4.3982,4.4081,31101440.0
2019-03-26 12:00:00,4.44,4.46,4.43,4.43,28317960.0,4.4081,4.428,4.3982,4.3982,28317960.0
2019-03-26 12:30:00,4.43,4.44,4.41,4.42,27070240.0,4.3982,4.4081,4.3783,4.3883,27070240.0
2019-03-26 13:00:00,4.42,4.43,4.41,4.42,22094040.0,4.3883,4.3982,4.3783,4.3883,22094040.0
2019-03-26 13:30:00,4.42,4.42,4.38,4.38,32378480.0,4.3883,4.3883,4.3486,4.3486,32378480.0
2019-03-26 14:00:00,4.38,4.4,4.37,4.37,29638360.0,4.3486,4.3684,4.3386,4.3386,29638360.0
2019-03-26 14:30:00,4.37,4.4,4.36,4.4,25678920.0,4.3386,4.3684,4.3287,4.3684,25678920.0
2019-03-26 15:00:00,4.4,4.41,4.38,4.38,37852840.0,4.3684,4.3783,4.3486,4.3486,37852840.0
2019-03-26 15:30:00,4.38,4.43,4.38,4.42,51311800.0,4.3486,4.3982,4.3486,4.3883,51311800.0
2019-03-27 09:30:00,4.45,4.49,4.37,4.39,93883480.0,4.4181,4.4578,4.3386,4.3585,93883480.0
2019-03-27 10:00:00,4.39,4.45,4.39,4.45,50798520.0,4.3585,4.4181,4.3585,4.4181,50798520.0
2019-03-27 10:30:00,4.45,4.45,4.4,4.41,32140960.0,4.4181,4.4181,4.3684,4.3783,32140960.0
2019-03-27 11:00:00,4.41,4.42,4.37,4.37,31624000.0,4.3783,4.3883,4.3386,4.3386,31624000.0
2019-03-27 11:30:00,4.37,4.38,4.34,4.36,31926040.0,4.3386,4.3486,4.3089,4.3287,31926040.0
2019-03-27 12:00:00,4.36,4.38,4.35,4.38,19990880.0,4.3287,4.3486,4.3188,4.3486,19990880.0
2019-03-27 12:30:00,4.38,4.39,4.37,4.37,14324800.0,4.3486,4.3585,4.3386,4.3386,14324800.0
2019-03-27 13:00:00,4.37,4.39,4.36,4.39,20149840.0,4.3386,4.3585,4.3287,4.3585,20149840.0
2019-03-27 13:30:00,4.39,4.4,4.38,4.38,14436000.0,4.3585,4.3684,4.3486,4.3486,14436000.0
2019-03-27 14:00:00,4.39,4.41,4.38,4.4,15343160.0,4.3585,4.3783,4.3486,4.3684,15343160.0
2019-03-27 14:30:00,4.39,4.4,4.38,4.39,14044480.0,4.3585,4.3684,4.3486,4.3585,14044480.0
2019-03-27 15:00:00,4.39,4.4,4.38,4.4,18604800.0,4.3585,4.3684,4.3486,4.3684,18604800.0
2019-03-27 15:30:00,4.4,4.42,4.4,4.41,39616520.0,4.3684,4.3883,4.3684,4.3783,39616520.0
2019-03-28 09:30:00,4.44,4.46,4.38,4.46,93972280.0,4.4081,4.428,4.3486,4.428,93972280.0
2019-03-28 10:00:00,4.46,4.5,4.45,4.47,57205240.0,4.428,4.4677,4.4181,4.4379,57205240.0
2019-03-28 10:30:00,4.47,4.48,4.44,4.44,30567680.0,4.4379,4.4478,4.4081,4.4081,30567680.0
2019-03-28 11:00:00,4.44,4.44,4.39,4.39,37143360.0,4.4081,4.4081,4.3585,4.3585,37143360.0
2019-03-28 11:30:00,4.39,4.42,4.39,4.41,32894440.0,4.3585,4.3883,4.3585,4.3783,32894440.0
2019-03-28 12:00:00,4.41,4.43,4.4,4.42,21408680.0,4.3783,4.3982,4.3684,4.3883,21408680.0
2019-03-28 12:30:00,4.42,4.46,4.41,4.45,22573880.0,4.3883,4.428,4.3783,4.4181,22573880.0
2019-03-28 13:00:00,4.44,4.45,4.43,4.45,14795440.0,4.4081,4.4181,4.3982,4.4181,14795440.0
2019-03-28 13:30:00,4.45,4.45,4.43,4.44,10556560.0,4.4181,4.4181,4.3982,4.4081,10556560.0
2019-03-28 14:00:00,4.44,4.45,4.43,4.44,10942440.0,4.4081,4.4181,4.3982,4.4081,10942440.0
2019-03-28 14:30:00,4.44,4.44,4.42,4.43,11465080.0,4.4081,4.4081,4.3883,4.3982,11465080.0
2019-03-28 15:00:00,4.43,4.45,4.43,4.43,20400840.0,4.3982,4.4181,4.3982,4.3982,20400840.0
2019-03-28 15:30:00,4.43,4.44,4.43,4.43,26504240.0,4.3982,4.4081,4.3982,4.3982,26504240.0
2019-03-29 09:30:00,4.5,4.51,4.45,4.47,82616560.0,4.4677,4.4776,4.4181,4.4379,82616560.0
2019-03-29 10:00:00,4.47,4.5,4.46,4.48,34740320.0,4.4379,4.4677,4.428,4.4478,34740320.0
2019-03-29 10:30:00,4.48,4.49,4.45,4.46,27538960.0,4.4478,4.4578,4.4181,4.428,27538960.0
2019-03-29 11:00:00,4.46,4.49,4.46,4.49,25485080.0,4.428,4.4578,4.428,4.4578,25485080.0
2019-03-29 11:30:00,4.49,4.49,4.46,4.46,20575000.0,4.4578,4.4578,4.428,4.428,20575000.0
2019-03-29 12:00:00,4.46,4.47,4.46,4.47,27095240.0,4.428,4.4379,4.428,4.4379,27095240.0
2019-03-29 12:30:00,4.47,4.47,4.45,4.46,19581760.0,4.4379,4.4379,4.4181,4.428,19581760.0
2019-03-29 13:00:00,4.46,4.47,4.46,4.47,8974960.0,4.428,4.4379,4.428,4.4379,8974960.0
2019-03-29 13:30:00,4.47,4.47,4.46,4.47,12440320.0,4.4379,4.4379,4.428,4.4379,12440320.0
2019-03-29 14:00:00,4.47,4.49,4.47,4.49,15461040.0,4.4379,4.4578,4.4379,4.4578,15461040.0
2019-03-29 14:30:00,4.49,4.5,4.48,4.49,21861040.0,4.4578,4.4677,4.4478,4.4578,21861040.0
2019-03-29 15:00:00,4.49,4.5,4.48,4.48,25870640.0,4.4578,4.4677,4.4478,4.4478,25870640.0
2019-03-29 15:30:00,4.48,4.49,4.48,4.49,39991600.0,4.4478,4.4578,4.4478,4.4578,39991600.0
2019-04-01 09:30:00,4.58,4.58,4.51,4.52,101396760.0,4.5471,4.5471,4.4776,4.4876,101396760.0
2019-04-01 10:00:00,4.52,4.54,4.51,4.53,42719280.0,4.4876,4.5074,4.4776,4.4975,42719280.0
2019-04-01 10:30:00,4.53,4.54,4.52,4.54,21399240.0,4.4975,4.5074,4.4876,4.5074,21399240.0
2019-04-01 11:00:00,4.54,4.56,4.53,4.56,32865280.0,4.5074,4.5273,4.4975,4.5273,32865280.0
2019-04-01 11:30:00,4.56,4.56,4.54,4.55,22048520.0,4.5273,4.5273,4.5074,4.5173,22048520.0
2019-04-01 12:00:00,4.55,4.55,4.53,4.55,16501480.0,4.5173,4.5173,4.4975,4.5173,16501480.0
2019-04-01 12:30:00,4.55,4.57,4.55,4.57,24823720.0,4.5173,4.5372,4.5173,4.5372,24823720.0
2019-04-01 13:00:00,4.57,4.58,4.56,4.57,19912200.0,4.5372,4.5471,4.5273,4.5372,19912200.0
2019-04-01 13:30:00,4.57,4.58,4.57,4.58,10346440.0,4.5372,4.5471,4.5372,4.5471,10346440.0
2019-04-01 14:00:00,4.58,4.59,4.57,4.59,21175040.0,4.5471,4.5571,4.5372,4.5571,21175040.0
2019-04-01 14:30:00,4.59,4.59,4.57,4.57,15452320.0,4.5571,4.5571,4.5372,4.5372,15452320.0
2019-04-01 15:00:00,4.57,4.57,4.56,4.56,25648400.0,4.5372,4.5372,4.5273,4.5273,25648400.0
2019-04-01 15:30:00,4.56,4.57,4.55,4.56,45409800.0,4.5273,4.5372,4.5173,4.5273,45409800.0
2019-04-02 09:30:00,4.58,4.62,4.54,4.55,98177680.0,4.5471,4.5868,4.5074,4.5173,98177680.0
2019-04-02 10:00:00,4.55,4.6,4.55,4.59,43503480.0,4.5173,4.567,4.5173,4.5571,43503480.0
2019-04-02 10:30:00,4.59,4.61,4.59,4.61,29532120.0,4.5571,4.5769,4.5571,4.5769,29532120.0
2019-04-02 11:00:00,4.61,4.61,4.56,4.58,31584200.0,4.5769,4.5769,4.5273,4.5471,31584200.0
2019-04-02 11:30:00,4.58,4.59,4.56,4.58,20422160.0,4.5471,4.5571,4.5273,4.5471,20422160.0
2019-04-02 12:00:00,4.58,4.58,4.56,4.56,16225200.0,4.5471,4.5471,4.5273,4.5273,16225200.0
2019-04-02 12:30:00,4.56,4.57,4.55,4.56,16529000.0,4.5273,4.5372,4.5173,4.5273,16529000.0
2019-04-02 13:00:00,4.56,4.57,4.55,4.56,20350000.0,4.5273,4.5372,4.5173,4.5273,20350000.0
2019-04-02 13:30:00,4.56,4.57,4.56,4.56,14923720.0,4.5273,4.5372,4.5273,4.5273,14923720.0
2019-04-02 14:00:00,4.56,4.56,4.55,4.56,14807960.0,4.5273,4.5273,4.5173,4.5273,14807960.0
2019-04-02 14:30:00,4.56,4.57,4.56,4.57,16335160.0,4.5273,4.5372,4.5273,4.5372,16335160.0
2019-04-02 15:00:00,4.57,4.58,4.57,4.58,22553600.0,4.5372,4.5471,4.5372,4.5471,22553600.0
2019-04-02 15:30:00,4.58,4.58,4.57,4.58,28239200.0,4.5471,4.5471,4.5372,4.5471,28239200.0
2019-04-03 09:30:00,4.63,4.73,4.62,4.7,185671800.0,4.5968,4.6961,4.5868,4.6663,185671800.0
2019-04-03 10:00:00,4.7,4.74,4.69,4.72,67363760.0,4.6663,4.706,4.6563,4.6861,67363760.0
2019-04-03 10:30:00,4.72,4.75,4.72,4.74,50608400.0,4.6861,4.7159,4.6861,4.706,50608400.0
2019-04-03 11:00:00,4.74,4.77,4.74,4.75,46065160.0,4.706,4.7358,4.706,4.7159,46065160.0
2019-04-03 11:30:00,4.75,4.77,4.75,4.77,31590800.0,4.7159,4.7358,4.7159,4.7358,31590800.0
2019-04-03 12:00:00,4.77,4.78,4.74,4.74,40658920.0,4.7358,4.7457,4.706,4.706,40658920.0
2019-04-03 12:30:00,4.74,4.75,4.72,4.73,33782480.0,4.706,4.7159,4.6861,4.6961,33782480.0
2019-04-03 13:00:00,4.73,4.75,4.73,4.75,22345040.0,4.6961,4.7159,4.6961,4.7159,22345040.0
2019-04-03 13:30:00,4.75,4.75,4.71,4.71,26425400.0,4.7159,4.7159,4.6762,4.6762,26425400.0
2019-04-03 14:00:00,4.71,4.73,4.69,4.73,27288240.0,4.6762,4.6961,4.6563,4.6961,27288240.0
2019-04-03 14:30:00,4.73,4.73,4.71,4.71,28122240.0,4.6961,4.6961,4.6762,4.6762,28122240.0
2019-04-03 15:00:00,4.71,4.72,4.69,4.7,36630960.0,4.6762,4.6861,4.6563,4.6663,36630960.0
2019-04-03 15:30:00,4.7,4.72,4.69,4.72,45557600.0,4.6663,4.6861,4.6563,4.6861,45557600.0
2019-04-04 09:30:00,4.7,4.75,4.66,4.72,93669440.0,4.6663,4.7159,4.6266,4.6861,93669440.0
2019-04-04 10:00:00,4.72,4.73,4.68,4.68,40516080.0,4.6861,4.6961,4.6464,4.6464,40516080.0
2019-04-04 10:30:00,4.68,4.72,4.66,4.7,36580800.0,4.6464,4.6861,4.6266,4.6663,36580800.0
2019-04-04 11:00:00,4.7,4.71,4.67,4.68,21400560.0,4.6663,4.6762,4.6365,4.6464,21400560.0
2019-04-04 11:30:00,4.68,4.7,4.68,4.68,17973920.0,4.6464,4.6663,4.6464,4.6464,17973920.0
2019-04-04 12:00:00,4.68,4.7,4.66,4.67,16426240.0,4.6464,4.6663,4.6266,4.6365,16426240.0
2019-04-04 12:30:00,4.67,4.68,4.64,4.67,29057120.0,4.6365,4.6464,4.6067,4.6365,29057120.0
2019-04-04 13:00:00,4.67,4.69,4.67,4.68,12795320.0,4.6365,4.6563,4.6365,4.6464,12795320.0
2019-04-04 13:30:00,4.68,4.7,4.68,4.69,11812640.0,4.6464,4.6663,4.6464,4.6563,11812640.0
2019-04-04 14:00:00,4.69,4.72,4.68,4.71,20001560.0,4.6563,4.6861,4.6464,4.6762,20001560.0
2019-04-04 14:30:00,4.71,4.73,4.71,4.72,12910680.0,4.6762,4.6961,4.6762,4.6861,12910680.0
2019-04-04 15:00:00,4.72,4.73,4.69,4.69,19723680.0,4.6861,4.6961,4.6563,4.6563,19723680.0
2019-04-04 15:30:00,4.69,4.71,4.69,4.71,24065960.0,4.6563,4.6762,4.6563,4.6762,24065960.0
2019-04-05 09:30:00,4.75,4.78,4.72,4.73,84548720.0,4.7159,4.7457,4.6861,4.6961,84548720.0
2019-04-05 10:00:00,4.73,4.75,4.71,4.72,32821840.0,4.6961,4.7159,4.6762,4.6861,32821840.0
2019-04-05 10:30:00,4.72,4.74,4.72,4.73,23522440.0,4.6861,4.706,4.6861,4.6961,23522440.0
2019-04-05 11:00:00,4.73,4.76,4.73,4.76,30882920.0,4.6961,4.7258,4.6961,4.7258,30882920.0
2019-04-05 11:30:00,4.76,4.77,4.75,4.77,24855280.0,4.7258,4.7358,4.7159,4.7358,24855280.0
2019-04-05 12:00:00,4.77,4.79,4.77,4.78,36408760.0,4.7358,4.7556,4.7358,4.7457,36408760.0
2019-04-05 12:30:00,4.78,4.79,4.77,4.77,24834880.0,4.7457,4.7556,4.7358,4.7358,24834880.0
2019-04-05 13:00:00,4.77,4.78,4.77,4.77,14309280.0,4.7358,4.7457,4.7358,4.7358,14309280.0
2019-04-05 13:30:00,4.77,4.79,4.77,4.78,16322440.0,4.7358,4.7556,4.7358,4.7457,16322440.0
2019-04-05 14:00:00,4.78,4.79,4.78,4.78,14393040.0,4.7457,4.7556,4.7457,4.7457,14393040.0
2019-04-05 14:30:00,4.78,4.78,4.77,4.77,18419000.0,4.7457,4.7457,4.7358,4.7358,18419000.0
2019-04-05 15:00:00,4.77,4.78,4.77,4.77,19117880.0,4.7358,4.7457,4.7358,4.7358,19117880.0
2019-04-05 15:30:00,4.77,4.78,4.77,4.77,33250160.0,4.7358,4.7457,4.7358,4.7358,33250160.0
2019-04-08 09:30:00,4.74,4.82,4.72,4.8,87987200.0,4.706,4.7854,4.6861,4.7656,87987200.0
2019-04-08 10:00:00,4.8,4.8,4.76,4.76,33969160.0,4.7656,4.7656,4.7258,4.7258,33969160.0
2019-04-08 10:30:00,4.76,4.78,4.74,4.75,36997840.0,4.7258,4.7457,4.706,4.7159,36997840.0
2019-04-08 11:00:00,4.75,4.76,4.73,4.75,26250320.0,4.7159,4.7258,4.6961,4.7159,26250320.0
2019-04-08 11:30:00,4.75,4.76,4.73,4.74,16084360.0,4.7159,4.7258,4.6961,4.706,16084360.0
2019-04-08 12:00:00,4.74,4.74,4.73,4.74,18647120.0,4.706,4.706,4.6961,4.706,18647120.0
2019-04-08 12:30:00,4.74,4.75,4.73,4.75,15846080.0,4.706,4.7159,4.6961,4.7159,15846080.0
2019-04-08 13:00:00,4.75,4.76,4.74,4.76,9618960.0,4.7159,4.7258,4.706,4.7258,9618960.0
2019-04-08 13:30:00,4.76,4.76,4.75,4.76,12741600.0,4.7258,4.7258,4.7159,4.7258,12741600.0
2019-04-08 14:00:00,4.76,4.79,4.76,4.78,18446760.0,4.7258,4.7556,4.7258,4.7457,18446760.0
2019-04-08 14:30:00,4.78,4.79,4.77,4.78,16672520.0,4.7457,4.7556,4.7358,4.7457,16672520.0
2019-04-08 15:00:00,4.78,4.8,4.78,4.79,22242720.0,4.7457,4.7656,4.7457,4.7556,22242720.0
2019-04-08 15:30:00,4.79,4.8,4.78,4.79,34195520.0,4.7556,4.7656,4.7457,4.7556,34195520.0
2019-04-09 09:30:00,4.76,4.77,4.72,4.72,77839560.0,4.7258,4.7358,4.6861,4.6861,77839560.0
2019-04-09 10:00:00,4.72,4.75,4.71,4.74,44086920.0,4.6861,4.7159,4.6762,4.706,44086920.0
2019-04-09 10:30:00,4.74,4.74,4.69,4.71,39492760.0,4.706,4.706,4.6563,4.6762,39492760.0
2019-04-09 11:00:00,4.71,4.72,4.7,4.71,23667080.0,4.6762,4.6861,4.6663,4.6762,23667080.0
2019-04-09 11:30:00,4.71,4.72,4.7,4.71,16846560.0,4.6762,4.6861,4.6663,4.6762,16846560.0
2019-04-09 12:00:00,4.71,4.73,4.71,4.72,14038400.0,4.6762,4.6961,4.6762,4.6861,14038400.0
2019-04-09 12:30:00,4.72,4.73,4.72,4.73,15219320.0,4.6861,4.6961,4.6861,4.6961,15219320.0
2019-04-09 13:00:00,4.73,4.73,4.72,4.72,14491840.0,4.6961,4.6961,4.6861,4.6861,14491840.0
2019-04-09 13:30:00,4.72,4.73,4.71,4.72,16305440.0,4.6861,4.6961,4.6762,4.6861,16305440.0
2019-04-09 14:00:00,4.72,4.74,4.71,4.73,26280240.0,4.6861,4.706,4.6762,4.6961,26280240.0
2019-04-09 14:30:00,4.73,4.74,4.72,4.73,14717120.0,4.6961,4.706,4.6861,4.6961,14717120.0
2019-04-09 15:00:00,4.73,4.74,4.72,4.73,19867280.0,4.6961,4.706,4.6861,4.6961,19867280.0
2019-04-09 15:30:00,4.73,4.74,4.72,4.73,31454680.0,4.6961,4.706,4.6861,4.6961,31454680.0
2019-04-10 09:30:00,4.73,4.79,4.73,4.79,75418400.0,4.6961,4.7556,4.6961,4.7556,75418400.0
2019-04-10 10:00:00,4.79,4.82,4.78,4.79,57929040.0,4.7556,4.7854,4.7457,4.7556,57929040.0
2019-04-10 10:30:00,4.79,4.82,4.79,4.8,29502640.0,4.7556,4.7854,4.7556,4.7656,29502640.0
2019-04-10 11:00:00,4.8,4.83,4.8,4.81,26382440.0,4.7656,4.7953,4.7656,4.7755,26382440.0
2019-04-10 11:30:00,4.81,4.82,4.8,4.8,21606600.0,4.7755,4.7854,4.7656,4.7656,21606600.0
2019-04-10 12:00:00,4.8,4.8,4.79,4.8,16708600.0,4.7656,4.7656,4.7556,4.7656,16708600.0
2019-04-10 12:30:00,4.8,4.8,4.79,4.8,12197720.0,4.7656,4.7656,4.7556,4.7656,12197720.0
2019-04-10 13:00:00,4.8,4.81,4.79,4.79,12283600.0,4.7656,4.7755,4.7556,4.7556,12283600.0
2019-04-10 13:30:00,4.79,4.8,4.79,4.79,7384040.0,4.7556,4.7656,4.7556,4.7556,7384040.0
2019-04-10 14:00:00,4.79,4.79,4.76,4.77,21284360.0,4.7556,4.7556,4.7258,4.7358,21284360.0
2019-04-10 14:30:00,4.77,4.78,4.76,4.78,21207160.0,4.7358,4.7457,4.7258,4.7457,21207160.0
2019-04-10 15:00:00,4.78,4.81,4.78,4.8,31182480.0,4.7457,4.7755,4.7457,4.7656,31182480.0
2019-04-10 15:30:00,4.8,4.81,4.8,4.8,29274120.0,4.7656,4.7755,4.7656,4.7656,29274120.0
2019-04-11 09:30:00,4.8,4.81,4.74,4.75,60807640.0,4.7656,4.7755,4.706,4.7159,60807640.0
2019-04-11 10:00:00,4.75,4.78,4.74,4.77,35213920.0,4.7159,4.7457,4.706,4.7358,35213920.0
2019-04-11 10:30:00,4.77,4.79,4.76,4.79,29364720.0,4.7358,4.7556,4.7258,4.7556,29364720.0
2019-04-11 11:00:00,4.79,4.81,4.78,4.81,30957560.0,4.7556,4.7755,4.7457,4.7755,30957560.0
2019-04-11 11:30:00,4.81,4.81,4.79,4.81,23039560.0,4.7755,4.7755,4.7556,4.7755,23039560.0
2019-04-11 12:00:00,4.81,4.81,4.8,4.81,12095880.0,4.7755,4.7755,4.7656,4.7755,12095880.0
2019-04-11 12:30:00,4.81,4.84,4.8,4.83,24994920.0,4.7755,4.8053,4.7656,4.7953,24994920.0
2019-04-11 13:00:00,4.83,4.84,4.82,4.82,14010520.0,4.7953,4.8053,4.7854,4.7854,14010520.0
2019-04-11 13:30:00,4.82,4.82,4.8,4.8,15970560.0,4.7854,4.7854,4.7656,4.7656,15970560.0
2019-04-11 14:00:00,4.8,4.8,4.78,4.79,10314200.0,4.7656,4.7656,4.7457,4.7556,10314200.0
2019-04-11 14:30:00,4.79,4.8,4.77,4.78,14040080.0,4.7556,4.7656,4.7358,4.7457,14040080.0
2019-04-11 15:00:00,4.78,4.79,4.77,4.77,13843360.0,4.7457,4.7556,4.7358,4.7358,13843360.0
2019-04-11 15:30:00,4.77,4.79,4.77,4.79,23895840.0,4.7358,4.7556,4.7358,4.7556,23895840.0
2019-04-12 09:30:00,4.83,4.83,4.78,4.82,59835400.0,4.7953,4.7953,4.7457,4.7854,59835400.0
2019-04-12 10:00:00,4.82,4.82,4.78,4.79,31868560.0,4.7854,4.7854,4.7457,4.7556,31868560.0
2019-04-12 10:30:00,4.79,4.8,4.76,4.77,22829520.0,4.7556,4.7656,4.7258,4.7358,22829520.0
2019-04-12 11:00:00,4.77,4.77,4.75,4.77,23265080.0,4.7358,4.7358,4.7159,4.7358,23265080.0
2019-04-12 11:30:00,4.77,4.78,4.77,4.78,15340720.0,4.7358,4.7457,4.7358,4.7457,15340720.0
2019-04-12 12:00:00,4.78,4.79,4.78,4.78,14197680.0,4.7457,4.7556,4.7457,4.7457,14197680.0
2019-04-12 12:30:00,4.78,4.78,4.76,4.77,9686680.0,4.7457,4.7457,4.7258,4.7358,9686680.0
2019-04-12 13:00:00,4.77,4.78,4.76,4.76,15756120.0,4.7358,4.7457,4.7258,4.7258,15756120.0
2019-04-12 13:30:00,4.76,4.76,4.75,4.75,11599960.0,4.7258,4.7258,4.7159,4.7159,11599960.0
2019-04-12 14:00:00,4.75,4.76,4.75,4.75,12807240.0,4.7159,4.7258,4.7159,4.7159,12807240.0
2019-04-12 14:30:00,4.75,4.77,4.75,4.76,12744080.0,4.7159,4.7358,4.7159,4.7258,12744080.0
2019-04-12 15:00:00,4.76,4.77,4.75,4.75,15247800.0,4.7258,4.7358,4.7159,4.7159,15247800.0
2019-04-12 15:30:00,4.75,4.76,4.74,4.75,35911080.0,4.7159,4.7258,4.706,4.7159,35911080.0
2019-04-15 09:30:00,4.74,4.75,4.66,4.67,61884560.0,4.706,4.7159,4.6266,4.6365,61884560.0
2019-04-15 10:00:00,4.67,4.67,4.6,4.6,48708040.0,4.6365,4.6365,4.567,4.567,48708040.0
2019-04-15 10:30:00,4.6,4.6,4.58,4.6,49213000.0,4.567,4.567,4.5471,4.567,49213000.0
2019-04-15 11:00:00,4.6,4.63,4.6,4.62,25127960.0,4.567,4.5968,4.567,4.5868,25127960.0
2019-04-15 11:30:00,4.62,4.63,4.61,4.62,11876080.0,4.5868,4.5968,4.5769,4.5868,11876080.0
2019-04-15 12:00:00,4.62,4.63,4.6,4.61,14051960.0,4.5868,4.5968,4.567,4.5769,14051960.0
2019-04-15 12:30:00,4.61,4.62,4.6,4.62,10982120.0,4.5769,4.5868,4.567,4.5868,10982120.0
2019-04-15 13:00:00,4.62,4.63,4.62,4.62,12527320.0,4.5868,4.5968,4.5868,4.5868,12527320.0
2019-04-15 13:30:00,4.62,4.64,4.62,4.62,12082920.0,4.5868,4.6067,4.5868,4.5868,12082920.0
2019-04-15 14:00:00,4.62,4.62,4.61,4.62,12095320.0,4.5868,4.5868,4.5769,4.5868,12095320.0
2019-04-15 14:30:00,4.62,4.63,4.62,4.62,12773320.0,4.5868,4.5968,4.5868,4.5868,12773320.0
2019-04-15 15:00:00,4.62,4.62,4.61,4.62,15062440.0,4.5868,4.5868,4.5769,4.5868,15062440.0
2019-04-15 15:30:00,4.61,4.62,4.6,4.62,44655880.0,4.5769,4.5868,4.567,4.5868,44655880.0
2019-04-16 09:30:00,4.66,4.67,4.62,4.67,58422520.0,4.6266,4.6365,4.5868,4.6365,58422520.0
2019-04-16 10:00:00,4.67,4.71,4.66,4.7,39045680.0,4.6365,4.6762,4.6266,4.6663,39045680.0
2019-04-16 10:30:00,4.7,4.71,4.67,4.69,22743600.0,4.6663,4.6762,4.6365,4.6563,22743600.0
2019-04-16 11:00:00,4.69,4.69,4.67,4.68,19368200.0,4.6563,4.6563,4.6365,4.6464,19368200.0
2019-04-16 11:30:00,4.68,4.68,4.66,4.68,13091760.0,4.6464,4.6464,4.6266,4.6464,13091760.0
2019-04-16 12:00:00,4.68,4.69,4.68,4.69,10601360.0,4.6464,4.6563,4.6464,4.6563,10601360.0
2019-04-16 12:30:00,4.69,4.7,4.68,4.69,10353560.0,4.6563,4.6663,4.6464,4.6563,10353560.0
2019-04-16 13:00:00,4.69,4.7,4.69,4.7,13274960.0,4.6563,4.6663,4.6563,4.6663,13274960.0
2019-04-16 13:30:00,4.7,4.7,4.69,4.7,7680360.0,4.6663,4.6663,4.6563,4.6663,7680360.0
2019-04-16 14:00:00,4.7,4.7,4.69,4.7,6958640.0,4.6663,4.6663,4.6563,4.6663,6958640.0
2019-04-16 14:30:00,4.7,4.71,4.69,4.71,17546800.0,4.6663,4.6762,4.6563,4.6762,17546800.0
2019-04-16 15:00:00,4.71,4.72,4.7,4.71,24370120.0,4.6762,4.6861,4.6663,4.6762,24370120.0
2019-04-16 15:30:00,4.72,4.72,4.69,4.71,41788840.0,4.6861,4.6861,4.6563,4.6762,41788840.0
2019-04-17 09:30:00,4.74,4.76,4.7,4.7,60434200.0,4.706,4.7258,4.6663,4.6663,60434200.0
2019-04-17 10:00:00,4.7,4.72,4.68,4.71,32669600.0,4.6663,4.6861,4.6464,4.6762,32669600.0
2019-04-17 10:30:00,4.71,4.73,4.71,4.71,21188800.0,4.6762,4.6961,4.6762,4.6762,21188800.0
2019-04-17 11:00:00,4.71,4.72,4.68,4.68,20766640.0,4.6762,4.6861,4.6464,4.6464,20766640.0
2019-04-17 11:30:00,4.68,4.7,4.67,4.68,15406640.0,4.6464,4.6663,4.6365,4.6464,15406640.0
2019-04-17 12:00:00,4.68,4.7,4.67,4.7,11703200.0,4.6464,4.6663,4.6365,4.6663,11703200.0
2019-04-17 12:30:00,4.7,4.71,4.69,4.7,10749400.0,4.6663,4.6762,4.6563,4.6663,10749400.0
2019-04-17 13:00:00,4.7,4.72,4.7,4.71,11701000.0,4.6663,4.6861,4.6663,4.6762,11701000.0
2019-04-17 13:30:00,4.71,4.71,4.7,4.71,5551680.0,4.6762,4.6762,4.6663,4.6762,5551680.0
2019-04-17 14:00:00,4.7,4.71,4.68,4.68,9411880.0,4.6663,4.6762,4.6464,4.6464,9411880.0
2019-04-17 14:30:00,4.68,4.69,4.66,4.69,14489320.0,4.6464,4.6563,4.6266,4.6563,14489320.0
2019-04-17 15:00:00,4.69,4.7,4.68,4.69,7391400.0,4.6563,4.6663,4.6464,4.6563,7391400.0
2019-04-17 15:30:00,4.69,4.69,4.68,4.68,23276480.0,4.6563,4.6563,4.6464,4.6464,23276480.0
2019-04-18 09:30:00,4.68,4.72,4.66,4.71,54193000.0,4.6464,4.6861,4.6266,4.6762,54193000.0
2019-04-18 10:00:00,4.71,4.72,4.66,4.67,33195400.0,4.6762,4.6861,4.6266,4.6365,33195400.0
2019-04-18 10:30:00,4.66,4.67,4.65,4.67,16069960.0,4.6266,4.6365,4.6166,4.6365,16069960.0
2019-04-18 11:00:00,4.67,4.68,4.66,4.66,18549920.0,4.6365,4.6464,4.6266,4.6266,18549920.0
2019-04-18 11:30:00,4.66,4.67,4.65,4.67,23488800.0,4.6266,4.6365,4.6166,4.6365,23488800.0
2019-04-18 12:00:00,4.67,4.67,4.66,4.66,10398080.0,4.6365,4.6365,4.6266,4.6266,10398080.0
2019-04-18 12:30:00,4.66,4.67,4.64,4.64,11906520.0,4.6266,4.6365,4.6067,4.6067,11906520.0
2019-04-18 13:00:00,4.64,4.65,4.63,4.63,15907760.0,4.6067,4.6166,4.5968,4.5968,15907760.0
2019-04-18 13:30:00,4.63,4.65,4.63,4.65,13149960.0,4.5968,4.6166,4.5968,4.6166,13149960.0
2019-04-18 14:00:00,4.65,4.67,4.65,4.66,16846880.0,4.6166,4.6365,4.6166,4.6266,16846880.0
2019-04-18 14:30:00,4.66,4.66,4.64,4.65,14011880.0,4.6266,4.6266,4.6067,4.6166,14011880.0
2019-04-18 15:00:00,4.65,4.65,4.63,4.64,14534760.0,4.6166,4.6166,4.5968,4.6067,14534760.0
2019-04-18 15:30:00,4.64,4.66,4.64,4.66,29324400.0,4.6067,4.6266,4.6067,4.6266,29324400.0
2019-04-22 09:30:00,4.63,4.64,4.6,4.64,35823400.0,4.5968,4.6067,4.567,4.6067,35823400.0
2019-04-22 10:00:00,4.64,4.66,4.63,4.66,22529200.0,4.6067,4.6266,4.5968,4.6266,22529200.0
2019-04-22 10:30:00,4.66,4.68,4.66,4.68,16447120.0,4.6266,4.6464,4.6266,4.6464,16447120.0
2019-04-22 11:00:00,4.68,4.69,4.68,4.68,19827440.0,4.6464,4.6563,4.6464,4.6464,19827440.0
2019-04-22 11:30:00,4.68,4.69,4.68,4.68,8125200.0,4.6464,4.6563,4.6464,4.6464,8125200.0
2019-04-22 12:00:00,4.68,4.7,4.68,4.7,17850840.0,4.6464,4.6663,4.6464,4.6663,17850840.0
2019-04-22 12:30:00,4.7,4.71,4.7,4.7,8467760.0,4.6663,4.6762,4.6663,4.6663,8467760.0
2019-04-22 13:00:00,4.7,4.71,4.7,4.7,8404200.0,4.6663,4.6762,4.6663,4.6663,8404200.0
2019-04-22 13:30:00,4.7,4.71,4.7,4.71,8152320.0,4.6663,4.6762,4.6663,4.6762,8152320.0
2019-04-22 14:00:00,4.71,4.72,4.71,4.72,7455680.0,4.6762,4.6861,4.6762,4.6861,7455680.0
2019-04-22 14:30:00,4.72,4.73,4.71,4.72,11049120.0,4.6861,4.6961,4.6762,4.6861,11049120.0
2019-04-22 15:00:00,4.72,4.73,4.71,4.71,11924680.0,4.6861,4.6961,4.6762,4.6762,11924680.0
2019-04-22 15:30:00,4.71,4.72,4.7,4.71,26906640.0,4.6762,4.6861,4.6663,4.6762,26906640.0
2019-04-23 09:30:00,4.73,4.79,4.72,4.76,62304200.0,4.6961,4.7556,4.6861,4.7258,62304200.0
2019-04-23 10:00:00,4.76,4.78,4.75,4.78,27452880.0,4.7258,4.7457,4.7159,4.7457,27452880.0
2019-04-23 10:30:00,4.78,4.78,4.77,4.77,15517640.0,4.7457,4.7457,4.7358,4.7358,15517640.0
2019-04-23 11:00:00,4.77,4.78,4.76,4.78,16608240.0,4.7358,4.7457,4.7258,4.7457,16608240.0
2019-04-23 11:30:00,4.78,4.8,4.77,4.8,15563960.0,4.7457,4.7656,4.7358,4.7656,15563960.0
2019-04-23 12:00:00,4.79,4.8,4.78,4.79,11562160.0,4.7556,4.7656,4.7457,4.7556,11562160.0
2019-04-23 12:30:00,4.79,4.8,4.78,4.79,12492040.0,4.7556,4.7656,4.7457,4.7556,12492040.0
2019-04-23 13:00:00,4.79,4.8,4.78,4.78,11315560.0,4.7556,4.7656,4.7457,4.7457,11315560.0
2019-04-23 13:30:00,4.78,4.79,4.78,4.78,8745520.0,4.7457,4.7556,4.7457,4.7457,8745520.0
2019-04-23 14:00:00,4.78,4.79,4.78,4.79,8423360.0,4.7457,4.7556,4.7457,4.7556,8423360.0
2019-04-23 14:30:00,4.79,4.79,4.78,4.79,8719800.0,4.7556,4.7556,4.7457,4.7556,8719800.0
2019-04-23 15:00:00,4.79,4.8,4.78,4.79,13479440.0,4.7556,4.7656,4.7457,4.7556,13479440.0
2019-04-23 15:30:00,4.79,4.79,4.76,4.77,32018880.0,4.7556,4.7556,4.7258,4.7358,32018880.0
2019-04-24 09:30:00,4.78,4.78,4.72,4.75,58007800.0,4.7457,4.7457,4.6861,4.7159,58007800.0
2019-04-24 10:00:00,4.75,4.76,4.74,4.76,17848280.0,4.7159,4.7258,4.706,4.7258,17848280.0
2019-04-24 10:30:00,4.76,4.79,4.74,4.79,23413000.0,4.7258,4.7556,4.706,4.7556,23413000.0
2019-04-24 11:00:00,4.79,4.81,4.78,4.78,22707880.0,4.7556,4.7755,4.7457,4.7457,22707880.0
2019-04-24 11:30:00,4.78,4.8,4.78,4.78,17256640.0,4.7457,4.7656,4.7457,4.7457,17256640.0
2019-04-24 12:00:00,4.78,4.8,4.77,4.79,12809040.0,4.7457,4.7656,4.7358,4.7556,12809040.0
2019-04-24 12:30:00,4.79,4.8,4.77,4.78,10452080.0,4.7556,4.7656,4.7358,4.7457,10452080.0
2019-04-24 13:00:00,4.77,4.8,4.77,4.79,9074680.0,4.7358,4.7656,4.7358,4.7556,9074680.0
2019-04-24 13:30:00,4.79,4.8,4.79,4.8,9706440.0,4.7556,4.7656,4.7556,4.7656,9706440.0
2019-04-24 14:00:00,4.8,4.81,4.79,4.8,11295080.0,4.7656,4.7755,4.7556,4.7656,11295080.0
2019-04-24 14:30:00,4.8,4.82,4.8,4.82,10100440.0,4.7656,4.7854,4.7656,4.7854,10100440.0
2019-04-24 15:00:00,4.82,4.82,4.8,4.8,10246960.0,4.7854,4.7854,4.7656,4.7656,10246960.0
2019-04-24 15:30:00,4.8,4.81,4.78,4.78,23952160.0,4.7656,4.7755,4.7457,4.7457,23952160.0
2019-04-25 09:30:00,4.74,4.76,4.67,4.68,73613360.0,4.706,4.7258,4.6365,4.6464,73613360.0
2019-04-25 10:00:00,4.68,4.69,4.59,4.61,70911920.0,4.6464,4.6563,4.5571,4.5769,70911920.0
2019-04-25 10:30:00,4.61,4.64,4.6,4.63,34628200.0,4.5769,4.6067,4.567,4.5968,34628200.0
2019-04-25 11:00:00,4.63,4.65,4.61,4.65,31497600.0,4.5968,4.6166,4.5769,4.6166,31497600.0
2019-04-25 11:30:00,4.65,4.68,4.64,4.67,24818120.0,4.6166,4.6464,4.6067,4.6365,24818120.0
2019-04-25 12:00:00,4.67,4.68,4.66,4.67,14275720.0,4.6365,4.6464,4.6266,4.6365,14275720.0
2019-04-25 12:30:00,4.66,4.69,4.66,4.69,12807200.0,4.6266,4.6563,4.6266,4.6563,12807200.0
2019-04-25 13:00:00,4.69,4.7,4.68,4.69,11784680.0,4.6563,4.6663,4.6464,4.6563,11784680.0
2019-04-25 13:30:00,4.69,4.69,4.67,4.68,9897320.0,4.6563,4.6563,4.6365,4.6464,9897320.0
2019-04-25 14:00:00,4.68,4.71,4.68,4.7,19481080.0,4.6464,4.6762,4.6464,4.6663,19481080.0
2019-04-25 14:30:00,4.7,4.71,4.7,4.7,9686240.0,4.6663,4.6762,4.6663,4.6663,9686240.0
2019-04-25 15:00:00,4.7,4.71,4.68,4.68,15610360.0,4.6663,4.6762,4.6464,4.6464,15610360.0
2019-04-25 15:30:00,4.68,4.68,4.66,4.67,31540640.0,4.6464,4.6464,4.6266,4.6365,31540640.0
2019-04-26 09:30:00,4.52,4.52,4.34,4.36,200084000.0,4.4876,4.4876,4.3089,4.3287,200084000.0
2019-04-26 10:00:00,4.36,4.42,4.33,4.41,105764320.0,4.3287,4.3883,4.2989,4.3783,105764320.0
2019-04-26 10:30:00,4.41,4.44,4.39,4.43,55860320.0,4.3783,4.4081,4.3585,4.3982,55860320.0
2019-04-26 11:00:00,4.43,4.45,4.41,4.45,43348600.0,4.3982,4.4181,4.3783,4.4181,43348600.0
2019-04-26 11:30:00,4.45,4.45,4.39,4.4,46347160.0,4.4181,4.4181,4.3585,4.3684,46347160.0
2019-04-26 12:00:00,4.4,4.43,4.4,4.4,43139960.0,4.3684,4.3982,4.3684,4.3684,43139960.0
2019-04-26 12:30:00,4.4,4.41,4.39,4.4,25783520.0,4.3684,4.3783,4.3585,4.3684,25783520.0
2019-04-26 13:00:00,4.4,4.41,4.39,4.4,21725080.0,4.3684,4.3783,4.3585,4.3684,21725080.0
2019-04-26 13:30:00,4.4,4.42,4.4,4.41,21119160.0,4.3684,4.3883,4.3684,4.3783,21119160.0
2019-04-26 14:00:00,4.41,4.42,4.4,4.41,20588840.0,4.3783,4.3883,4.3684,4.3783,20588840.0
2019-04-26 14:30:00,4.41,4.43,4.4,4.43,28477440.0,4.3783,4.3982,4.3684,4.3982,28477440.0
2019-04-26 15:00:00,4.43,4.45,4.42,4.43,26597040.0,4.3982,4.4181,4.3883,4.3982,26597040.0
2019-04-26 15:30:00,4.43,4.45,4.43,4.45,71436640.0,4.3982,4.4181,4.3982,4.4181,71436640.0
2019-04-29 09:30:00,4.46,4.47,4.39,4.43,80246160.0,4.428,4.4379,4.3585,4.3982,80246160.0
2019-04-29 10:00:00,4.43,4.49,4.42,4.48,49645080.0,4.3982,4.4578,4.3883,4.4478,49645080.0
2019-04-29 10:30:00,4.48,4.48,4.46,4.48,34080040.0,4.4478,4.4478,4.428,4.4478,34080040.0
2019-04-29 11:00:00,4.48,4.49,4.46,4.47,19721800.0,4.4478,4.4578,4.428,4.4379,19721800.0
2019-04-29 11:30:00,4.47,4.48,4.46,4.47,9319160.0,4.4379,4.4478,4.428,4.4379,9319160.0
2019-04-29 12:00:00,4.47,4.51,4.47,4.5,24886000.0,4.4379,4.4776,4.4379,4.4677,24886000.0
2019-04-29 12:30:00,4.5,4.51,4.49,4.5,10463120.0,4.4677,4.4776,4.4578,4.4677,10463120.0
2019-04-29 13:00:00,4.5,4.5,4.49,4.5,9469000.0,4.4677,4.4677,4.4578,4.4677,9469000.0
2019-04-29 13:30:00,4.5,4.51,4.49,4.51,10260000.0,4.4677,4.4776,4.4578,4.4776,10260000.0
2019-04-29 14:00:00,4.51,4.51,4.5,4.5,15687600.0,4.4776,4.4776,4.4677,4.4677,15687600.0
2019-04-29 14:30:00,4.5,4.5,4.49,4.49,9104720.0,4.4677,4.4677,4.4578,4.4578,9104720.0
2019-04-29 15:00:00,4.49,4.49,4.48,4.49,10112560.0,4.4578,4.4578,4.4478,4.4578,10112560.0
2019-04-29 15:30:00,4.49,4.49,4.48,4.48,27217200.0,4.4578,4.4578,4.4478,4.4478,27217200.0
2019-04-30 09:30:00,4.45,4.49,4.43,4.48,57902960.0,4.4181,4.4578,4.3982,4.4478,57902960.0
2019-04-30 10:00:00,4.49,4.53,4.47,4.52,40688560.0,4.4578,4.4975,4.4379,4.4876,40688560.0
2019-04-30 10:30:00,4.52,4.53,4.51,4.51,19770520.0,4.4876,4.4975,4.4776,4.4776,19770520.0
2019-04-30 11:00:00,4.51,4.51,4.48,4.48,22401520.0,4.4776,4.4776,4.4478,4.4478,22401520.0
2019-04-30 11:30:00,4.49,4.52,4.48,4.51,15372840.0,4.4578,4.4876,4.4478,4.4776,15372840.0
2019-04-30 12:00:00,4.51,4.53,4.51,4.52,19852080.0,4.4776,4.4975,4.4776,4.4876,19852080.0
2019-04-30 12:30:00,4.52,4.52,4.5,4.51,13224760.0,4.4876,4.4876,4.4677,4.4776,13224760.0
2019-04-30 13:00:00,4.51,4.53,4.51,4.52,9088280.0,4.4776,4.4975,4.4776,4.4876,9088280.0
2019-04-30 13:30:00,4.52,4.54,4.52,4.54,16339360.0,4.4876,4.5074,4.4876,4.5074,16339360.0
2019-04-30 14:00:00,4.54,4.55,4.53,4.54,18551320.0,4.5074,4.5173,4.4975,4.5074,18551320.0
2019-04-30 14:30:00,4.54,4.54,4.52,4.52,14686080.0,4.5074,4.5074,4.4876,4.4876,14686080.0
2019-04-30 15:00:00,4.52,4.53,4.51,4.53,13267880.0,4.4876,4.4975,4.4776,4.4975,13267880.0
2019-04-30 15:30:00,4.53,4.53,4.51,4.53,31890440.0,4.4975,4.4975,4.4776,4.4975,31890440.0
2019-05-01 09:30:00,4.58,4.61,4.55,4.59,61509480.0,4.5471,4.5769,4.5173,4.5571,61509480.0
2019-05-01 10:00:00,4.58,4.59,4.54,4.56,29741920.0,4.5471,4.5571,4.5074,4.5273,29741920.0
2019-05-01 10:30:00,4.56,4.58,4.55,4.57,19381200.0,4.5273,4.5471,4.5173,4.5372,19381200.0
2019-05-01 11:00:00,4.57,4.57,4.53,4.53,16611280.0,4.5372,4.5372,4.4975,4.4975,16611280.0
2019-05-01 11:30:00,4.53,4.58,4.53,4.57,15421240.0,4.4975,4.5471,4.4975,4.5372,15421240.0
2019-05-01 12:00:00,4.57,4.59,4.57,4.58,14192880.0,4.5372,4.5571,4.5372,4.5471,14192880.0
2019-05-01 12:30:00,4.58,4.58,4.55,4.56,9103040.0,4.5471,4.5471,4.5173,4.5273,9103040.0
2019-05-01 13:00:00,4.56,4.58,4.56,4.57,6428520.0,4.5273,4.5471,4.5273,4.5372,6428520.0
2019-05-01 13:30:00,4.57,4.6,4.57,4.59,12060080.0,4.5372,4.567,4.5372,4.5571,12060080.0
2019-05-01 14:00:00,4.59,4.62,4.59,4.61,21431640.0,4.5571,4.5868,4.5571,4.5769,21431640.0
2019-05-01 14:30:00,4.61,4.62,4.58,4.59,22529000.0,4.5769,4.5868,4.5471,4.5571,22529000.0
2019-05-01 15:00:00,4.59,4.59,4.56,4.56,18405800.0,4.5571,4.5571,4.5273,4.5273,18405800.0
2019-05-01 15:30:00,4.56,4.56,4.51,4.51,37778640.0,4.5273,4.5273,4.4776,4.4776,37778640.0
2019-05-02 09:30:00,4.52,4.58,4.48,4.57,52143440.0,4.4876,4.5471,4.4478,4.5372,52143440.0
2019-05-02 10:00:00,4.57,4.61,4.57,4.61,38164920.0,4.5372,4.5769,4.5372,4.5769,38164920.0
2019-05-02 10:30:00,4.61,4.62,4.58,4.58,38507280.0,4.5769,4.5868,4.5471,4.5471,38507280.0
2019-05-02 11:00:00,4.58,4.61,4.54,4.54,30215520.0,4.5471,4.5769,4.5074,4.5074,30215520.0
2019-05-02 11:30:00,4.54,4.57,4.51,4.52,28682520.0,4.5074,4.5372,4.4776,4.4876,28682520.0
2019-05-02 12:00:00,4.52,4.55,4.52,4.54,13720680.0,4.4876,4.5173,4.4876,4.5074,13720680.0
2019-05-02 12:30:00,4.54,4.56,4.53,4.53,13854600.0,4.5074,4.5273,4.4975,4.4975,13854600.0
2019-05-02 13:00:00,4.53,4.56,4.52,4.56,18403920.0,4.4975,4.5273,4.4876,4.5273,18403920.0
2019-05-02 13:30:00,4.56,4.57,4.55,4.56,18438680.0,4.5273,4.5372,4.5173,4.5273,18438680.0
2019-05-02 14:00:00,4.56,4.58,4.54,4.57,17904800.0,4.5273,4.5471,4.5074,4.5372,17904800.0
2019-05-02 14:30:00,4.57,4.57,4.55,4.56,11034160.0,4.5372,4.5372,4.5173,4.5273,11034160.0
2019-05-02 15:00:00,4.56,4.57,4.56,4.57,11832120.0,4.5273,4.5372,4.5273,4.5372,11832120.0
2019-05-02 15:30:00,4.57,4.58,4.56,4.58,25504520.0,4.5372,4.5471,4.5273,4.5471,25504520.0
2019-05-03 09:30:00,4.59,4.6,4.51,4.55,66052920.0,4.5571,4.567,4.4776,4.5173,66052920.0
2019-05-03 10:00:00,4.55,4.57,4.54,4.56,33243280.0,4.5173,4.5372,4.5074,4.5273,33243280.0
2019-05-03 10:30:00,4.56,4.57,4.55,4.56,17491000.0,4.5273,4.5372,4.5173,4.5273,17491000.0
2019-05-03 11:00:00,4.56,4.58,4.56,4.57,23999000.0,4.5273,4.5471,4.5273,4.5372,23999000.0
2019-05-03 11:30:00,4.57,4.57,4.55,4.56,13595400.0,4.5372,4.5372,4.5173,4.5273,13595400.0
2019-05-03 12:00:00,4.56,4.57,4.55,4.57,11547080.0,4.5273,4.5372,4.5173,4.5372,11547080.0
2019-05-03 12:30:00,4.57,4.57,4.56,4.57,8779400.0,4.5372,4.5372,4.5273,4.5372,8779400.0
2019-05-03 13:00:00,4.57,4.58,4.56,4.57,8373240.0,4.5372,4.5471,4.5273,4.5372,8373240.0
2019-05-03 13:30:00,4.57,4.59,4.57,4.58,12442920.0,4.5372,4.5571,4.5372,4.5471,12442920.0
2019-05-03 14:00:00,4.58,4.58,4.57,4.57,11040720.0,4.5471,4.5471,4.5372,4.5372,11040720.0
2019-05-03 14:30:00,4.57,4.58,4.56,4.58,9769880.0,4.5372,4.5471,4.5273,4.5471,9769880.0
2019-05-03 15:00:00,4.58,4.58,4.56,4.56,11651360.0,4.5471,4.5471,4.5273,4.5273,11651360.0
2019-05-03 15:30:00,4.56,4.58,4.56,4.58,31985000.0,4.5273,4.5471,4.5273,4.5471,31985000.0
2019-05-06 09:30:00,4.39,4.44,4.35,4.43,84859640.0,4.3585,4.4081,4.3188,4.3982,84859640.0
2019-05-06 10:00:00,4.43,4.46,4.42,4.45,30899840.0,4.3982,4.428,4.3883,4.4181,30899840.0
2019-05-06 10:30:00,4.45,4.47,4.44,4.46,25314240.0,4.4181,4.4379,4.4081,4.428,25314240.0
2019-05-06 11:00:00,4.46,4.47,4.43,4.45,28202600.0,4.428,4.4379,4.3982,4.4181,28202600.0
2019-05-06 11:30:00,4.45,4.46,4.44,4.44,21594040.0,4.4181,4.428,4.4081,4.4081,21594040.0
2019-05-06 12:00:00,4.44,4.45,4.43,4.44,14129280.0,4.4081,4.4181,4.3982,4.4081,14129280.0
2019-05-06 12:30:00,4.44,4.46,4.44,4.45,13385280.0,4.4081,4.428,4.4081,4.4181,13385280.0
2019-05-06 13:00:00,4.45,4.46,4.44,4.46,10334280.0,4.4181,4.428,4.4081,4.428,10334280.0
2019-05-06 13:30:00,4.46,4.47,4.46,4.47,9909640.0,4.428,4.4379,4.428,4.4379,9909640.0
2019-05-06 14:00:00,4.47,4.48,4.46,4.46,14449640.0,4.4379,4.4478,4.428,4.428,14449640.0
2019-05-06 14:30:00,4.46,4.5,4.46,4.5,22017920.0,4.428,4.4677,4.428,4.4677,22017920.0
2019-05-06 15:00:00,4.5,4.5,4.49,4.49,22669920.0,4.4677,4.4677,4.4578,4.4578,22669920.0
2019-05-06 15:30:00,4.49,4.51,4.49,4.5,30941320.0,4.4578,4.4776,4.4578,4.4677,30941320.0
2019-05-07 09:30:00,4.45,4.45,4.4,4.41,56081120.0,4.4181,4.4181,4.3684,4.3783,56081120.0
2019-05-07 10:00:00,4.41,4.41,4.38,4.4,42388240.0,4.3783,4.3783,4.3486,4.3684,42388240.0
2019-05-07 10:30:00,4.4,4.41,4.36,4.37,34449440.0,4.3684,4.3783,4.3287,4.3386,34449440.0
2019-05-07 11:00:00,4.37,4.39,4.35,4.37,35718960.0,4.3386,4.3585,4.3188,4.3386,35718960.0
2019-05-07 11:30:00,4.37,4.38,4.35,4.35,26087680.0,4.3386,4.3486,4.3188,4.3188,26087680.0
2019-05-07 12:00:00,4.35,4.38,4.34,4.38,18668880.0,4.3188,4.3486,4.3089,4.3486,18668880.0
2019-05-07 12:30:00,4.38,4.38,4.35,4.35,15487720.0,4.3486,4.3486,4.3188,4.3188,15487720.0
2019-05-07 13:00:00,4.35,4.36,4.33,4.34,24598440.0,4.3188,4.3287,4.2989,4.3089,24598440.0
2019-05-07 13:30:00,4.34,4.34,4.31,4.31,31226120.0,4.3089,4.3089,4.2791,4.2791,31226120.0
2019-05-07 14:00:00,4.31,4.32,4.29,4.3,21042400.0,4.2791,4.289,4.2592,4.2691,21042400.0
2019-05-07 14:30:00,4.3,4.31,4.28,4.3,22273400.0,4.2691,4.2791,4.2493,4.2691,22273400.0
2019-05-07 15:00:00,4.3,4.32,4.29,4.3,31418360.0,4.2691,4.289,4.2592,4.2691,31418360.0
2019-05-07 15:30:00,4.3,4.33,4.28,4.33,61332200.0,4.2691,4.2989,4.2493,4.2989,61332200.0
2019-05-08 09:30:00,4.3,4.4,4.29,4.38,69254280.0,4.2691,4.3684,4.2592,4.3486,69254280.0
2019-05-08 10:00:00,4.38,4.4,4.37,4.39,32380680.0,4.3486,4.3684,4.3386,4.3585,32380680.0
2019-05-08 10:30:00,4.39,4.42,4.36,4.41,30107880.0,4.3585,4.3883,4.3287,4.3783,30107880.0
2019-05-08 11:00:00,4.41,4.43,4.41,4.41,35277600.0,4.3783,4.3982,4.3783,4.3783,35277600.0
2019-05-08 11:30:00,4.41,4.42,4.39,4.4,19367960.0,4.3783,4.3883,4.3585,4.3684,19367960.0
2019-05-08 12:00:00,4.4,4.4,4.38,4.39,16923600.0,4.3684,4.3684,4.3486,4.3585,16923600.0
2019-05-08 12:30:00,4.39,4.4,4.38,4.39,15472520.0,4.3585,4.3684,4.3486,4.3585,15472520.0
2019-05-08 13:00:00,4.39,4.4,4.38,4.38,10990760.0,4.3585,4.3684,4.3486,4.3486,10990760.0
2019-05-08 13:30:00,4.38,4.39,4.37,4.39,12753720.0,4.3486,4.3585,4.3386,4.3585,12753720.0
2019-05-08 14:00:00,4.39,4.39,4.37,4.39,11759480.0,4.3585,4.3585,4.3386,4.3585,11759480.0
2019-05-08 14:30:00,4.39,4.4,4.38,4.39,11590280.0,4.3585,4.3684,4.3486,4.3585,11590280.0
2019-05-08 15:00:00,4.39,4.4,4.38,4.4,14118120.0,4.3585,4.3684,4.3486,4.3684,14118120.0
2019-05-08 15:30:00,4.4,4.41,4.35,4.35,38426120.0,4.3684,4.3783,4.3188,4.3188,38426120.0
2019-05-09 09:30:00,4.28,4.29,4.17,4.19,90207720.0,4.2493,4.2592,4.1401,4.1599,90207720.0
2019-05-09 10:00:00,4.19,4.2,4.14,4.14,60817520.0,4.1599,4.1699,4.1103,4.1103,60817520.0
2019-05-09 10:30:00,4.14,4.18,4.14,4.15,37991720.0,4.1103,4.15,4.1103,4.1202,37991720.0
2019-05-09 11:00:00,4.15,4.2,4.15,4.17,30696280.0,4.1202,4.1699,4.1202,4.1401,30696280.0
2019-05-09 11:30:00,4.17,4.22,4.17,4.22,29929360.0,4.1401,4.1897,4.1401,4.1897,29929360.0
2019-05-09 12:00:00,4.22,4.23,4.2,4.23,28694560.0,4.1897,4.1996,4.1699,4.1996,28694560.0
2019-05-09 12:30:00,4.23,4.29,4.23,4.26,48628600.0,4.1996,4.2592,4.1996,4.2294,48628600.0
2019-05-09 13:00:00,4.26,4.28,4.25,4.25,24163560.0,4.2294,4.2493,4.2195,4.2195,24163560.0
2019-05-09 13:30:00,4.25,4.28,4.25,4.27,24449600.0,4.2195,4.2493,4.2195,4.2394,24449600.0
2019-05-09 14:00:00,4.28,4.28,4.25,4.27,25929440.0,4.2493,4.2493,4.2195,4.2394,25929440.0
2019-05-09 14:30:00,4.27,4.28,4.25,4.25,15804080.0,4.2394,4.2493,4.2195,4.2195,15804080.0
2019-05-09 15:00:00,4.25,4.25,4.23,4.25,30200840.0,4.2195,4.2195,4.1996,4.2195,30200840.0
2019-05-09 15:30:00,4.25,4.27,4.24,4.26,50108920.0,4.2195,4.2394,4.2096,4.2294,50108920.0
2019-05-10 09:30:00,4.22,4.29,4.2,4.25,63497680.0,4.1897,4.2592,4.1699,4.2195,63497680.0
2019-05-10 10:00:00,4.25,4.25,4.18,4.2,37160760.0,4.2195,4.2195,4.15,4.1699,37160760.0
2019-05-10 10:30:00,4.2,4.2,4.13,4.15,38950280.0,4.1699,4.1699,4.1004,4.1202,38950280.0
2019-05-10 11:00:00,4.15,4.16,4.12,4.14,39958360.0,4.1202,4.1301,4.0904,4.1103,39958360.0
2019-05-10 11:30:00,4.14,4.15,4.1,4.12,32469440.0,4.1103,4.1202,4.0706,4.0904,32469440.0
2019-05-10 12:00:00,4.12,4.16,4.12,4.15,27218680.0,4.0904,4.1301,4.0904,4.1202,27218680.0
2019-05-10 12:30:00,4.15,4.17,4.14,4.16,24801400.0,4.1202,4.1401,4.1103,4.1301,24801400.0
2019-05-10 13:00:00,4.16,4.21,4.16,4.2,24067040.0,4.1301,4.1798,4.1301,4.1699,24067040.0
2019-05-10 13:30:00,4.2,4.22,4.2,4.22,18664120.0,4.1699,4.1897,4.1699,4.1897,18664120.0
2019-05-10 14:00:00,4.22,4.23,4.19,4.19,20936440.0,4.1897,4.1996,4.1599,4.1599,20936440.0
2019-05-10 14:30:00,4.19,4.21,4.19,4.2,17924760.0,4.1599,4.1798,4.1599,4.1699,17924760.0
2019-05-10 15:00:00,4.2,4.25,4.2,4.25,35964240.0,4.1699,4.2195,4.1699,4.2195,35964240.0
2019-05-10 15:30:00,4.25,4.25,4.2,4.22,46005040.0,4.2195,4.2195,4.1699,4.1897,46005040.0
2019-05-13 09:30:00,4.09,4.11,4.03,4.05,93711160.0,4.0606,4.0805,4.0011,4.0209,93711160.0
2019-05-13 10:00:00,4.05,4.08,4.01,4.03,49425960.0,4.0209,4.0507,3.9812,4.0011,49425960.0
2019-05-13 10:30:00,4.03,4.07,4.02,4.05,31025560.0,4.0011,4.0408,3.9911,4.0209,31025560.0
2019-05-13 11:00:00,4.05,4.06,4.02,4.02,22877520.0,4.0209,4.0309,3.9911,3.9911,22877520.0
2019-05-13 11:30:00,4.02,4.04,4.0,4.02,23758720.0,3.9911,4.011,3.9713,3.9911,23758720.0
2019-05-13 12:00:00,4.02,4.02,3.99,4.01,34845200.0,3.9911,3.9911,3.9614,3.9812,34845200.0
2019-05-13 12:30:00,4.01,4.02,4.0,4.0,19280800.0,3.9812,3.9911,3.9713,3.9713,19280800.0
2019-05-13 13:00:00,4.0,4.01,3.99,3.99,19383880.0,3.9713,3.9812,3.9614,3.9614,19383880.0
2019-05-13 13:30:00,3.99,4.02,3.99,4.01,22701280.0,3.9614,3.9911,3.9614,3.9812,22701280.0
2019-05-13 14:00:00,4.01,4.01,3.98,4.0,31923680.0,3.9812,3.9812,3.9514,3.9713,31923680.0
2019-05-13 14:30:00,4.0,4.03,3.99,4.01,21701960.0,3.9713,4.0011,3.9614,3.9812,21701960.0
2019-05-13 15:00:00,4.01,4.03,3.98,3.98,29508000.0,3.9812,4.0011,3.9514,3.9514,29508000.0
2019-05-13 15:30:00,3.98,3.98,3.95,3.96,71419120.0,3.9514,3.9514,3.9217,3.9316,71419120.0
2019-05-14 09:30:00,4.0,4.03,3.96,3.99,78742400.0,3.9713,4.0011,3.9316,3.9614,78742400.0
2019-05-14 10:00:00,3.99,4.04,3.99,4.03,39443040.0,3.9614,4.011,3.9614,4.0011,39443040.0
2019-05-14 10:30:00,4.03,4.04,4.01,4.02,27709360.0,4.0011,4.011,3.9812,3.9911,27709360.0
2019-05-14 11:00:00,4.02,4.05,4.0,4.05,27317160.0,3.9911,4.0209,3.9713,4.0209,27317160.0
2019-05-14 11:30:00,4.05,4.06,4.04,4.05,28685120.0,4.0209,4.0309,4.011,4.0209,28685120.0
2019-05-14 12:00:00,4.05,4.06,4.04,4.05,24515600.0,4.0209,4.0309,4.011,4.0209,24515600.0
2019-05-14 12:30:00,4.05,4.07,4.05,4.06,20818960.0,4.0209,4.0408,4.0209,4.0309,20818960.0
2019-05-14 13:00:00,4.06,4.08,4.06,4.07,19157760.0,4.0309,4.0507,4.0309,4.0408,19157760.0
2019-05-14 13:30:00,4.07,4.09,4.07,4.08,17113720.0,4.0408,4.0606,4.0408,4.0507,17113720.0
2019-05-14 14:00:00,4.08,4.08,4.06,4.07,16669480.0,4.0507,4.0507,4.0309,4.0408,16669480.0
2019-05-14 14:30:00,4.07,4.09,4.06,4.07,19026600.0,4.0408,4.0606,4.0309,4.0408,19026600.0
2019-05-14 15:00:00,4.07,4.08,4.06,4.07,17523520.0,4.0408,4.0507,4.0309,4.0408,17523520.0
2019-05-14 15:30:00,4.06,4.07,4.05,4.05,44855520.0,4.0309,4.0408,4.0209,4.0209,44855520.0
2019-05-15 09:30:00,4.0,4.01,3.94,3.98,79661000.0,3.9713,3.9812,3.9117,3.9514,79661000.0
2019-05-15 10:00:00,3.98,4.01,3.96,4.0,45621000.0,3.9514,3.9812,3.9316,3.9713,45621000.0
2019-05-15 10:30:00,4.0,4.01,3.99,4.0,33676080.0,3.9713,3.9812,3.9614,3.9713,33676080.0
2019-05-15 11:00:00,4.0,4.01,3.98,4.01,33397560.0,3.9713,3.9812,3.9514,3.9812,33397560.0
2019-05-15 11:30:00,4.01,4.02,4.0,4.01,28799000.0,3.9812,3.9911,3.9713,3.9812,28799000.0
2019-05-15 12:00:00,4.01,4.03,4.0,4.01,24498840.0,3.9812,4.0011,3.9713,3.9812,24498840.0
2019-05-15 12:30:00,4.01,4.02,4.0,4.0,14968320.0,3.9812,3.9911,3.9713,3.9713,14968320.0
2019-05-15 13:00:00,4.0,4.02,4.0,4.01,12097160.0,3.9713,3.9911,3.9713,3.9812,12097160.0
2019-05-15 13:30:00,4.01,4.02,4.01,4.01,15486320.0,3.9812,3.9911,3.9812,3.9812,15486320.0
2019-05-15 14:00:00,4.01,4.02,4.0,4.01,16522320.0,3.9812,3.9911,3.9713,3.9812,16522320.0
2019-05-15 14:30:00,4.01,4.01,4.0,4.0,17078320.0,3.9812,3.9812,3.9713,3.9713,17078320.0
2019-05-15 15:00:00,4.0,4.01,4.0,4.01,23673760.0,3.9713,3.9812,3.9713,3.9812,23673760.0
2019-05-15 15:30:00,4.01,4.01,3.99,3.99,46401280.0,3.9812,3.9812,3.9614,3.9614,46401280.0
2019-05-16 09:30:00,3.98,4.0,3.94,3.98,85547040.0,3.9514,3.9713,3.9117,3.9514,85547040.0
2019-05-16 10:00:00,3.98,4.0,3.96,3.98,53726000.0,3.9514,3.9713,3.9316,3.9514,53726000.0
2019-05-16 10:30:00,3.98,4.02,3.98,4.01,42148600.0,3.9514,3.9911,3.9514,3.9812,42148600.0
2019-05-16 11:00:00,4.01,4.04,4.0,4.03,40643160.0,3.9812,4.011,3.9713,4.0011,40643160.0
2019-05-16 11:30:00,4.03,4.05,4.02,4.03,31138000.0,4.0011,4.0209,3.9911,4.0011,31138000.0
2019-05-16 12:00:00,4.04,4.04,4.03,4.03,20176800.0,4.011,4.011,4.0011,4.0011,20176800.0
2019-05-16 12:30:00,4.03,4.04,4.01,4.02,20592800.0,4.0011,4.011,3.9812,3.9911,20592800.0
2019-05-16 13:00:00,4.02,4.03,4.01,4.03,18549520.0,3.9911,4.0011,3.9812,4.0011,18549520.0
2019-05-16 13:30:00,4.03,4.03,3.99,4.0,25270720.0,4.0011,4.0011,3.9614,3.9713,25270720.0
2019-05-16 14:00:00,4.0,4.02,4.0,4.02,29232240.0,3.9713,3.9911,3.9713,3.9911,29232240.0
2019-05-16 14:30:00,4.02,4.03,4.01,4.02,28713440.0,3.9911,4.0011,3.9812,3.9911,28713440.0
2019-05-16 15:00:00,4.02,4.02,4.0,4.01,33638920.0,3.9911,3.9911,3.9713,3.9812,33638920.0
2019-05-16 15:30:00,4.01,4.01,3.99,4.01,66279360.0,3.9812,3.9812,3.9614,3.9812,66279360.0
2019-05-17 09:30:00,3.96,4.09,3.93,4.06,215837960.0,3.9316,4.0606,3.9018,4.0309,215837960.0
2019-05-17 10:00:00,4.06,4.08,3.99,4.04,95828440.0,4.0309,4.0507,3.9614,4.011,95828440.0
2019-05-17 10:30:00,4.04,4.07,4.01,4.05,58654280.0,4.011,4.0408,3.9812,4.0209,58654280.0
2019-05-17 11:00:00,4.05,4.07,4.02,4.03,49627400.0,4.0209,4.0408,3.9911,4.0011,49627400.0
2019-05-17 11:30:00,4.03,4.03,3.98,3.99,48702800.0,4.0011,4.0011,3.9514,3.9614,48702800.0
2019-05-17 12:00:00,3.99,4.0,3.97,3.98,34018360.0,3.9614,3.9713,3.9415,3.9514,34018360.0
2019-05-17 12:30:00,3.98,4.01,3.98,4.0,25148520.0,3.9514,3.9812,3.9514,3.9713,25148520.0
2019-05-17 13:00:00,4.0,4.02,4.0,4.0,25720120.0,3.9713,3.9911,3.9713,3.9713,25720120.0
2019-05-17 13:30:00,4.0,4.0,3.98,3.99,32959800.0,3.9713,3.9713,3.9514,3.9614,32959800.0
2019-05-17 14:00:00,3.99,4.0,3.97,3.98,28866880.0,3.9614,3.9713,3.9415,3.9514,28866880.0
2019-05-17 14:30:00,3.98,3.98,3.96,3.97,28325440.0,3.9514,3.9514,3.9316,3.9415,28325440.0
2019-05-17 15:00:00,3.97,3.97,3.88,3.9,71029960.0,3.9415,3.9415,3.8522,3.872,71029960.0
2019-05-17 15:30:00,3.9,3.92,3.87,3.91,108169520.0,3.872,3.8919,3.8422,3.8819,108169520.0
2019-05-20 09:30:00,3.81,3.87,3.78,3.8,114200200.0,3.7827,3.8422,3.7529,3.7727,114200200.0
2019-05-20 10:00:00,3.8,3.82,3.78,3.81,59782960.0,3.7727,3.7926,3.7529,3.7827,59782960.0
2019-05-20 10:30:00,3.81,3.84,3.8,3.84,37726720.0,3.7827,3.8124,3.7727,3.8124,37726720.0
2019-05-20 11:00:00,3.84,3.84,3.81,3.84,30491160.0,3.8124,3.8124,3.7827,3.8124,30491160.0
2019-05-20 11:30:00,3.84,3.85,3.83,3.85,22360240.0,3.8124,3.8224,3.8025,3.8224,22360240.0
2019-05-20 12:00:00,3.85,3.87,3.84,3.85,25739080.0,3.8224,3.8422,3.8124,3.8224,25739080.0
2019-05-20 12:30:00,3.85,3.86,3.83,3.83,17484440.0,3.8224,3.8323,3.8025,3.8025,17484440.0
2019-05-20 13:00:00,3.83,3.85,3.83,3.83,14923000.0,3.8025,3.8224,3.8025,3.8025,14923000.0
2019-05-20 13:30:00,3.83,3.83,3.81,3.82,14549600.0,3.8025,3.8025,3.7827,3.7926,14549600.0
2019-05-20 14:00:00,3.82,3.82,3.79,3.8,22284880.0,3.7926,3.7926,3.7628,3.7727,22284880.0
2019-05-20 14:30:00,3.8,3.81,3.78,3.79,21014920.0,3.7727,3.7827,3.7529,3.7628,21014920.0
2019-05-20 15:00:00,3.79,3.8,3.77,3.8,31521040.0,3.7628,3.7727,3.7429,3.7727,31521040.0
2019-05-20 15:30:00,3.8,3.81,3.79,3.79,44577000.0,3.7727,3.7827,3.7628,3.7628,44577000.0
2019-05-21 09:30:00,3.85,3.87,3.82,3.84,75090320.0,3.8224,3.8422,3.7926,3.8124,75090320.0
2019-05-21 10:00:00,3.84,3.86,3.82,3.86,36414440.0,3.8124,3.8323,3.7926,3.8323,36414440.0
2019-05-21 10:30:00,3.86,3.89,3.85,3.88,39696120.0,3.8323,3.8621,3.8224,3.8522,39696120.0
2019-05-21 11:00:00,3.88,3.89,3.87,3.89,18970440.0,3.8522,3.8621,3.8422,3.8621,18970440.0
2019-05-21 11:30:00,3.89,3.89,3.86,3.87,14165280.0,3.8621,3.8621,3.8323,3.8422,14165280.0
2019-05-21 12:00:00,3.87,3.88,3.87,3.87,13043200.0,3.8422,3.8522,3.8422,3.8422,13043200.0
2019-05-21 12:30:00,3.87,3.88,3.87,3.87,9003160.0,3.8422,3.8522,3.8422,3.8422,9003160.0
2019-05-21 13:00:00,3.87,3.88,3.87,3.87,7355000.0,3.8422,3.8522,3.8422,3.8422,7355000.0
2019-05-21 13:30:00,3.87,3.88,3.87,3.88,8342760.0,3.8422,3.8522,3.8422,3.8522,8342760.0
2019-05-21 14:00:00,3.88,3.89,3.88,3.89,11413200.0,3.8522,3.8621,3.8522,3.8621,11413200.0
2019-05-21 14:30:00,3.89,3.89,3.88,3.88,11174920.0,3.8621,3.8621,3.8522,3.8522,11174920.0
2019-05-21 15:00:00,3.88,3.88,3.87,3.88,11504400.0,3.8522,3.8522,3.8422,3.8522,11504400.0
2019-05-21 15:30:00,3.88,3.89,3.87,3.88,27406880.0,3.8522,3.8621,3.8422,3.8522,27406880.0
2019-05-22 09:30:00,3.84,3.86,3.82,3.85,52592600.0,3.8124,3.8323,3.7926,3.8224,52592600.0
2019-05-22 10:00:00,3.85,3.86,3.82,3.82,32802360.0,3.8224,3.8323,3.7926,3.7926,32802360.0
2019-05-22 10:30:00,3.82,3.83,3.79,3.8,22314440.0,3.7926,3.8025,3.7628,3.7727,22314440.0
2019-05-22 11:00:00,3.8,3.82,3.8,3.82,17195240.0,3.7727,3.7926,3.7727,3.7926,17195240.0
2019-05-22 11:30:00,3.82,3.83,3.81,3.83,15437720.0,3.7926,3.8025,3.7827,3.8025,15437720.0
2019-05-22 12:00:00,3.83,3.83,3.81,3.81,12773760.0,3.8025,3.8025,3.7827,3.7827,12773760.0
2019-05-22 12:30:00,3.81,3.81,3.8,3.8,10419640.0,3.7827,3.7827,3.7727,3.7727,10419640.0
2019-05-22 13:00:00,3.8,3.81,3.79,3.8,7055360.0,3.7727,3.7827,3.7628,3.7727,7055360.0
2019-05-22 13:30:00,3.8,3.82,3.79,3.81,9315320.0,3.7727,3.7926,3.7628,3.7827,9315320.0
2019-05-22 14:00:00,3.81,3.81,3.8,3.8,10309200.0,3.7827,3.7827,3.7727,3.7727,10309200.0
2019-05-22 14:30:00,3.81,3.83,3.81,3.82,15085160.0,3.7827,3.8025,3.7827,3.7926,15085160.0
2019-05-22 15:00:00,3.82,3.83,3.81,3.82,11937280.0,3.7926,3.8025,3.7827,3.7926,11937280.0
2019-05-22 15:30:00,3.82,3.83,3.8,3.81,26135840.0,3.7926,3.8025,3.7727,3.7827,26135840.0
2019-05-23 09:30:00,3.74,3.74,3.64,3.68,85405880.0,3.7132,3.7132,3.6139,3.6536,85405880.0
2019-05-23 10:00:00,3.68,3.69,3.66,3.68,29153920.0,3.6536,3.6635,3.6337,3.6536,29153920.0
2019-05-23 10:30:00,3.68,3.7,3.66,3.69,29520320.0,3.6536,3.6734,3.6337,3.6635,29520320.0
2019-05-23 11:00:00,3.69,3.7,3.66,3.68,25290640.0,3.6635,3.6734,3.6337,3.6536,25290640.0
2019-05-23 11:30:00,3.68,3.69,3.66,3.67,18050640.0,3.6536,3.6635,3.6337,3.6437,18050640.0
2019-05-23 12:00:00,3.67,3.67,3.65,3.66,26135200.0,3.6437,3.6437,3.6238,3.6337,26135200.0
2019-05-23 12:30:00,3.67,3.67,3.63,3.64,23836680.0,3.6437,3.6437,3.6039,3.6139,23836680.0
2019-05-23 13:00:00,3.64,3.65,3.63,3.64,17018680.0,3.6139,3.6238,3.6039,3.6139,17018680.0
2019-05-23 13:30:00,3.64,3.65,3.64,3.64,11494840.0,3.6139,3.6238,3.6139,3.6139,11494840.0
2019-05-23 14:00:00,3.64,3.65,3.62,3.63,20821000.0,3.6139,3.6238,3.594,3.6039,20821000.0
2019-05-23 14:30:00,3.63,3.64,3.63,3.64,13739240.0,3.6039,3.6139,3.6039,3.6139,13739240.0
2019-05-23 15:00:00,3.64,3.68,3.63,3.68,33371560.0,3.6139,3.6536,3.6039,3.6536,33371560.0
2019-05-23 15:30:00,3.68,3.69,3.66,3.68,59234360.0,3.6536,3.6635,3.6337,3.6536,59234360.0
2019-05-24 09:30:00,3.7,3.74,3.69,3.71,65713600.0,3.6734,3.7132,3.6635,3.6834,65713600.0
2019-05-24 10:00:00,3.71,3.72,3.67,3.68,25840840.0,3.6834,3.6933,3.6437,3.6536,25840840.0
2019-05-24 10:30:00,3.68,3.68,3.65,3.67,21825600.0,3.6536,3.6536,3.6238,3.6437,21825600.0
2019-05-24 11:00:00,3.67,3.68,3.66,3.67,18148600.0,3.6437,3.6536,3.6337,3.6437,18148600.0
2019-05-24 11:30:00,3.67,3.67,3.66,3.66,14835320.0,3.6437,3.6437,3.6337,3.6337,14835320.0
2019-05-24 12:00:00,3.66,3.66,3.65,3.66,14594040.0,3.6337,3.6337,3.6238,3.6337,14594040.0
2019-05-24 12:30:00,3.66,3.67,3.65,3.66,11722360.0,3.6337,3.6437,3.6238,3.6337,11722360.0
2019-05-24 13:00:00,3.66,3.66,3.64,3.64,14686360.0,3.6337,3.6337,3.6139,3.6139,14686360.0
2019-05-24 13:30:00,3.64,3.65,3.64,3.65,12720000.0,3.6139,3.6238,3.6139,3.6238,12720000.0
2019-05-24 14:00:00,3.65,3.65,3.63,3.64,12674040.0,3.6238,3.6238,3.6039,3.6139,12674040.0
2019-05-24 14:30:00,3.64,3.65,3.64,3.65,7286320.0,3.6139,3.6238,3.6139,3.6238,7286320.0
2019-05-24 15:00:00,3.65,3.66,3.64,3.64,14092680.0,3.6238,3.6337,3.6139,3.6139,14092680.0
2019-05-24 15:30:00,3.64,3.64,3.62,3.63,38763040.0,3.6139,3.6139,3.594,3.6039,38763040.0
2019-05-28 09:30:00,3.65,3.68,3.63,3.63,53328640.0,3.6238,3.6536,3.6039,3.6039,53328640.0
2019-05-28 10:00:00,3.63,3.65,3.6,3.61,37405840.0,3.6039,3.6238,3.5742,3.5841,37405840.0
2019-05-28 10:30:00,3.61,3.62,3.59,3.6,40561960.0,3.5841,3.594,3.5642,3.5742,40561960.0
2019-05-28 11:00:00,3.6,3.63,3.6,3.62,21626840.0,3.5742,3.6039,3.5742,3.594,21626840.0
2019-05-28 11:30:00,3.62,3.63,3.61,3.61,23061120.0,3.594,3.6039,3.5841,3.5841,23061120.0
2019-05-28 12:00:00,3.61,3.63,3.61,3.61,17290320.0,3.5841,3.6039,3.5841,3.5841,17290320.0
2019-05-28 12:30:00,3.61,3.62,3.61,3.61,9108200.0,3.5841,3.594,3.5841,3.5841,9108200.0
2019-05-28 13:00:00,3.61,3.62,3.61,3.61,9578920.0,3.5841,3.594,3.5841,3.5841,9578920.0
2019-05-28 13:30:00,3.61,3.63,3.61,3.63,14615880.0,3.5841,3.6039,3.5841,3.6039,14615880.0
2019-05-28 14:00:00,3.63,3.63,3.61,3.61,12285960.0,3.6039,3.6039,3.5841,3.5841,12285960.0
2019-05-28 14:30:00,3.61,3.62,3.6,3.61,18210680.0,3.5841,3.594,3.5742,3.5841,18210680.0
2019-05-28 15:00:00,3.6,3.6,3.59,3.59,19051760.0,3.5742,3.5742,3.5642,3.5642,19051760.0
2019-05-28 15:30:00,3.59,3.6,3.58,3.58,32680520.0,3.5642,3.5742,3.5543,3.5543,32680520.0
2019-05-29 09:30:00,3.54,3.54,3.49,3.53,95427640.0,3.5146,3.5146,3.465,3.5047,95427640.0
2019-05-29 10:00:00,3.53,3.57,3.52,3.56,56988680.0,3.5047,3.5444,3.4947,3.5344,56988680.0
2019-05-29 10:30:00,3.56,3.57,3.53,3.53,26744240.0,3.5344,3.5444,3.5047,3.5047,26744240.0
2019-05-29 11:00:00,3.53,3.54,3.5,3.51,34573920.0,3.5047,3.5146,3.4749,3.4848,34573920.0
2019-05-29 11:30:00,3.5,3.51,3.47,3.49,37753960.0,3.4749,3.4848,3.4451,3.465,37753960.0
2019-05-29 12:00:00,3.49,3.51,3.49,3.51,26284520.0,3.465,3.4848,3.465,3.4848,26284520.0
2019-05-29 12:30:00,3.51,3.53,3.5,3.51,19769920.0,3.4848,3.5047,3.4749,3.4848,19769920.0
2019-05-29 13:00:00,3.51,3.54,3.51,3.53,18469960.0,3.4848,3.5146,3.4848,3.5047,18469960.0
2019-05-29 13:30:00,3.53,3.54,3.52,3.52,22528200.0,3.5047,3.5146,3.4947,3.4947,22528200.0
2019-05-29 14:00:00,3.52,3.52,3.5,3.51,17573760.0,3.4947,3.4947,3.4749,3.4848,17573760.0
2019-05-29 14:30:00,3.51,3.51,3.48,3.49,21921840.0,3.4848,3.4848,3.455,3.465,21921840.0
2019-05-29 15:00:00,3.49,3.51,3.48,3.51,21065200.0,3.465,3.4848,3.455,3.4848,21065200.0
2019-05-29 15:30:00,3.51,3.52,3.5,3.51,49621160.0,3.4848,3.4947,3.4749,3.4848,49621160.0
2019-05-30 09:30:00,3.51,3.54,3.51,3.53,48191040.0,3.4888,3.5186,3.4888,3.5087,48191040.0
2019-05-30 10:00:00,3.53,3.54,3.5,3.5,30370560.0,3.5087,3.5186,3.4789,3.4789,30370560.0
2019-05-30 10:30:00,3.5,3.52,3.5,3.51,22565480.0,3.4789,3.4988,3.4789,3.4888,22565480.0
2019-05-30 11:00:00,3.51,3.52,3.49,3.51,19922240.0,3.4888,3.4988,3.4689,3.4888,19922240.0
2019-05-30 11:30:00,3.51,3.51,3.5,3.51,14888200.0,3.4888,3.4888,3.4789,3.4888,14888200.0
2019-05-30 12:00:00,3.51,3.51,3.49,3.49,19329640.0,3.4888,3.4888,3.4689,3.4689,19329640.0
2019-05-30 12:30:00,3.49,3.51,3.49,3.5,21540840.0,3.4689,3.4888,3.4689,3.4789,21540840.0
2019-05-30 13:00:00,3.5,3.5,3.48,3.48,18080440.0,3.4789,3.4789,3.459,3.459,18080440.0
2019-05-30 13:30:00,3.48,3.49,3.47,3.47,18784080.0,3.459,3.4689,3.4491,3.4491,18784080.0
2019-05-30 14:00:00,3.47,3.48,3.44,3.45,21563920.0,3.4491,3.459,3.4192,3.4292,21563920.0
2019-05-30 14:30:00,3.45,3.46,3.44,3.46,20386480.0,3.4292,3.4391,3.4192,3.4391,20386480.0
2019-05-30 15:00:00,3.46,3.47,3.45,3.47,18626200.0,3.4391,3.4491,3.4292,3.4491,18626200.0
2019-05-30 15:30:00,3.47,3.48,3.47,3.48,39490960.0,3.4491,3.459,3.4491,3.459,39490960.0
2019-05-31 09:30:00,3.43,3.46,3.41,3.45,51770600.0,3.4093,3.4391,3.3894,3.4292,51770600.0
2019-05-31 10:00:00,3.45,3.46,3.43,3.46,31074040.0,3.4292,3.4391,3.4093,3.4391,31074040.0
2019-05-31 10:30:00,3.46,3.46,3.44,3.46,22109440.0,3.4391,3.4391,3.4192,3.4391,22109440.0
2019-05-31 11:00:00,3.45,3.46,3.43,3.45,20737960.0,3.4292,3.4391,3.4093,3.4292,20737960.0
2019-05-31 11:30:00,3.45,3.45,3.43,3.44,11536760.0,3.4292,3.4292,3.4093,3.4192,11536760.0
2019-05-31 12:00:00,3.44,3.44,3.42,3.42,16449280.0,3.4192,3.4192,3.3994,3.3994,16449280.0
2019-05-31 12:30:00,3.42,3.42,3.41,3.41,14378480.0,3.3994,3.3994,3.3894,3.3894,14378480.0
2019-05-31 13:00:00,3.41,3.42,3.41,3.42,11822880.0,3.3894,3.3994,3.3894,3.3994,11822880.0
2019-05-31 13:30:00,3.42,3.43,3.42,3.43,14005000.0,3.3994,3.4093,3.3994,3.4093,14005000.0
2019-05-31 14:00:00,3.43,3.43,3.41,3.41,14582800.0,3.4093,3.4093,3.3894,3.3894,14582800.0
2019-05-31 14:30:00,3.41,3.41,3.4,3.4,20268960.0,3.3894,3.3894,3.3795,3.3795,20268960.0
2019-05-31 15:00:00,3.4,3.41,3.39,3.4,24122720.0,3.3795,3.3894,3.3695,3.3795,24122720.0
2019-05-31 15:30:00,3.4,3.4,3.38,3.39,46562000.0,3.3795,3.3795,3.3596,3.3695,46562000.0
2019-06-03 09:30:00,3.4,3.44,3.39,3.42,66635760.0,3.3795,3.4192,3.3695,3.3994,66635760.0
2019-06-03 10:00:00,3.42,3.43,3.4,3.41,38904360.0,3.3994,3.4093,3.3795,3.3894,38904360.0
2019-06-03 10:30:00,3.41,3.41,3.39,3.4,24867960.0,3.3894,3.3894,3.3695,3.3795,24867960.0
2019-06-03 11:00:00,3.4,3.41,3.38,3.4,24203320.0,3.3795,3.3894,3.3596,3.3795,24203320.0
2019-06-03 11:30:00,3.4,3.4,3.37,3.38,24884520.0,3.3795,3.3795,3.3497,3.3596,24884520.0
2019-06-03 12:00:00,3.37,3.38,3.35,3.35,26238920.0,3.3497,3.3596,3.3298,3.3298,26238920.0
2019-06-03 12:30:00,3.35,3.36,3.34,3.35,16934320.0,3.3298,3.3397,3.3198,3.3298,16934320.0
2019-06-03 13:00:00,3.35,3.38,3.34,3.37,15622880.0,3.3298,3.3596,3.3198,3.3497,15622880.0
2019-06-03 13:30:00,3.37,3.37,3.34,3.37,15724520.0,3.3497,3.3497,3.3198,3.3497,15724520.0
2019-06-03 14:00:00,3.37,3.37,3.35,3.35,11707120.0,3.3497,3.3497,3.3298,3.3298,11707120.0
2019-06-03 14:30:00,3.35,3.36,3.33,3.33,16494840.0,3.3298,3.3397,3.3099,3.3099,16494840.0
2019-06-03 15:00:00,3.33,3.34,3.32,3.32,22234600.0,3.3099,3.3198,3.3,3.3,22234600.0
2019-06-03 15:30:00,3.32,3.35,3.32,3.34,48792920.0,3.3,3.3298,3.3,3.3198,48792920.0
2019-06-04 09:30:00,3.41,3.42,3.39,3.42,53617640.0,3.3894,3.3994,3.3695,3.3994,53617640.0
2019-06-04 10:00:00,3.42,3.49,3.41,3.48,63102440.0,3.3994,3.4689,3.3894,3.459,63102440.0
2019-06-04 10:30:00,3.48,3.51,3.47,3.51,57691920.0,3.459,3.4888,3.4491,3.4888,57691920.0
2019-06-04 11:00:00,3.51,3.53,3.5,3.53,42488120.0,3.4888,3.5087,3.4789,3.5087,42488120.0
2019-06-04 11:30:00,3.53,3.53,3.51,3.52,28689520.0,3.5087,3.5087,3.4888,3.4988,28689520.0
2019-06-04 12:00:00,3.52,3.52,3.51,3.52,29270160.0,3.4988,3.4988,3.4888,3.4988,29270160.0
2019-06-04 12:30:00,3.52,3.52,3.5,3.52,19458040.0,3.4988,3.4988,3.4789,3.4988,19458040.0
2019-06-04 13:00:00,3.52,3.55,3.52,3.55,30408200.0,3.4988,3.5286,3.4988,3.5286,30408200.0
2019-06-04 13:30:00,3.55,3.56,3.53,3.56,24695640.0,3.5286,3.5385,3.5087,3.5385,24695640.0
2019-06-04 14:00:00,3.56,3.56,3.54,3.56,27674280.0,3.5385,3.5385,3.5186,3.5385,27674280.0
2019-06-04 14:30:00,3.56,3.57,3.54,3.55,32774120.0,3.5385,3.5485,3.5186,3.5286,32774120.0
2019-06-04 15:00:00,3.55,3.57,3.55,3.56,27493600.0,3.5286,3.5485,3.5286,3.5385,27493600.0
2019-06-04 15:30:00,3.56,3.58,3.55,3.58,67357760.0,3.5385,3.5584,3.5286,3.5584,67357760.0
2019-06-05 09:30:00,3.65,3.65,3.53,3.57,109314360.0,3.628,3.628,3.5087,3.5485,109314360.0
2019-06-05 10:00:00,3.57,3.57,3.52,3.53,54313000.0,3.5485,3.5485,3.4988,3.5087,54313000.0
2019-06-05 10:30:00,3.52,3.53,3.5,3.51,39654240.0,3.4988,3.5087,3.4789,3.4888,39654240.0
2019-06-05 11:00:00,3.51,3.54,3.5,3.53,28914160.0,3.4888,3.5186,3.4789,3.5087,28914160.0
2019-06-05 11:30:00,3.53,3.54,3.51,3.52,16278160.0,3.5087,3.5186,3.4888,3.4988,16278160.0
2019-06-05 12:00:00,3.52,3.54,3.51,3.53,20520400.0,3.4988,3.5186,3.4888,3.5087,20520400.0
2019-06-05 12:30:00,3.53,3.53,3.51,3.52,17162520.0,3.5087,3.5087,3.4888,3.4988,17162520.0
2019-06-05 13:00:00,3.52,3.54,3.52,3.53,11991960.0,3.4988,3.5186,3.4988,3.5087,11991960.0
2019-06-05 13:30:00,3.53,3.54,3.51,3.52,12730960.0,3.5087,3.5186,3.4888,3.4988,12730960.0
2019-06-05 14:00:00,3.52,3.52,3.5,3.5,19429240.0,3.4988,3.4988,3.4789,3.4789,19429240.0
2019-06-05 14:30:00,3.5,3.52,3.5,3.51,22444280.0,3.4789,3.4988,3.4789,3.4888,22444280.0
2019-06-05 15:00:00,3.51,3.52,3.5,3.51,20931720.0,3.4888,3.4988,3.4789,3.4888,20931720.0
2019-06-05 15:30:00,3.51,3.54,3.5,3.53,40220560.0,3.4888,3.5186,3.4789,3.5087,40220560.0
2019-06-06 09:30:00,3.54,3.6,3.53,3.55,59864960.0,3.5186,3.5783,3.5087,3.5286,59864960.0
2019-06-06 10:00:00,3.55,3.58,3.55,3.56,26664040.0,3.5286,3.5584,3.5286,3.5385,26664040.0
2019-06-06 10:30:00,3.57,3.58,3.56,3.56,22730520.0,3.5485,3.5584,3.5385,3.5385,22730520.0
2019-06-06 11:00:00,3.56,3.57,3.55,3.57,21973120.0,3.5385,3.5485,3.5286,3.5485,21973120.0
2019-06-06 11:30:00,3.57,3.57,3.55,3.56,22439880.0,3.5485,3.5485,3.5286,3.5385,22439880.0
2019-06-06 12:00:00,3.56,3.56,3.55,3.55,15222480.0,3.5385,3.5385,3.5286,3.5286,15222480.0
2019-06-06 12:30:00,3.55,3.57,3.55,3.56,13889200.0,3.5286,3.5485,3.5286,3.5385,13889200.0
2019-06-06 13:00:00,3.56,3.57,3.55,3.56,10516880.0,3.5385,3.5485,3.5286,3.5385,10516880.0
2019-06-06 13:30:00,3.56,3.56,3.56,3.56,7130880.0,3.5385,3.5385,3.5385,3.5385,7130880.0
2019-06-06 14:00:00,3.56,3.56,3.55,3.56,8408280.0,3.5385,3.5385,3.5286,3.5385,8408280.0
2019-06-06 14:30:00,3.56,3.59,3.56,3.58,22914040.0,3.5385,3.5683,3.5385,3.5584,22914040.0
2019-06-06 15:00:00,3.58,3.61,3.58,3.61,28133200.0,3.5584,3.5882,3.5584,3.5882,28133200.0
2019-06-06 15:30:00,3.61,3.62,3.59,3.59,55733480.0,3.5882,3.5982,3.5683,3.5683,55733480.0
2019-06-07 09:30:00,3.61,3.63,3.58,3.63,50234160.0,3.5882,3.6081,3.5584,3.6081,50234160.0
2019-06-07 10:00:00,3.63,3.63,3.61,3.63,22722520.0,3.6081,3.6081,3.5882,3.6081,22722520.0
2019-06-07 10:30:00,3.63,3.67,3.62,3.66,33426080.0,3.6081,3.6479,3.5982,3.6379,33426080.0
2019-06-07 11:00:00,3.66,3.67,3.64,3.64,20861960.0,3.6379,3.6479,3.618,3.618,20861960.0
2019-06-07 11:30:00,3.64,3.66,3.64,3.65,18437600.0,3.618,3.6379,3.618,3.628,18437600.0
2019-06-07 12:00:00,3.65,3.67,3.65,3.67,11192640.0,3.628,3.6479,3.628,3.6479,11192640.0
2019-06-07 12:30:00,3.67,3.67,3.65,3.66,12962120.0,3.6479,3.6479,3.628,3.6379,12962120.0
2019-06-07 13:00:00,3.66,3.67,3.65,3.66,11353840.0,3.6379,3.6479,3.628,3.6379,11353840.0
2019-06-07 13:30:00,3.66,3.67,3.66,3.67,12138880.0,3.6379,3.6479,3.6379,3.6479,12138880.0
2019-06-07 14:00:00,3.67,3.67,3.66,3.66,11709240.0,3.6479,3.6479,3.6379,3.6379,11709240.0
2019-06-07 14:30:00,3.66,3.66,3.65,3.65,13386080.0,3.6379,3.6379,3.628,3.628,13386080.0
2019-06-07 15:00:00,3.65,3.66,3.64,3.65,11813320.0,3.628,3.6379,3.618,3.628,11813320.0
2019-06-07 15:30:00,3.65,3.65,3.63,3.64,35164600.0,3.628,3.628,3.6081,3.618,35164600.0
2019-06-10 09:30:00,3.69,3.77,3.69,3.73,72015720.0,3.6677,3.7472,3.6677,3.7075,72015720.0
2019-06-10 10:00:00,3.73,3.76,3.72,3.75,30438440.0,3.7075,3.7373,3.6975,3.7274,30438440.0
2019-06-10 10:30:00,3.75,3.76,3.74,3.75,26679040.0,3.7274,3.7373,3.7174,3.7274,26679040.0
2019-06-10 11:00:00,3.75,3.76,3.75,3.75,20655760.0,3.7274,3.7373,3.7274,3.7274,20655760.0
2019-06-10 11:30:00,3.75,3.77,3.75,3.77,21097280.0,3.7274,3.7472,3.7274,3.7472,21097280.0
2019-06-10 12:00:00,3.77,3.78,3.75,3.76,27221080.0,3.7472,3.7572,3.7274,3.7373,27221080.0
2019-06-10 12:30:00,3.76,3.76,3.74,3.75,15725240.0,3.7373,3.7373,3.7174,3.7274,15725240.0
2019-06-10 13:00:00,3.75,3.75,3.74,3.74,11219480.0,3.7274,3.7274,3.7174,3.7174,11219480.0
2019-06-10 13:30:00,3.74,3.74,3.73,3.74,11293920.0,3.7174,3.7174,3.7075,3.7174,11293920.0
2019-06-10 14:00:00,3.74,3.74,3.71,3.73,15406280.0,3.7174,3.7174,3.6876,3.7075,15406280.0
2019-06-10 14:30:00,3.73,3.74,3.72,3.74,11055160.0,3.7075,3.7174,3.6975,3.7174,11055160.0
2019-06-10 15:00:00,3.74,3.74,3.72,3.72,12506000.0,3.7174,3.7174,3.6975,3.6975,12506000.0
2019-06-10 15:30:00,3.72,3.73,3.7,3.71,35423280.0,3.6975,3.7075,3.6777,3.6876,35423280.0
2019-06-11 09:30:00,3.77,3.79,3.74,3.76,65468200.0,3.7472,3.7671,3.7174,3.7373,65468200.0
2019-06-11 10:00:00,3.76,3.81,3.76,3.81,44741800.0,3.7373,3.787,3.7373,3.787,44741800.0
2019-06-11 10:30:00,3.81,3.81,3.77,3.8,32938280.0,3.787,3.787,3.7472,3.7771,32938280.0
2019-06-11 11:00:00,3.8,3.8,3.78,3.78,20794120.0,3.7771,3.7771,3.7572,3.7572,20794120.0
2019-06-11 11:30:00,3.78,3.78,3.76,3.76,17607240.0,3.7572,3.7572,3.7373,3.7373,17607240.0
2019-06-11 12:00:00,3.76,3.77,3.74,3.74,18192320.0,3.7373,3.7472,3.7174,3.7174,18192320.0
2019-06-11 12:30:00,3.74,3.75,3.73,3.74,16376320.0,3.7174,3.7274,3.7075,3.7174,16376320.0
2019-06-11 13:00:00,3.74,3.75,3.73,3.74,10465720.0,3.7174,3.7274,3.7075,3.7174,10465720.0
2019-06-11 13:30:00,3.74,3.76,3.74,3.76,9909680.0,3.7174,3.7373,3.7174,3.7373,9909680.0
2019-06-11 14:00:00,3.76,3.77,3.76,3.77,12326280.0,3.7373,3.7472,3.7373,3.7472,12326280.0
2019-06-11 14:30:00,3.77,3.77,3.76,3.77,12151160.0,3.7472,3.7472,3.7373,3.7472,12151160.0
2019-06-11 15:00:00,3.77,3.78,3.76,3.77,15110600.0,3.7472,3.7572,3.7373,3.7472,15110600.0
2019-06-11 15:30:00,3.77,3.78,3.77,3.77,26695240.0,3.7472,3.7572,3.7472,3.7472,26695240.0
2019-06-12 09:30:00,3.72,3.73,3.68,3.7,40558080.0,3.6975,3.7075,3.6578,3.6777,40558080.0
2019-06-12 10:00:00,3.7,3.7,3.66,3.67,25983240.0,3.6777,3.6777,3.6379,3.6479,25983240.0
2019-06-12 10:30:00,3.67,3.68,3.66,3.66,25284400.0,3.6479,3.6578,3.6379,3.6379,25284400.0
2019-06-12 11:00:00,3.66,3.68,3.66,3.68,22164720.0,3.6379,3.6578,3.6379,3.6578,22164720.0
2019-06-12 11:30:00,3.68,3.68,3.66,3.66,21695640.0,3.6578,3.6578,3.6379,3.6379,21695640.0
2019-06-12 12:00:00,3.66,3.68,3.66,3.67,12121920.0,3.6379,3.6578,3.6379,3.6479,12121920.0
2019-06-12 12:30:00,3.67,3.68,3.67,3.67,14510200.0,3.6479,3.6578,3.6479,3.6479,14510200.0
2019-06-12 13:00:00,3.67,3.68,3.66,3.66,13767640.0,3.6479,3.6578,3.6379,3.6379,13767640.0
2019-06-12 13:30:00,3.66,3.67,3.66,3.66,14131120.0,3.6379,3.6479,3.6379,3.6379,14131120.0
2019-06-12 14:00:00,3.66,3.67,3.64,3.64,25267640.0,3.6379,3.6479,3.618,3.618,25267640.0
2019-06-12 14:30:00,3.64,3.66,3.64,3.65,16181600.0,3.618,3.6379,3.618,3.628,16181600.0
2019-06-12 15:00:00,3.65,3.65,3.64,3.65,15101600.0,3.628,3.628,3.618,3.628,15101600.0
2019-06-12 15:30:00,3.65,3.66,3.65,3.65,40590120.0,3.628,3.6379,3.628,3.628,40590120.0
2019-06-13 09:30:00,3.68,3.73,3.66,3.72,51327600.0,3.6578,3.7075,3.6379,3.6975,51327600.0
2019-06-13 10:00:00,3.72,3.72,3.69,3.7,25626560.0,3.6975,3.6975,3.6677,3.6777,25626560.0
2019-06-13 10:30:00,3.7,3.7,3.67,3.67,16966480.0,3.6777,3.6777,3.6479,3.6479,16966480.0
2019-06-13 11:00:00,3.67,3.69,3.67,3.68,15400400.0,3.6479,3.6677,3.6479,3.6578,15400400.0
2019-06-13 11:30:00,3.68,3.69,3.67,3.69,13550600.0,3.6578,3.6677,3.6479,3.6677,13550600.0
2019-06-13 12:00:00,3.69,3.7,3.68,3.69,12456280.0,3.6677,3.6777,3.6578,3.6677,12456280.0
2019-06-13 12:30:00,3.69,3.71,3.68,3.71,15639840.0,3.6677,3.6876,3.6578,3.6876,15639840.0
2019-06-13 13:00:00,3.71,3.71,3.7,3.7,12497320.0,3.6876,3.6876,3.6777,3.6777,12497320.0
2019-06-13 13:30:00,3.7,3.71,3.7,3.71,9596880.0,3.6777,3.6876,3.6777,3.6876,9596880.0
2019-06-13 14:00:00,3.71,3.71,3.69,3.7,11990800.0,3.6876,3.6876,3.6677,3.6777,11990800.0
2019-06-13 14:30:00,3.7,3.71,3.69,3.7,11121440.0,3.6777,3.6876,3.6677,3.6777,11121440.0
2019-06-13 15:00:00,3.7,3.71,3.7,3.7,17534280.0,3.6777,3.6876,3.6777,3.6777,17534280.0
2019-06-13 15:30:00,3.7,3.71,3.68,3.71,26217480.0,3.6777,3.6876,3.6578,3.6876,26217480.0
2019-06-14 09:30:00,3.62,3.64,3.57,3.58,73486480.0,3.5982,3.618,3.5485,3.5584,73486480.0
2019-06-14 10:00:00,3.58,3.6,3.57,3.6,39584960.0,3.5584,3.5783,3.5485,3.5783,39584960.0
2019-06-14 10:30:00,3.6,3.61,3.59,3.6,30855120.0,3.5783,3.5882,3.5683,3.5783,30855120.0
2019-06-14 11:00:00,3.6,3.61,3.58,3.6,21934040.0,3.5783,3.5882,3.5584,3.5783,21934040.0
2019-06-14 11:30:00,3.59,3.6,3.59,3.59,19575240.0,3.5683,3.5783,3.5683,3.5683,19575240.0
2019-06-14 12:00:00,3.59,3.6,3.59,3.59,10269480.0,3.5683,3.5783,3.5683,3.5683,10269480.0
2019-06-14 12:30:00,3.59,3.6,3.59,3.6,13707440.0,3.5683,3.5783,3.5683,3.5783,13707440.0
2019-06-14 13:00:00,3.6,3.6,3.59,3.6,9987840.0,3.5783,3.5783,3.5683,3.5783,9987840.0
2019-06-14 13:30:00,3.6,3.61,3.6,3.6,14694440.0,3.5783,3.5882,3.5783,3.5783,14694440.0
2019-06-14 14:00:00,3.6,3.62,3.6,3.61,12334760.0,3.5783,3.5982,3.5783,3.5882,12334760.0
2019-06-14 14:30:00,3.61,3.62,3.61,3.61,13599680.0,3.5882,3.5982,3.5882,3.5882,13599680.0
2019-06-14 15:00:00,3.61,3.62,3.61,3.62,18004600.0,3.5882,3.5982,3.5882,3.5982,18004600.0
2019-06-14 15:30:00,3.62,3.63,3.61,3.61,33384320.0,3.5982,3.6081,3.5882,3.5882,33384320.0
2019-06-17 09:30:00,3.61,3.64,3.59,3.63,38193600.0,3.5882,3.618,3.5683,3.6081,38193600.0
2019-06-17 10:00:00,3.63,3.65,3.62,3.64,27732920.0,3.6081,3.628,3.5982,3.618,27732920.0
2019-06-17 10:30:00,3.64,3.66,3.64,3.65,23490560.0,3.618,3.6379,3.618,3.628,23490560.0
2019-06-17 11:00:00,3.65,3.66,3.64,3.64,14159000.0,3.628,3.6379,3.618,3.618,14159000.0
2019-06-17 11:30:00,3.64,3.65,3.64,3.65,11247840.0,3.618,3.628,3.618,3.628,11247840.0
2019-06-17 12:00:00,3.65,3.65,3.64,3.65,11144560.0,3.628,3.628,3.618,3.628,11144560.0
2019-06-17 12:30:00,3.65,3.65,3.64,3.64,8458280.0,3.628,3.628,3.618,3.618,8458280.0
2019-06-17 13:00:00,3.64,3.65,3.64,3.65,7023480.0,3.618,3.628,3.618,3.628,7023480.0
2019-06-17 13:30:00,3.65,3.65,3.65,3.65,9459920.0,3.628,3.628,3.628,3.628,9459920.0
2019-06-17 14:00:00,3.65,3.66,3.65,3.66,10405560.0,3.628,3.6379,3.628,3.6379,10405560.0
2019-06-17 14:30:00,3.66,3.66,3.65,3.65,15753040.0,3.6379,3.6379,3.628,3.628,15753040.0
2019-06-17 15:00:00,3.65,3.65,3.64,3.64,9964640.0,3.628,3.628,3.618,3.618,9964640.0
2019-06-17 15:30:00,3.64,3.64,3.62,3.63,34263720.0,3.618,3.618,3.5982,3.6081,34263720.0
2019-06-18 09:30:00,3.69,3.81,3.68,3.8,92287680.0,3.6677,3.787,3.6578,3.7771,92287680.0
2019-06-18 10:00:00,3.8,3.86,3.79,3.84,68356240.0,3.7771,3.8367,3.7671,3.8168,68356240.0
2019-06-18 10:30:00,3.84,3.88,3.84,3.87,44512280.0,3.8168,3.8566,3.8168,3.8466,44512280.0
2019-06-18 11:00:00,3.87,3.87,3.84,3.85,30389480.0,3.8466,3.8466,3.8168,3.8268,30389480.0
2019-06-18 11:30:00,3.85,3.85,3.83,3.84,41963280.0,3.8268,3.8268,3.8069,3.8168,41963280.0
2019-06-18 12:00:00,3.84,3.84,3.82,3.83,22474560.0,3.8168,3.8168,3.7969,3.8069,22474560.0
2019-06-18 12:30:00,3.83,3.84,3.82,3.83,16168160.0,3.8069,3.8168,3.7969,3.8069,16168160.0
2019-06-18 13:00:00,3.83,3.84,3.81,3.84,16423440.0,3.8069,3.8168,3.787,3.8168,16423440.0
2019-06-18 13:30:00,3.84,3.84,3.83,3.83,11984320.0,3.8168,3.8168,3.8069,3.8069,11984320.0
2019-06-18 14:00:00,3.83,3.86,3.83,3.85,19094600.0,3.8069,3.8367,3.8069,3.8268,19094600.0
2019-06-18 14:30:00,3.85,3.86,3.84,3.85,21983160.0,3.8268,3.8367,3.8168,3.8268,21983160.0
2019-06-18 15:00:00,3.85,3.85,3.84,3.85,12192240.0,3.8268,3.8268,3.8168,3.8268,12192240.0
2019-06-18 15:30:00,3.85,3.85,3.81,3.82,47406040.0,3.8268,3.8268,3.787,3.7969,47406040.0
2019-06-19 09:30:00,3.85,3.86,3.81,3.81,64183920.0,3.8268,3.8367,3.787,3.787,64183920.0
2019-06-19 10:00:00,3.81,3.83,3.81,3.82,16288640.0,3.787,3.8069,3.787,3.7969,16288640.0
2019-06-19 10:30:00,3.82,3.83,3.81,3.81,17462800.0,3.7969,3.8069,3.787,3.787,17462800.0
2019-06-19 11:00:00,3.81,3.83,3.81,3.83,17368120.0,3.787,3.8069,3.787,3.8069,17368120.0
2019-06-19 11:30:00,3.83,3.84,3.82,3.84,9919520.0,3.8069,3.8168,3.7969,3.8168,9919520.0
2019-06-19 12:00:00,3.84,3.84,3.82,3.82,13225760.0,3.8168,3.8168,3.7969,3.7969,13225760.0
2019-06-19 12:30:00,3.82,3.83,3.82,3.82,7747160.0,3.7969,3.8069,3.7969,3.7969,7747160.0
2019-06-19 13:00:00,3.82,3.83,3.81,3.81,8840680.0,3.7969,3.8069,3.787,3.787,8840680.0
2019-06-19 13:30:00,3.81,3.82,3.81,3.82,11376520.0,3.787,3.7969,3.787,3.7969,11376520.0
2019-06-19 14:00:00,3.82,3.87,3.8,3.82,36554360.0,3.7969,3.8466,3.7771,3.7969,36554360.0
2019-06-19 14:30:00,3.82,3.84,3.81,3.82,14419320.0,3.7969,3.8168,3.787,3.7969,14419320.0
2019-06-19 15:00:00,3.82,3.83,3.82,3.82,13915240.0,3.7969,3.8069,3.7969,3.7969,13915240.0
2019-06-19 15:30:00,3.82,3.84,3.82,3.83,27679800.0,3.7969,3.8168,3.7969,3.8069,27679800.0
2019-06-20 09:30:00,3.92,3.93,3.87,3.91,60707720.0,3.8963,3.9063,3.8466,3.8864,60707720.0
2019-06-20 10:00:00,3.91,3.92,3.89,3.89,28416640.0,3.8864,3.8963,3.8665,3.8665,28416640.0
2019-06-20 10:30:00,3.89,3.9,3.88,3.88,20272760.0,3.8665,3.8765,3.8566,3.8566,20272760.0
2019-06-20 11:00:00,3.88,3.89,3.85,3.86,20156000.0,3.8566,3.8665,3.8268,3.8367,20156000.0
2019-06-20 11:30:00,3.87,3.88,3.86,3.87,13061360.0,3.8466,3.8566,3.8367,3.8466,13061360.0
2019-06-20 12:00:00,3.87,3.88,3.84,3.85,21191240.0,3.8466,3.8566,3.8168,3.8268,21191240.0
2019-06-20 12:30:00,3.85,3.86,3.84,3.86,11771480.0,3.8268,3.8367,3.8168,3.8367,11771480.0
2019-06-20 13:00:00,3.86,3.86,3.84,3.85,7437520.0,3.8367,3.8367,3.8168,3.8268,7437520.0
2019-06-20 13:30:00,3.85,3.86,3.84,3.85,7941080.0,3.8268,3.8367,3.8168,3.8268,7941080.0
2019-06-20 14:00:00,3.85,3.87,3.85,3.86,8430760.0,3.8268,3.8466,3.8268,3.8367,8430760.0
2019-06-20 14:30:00,3.86,3.86,3.85,3.85,9020000.0,3.8367,3.8367,3.8268,3.8268,9020000.0
2019-06-20 15:00:00,3.85,3.85,3.84,3.85,14531360.0,3.8268,3.8268,3.8168,3.8268,14531360.0
2019-06-20 15:30:00,3.85,3.86,3.85,3.85,34844440.0,3.8268,3.8367,3.8268,3.8268,34844440.0
2019-06-21 09:30:00,3.84,3.85,3.8,3.84,62211160.0,3.8168,3.8268,3.7771,3.8168,62211160.0
2019-06-21 10:00:00,3.84,3.87,3.83,3.87,23208120.0,3.8168,3.8466,3.8069,3.8466,23208120.0
2019-06-21 10:30:00,3.87,3.89,3.86,3.87,20766760.0,3.8466,3.8665,3.8367,3.8466,20766760.0
2019-06-21 11:00:00,3.87,3.89,3.86,3.86,20211000.0,3.8466,3.8665,3.8367,3.8367,20211000.0
2019-06-21 11:30:00,3.86,3.87,3.82,3.83,33206920.0,3.8367,3.8466,3.7969,3.8069,33206920.0
2019-06-21 12:00:00,3.83,3.83,3.81,3.82,20559360.0,3.8069,3.8069,3.787,3.7969,20559360.0
2019-06-21 12:30:00,3.82,3.83,3.81,3.82,15253240.0,3.7969,3.8069,3.787,3.7969,15253240.0
2019-06-21 13:00:00,3.82,3.82,3.81,3.82,11604520.0,3.7969,3.7969,3.787,3.7969,11604520.0
2019-06-21 13:30:00,3.82,3.82,3.8,3.8,14238120.0,3.7969,3.7969,3.7771,3.7771,14238120.0
2019-06-21 14:00:00,3.8,3.8,3.79,3.8,15089720.0,3.7771,3.7771,3.7671,3.7771,15089720.0
2019-06-21 14:30:00,3.8,3.8,3.79,3.79,12047120.0,3.7771,3.7771,3.7671,3.7671,12047120.0
2019-06-21 15:00:00,3.79,3.8,3.79,3.79,14549880.0,3.7671,3.7771,3.7671,3.7671,14549880.0
2019-06-21 15:30:00,3.79,3.81,3.79,3.79,41855840.0,3.7671,3.787,3.7671,3.7671,41855840.0
2019-06-24 09:30:00,3.81,3.82,3.77,3.78,38609160.0,3.787,3.7969,3.7472,3.7572,38609160.0
2019-06-24 10:00:00,3.78,3.82,3.78,3.81,32224320.0,3.7572,3.7969,3.7572,3.787,32224320.0
2019-06-24 10:30:00,3.81,3.82,3.8,3.81,12128320.0,3.787,3.7969,3.7771,3.787,12128320.0
2019-06-24 11:00:00,3.82,3.83,3.81,3.83,15518480.0,3.7969,3.8069,3.787,3.8069,15518480.0
2019-06-24 11:30:00,3.83,3.84,3.83,3.83,11295320.0,3.8069,3.8168,3.8069,3.8069,11295320.0
2019-06-24 12:00:00,3.83,3.84,3.83,3.84,5275000.0,3.8069,3.8168,3.8069,3.8168,5275000.0
2019-06-24 12:30:00,3.84,3.85,3.83,3.84,9826880.0,3.8168,3.8268,3.8069,3.8168,9826880.0
2019-06-24 13:00:00,3.84,3.84,3.84,3.84,8430800.0,3.8168,3.8168,3.8168,3.8168,8430800.0
2019-06-24 13:30:00,3.84,3.84,3.83,3.83,7823000.0,3.8168,3.8168,3.8069,3.8069,7823000.0
2019-06-24 14:00:00,3.83,3.85,3.83,3.83,9821400.0,3.8069,3.8268,3.8069,3.8069,9821400.0
2019-06-24 14:30:00,3.83,3.83,3.82,3.82,13813960.0,3.8069,3.8069,3.7969,3.7969,13813960.0
2019-06-24 15:00:00,3.82,3.83,3.82,3.82,8744680.0,3.7969,3.8069,3.7969,3.7969,8744680.0
2019-06-24 15:30:00,3.82,3.82,3.81,3.82,21986280.0,3.7969,3.7969,3.787,3.7969,21986280.0
2019-06-25 09:30:00,3.82,3.86,3.81,3.86,37019440.0,3.7969,3.8367,3.787,3.8367,37019440.0
2019-06-25 10:00:00,3.86,3.9,3.86,3.88,38381240.0,3.8367,3.8765,3.8367,3.8566,38381240.0
2019-06-25 10:30:00,3.88,3.88,3.86,3.87,18417280.0,3.8566,3.8566,3.8367,3.8466,18417280.0
2019-06-25 11:00:00,3.87,3.88,3.86,3.86,11126800.0,3.8466,3.8566,3.8367,3.8367,11126800.0
2019-06-25 11:30:00,3.86,3.87,3.86,3.87,9769680.0,3.8367,3.8466,3.8367,3.8466,9769680.0
2019-06-25 12:00:00,3.87,3.87,3.86,3.86,10205880.0,3.8466,3.8466,3.8367,3.8367,10205880.0
2019-06-25 12:30:00,3.86,3.87,3.84,3.84,20826000.0,3.8367,3.8466,3.8168,3.8168,20826000.0
2019-06-25 13:00:00,3.84,3.85,3.83,3.85,10804920.0,3.8168,3.8268,3.8069,3.8268,10804920.0
2019-06-25 13:30:00,3.85,3.85,3.83,3.83,11295240.0,3.8268,3.8268,3.8069,3.8069,11295240.0
2019-06-25 14:00:00,3.83,3.84,3.82,3.82,9192520.0,3.8069,3.8168,3.7969,3.7969,9192520.0
2019-06-25 14:30:00,3.82,3.82,3.79,3.8,16474960.0,3.7969,3.7969,3.7671,3.7771,16474960.0
2019-06-25 15:00:00,3.8,3.8,3.79,3.8,10558880.0,3.7771,3.7771,3.7671,3.7771,10558880.0
2019-06-25 15:30:00,3.8,3.8,3.78,3.79,24652680.0,3.7771,3.7771,3.7572,3.7671,24652680.0
2019-06-26 09:30:00,3.92,4.03,3.9,4.02,139474360.0,3.8963,4.0057,3.8765,3.9957,139474360.0
2019-06-26 10:00:00,4.02,4.03,3.99,3.99,53308920.0,3.9957,4.0057,3.9659,3.9659,53308920.0
2019-06-26 10:30:00,3.99,4.01,3.97,4.0,35231280.0,3.9659,3.9858,3.946,3.9759,35231280.0
2019-06-26 11:00:00,4.0,4.02,4.0,4.01,30351080.0,3.9759,3.9957,3.9759,3.9858,30351080.0
2019-06-26 11:30:00,4.01,4.04,4.01,4.04,32706880.0,3.9858,4.0156,3.9858,4.0156,32706880.0
2019-06-26 12:00:00,4.04,4.04,4.03,4.04,24797080.0,4.0156,4.0156,4.0057,4.0156,24797080.0
2019-06-26 12:30:00,4.04,4.04,4.01,4.01,18281800.0,4.0156,4.0156,3.9858,3.9858,18281800.0
2019-06-26 13:00:00,4.01,4.02,3.99,3.99,19075800.0,3.9858,3.9957,3.9659,3.9659,19075800.0
2019-06-26 13:30:00,3.99,4.01,3.99,4.0,16463520.0,3.9659,3.9858,3.9659,3.9759,16463520.0
2019-06-26 14:00:00,4.0,4.0,3.99,4.0,12499320.0,3.9759,3.9759,3.9659,3.9759,12499320.0
2019-06-26 14:30:00,4.0,4.01,3.98,3.98,19582400.0,3.9759,3.9858,3.956,3.956,19582400.0
2019-06-26 15:00:00,3.98,3.99,3.98,3.98,17752320.0,3.956,3.9659,3.956,3.956,17752320.0
2019-06-26 15:30:00,3.98,3.99,3.98,3.98,38694360.0,3.956,3.9659,3.956,3.956,38694360.0
2019-06-27 09:30:00,4.07,4.1,4.03,4.08,88159000.0,4.0454,4.0753,4.0057,4.0554,88159000.0
2019-06-27 10:00:00,4.08,4.1,4.07,4.08,48933680.0,4.0554,4.0753,4.0454,4.0554,48933680.0
2019-06-27 10:30:00,4.08,4.08,4.04,4.06,27552160.0,4.0554,4.0554,4.0156,4.0355,27552160.0
2019-06-27 11:00:00,4.06,4.07,4.04,4.05,22158080.0,4.0355,4.0454,4.0156,4.0256,22158080.0
2019-06-27 11:30:00,4.05,4.05,4.03,4.04,16610080.0,4.0256,4.0256,4.0057,4.0156,16610080.0
2019-06-27 12:00:00,4.04,4.05,4.04,4.05,17649960.0,4.0156,4.0256,4.0156,4.0256,17649960.0
2019-06-27 12:30:00,4.05,4.07,4.05,4.07,20407400.0,4.0256,4.0454,4.0256,4.0454,20407400.0
2019-06-27 13:00:00,4.07,4.08,4.07,4.07,15029800.0,4.0454,4.0554,4.0454,4.0454,15029800.0
2019-06-27 13:30:00,4.07,4.08,4.07,4.07,13218640.0,4.0454,4.0554,4.0454,4.0454,13218640.0
2019-06-27 14:00:00,4.07,4.09,4.07,4.09,17408520.0,4.0454,4.0653,4.0454,4.0653,17408520.0
2019-06-27 14:30:00,4.09,4.1,4.08,4.09,14955920.0,4.0653,4.0753,4.0554,4.0653,14955920.0
2019-06-27 15:00:00,4.09,4.09,4.09,4.09,15265920.0,4.0653,4.0653,4.0653,4.0653,15265920.0
2019-06-27 15:30:00,4.09,4.09,4.08,4.08,43682280.0,4.0653,4.0653,4.0554,4.0554,43682280.0
2019-06-28 09:30:00,4.13,4.13,4.07,4.07,67371640.0,4.1051,4.1051,4.0454,4.0454,67371640.0
2019-06-28 10:00:00,4.07,4.09,4.06,4.08,35098800.0,4.0454,4.0653,4.0355,4.0554,35098800.0
2019-06-28 10:30:00,4.08,4.1,4.06,4.09,23080720.0,4.0554,4.0753,4.0355,4.0653,23080720.0
2019-06-28 11:00:00,4.09,4.1,4.08,4.09,15222640.0,4.0653,4.0753,4.0554,4.0653,15222640.0
2019-06-28 11:30:00,4.09,4.12,4.09,4.1,25093880.0,4.0653,4.0951,4.0653,4.0753,25093880.0
2019-06-28 12:00:00,4.1,4.11,4.1,4.11,10715320.0,4.0753,4.0852,4.0753,4.0852,10715320.0
2019-06-28 12:30:00,4.11,4.12,4.11,4.12,15506480.0,4.0852,4.0951,4.0852,4.0951,15506480.0
2019-06-28 13:00:00,4.12,4.12,4.1,4.11,12806040.0,4.0951,4.0951,4.0753,4.0852,12806040.0
2019-06-28 13:30:00,4.11,4.11,4.1,4.1,10262120.0,4.0852,4.0852,4.0753,4.0753,10262120.0
2019-06-28 14:00:00,4.1,4.1,4.09,4.1,11572920.0,4.0753,4.0753,4.0653,4.0753,11572920.0
2019-06-28 14:30:00,4.1,4.11,4.1,4.11,8363440.0,4.0753,4.0852,4.0753,4.0852,8363440.0
2019-06-28 15:00:00,4.1,4.11,4.1,4.1,10237080.0,4.0753,4.0852,4.0753,4.0753,10237080.0
2019-06-28 15:30:00,4.1,4.11,4.1,4.1,38083720.0,4.0753,4.0852,4.0753,4.0753,38083720.0
2019-07-01 09:30:00,4.31,4.35,4.23,4.26,129748960.0,4.284,4.3237,4.2045,4.2343,129748960.0
2019-07-01 10:00:00,4.26,4.29,4.22,4.22,52185840.0,4.2343,4.2641,4.1945,4.1945,52185840.0
2019-07-01 10:30:00,4.22,4.25,4.22,4.24,38682840.0,4.1945,4.2244,4.1945,4.2144,38682840.0
2019-07-01 11:00:00,4.24,4.24,4.19,4.19,42245600.0,4.2144,4.2144,4.1647,4.1647,42245600.0
2019-07-01 11:30:00,4.19,4.2,4.18,4.18,36716560.0,4.1647,4.1747,4.1548,4.1548,36716560.0
2019-07-01 12:00:00,4.18,4.19,4.16,4.17,41820080.0,4.1548,4.1647,4.1349,4.1448,41820080.0
2019-07-01 12:30:00,4.17,4.18,4.14,4.15,37711080.0,4.1448,4.1548,4.115,4.125,37711080.0
2019-07-01 13:00:00,4.15,4.16,4.14,4.16,26871520.0,4.125,4.1349,4.115,4.1349,26871520.0
2019-07-01 13:30:00,4.15,4.18,4.14,4.16,38130640.0,4.125,4.1548,4.115,4.1349,38130640.0
2019-07-01 14:00:00,4.16,4.16,4.12,4.12,30029000.0,4.1349,4.1349,4.0951,4.0951,30029000.0
2019-07-01 14:30:00,4.12,4.14,4.12,4.13,24254920.0,4.0951,4.115,4.0951,4.1051,24254920.0
2019-07-01 15:00:00,4.13,4.15,4.12,4.15,28922240.0,4.1051,4.125,4.0951,4.125,28922240.0
2019-07-01 15:30:00,4.15,4.16,4.14,4.15,58491520.0,4.125,4.1349,4.115,4.125,58491520.0
2019-07-02 09:30:00,4.14,4.16,4.11,4.11,59057200.0,4.115,4.1349,4.0852,4.0852,59057200.0
2019-07-02 10:00:00,4.11,4.12,4.08,4.1,41130400.0,4.0852,4.0951,4.0554,4.0753,41130400.0
2019-07-02 10:30:00,4.1,4.11,4.08,4.1,21826400.0,4.0753,4.0852,4.0554,4.0753,21826400.0
2019-07-02 11:00:00,4.1,4.12,4.1,4.12,18209160.0,4.0753,4.0951,4.0753,4.0951,18209160.0
2019-07-02 11:30:00,4.12,4.12,4.09,4.09,16274120.0,4.0951,4.0951,4.0653,4.0653,16274120.0
2019-07-02 12:00:00,4.09,4.1,4.08,4.08,15804120.0,4.0653,4.0753,4.0554,4.0554,15804120.0
2019-07-02 12:30:00,4.08,4.08,4.07,4.07,18545120.0,4.0554,4.0554,4.0454,4.0454,18545120.0
2019-07-02 13:00:00,4.07,4.08,4.06,4.07,13362760.0,4.0454,4.0554,4.0355,4.0454,13362760.0
2019-07-02 13:30:00,4.07,4.08,4.06,4.06,15819000.0,4.0454,4.0554,4.0355,4.0355,15819000.0
2019-07-02 14:00:00,4.06,4.07,4.06,4.06,16614600.0,4.0355,4.0454,4.0355,4.0355,16614600.0
2019-07-02 14:30:00,4.06,4.07,4.05,4.06,23491720.0,4.0355,4.0454,4.0256,4.0355,23491720.0
2019-07-02 15:00:00,4.06,4.06,4.04,4.05,25707920.0,4.0355,4.0355,4.0156,4.0256,25707920.0
2019-07-02 15:30:00,4.05,4.06,4.05,4.06,35740800.0,4.0256,4.0355,4.0256,4.0355,35740800.0
2019-07-03 09:30:00,4.08,4.09,4.02,4.03,59767880.0,4.0554,4.0653,3.9957,4.0057,59767880.0
2019-07-03 10:00:00,4.03,4.03,4.01,4.03,34201680.0,4.0057,4.0057,3.9858,4.0057,34201680.0
2019-07-03 10:30:00,4.03,4.04,4.02,4.03,24223440.0,4.0057,4.0156,3.9957,4.0057,24223440.0
2019-07-03 11:00:00,4.03,4.04,4.02,4.03,17658720.0,4.0057,4.0156,3.9957,4.0057,17658720.0
2019-07-03 11:30:00,4.03,4.05,4.03,4.05,15338080.0,4.0057,4.0256,4.0057,4.0256,15338080.0
2019-07-03 12:00:00,4.05,4.06,4.04,4.05,24410560.0,4.0256,4.0355,4.0156,4.0256,24410560.0
2019-07-03 12:30:00,4.05,4.07,4.05,4.07,26118960.0,4.0256,4.0454,4.0256,4.0454,26118960.0
2019-07-05 09:30:00,4.01,4.01,3.96,3.98,62279760.0,3.9858,3.9858,3.9361,3.956,62279760.0
2019-07-05 10:00:00,3.98,3.98,3.95,3.96,36318800.0,3.956,3.956,3.9262,3.9361,36318800.0
2019-07-05 10:30:00,3.96,3.97,3.94,3.96,31711880.0,3.9361,3.946,3.9162,3.9361,31711880.0
2019-07-05 11:00:00,3.96,3.98,3.96,3.97,17912440.0,3.9361,3.956,3.9361,3.946,17912440.0
2019-07-05 11:30:00,3.97,3.98,3.96,3.97,21250280.0,3.946,3.956,3.9361,3.946,21250280.0
2019-07-05 12:00:00,3.97,3.99,3.96,3.99,23903200.0,3.946,3.9659,3.9361,3.9659,23903200.0
2019-07-05 12:30:00,3.99,4.0,3.98,4.0,28494520.0,3.9659,3.9759,3.956,3.9759,28494520.0
2019-07-05 13:00:00,4.0,4.01,3.99,4.01,19490600.0,3.9759,3.9858,3.9659,3.9858,19490600.0
2019-07-05 13:30:00,4.01,4.01,4.0,4.0,13577080.0,3.9858,3.9858,3.9759,3.9759,13577080.0
2019-07-05 14:00:00,4.0,4.01,4.0,4.0,12407120.0,3.9759,3.9858,3.9759,3.9759,12407120.0
2019-07-05 14:30:00,4.0,4.01,4.0,4.01,23158040.0,3.9759,3.9858,3.9759,3.9858,23158040.0
2019-07-05 15:00:00,4.01,4.01,4.0,4.0,13740320.0,3.9858,3.9858,3.9759,3.9759,13740320.0
2019-07-05 15:30:00,4.0,4.01,4.0,4.01,28562560.0,3.9759,3.9858,3.9759,3.9858,28562560.0
2019-07-08 09:30:00,3.95,3.96,3.9,3.92,71324120.0,3.9262,3.9361,3.8765,3.8963,71324120.0
2019-07-08 10:00:00,3.92,3.95,3.92,3.93,33696720.0,3.8963,3.9262,3.8963,3.9063,33696720.0
2019-07-08 10:30:00,3.93,3.93,3.91,3.91,21492560.0,3.9063,3.9063,3.8864,3.8864,21492560.0
2019-07-08 11:00:00,3.91,3.93,3.91,3.92,20601440.0,3.8864,3.9063,3.8864,3.8963,20601440.0
2019-07-08 11:30:00,3.92,3.93,3.92,3.93,12207800.0,3.8963,3.9063,3.8963,3.9063,12207800.0
2019-07-08 12:00:00,3.93,3.93,3.92,3.92,10408320.0,3.9063,3.9063,3.8963,3.8963,10408320.0
2019-07-08 12:30:00,3.92,3.94,3.92,3.94,14841880.0,3.8963,3.9162,3.8963,3.9162,14841880.0
2019-07-08 13:00:00,3.94,3.95,3.93,3.93,15838120.0,3.9162,3.9262,3.9063,3.9063,15838120.0
2019-07-08 13:30:00,3.93,3.93,3.92,3.92,10420200.0,3.9063,3.9063,3.8963,3.8963,10420200.0
2019-07-08 14:00:00,3.92,3.93,3.92,3.92,8775360.0,3.8963,3.9063,3.8963,3.8963,8775360.0
2019-07-08 14:30:00,3.92,3.93,3.92,3.93,8721240.0,3.8963,3.9063,3.8963,3.9063,8721240.0
2019-07-08 15:00:00,3.93,3.94,3.93,3.93,13579720.0,3.9063,3.9162,3.9063,3.9063,13579720.0
2019-07-08 15:30:00,3.93,3.94,3.92,3.93,30321240.0,3.9063,3.9162,3.8963,3.9063,30321240.0
2019-07-09 09:30:00,3.89,3.93,3.88,3.93,82077600.0,3.8665,3.9063,3.8566,3.9063,82077600.0
2019-07-09 10:00:00,3.93,3.95,3.93,3.95,37047160.0,3.9063,3.9262,3.9063,3.9262,37047160.0
2019-07-09 10:30:00,3.95,3.96,3.94,3.94,26000240.0,3.9262,3.9361,3.9162,3.9162,26000240.0
2019-07-09 11:00:00,3.94,3.96,3.93,3.94,20236920.0,3.9162,3.9361,3.9063,3.9162,20236920.0
2019-07-09 11:30:00,3.94,3.94,3.93,3.93,18615960.0,3.9162,3.9162,3.9063,3.9063,18615960.0
2019-07-09 12:00:00,3.93,3.95,3.93,3.94,14740240.0,3.9063,3.9262,3.9063,3.9162,14740240.0
2019-07-09 12:30:00,3.94,3.94,3.92,3.92,9278040.0,3.9162,3.9162,3.8963,3.8963,9278040.0
2019-07-09 13:00:00,3.92,3.93,3.92,3.92,12522520.0,3.8963,3.9063,3.8963,3.8963,12522520.0
2019-07-09 13:30:00,3.92,3.93,3.91,3.93,12474920.0,3.8963,3.9063,3.8864,3.9063,12474920.0
2019-07-09 14:00:00,3.93,3.93,3.92,3.92,7374360.0,3.9063,3.9063,3.8963,3.8963,7374360.0
2019-07-09 14:30:00,3.92,3.93,3.92,3.92,10892840.0,3.8963,3.9063,3.8963,3.8963,10892840.0
2019-07-09 15:00:00,3.92,3.92,3.91,3.92,10568400.0,3.8963,3.8963,3.8864,3.8963,10568400.0
2019-07-09 15:30:00,3.92,3.94,3.92,3.93,24948600.0,3.8963,3.9162,3.8963,3.9063,24948600.0
2019-07-10 09:30:00,3.98,4.06,3.96,4.05,103158280.0,3.956,4.0355,3.9361,4.0256,103158280.0
2019-07-10 10:00:00,4.05,4.05,4.0,4.0,40822480.0,4.0256,4.0256,3.9759,3.9759,40822480.0
2019-07-10 10:30:00,4.0,4.02,3.99,3.99,38815320.0,3.9759,3.9957,3.9659,3.9659,38815320.0
2019-07-10 11:00:00,3.99,4.0,3.98,3.99,23860800.0,3.9659,3.9759,3.956,3.9659,23860800.0
2019-07-10 11:30:00,3.99,4.02,3.99,4.01,21628080.0,3.9659,3.9957,3.9659,3.9858,21628080.0
2019-07-10 12:00:00,4.01,4.02,4.01,4.02,18815080.0,3.9858,3.9957,3.9858,3.9957,18815080.0
2019-07-10 12:30:00,4.02,4.03,4.01,4.02,16555880.0,3.9957,4.0057,3.9858,3.9957,16555880.0
2019-07-10 13:00:00,4.02,4.03,4.01,4.02,18620320.0,3.9957,4.0057,3.9858,3.9957,18620320.0
2019-07-10 13:30:00,4.02,4.03,4.02,4.02,17322960.0,3.9957,4.0057,3.9957,3.9957,17322960.0
2019-07-10 14:00:00,4.02,4.02,4.0,4.0,20004840.0,3.9957,3.9957,3.9759,3.9759,20004840.0
2019-07-10 14:30:00,4.0,4.01,4.0,4.0,12534800.0,3.9759,3.9858,3.9759,3.9759,12534800.0
2019-07-10 15:00:00,4.0,4.01,3.99,4.0,13260080.0,3.9759,3.9858,3.9659,3.9759,13260080.0
2019-07-10 15:30:00,4.0,4.01,4.0,4.0,23754880.0,3.9759,3.9858,3.9759,3.9759,23754880.0
2019-07-11 09:30:00,4.08,4.11,4.04,4.1,104422120.0,4.0554,4.0852,4.0156,4.0753,104422120.0
2019-07-11 10:00:00,4.1,4.12,4.09,4.12,76066680.0,4.0753,4.0951,4.0653,4.0951,76066680.0
2019-07-11 10:30:00,4.12,4.16,4.11,4.15,61515160.0,4.0951,4.1349,4.0852,4.125,61515160.0
2019-07-11 11:00:00,4.15,4.18,4.15,4.18,45425600.0,4.125,4.1548,4.125,4.1548,45425600.0
2019-07-11 11:30:00,4.18,4.19,4.16,4.18,47708800.0,4.1548,4.1647,4.1349,4.1548,47708800.0
2019-07-11 12:00:00,4.18,4.19,4.17,4.18,35825000.0,4.1548,4.1647,4.1448,4.1548,35825000.0
2019-07-11 12:30:00,4.18,4.2,4.18,4.18,34819760.0,4.1548,4.1747,4.1548,4.1548,34819760.0
2019-07-11 13:00:00,4.18,4.18,4.16,4.16,32602360.0,4.1548,4.1548,4.1349,4.1349,32602360.0
2019-07-11 13:30:00,4.16,4.16,4.14,4.15,40796280.0,4.1349,4.1349,4.115,4.125,40796280.0
2019-07-11 14:00:00,4.15,4.16,4.13,4.14,17991280.0,4.125,4.1349,4.1051,4.115,17991280.0
2019-07-11 14:30:00,4.14,4.14,4.13,4.13,22064720.0,4.115,4.115,4.1051,4.1051,22064720.0
2019-07-11 15:00:00,4.13,4.14,4.13,4.14,22308320.0,4.1051,4.115,4.1051,4.115,22308320.0
2019-07-11 15:30:00,4.14,4.16,4.14,4.16,37900840.0,4.115,4.1349,4.115,4.1349,37900840.0
2019-07-12 09:30:00,4.19,4.25,4.19,4.24,108588160.0,4.1647,4.2244,4.1647,4.2144,108588160.0
2019-07-12 10:00:00,4.24,4.26,4.21,4.22,66845440.0,4.2144,4.2343,4.1846,4.1945,66845440.0
2019-07-12 10:30:00,4.22,4.22,4.2,4.2,50371600.0,4.1945,4.1945,4.1747,4.1747,50371600.0
2019-07-12 11:00:00,4.2,4.22,4.2,4.21,22199160.0,4.1747,4.1945,4.1747,4.1846,22199160.0
2019-07-12 11:30:00,4.21,4.23,4.21,4.23,16961840.0,4.1846,4.2045,4.1846,4.2045,16961840.0
2019-07-12 12:00:00,4.23,4.24,4.22,4.23,17014920.0,4.2045,4.2144,4.1945,4.2045,17014920.0
2019-07-12 12:30:00,4.23,4.23,4.21,4.21,23599400.0,4.2045,4.2045,4.1846,4.1846,23599400.0
2019-07-12 13:00:00,4.21,4.22,4.21,4.21,11225280.0,4.1846,4.1945,4.1846,4.1846,11225280.0
2019-07-12 13:30:00,4.21,4.21,4.19,4.2,21092960.0,4.1846,4.1846,4.1647,4.1747,21092960.0
2019-07-12 14:00:00,4.2,4.2,4.19,4.2,14620160.0,4.1747,4.1747,4.1647,4.1747,14620160.0
2019-07-12 14:30:00,4.2,4.21,4.2,4.21,19035280.0,4.1747,4.1846,4.1747,4.1846,19035280.0
2019-07-12 15:00:00,4.21,4.21,4.19,4.19,14125480.0,4.1846,4.1846,4.1647,4.1647,14125480.0
2019-07-12 15:30:00,4.19,4.2,4.19,4.19,31837480.0,4.1647,4.1747,4.1647,4.1647,31837480.0
2019-07-15 09:30:00,4.21,4.23,4.16,4.18,58924920.0,4.1846,4.2045,4.1349,4.1548,58924920.0
2019-07-15 10:00:00,4.18,4.19,4.16,4.17,22951640.0,4.1548,4.1647,4.1349,4.1448,22951640.0
2019-07-15 10:30:00,4.17,4.18,4.16,4.16,15478000.0,4.1448,4.1548,4.1349,4.1349,15478000.0
2019-07-15 11:00:00,4.17,4.18,4.16,4.17,18750400.0,4.1448,4.1548,4.1349,4.1448,18750400.0
2019-07-15 11:30:00,4.17,4.19,4.17,4.19,21625360.0,4.1448,4.1647,4.1448,4.1647,21625360.0
2019-07-15 12:00:00,4.19,4.19,4.16,4.17,11678880.0,4.1647,4.1647,4.1349,4.1448,11678880.0
2019-07-15 12:30:00,4.17,4.17,4.15,4.16,13449080.0,4.1448,4.1448,4.125,4.1349,13449080.0
2019-07-15 13:00:00,4.16,4.16,4.15,4.16,5980560.0,4.1349,4.1349,4.125,4.1349,5980560.0
2019-07-15 13:30:00,4.16,4.17,4.16,4.17,13446680.0,4.1349,4.1448,4.1349,4.1448,13446680.0
2019-07-15 14:00:00,4.17,4.17,4.16,4.17,7765960.0,4.1448,4.1448,4.1349,4.1448,7765960.0
2019-07-15 14:30:00,4.17,4.18,4.16,4.18,8357160.0,4.1448,4.1548,4.1349,4.1548,8357160.0
2019-07-15 15:00:00,4.18,4.18,4.17,4.17,8869560.0,4.1548,4.1548,4.1448,4.1448,8869560.0
2019-07-15 15:30:00,4.17,4.18,4.17,4.18,25828320.0,4.1448,4.1548,4.1448,4.1548,25828320.0
2019-07-16 09:30:00,4.16,4.17,4.12,4.14,61568040.0,4.1349,4.1448,4.0951,4.115,61568040.0
2019-07-16 10:00:00,4.14,4.17,4.14,4.17,26283680.0,4.115,4.1448,4.115,4.1448,26283680.0
2019-07-16 10:30:00,4.17,4.2,4.17,4.2,28328280.0,4.1448,4.1747,4.1448,4.1747,28328280.0
2019-07-16 11:00:00,4.2,4.2,4.17,4.18,17226960.0,4.1747,4.1747,4.1448,4.1548,17226960.0
2019-07-16 11:30:00,4.18,4.2,4.18,4.2,20470880.0,4.1548,4.1747,4.1548,4.1747,20470880.0
2019-07-16 12:00:00,4.2,4.2,4.14,4.16,30872360.0,4.1747,4.1747,4.115,4.1349,30872360.0
2019-07-16 12:30:00,4.16,4.17,4.15,4.16,11357840.0,4.1349,4.1448,4.125,4.1349,11357840.0
2019-07-16 13:00:00,4.16,4.19,4.16,4.18,24572920.0,4.1349,4.1647,4.1349,4.1548,24572920.0
2019-07-16 13:30:00,4.18,4.19,4.17,4.17,11924400.0,4.1548,4.1647,4.1448,4.1448,11924400.0
2019-07-16 14:00:00,4.17,4.19,4.17,4.18,10963520.0,4.1448,4.1647,4.1448,4.1548,10963520.0
2019-07-16 14:30:00,4.18,4.2,4.17,4.18,12246360.0,4.1548,4.1747,4.1448,4.1548,12246360.0
2019-07-16 15:00:00,4.18,4.2,4.18,4.18,9509000.0,4.1548,4.1747,4.1548,4.1548,9509000.0
2019-07-16 15:30:00,4.18,4.19,4.18,4.18,19276280.0,4.1548,4.1647,4.1548,4.1548,19276280.0
2019-07-17 09:30:00,4.18,4.23,4.15,4.22,51258880.0,4.1548,4.2045,4.125,4.1945,51258880.0
2019-07-17 10:00:00,4.22,4.22,4.2,4.21,24429320.0,4.1945,4.1945,4.1747,4.1846,24429320.0
2019-07-17 10:30:00,4.21,4.22,4.2,4.21,23437560.0,4.1846,4.1945,4.1747,4.1846,23437560.0
2019-07-17 11:00:00,4.21,4.23,4.21,4.23,21959880.0,4.1846,4.2045,4.1846,4.2045,21959880.0
2019-07-17 11:30:00,4.23,4.23,4.22,4.22,12180080.0,4.2045,4.2045,4.1945,4.1945,12180080.0
2019-07-17 12:00:00,4.22,4.23,4.22,4.22,14217920.0,4.1945,4.2045,4.1945,4.1945,14217920.0
2019-07-17 12:30:00,4.22,4.23,4.22,4.23,13814120.0,4.1945,4.2045,4.1945,4.2045,13814120.0
2019-07-17 13:00:00,4.23,4.23,4.22,4.23,11426160.0,4.2045,4.2045,4.1945,4.2045,11426160.0
2019-07-17 13:30:00,4.23,4.23,4.22,4.22,13184480.0,4.2045,4.2045,4.1945,4.1945,13184480.0
2019-07-17 14:00:00,4.22,4.23,4.22,4.22,13125720.0,4.1945,4.2045,4.1945,4.1945,13125720.0
2019-07-17 14:30:00,4.22,4.24,4.22,4.24,15351880.0,4.1945,4.2144,4.1945,4.2144,15351880.0
2019-07-17 15:00:00,4.24,4.25,4.23,4.24,25097920.0,4.2144,4.2244,4.2045,4.2144,25097920.0
2019-07-17 15:30:00,4.24,4.25,4.24,4.24,46930360.0,4.2144,4.2244,4.2144,4.2144,46930360.0
2019-07-18 09:30:00,4.25,4.32,4.25,4.28,81219240.0,4.2244,4.2939,4.2244,4.2542,81219240.0
2019-07-18 10:00:00,4.28,4.28,4.26,4.26,29527400.0,4.2542,4.2542,4.2343,4.2343,29527400.0
2019-07-18 10:30:00,4.27,4.27,4.23,4.23,31980840.0,4.2442,4.2442,4.2045,4.2045,31980840.0
2019-07-18 11:00:00,4.23,4.23,4.2,4.21,28859720.0,4.2045,4.2045,4.1747,4.1846,28859720.0
2019-07-18 11:30:00,4.21,4.21,4.2,4.2,23562600.0,4.1846,4.1846,4.1747,4.1747,23562600.0
2019-07-18 12:00:00,4.2,4.22,4.2,4.22,20847440.0,4.1747,4.1945,4.1747,4.1945,20847440.0
2019-07-18 12:30:00,4.22,4.22,4.21,4.21,17722080.0,4.1945,4.1945,4.1846,4.1846,17722080.0
2019-07-18 13:00:00,4.21,4.23,4.21,4.23,12852160.0,4.1846,4.2045,4.1846,4.2045,12852160.0
2019-07-18 13:30:00,4.23,4.24,4.22,4.22,14591160.0,4.2045,4.2144,4.1945,4.1945,14591160.0
2019-07-18 14:00:00,4.22,4.23,4.22,4.23,13534640.0,4.1945,4.2045,4.1945,4.2045,13534640.0
2019-07-18 14:30:00,4.23,4.25,4.23,4.25,15855440.0,4.2045,4.2244,4.2045,4.2244,15855440.0
2019-07-18 15:00:00,4.25,4.26,4.24,4.25,15980720.0,4.2244,4.2343,4.2144,4.2244,15980720.0
2019-07-18 15:30:00,4.25,4.25,4.24,4.25,26844720.0,4.2244,4.2244,4.2144,4.2244,26844720.0
2019-07-19 09:30:00,4.29,4.3,4.26,4.27,48270680.0,4.2641,4.274,4.2343,4.2442,48270680.0
2019-07-19 10:00:00,4.27,4.28,4.25,4.26,28325440.0,4.2442,4.2542,4.2244,4.2343,28325440.0
2019-07-19 10:30:00,4.26,4.28,4.26,4.27,19263040.0,4.2343,4.2542,4.2343,4.2442,19263040.0
2019-07-19 11:00:00,4.27,4.29,4.27,4.28,16330000.0,4.2442,4.2641,4.2442,4.2542,16330000.0
2019-07-19 11:30:00,4.28,4.28,4.25,4.27,20853600.0,4.2542,4.2542,4.2244,4.2442,20853600.0
2019-07-19 12:00:00,4.27,4.28,4.27,4.28,13977200.0,4.2442,4.2542,4.2442,4.2542,13977200.0
2019-07-19 12:30:00,4.28,4.28,4.27,4.27,10244960.0,4.2542,4.2542,4.2442,4.2442,10244960.0
2019-07-19 13:00:00,4.27,4.28,4.27,4.27,9169160.0,4.2442,4.2542,4.2442,4.2442,9169160.0
2019-07-19 13:30:00,4.27,4.28,4.27,4.28,10622760.0,4.2442,4.2542,4.2442,4.2542,10622760.0
2019-07-19 14:00:00,4.28,4.28,4.25,4.25,20915240.0,4.2542,4.2542,4.2244,4.2244,20915240.0
2019-07-19 14:30:00,4.25,4.26,4.25,4.25,13695480.0,4.2244,4.2343,4.2244,4.2244,13695480.0
2019-07-19 15:00:00,4.25,4.25,4.22,4.23,20824880.0,4.2244,4.2244,4.1945,4.2045,20824880.0
2019-07-19 15:30:00,4.23,4.24,4.21,4.21,35972600.0,4.2045,4.2144,4.1846,4.1846,35972600.0
2019-07-22 09:30:00,4.23,4.3,4.23,4.28,62299720.0,4.2045,4.274,4.2045,4.2542,62299720.0
2019-07-22 10:00:00,4.28,4.28,4.26,4.28,32995120.0,4.2542,4.2542,4.2343,4.2542,32995120.0
2019-07-22 10:30:00,4.28,4.29,4.26,4.27,27775720.0,4.2542,4.2641,4.2343,4.2442,27775720.0
2019-07-22 11:00:00,4.27,4.27,4.26,4.26,13175120.0,4.2442,4.2442,4.2343,4.2343,13175120.0
2019-07-22 11:30:00,4.26,4.28,4.26,4.27,11388200.0,4.2343,4.2542,4.2343,4.2442,11388200.0
2019-07-22 12:00:00,4.26,4.27,4.25,4.26,14283040.0,4.2343,4.2442,4.2244,4.2343,14283040.0
2019-07-22 12:30:00,4.26,4.27,4.26,4.26,7458280.0,4.2343,4.2442,4.2343,4.2343,7458280.0
2019-07-22 13:00:00,4.26,4.27,4.25,4.26,10010200.0,4.2343,4.2442,4.2244,4.2343,10010200.0
2019-07-22 13:30:00,4.26,4.27,4.26,4.26,6656920.0,4.2343,4.2442,4.2343,4.2343,6656920.0
2019-07-22 14:00:00,4.26,4.27,4.26,4.26,7652360.0,4.2343,4.2442,4.2343,4.2343,7652360.0
2019-07-22 14:30:00,4.26,4.26,4.25,4.26,11430120.0,4.2343,4.2343,4.2244,4.2343,11430120.0
2019-07-22 15:00:00,4.26,4.28,4.26,4.28,16847200.0,4.2343,4.2542,4.2343,4.2542,16847200.0
2019-07-22 15:30:00,4.28,4.29,4.27,4.28,25309680.0,4.2542,4.2641,4.2442,4.2542,25309680.0
2019-07-23 09:30:00,4.32,4.38,4.32,4.35,100663800.0,4.2939,4.3536,4.2939,4.3237,100663800.0
2019-07-23 10:00:00,4.35,4.35,4.31,4.33,40031280.0,4.3237,4.3237,4.284,4.3039,40031280.0
2019-07-23 10:30:00,4.33,4.35,4.33,4.35,20976560.0,4.3039,4.3237,4.3039,4.3237,20976560.0
2019-07-23 11:00:00,4.35,4.36,4.34,4.36,25441600.0,4.3237,4.3337,4.3138,4.3337,25441600.0
2019-07-23 11:30:00,4.36,4.36,4.33,4.33,16102200.0,4.3337,4.3337,4.3039,4.3039,16102200.0
2019-07-23 12:00:00,4.33,4.34,4.33,4.33,12592320.0,4.3039,4.3138,4.3039,4.3039,12592320.0
2019-07-23 12:30:00,4.33,4.35,4.33,4.35,9311120.0,4.3039,4.3237,4.3039,4.3237,9311120.0
2019-07-23 13:00:00,4.35,4.35,4.34,4.34,8080760.0,4.3237,4.3237,4.3138,4.3138,8080760.0
2019-07-23 13:30:00,4.34,4.36,4.34,4.36,13291960.0,4.3138,4.3337,4.3138,4.3337,13291960.0
2019-07-23 14:00:00,4.36,4.37,4.36,4.37,15968400.0,4.3337,4.3436,4.3337,4.3436,15968400.0
2019-07-23 14:30:00,4.37,4.38,4.36,4.37,27386720.0,4.3436,4.3536,4.3337,4.3436,27386720.0
2019-07-23 15:00:00,4.37,4.37,4.36,4.36,11429120.0,4.3436,4.3436,4.3337,4.3337,11429120.0
2019-07-23 15:30:00,4.37,4.39,4.37,4.39,39352600.0,4.3436,4.3635,4.3436,4.3635,39352600.0
2019-07-24 09:30:00,4.43,4.44,4.36,4.4,77444240.0,4.4033,4.4132,4.3337,4.3734,77444240.0
2019-07-24 10:00:00,4.4,4.44,4.39,4.44,28129720.0,4.3734,4.4132,4.3635,4.4132,28129720.0
2019-07-24 10:30:00,4.44,4.45,4.42,4.43,21950080.0,4.4132,4.4231,4.3933,4.4033,21950080.0
2019-07-24 11:00:00,4.43,4.44,4.41,4.44,16609680.0,4.4033,4.4132,4.3834,4.4132,16609680.0
2019-07-24 11:30:00,4.43,4.44,4.42,4.42,10291760.0,4.4033,4.4132,4.3933,4.3933,10291760.0
2019-07-24 12:00:00,4.42,4.42,4.41,4.42,12042600.0,4.3933,4.3933,4.3834,4.3933,12042600.0
2019-07-24 12:30:00,4.42,4.44,4.42,4.43,11096160.0,4.3933,4.4132,4.3933,4.4033,11096160.0
2019-07-24 13:00:00,4.43,4.44,4.42,4.43,5945680.0,4.4033,4.4132,4.3933,4.4033,5945680.0
2019-07-24 13:30:00,4.43,4.43,4.42,4.43,6818000.0,4.4033,4.4033,4.3933,4.4033,6818000.0
2019-07-24 14:00:00,4.43,4.43,4.42,4.43,8229480.0,4.4033,4.4033,4.3933,4.4033,8229480.0
2019-07-24 14:30:00,4.43,4.45,4.43,4.45,12248720.0,4.4033,4.4231,4.4033,4.4231,12248720.0
2019-07-24 15:00:00,4.45,4.47,4.44,4.47,22551000.0,4.4231,4.443,4.4132,4.443,22551000.0
2019-07-24 15:30:00,4.47,4.47,4.46,4.47,36615080.0,4.443,4.443,4.4331,4.443,36615080.0
2019-07-25 09:30:00,4.42,4.44,4.36,4.37,70219040.0,4.3933,4.4132,4.3337,4.3436,70219040.0
2019-07-25 10:00:00,4.37,4.38,4.36,4.37,30908280.0,4.3436,4.3536,4.3337,4.3436,30908280.0
2019-07-25 10:30:00,4.37,4.39,4.37,4.37,26670960.0,4.3436,4.3635,4.3436,4.3436,26670960.0
2019-07-25 11:00:00,4.37,4.39,4.36,4.36,24063880.0,4.3436,4.3635,4.3337,4.3337,24063880.0
2019-07-25 11:30:00,4.36,4.37,4.35,4.36,19884560.0,4.3337,4.3436,4.3237,4.3337,19884560.0
2019-07-25 12:00:00,4.36,4.37,4.35,4.36,14324080.0,4.3337,4.3436,4.3237,4.3337,14324080.0
2019-07-25 12:30:00,4.36,4.36,4.35,4.36,17805240.0,4.3337,4.3337,4.3237,4.3337,17805240.0
2019-07-25 13:00:00,4.35,4.36,4.34,4.35,8881280.0,4.3237,4.3337,4.3138,4.3237,8881280.0
2019-07-25 13:30:00,4.35,4.35,4.33,4.33,12898520.0,4.3237,4.3237,4.3039,4.3039,12898520.0
2019-07-25 14:00:00,4.34,4.35,4.33,4.34,14101560.0,4.3138,4.3237,4.3039,4.3138,14101560.0
2019-07-25 14:30:00,4.34,4.34,4.32,4.32,15502440.0,4.3138,4.3138,4.2939,4.2939,15502440.0
2019-07-25 15:00:00,4.32,4.33,4.31,4.33,14832640.0,4.2939,4.3039,4.284,4.3039,14832640.0
2019-07-25 15:30:00,4.33,4.34,4.32,4.33,31056320.0,4.3039,4.3138,4.2939,4.3039,31056320.0
2019-07-26 09:30:00,4.36,4.4,4.36,4.4,48821640.0,4.3337,4.3734,4.3337,4.3734,48821640.0
2019-07-26 10:00:00,4.39,4.42,4.39,4.4,29232600.0,4.3635,4.3933,4.3635,4.3734,29232600.0
2019-07-26 10:30:00,4.4,4.41,4.39,4.4,15451800.0,4.3734,4.3834,4.3635,4.3734,15451800.0
2019-07-26 11:00:00,4.4,4.4,4.39,4.4,10744600.0,4.3734,4.3734,4.3635,4.3734,10744600.0
2019-07-26 11:30:00,4.4,4.42,4.39,4.42,16246000.0,4.3734,4.3933,4.3635,4.3933,16246000.0
2019-07-26 12:00:00,4.42,4.42,4.4,4.41,10813880.0,4.3933,4.3933,4.3734,4.3834,10813880.0
2019-07-26 12:30:00,4.41,4.41,4.4,4.4,6111760.0,4.3834,4.3834,4.3734,4.3734,6111760.0
2019-07-26 13:00:00,4.4,4.4,4.39,4.4,8954120.0,4.3734,4.3734,4.3635,4.3734,8954120.0
2019-07-26 13:30:00,4.4,4.4,4.39,4.39,6118040.0,4.3734,4.3734,4.3635,4.3635,6118040.0
2019-07-26 14:00:00,4.39,4.4,4.39,4.39,6285920.0,4.3635,4.3734,4.3635,4.3635,6285920.0
2019-07-26 14:30:00,4.39,4.41,4.39,4.4,7736360.0,4.3635,4.3834,4.3635,4.3734,7736360.0
2019-07-26 15:00:00,4.4,4.4,4.38,4.38,13521200.0,4.3734,4.3734,4.3536,4.3536,13521200.0
2019-07-26 15:30:00,4.38,4.39,4.38,4.38,24271960.0,4.3536,4.3635,4.3536,4.3536,24271960.0
2019-07-29 09:30:00,4.37,4.38,4.32,4.33,36238800.0,4.3436,4.3536,4.2939,4.3039,36238800.0
2019-07-29 10:00:00,4.33,4.33,4.28,4.31,29739920.0,4.3039,4.3039,4.2542,4.284,29739920.0
2019-07-29 10:30:00,4.31,4.32,4.3,4.32,13770200.0,4.284,4.2939,4.274,4.2939,13770200.0
2019-07-29 11:00:00,4.32,4.34,4.32,4.34,11694360.0,4.2939,4.3138,4.2939,4.3138,11694360.0
2019-07-29 11:30:00,4.34,4.36,4.34,4.35,12243400.0,4.3138,4.3337,4.3138,4.3237,12243400.0
2019-07-29 12:00:00,4.35,4.36,4.34,4.36,9461200.0,4.3237,4.3337,4.3138,4.3337,9461200.0
2019-07-29 12:30:00,4.36,4.36,4.35,4.36,8117400.0,4.3337,4.3337,4.3237,4.3337,8117400.0
2019-07-29 13:00:00,4.36,4.37,4.36,4.37,9637240.0,4.3337,4.3436,4.3337,4.3436,9637240.0
2019-07-29 13:30:00,4.37,4.37,4.36,4.36,7179040.0,4.3436,4.3436,4.3337,4.3337,7179040.0
2019-07-29 14:00:00,4.36,4.37,4.36,4.37,7429440.0,4.3337,4.3436,4.3337,4.3436,7429440.0
2019-07-29 14:30:00,4.37,4.39,4.37,4.38,9381960.0,4.3436,4.3635,4.3436,4.3536,9381960.0
2019-07-29 15:00:00,4.39,4.39,4.38,4.38,10781680.0,4.3635,4.3635,4.3536,4.3536,10781680.0
2019-07-29 15:30:00,4.38,4.38,4.37,4.37,17657240.0,4.3536,4.3536,4.3436,4.3436,17657240.0
2019-07-30 09:30:00,4.32,4.34,4.31,4.32,27762480.0,4.2939,4.3138,4.284,4.2939,27762480.0
2019-07-30 10:00:00,4.32,4.34,4.31,4.32,11124920.0,4.2939,4.3138,4.284,4.2939,11124920.0
2019-07-30 10:30:00,4.32,4.34,4.32,4.34,8472520.0,4.2939,4.3138,4.2939,4.3138,8472520.0
2019-07-30 11:00:00,4.34,4.36,4.34,4.35,11639040.0,4.3138,4.3337,4.3138,4.3237,11639040.0
2019-07-30 11:30:00,4.35,4.37,4.35,4.37,9680320.0,4.3237,4.3436,4.3237,4.3436,9680320.0
2019-07-30 12:00:00,4.37,4.38,4.36,4.37,11691920.0,4.3436,4.3536,4.3337,4.3436,11691920.0
2019-07-30 12:30:00,4.37,4.38,4.37,4.37,5922720.0,4.3436,4.3536,4.3436,4.3436,5922720.0
2019-07-30 13:00:00,4.37,4.38,4.37,4.37,8318400.0,4.3436,4.3536,4.3436,4.3436,8318400.0
2019-07-30 13:30:00,4.37,4.38,4.37,4.37,8440040.0,4.3436,4.3536,4.3436,4.3436,8440040.0
2019-07-30 14:00:00,4.37,4.4,4.37,4.4,13732480.0,4.3436,4.3734,4.3436,4.3734,13732480.0
2019-07-30 14:30:00,4.4,4.4,4.39,4.39,7457880.0,4.3734,4.3734,4.3635,4.3635,7457880.0
2019-07-30 15:00:00,4.39,4.4,4.38,4.38,7808360.0,4.3635,4.3734,4.3536,4.3536,7808360.0
2019-07-30 15:30:00,4.38,4.39,4.37,4.39,21584240.0,4.3536,4.3635,4.3436,4.3635,21584240.0
2019-07-31 09:30:00,4.35,4.36,4.3,4.33,39718440.0,4.3237,4.3337,4.274,4.3039,39718440.0
2019-07-31 10:00:00,4.33,4.33,4.31,4.31,15978320.0,4.3039,4.3039,4.284,4.284,15978320.0
2019-07-31 10:30:00,4.31,4.32,4.3,4.31,15478960.0,4.284,4.2939,4.274,4.284,15478960.0
2019-07-31 11:00:00,4.31,4.32,4.31,4.31,14420360.0,4.284,4.2939,4.284,4.284,14420360.0
2019-07-31 11:30:00,4.31,4.32,4.3,4.3,10956520.0,4.284,4.2939,4.274,4.274,10956520.0
2019-07-31 12:00:00,4.3,4.32,4.3,4.31,8599960.0,4.274,4.2939,4.274,4.284,8599960.0
2019-07-31 12:30:00,4.31,4.31,4.3,4.3,12244280.0,4.284,4.284,4.274,4.274,12244280.0
2019-07-31 13:00:00,4.3,4.31,4.3,4.31,9410320.0,4.274,4.284,4.274,4.284,9410320.0
2019-07-31 13:30:00,4.31,4.32,4.3,4.31,8028760.0,4.284,4.2939,4.274,4.284,8028760.0
2019-07-31 14:00:00,4.31,4.32,4.29,4.29,19816080.0,4.284,4.2939,4.2641,4.2641,19816080.0
2019-07-31 14:30:00,4.29,4.31,4.18,4.23,46420040.0,4.2641,4.284,4.1548,4.2045,46420040.0
2019-07-31 15:00:00,4.23,4.26,4.21,4.25,30702440.0,4.2045,4.2343,4.1846,4.2244,30702440.0
2019-07-31 15:30:00,4.25,4.25,4.22,4.22,41489680.0,4.2244,4.2244,4.1945,4.1945,41489680.0
2019-08-01 09:30:00,4.23,4.28,4.23,4.27,33815880.0,4.2045,4.2542,4.2045,4.2442,33815880.0
2019-08-01 10:00:00,4.27,4.29,4.27,4.29,17259600.0,4.2442,4.2641,4.2442,4.2641,17259600.0
2019-08-01 10:30:00,4.29,4.31,4.28,4.3,17884280.0,4.2641,4.284,4.2542,4.274,17884280.0
2019-08-01 11:00:00,4.3,4.32,4.3,4.31,13882320.0,4.274,4.2939,4.274,4.284,13882320.0
2019-08-01 11:30:00,4.31,4.32,4.3,4.31,11012160.0,4.284,4.2939,4.274,4.284,11012160.0
2019-08-01 12:00:00,4.31,4.31,4.3,4.31,8066080.0,4.284,4.284,4.274,4.284,8066080.0
2019-08-01 12:30:00,4.31,4.32,4.31,4.31,5337920.0,4.284,4.2939,4.284,4.284,5337920.0
2019-08-01 13:00:00,4.31,4.31,4.25,4.26,12357600.0,4.284,4.284,4.2244,4.2343,12357600.0
2019-08-01 13:30:00,4.26,4.28,4.14,4.18,47438320.0,4.2343,4.2542,4.115,4.1548,47438320.0
2019-08-01 14:00:00,4.18,4.18,4.08,4.09,43508320.0,4.1548,4.1548,4.0554,4.0653,43508320.0
2019-08-01 14:30:00,4.09,4.12,4.07,4.1,36455960.0,4.0653,4.0951,4.0454,4.0753,36455960.0
2019-08-01 15:00:00,4.1,4.12,4.08,4.11,24233160.0,4.0753,4.0951,4.0554,4.0852,24233160.0
2019-08-01 15:30:00,4.11,4.13,4.1,4.12,53367200.0,4.0852,4.1051,4.0753,4.0951,53367200.0
2019-08-02 09:30:00,4.03,4.1,4.0,4.06,66434880.0,4.0057,4.0753,3.9759,4.0355,66434880.0
2019-08-02 10:00:00,4.06,4.07,4.0,4.0,33989800.0,4.0355,4.0454,3.9759,3.9759,33989800.0
2019-08-02 10:30:00,4.01,4.01,3.98,3.99,34579400.0,3.9858,3.9858,3.956,3.9659,34579400.0
2019-08-02 11:00:00,3.99,4.03,3.99,4.02,22201680.0,3.9659,4.0057,3.9659,3.9957,22201680.0
2019-08-02 11:30:00,4.02,4.03,4.0,4.03,18504840.0,3.9957,4.0057,3.9759,4.0057,18504840.0
2019-08-02 12:00:00,4.03,4.05,4.02,4.04,17470120.0,4.0057,4.0256,3.9957,4.0156,17470120.0
2019-08-02 12:30:00,4.04,4.04,4.02,4.02,13358440.0,4.0156,4.0156,3.9957,3.9957,13358440.0
2019-08-02 13:00:00,4.02,4.03,4.01,4.03,10799280.0,3.9957,4.0057,3.9858,4.0057,10799280.0
2019-08-02 13:30:00,4.03,4.03,4.01,4.01,8265760.0,4.0057,4.0057,3.9858,3.9858,8265760.0
2019-08-02 14:00:00,4.01,4.03,4.01,4.02,10085840.0,3.9858,4.0057,3.9858,3.9957,10085840.0
2019-08-02 14:30:00,4.02,4.03,4.01,4.02,11374800.0,3.9957,4.0057,3.9858,3.9957,11374800.0
2019-08-02 15:00:00,4.02,4.04,4.01,4.04,13954920.0,3.9957,4.0156,3.9858,4.0156,13954920.0
2019-08-02 15:30:00,4.04,4.04,4.02,4.03,42440560.0,4.0156,4.0156,3.9957,4.0057,42440560.0
2019-08-05 09:30:00,3.84,3.85,3.79,3.82,83521400.0,3.8168,3.8268,3.7671,3.7969,83521400.0
2019-08-05 10:00:00,3.82,3.83,3.77,3.77,40300200.0,3.7969,3.8069,3.7472,3.7472,40300200.0
2019-08-05 10:30:00,3.77,3.79,3.76,3.79,36209800.0,3.7472,3.7671,3.7373,3.7671,36209800.0
2019-08-05 11:00:00,3.79,3.8,3.78,3.79,30034000.0,3.7671,3.7771,3.7572,3.7671,30034000.0
2019-08-05 11:30:00,3.78,3.79,3.76,3.76,20495240.0,3.7572,3.7671,3.7373,3.7373,20495240.0
2019-08-05 12:00:00,3.76,3.78,3.75,3.77,20944240.0,3.7373,3.7572,3.7274,3.7472,20944240.0
2019-08-05 12:30:00,3.77,3.78,3.76,3.76,22815560.0,3.7472,3.7572,3.7373,3.7373,22815560.0
2019-08-05 13:00:00,3.76,3.78,3.76,3.77,13547320.0,3.7373,3.7572,3.7373,3.7472,13547320.0
2019-08-05 13:30:00,3.77,3.78,3.75,3.75,19222400.0,3.7472,3.7572,3.7274,3.7274,19222400.0
2019-08-05 14:00:00,3.75,3.76,3.73,3.73,22057280.0,3.7274,3.7373,3.7075,3.7075,22057280.0
2019-08-05 14:30:00,3.73,3.75,3.73,3.73,23252600.0,3.7075,3.7274,3.7075,3.7075,23252600.0
2019-08-05 15:00:00,3.73,3.77,3.72,3.76,35556240.0,3.7075,3.7472,3.6975,3.7373,35556240.0
2019-08-05 15:30:00,3.76,3.78,3.75,3.77,67917000.0,3.7373,3.7572,3.7274,3.7472,67917000.0
2019-08-06 09:30:00,3.85,3.89,3.8,3.83,63303840.0,3.8268,3.8665,3.7771,3.8069,63303840.0
2019-08-06 10:00:00,3.83,3.84,3.77,3.79,32213560.0,3.8069,3.8168,3.7472,3.7671,32213560.0
2019-08-06 10:30:00,3.79,3.82,3.78,3.8,16686040.0,3.7671,3.7969,3.7572,3.7771,16686040.0
2019-08-06 11:00:00,3.8,3.8,3.77,3.79,16449640.0,3.7771,3.7771,3.7472,3.7671,16449640.0
2019-08-06 11:30:00,3.79,3.79,3.76,3.79,13618320.0,3.7671,3.7671,3.7373,3.7671,13618320.0
2019-08-06 12:00:00,3.79,3.8,3.78,3.78,8153960.0,3.7671,3.7771,3.7572,3.7572,8153960.0
2019-08-06 12:30:00,3.78,3.79,3.78,3.78,7007440.0,3.7572,3.7671,3.7572,3.7572,7007440.0
2019-08-06 13:00:00,3.78,3.8,3.78,3.8,8112920.0,3.7572,3.7771,3.7572,3.7771,8112920.0
2019-08-06 13:30:00,3.8,3.81,3.79,3.79,12885120.0,3.7771,3.787,3.7671,3.7671,12885120.0
2019-08-06 14:00:00,3.79,3.81,3.78,3.81,16190480.0,3.7671,3.787,3.7572,3.787,16190480.0
2019-08-06 14:30:00,3.81,3.82,3.81,3.81,12248280.0,3.787,3.7969,3.787,3.787,12248280.0
2019-08-06 15:00:00,3.81,3.82,3.8,3.8,9160000.0,3.787,3.7969,3.7771,3.7771,9160000.0
2019-08-06 15:30:00,3.8,3.81,3.79,3.81,31339480.0,3.7771,3.787,3.7671,3.787,31339480.0
2019-08-07 09:30:00,3.75,3.78,3.73,3.77,38322440.0,3.7274,3.7572,3.7075,3.7472,38322440.0
2019-08-07 10:00:00,3.77,3.79,3.75,3.77,21508240.0,3.7472,3.7671,3.7274,3.7472,21508240.0
2019-08-07 10:30:00,3.77,3.83,3.77,3.82,25078400.0,3.7472,3.8069,3.7472,3.7969,25078400.0
2019-08-07 11:00:00,3.82,3.82,3.8,3.81,14410920.0,3.7969,3.7969,3.7771,3.787,14410920.0
2019-08-07 11:30:00,3.81,3.81,3.78,3.79,12930960.0,3.787,3.787,3.7572,3.7671,12930960.0
2019-08-07 12:00:00,3.79,3.8,3.78,3.79,9090400.0,3.7671,3.7771,3.7572,3.7671,9090400.0
2019-08-07 12:30:00,3.79,3.81,3.78,3.79,10969800.0,3.7671,3.787,3.7572,3.7671,10969800.0
2019-08-07 13:00:00,3.79,3.8,3.79,3.8,7807760.0,3.7671,3.7771,3.7671,3.7771,7807760.0
2019-08-07 13:30:00,3.8,3.83,3.8,3.82,13483720.0,3.7771,3.8069,3.7771,3.7969,13483720.0
2019-08-07 14:00:00,3.82,3.84,3.82,3.84,15925040.0,3.7969,3.8168,3.7969,3.8168,15925040.0
2019-08-07 14:30:00,3.84,3.86,3.83,3.86,13190120.0,3.8168,3.8367,3.8069,3.8367,13190120.0
2019-08-07 15:00:00,3.86,3.86,3.84,3.85,11339920.0,3.8367,3.8367,3.8168,3.8268,11339920.0
2019-08-07 15:30:00,3.85,3.86,3.83,3.85,32955120.0,3.8268,3.8367,3.8069,3.8268,32955120.0
2019-08-08 09:30:00,3.91,3.91,3.85,3.89,40223000.0,3.8864,3.8864,3.8268,3.8665,40223000.0
2019-08-08 10:00:00,3.9,3.92,3.89,3.9,19417520.0,3.8765,3.8963,3.8665,3.8765,19417520.0
2019-08-08 10:30:00,3.9,3.92,3.9,3.92,15728640.0,3.8765,3.8963,3.8765,3.8963,15728640.0
2019-08-08 11:00:00,3.92,3.93,3.89,3.89,17782600.0,3.8963,3.9063,3.8665,3.8665,17782600.0
2019-08-08 11:30:00,3.89,3.93,3.89,3.93,17568040.0,3.8665,3.9063,3.8665,3.9063,17568040.0
2019-08-08 12:00:00,3.93,3.93,3.92,3.93,17028160.0,3.9063,3.9063,3.8963,3.9063,17028160.0
2019-08-08 12:30:00,3.93,3.94,3.93,3.93,12022280.0,3.9063,3.9162,3.9063,3.9063,12022280.0
2019-08-08 13:00:00,3.93,3.94,3.92,3.93,10276600.0,3.9063,3.9162,3.8963,3.9063,10276600.0
2019-08-08 13:30:00,3.93,3.95,3.93,3.94,10273560.0,3.9063,3.9262,3.9063,3.9162,10273560.0
2019-08-08 14:00:00,3.94,3.95,3.93,3.93,11505320.0,3.9162,3.9262,3.9063,3.9063,11505320.0
2019-08-08 14:30:00,3.93,3.95,3.93,3.94,9204480.0,3.9063,3.9262,3.9063,3.9162,9204480.0
2019-08-08 15:00:00,3.94,3.94,3.93,3.93,13721360.0,3.9162,3.9162,3.9063,3.9063,13721360.0
2019-08-08 15:30:00,3.93,3.96,3.93,3.96,33424720.0,3.9063,3.9361,3.9063,3.9361,33424720.0
2019-08-09 09:30:00,3.92,3.92,3.86,3.87,45488840.0,3.8963,3.8963,3.8367,3.8466,45488840.0
2019-08-09 10:00:00,3.87,3.88,3.83,3.83,32021880.0,3.8466,3.8566,3.8069,3.8069,32021880.0
2019-08-09 10:30:00,3.83,3.85,3.82,3.84,30155320.0,3.8069,3.8268,3.7969,3.8168,30155320.0
2019-08-09 11:00:00,3.84,3.84,3.8,3.8,16650520.0,3.8168,3.8168,3.7771,3.7771,16650520.0
2019-08-09 11:30:00,3.81,3.82,3.8,3.81,15117720.0,3.787,3.7969,3.7771,3.787,15117720.0
2019-08-09 12:00:00,3.81,3.82,3.81,3.82,13668160.0,3.787,3.7969,3.787,3.7969,13668160.0
2019-08-09 12:30:00,3.82,3.85,3.82,3.84,20790680.0,3.7969,3.8268,3.7969,3.8168,20790680.0
2019-08-09 13:00:00,3.84,3.86,3.84,3.86,15166800.0,3.8168,3.8367,3.8168,3.8367,15166800.0
2019-08-09 13:30:00,3.86,3.87,3.85,3.86,13596440.0,3.8367,3.8466,3.8268,3.8367,13596440.0
2019-08-09 14:00:00,3.86,3.86,3.84,3.86,10433440.0,3.8367,3.8367,3.8168,3.8367,10433440.0
2019-08-09 14:30:00,3.86,3.86,3.85,3.86,9414960.0,3.8367,3.8367,3.8268,3.8367,9414960.0
2019-08-09 15:00:00,3.86,3.88,3.86,3.87,15340240.0,3.8367,3.8566,3.8367,3.8466,15340240.0
2019-08-09 15:30:00,3.87,3.88,3.85,3.85,32401440.0,3.8466,3.8566,3.8268,3.8268,32401440.0
2019-08-12 09:30:00,3.8,3.85,3.79,3.84,37641960.0,3.7771,3.8268,3.7671,3.8168,37641960.0
2019-08-12 10:00:00,3.83,3.84,3.81,3.82,19137560.0,3.8069,3.8168,3.787,3.7969,19137560.0
2019-08-12 10:30:00,3.82,3.83,3.81,3.82,13712120.0,3.7969,3.8069,3.787,3.7969,13712120.0
2019-08-12 11:00:00,3.82,3.82,3.8,3.81,11965000.0,3.7969,3.7969,3.7771,3.787,11965000.0
2019-08-12 11:30:00,3.81,3.82,3.8,3.81,8799000.0,3.787,3.7969,3.7771,3.787,8799000.0
2019-08-12 12:00:00,3.81,3.81,3.8,3.81,10936160.0,3.787,3.787,3.7771,3.787,10936160.0
2019-08-12 12:30:00,3.8,3.81,3.8,3.8,10485640.0,3.7771,3.787,3.7771,3.7771,10485640.0
2019-08-12 13:00:00,3.8,3.81,3.79,3.8,8127040.0,3.7771,3.787,3.7671,3.7771,8127040.0
2019-08-12 13:30:00,3.8,3.8,3.79,3.8,5978360.0,3.7771,3.7771,3.7671,3.7771,5978360.0
2019-08-12 14:00:00,3.8,3.8,3.78,3.79,8537880.0,3.7771,3.7771,3.7572,3.7671,8537880.0
2019-08-12 14:30:00,3.79,3.79,3.76,3.77,12250080.0,3.7671,3.7671,3.7373,3.7472,12250080.0
2019-08-12 15:00:00,3.77,3.79,3.77,3.79,14527800.0,3.7472,3.7671,3.7472,3.7671,14527800.0
2019-08-12 15:30:00,3.79,3.79,3.78,3.79,31101600.0,3.7671,3.7671,3.7572,3.7671,31101600.0
2019-08-13 09:30:00,3.78,3.92,3.75,3.92,70598640.0,3.7572,3.8963,3.7274,3.8963,70598640.0
2019-08-13 10:00:00,3.92,3.95,3.88,3.94,34921880.0,3.8963,3.9262,3.8566,3.9162,34921880.0
2019-08-13 10:30:00,3.94,3.94,3.9,3.91,22788920.0,3.9162,3.9162,3.8765,3.8864,22788920.0
2019-08-13 11:00:00,3.91,3.92,3.88,3.89,16041360.0,3.8864,3.8963,3.8566,3.8665,16041360.0
2019-08-13 11:30:00,3.89,3.92,3.89,3.92,19183680.0,3.8665,3.8963,3.8665,3.8963,19183680.0
2019-08-13 12:00:00,3.92,3.94,3.91,3.92,15048440.0,3.8963,3.9162,3.8864,3.8963,15048440.0
2019-08-13 12:30:00,3.92,3.92,3.9,3.9,8126800.0,3.8963,3.8963,3.8765,3.8765,8126800.0
2019-08-13 13:00:00,3.91,3.92,3.9,3.91,10666760.0,3.8864,3.8963,3.8765,3.8864,10666760.0
2019-08-13 13:30:00,3.91,3.92,3.9,3.91,8931240.0,3.8864,3.8963,3.8765,3.8864,8931240.0
2019-08-13 14:00:00,3.91,3.92,3.9,3.92,8345800.0,3.8864,3.8963,3.8765,3.8963,8345800.0
2019-08-13 14:30:00,3.92,3.92,3.91,3.91,7339560.0,3.8963,3.8963,3.8864,3.8864,7339560.0
2019-08-13 15:00:00,3.91,3.92,3.9,3.91,9623040.0,3.8864,3.8963,3.8765,3.8864,9623040.0
2019-08-13 15:30:00,3.91,3.91,3.89,3.9,29023200.0,3.8864,3.8864,3.8665,3.8765,29023200.0
2019-08-14 09:30:00,3.81,3.82,3.78,3.82,57811400.0,3.787,3.7969,3.7572,3.7969,57811400.0
2019-08-14 10:00:00,3.82,3.82,3.79,3.81,17992760.0,3.7969,3.7969,3.7671,3.787,17992760.0
2019-08-14 10:30:00,3.81,3.82,3.77,3.77,19802640.0,3.787,3.7969,3.7472,3.7472,19802640.0
2019-08-14 11:00:00,3.77,3.78,3.75,3.76,20391320.0,3.7472,3.7572,3.7274,3.7373,20391320.0
2019-08-14 11:30:00,3.76,3.77,3.73,3.74,25161880.0,3.7373,3.7472,3.7075,3.7174,25161880.0
2019-08-14 12:00:00,3.74,3.75,3.73,3.73,14354040.0,3.7174,3.7274,3.7075,3.7075,14354040.0
2019-08-14 12:30:00,3.73,3.75,3.71,3.72,21360040.0,3.7075,3.7274,3.6876,3.6975,21360040.0
2019-08-14 13:00:00,3.71,3.74,3.71,3.74,22631720.0,3.6876,3.7174,3.6876,3.7174,22631720.0
2019-08-14 13:30:00,3.74,3.75,3.73,3.74,16391600.0,3.7174,3.7274,3.7075,3.7174,16391600.0
2019-08-14 14:00:00,3.74,3.75,3.73,3.74,12175720.0,3.7174,3.7274,3.7075,3.7174,12175720.0
2019-08-14 14:30:00,3.74,3.76,3.73,3.75,13260560.0,3.7174,3.7373,3.7075,3.7274,13260560.0
2019-08-14 15:00:00,3.75,3.77,3.75,3.76,19685160.0,3.7274,3.7472,3.7274,3.7373,19685160.0
2019-08-14 15:30:00,3.76,3.77,3.75,3.75,35215600.0,3.7373,3.7472,3.7274,3.7274,35215600.0
2019-08-15 09:30:00,3.77,3.79,3.74,3.77,51430760.0,3.7472,3.7671,3.7174,3.7472,51430760.0
2019-08-15 10:00:00,3.77,3.77,3.73,3.73,23895680.0,3.7472,3.7472,3.7075,3.7075,23895680.0
2019-08-15 10:30:00,3.73,3.75,3.72,3.72,19017360.0,3.7075,3.7274,3.6975,3.6975,19017360.0
2019-08-15 11:00:00,3.72,3.72,3.69,3.71,26579000.0,3.6975,3.6975,3.6677,3.6876,26579000.0
2019-08-15 11:30:00,3.71,3.71,3.69,3.71,18057240.0,3.6876,3.6876,3.6677,3.6876,18057240.0
2019-08-15 12:00:00,3.71,3.72,3.7,3.71,15834120.0,3.6876,3.6975,3.6777,3.6876,15834120.0
2019-08-15 12:30:00,3.71,3.72,3.7,3.71,11421960.0,3.6876,3.6975,3.6777,3.6876,11421960.0
2019-08-15 13:00:00,3.71,3.74,3.71,3.72,17181400.0,3.6876,3.7174,3.6876,3.6975,17181400.0
2019-08-15 13:30:00,3.72,3.73,3.69,3.69,18386760.0,3.6975,3.7075,3.6677,3.6677,18386760.0
2019-08-15 14:00:00,3.69,3.71,3.68,3.7,25444200.0,3.6677,3.6876,3.6578,3.6777,25444200.0
2019-08-15 14:30:00,3.7,3.71,3.69,3.71,28692800.0,3.6777,3.6876,3.6677,3.6876,28692800.0
2019-08-15 15:00:00,3.71,3.74,3.71,3.73,34190520.0,3.6876,3.7174,3.6876,3.7075,34190520.0
2019-08-15 15:30:00,3.73,3.74,3.72,3.72,47737520.0,3.7075,3.7174,3.6975,3.6975,47737520.0
2019-08-16 09:30:00,3.98,4.04,3.94,3.99,261740360.0,3.956,4.0156,3.9162,3.9659,261740360.0
2019-08-16 10:00:00,3.99,3.99,3.94,3.97,92094680.0,3.9659,3.9659,3.9162,3.946,92094680.0
2019-08-16 10:30:00,3.97,3.99,3.95,3.98,52592560.0,3.946,3.9659,3.9262,3.956,52592560.0
2019-08-16 11:00:00,3.98,3.98,3.93,3.94,46693200.0,3.956,3.956,3.9063,3.9162,46693200.0
2019-08-16 11:30:00,3.94,3.95,3.92,3.94,43805920.0,3.9162,3.9262,3.8963,3.9162,43805920.0
2019-08-16 12:00:00,3.94,3.94,3.93,3.94,30079640.0,3.9162,3.9162,3.9063,3.9162,30079640.0
2019-08-16 12:30:00,3.94,3.95,3.94,3.94,29624600.0,3.9162,3.9262,3.9162,3.9162,29624600.0
2019-08-16 13:00:00,3.94,3.96,3.94,3.96,21800280.0,3.9162,3.9361,3.9162,3.9361,21800280.0
2019-08-16 13:30:00,3.96,3.98,3.95,3.97,29325520.0,3.9361,3.956,3.9262,3.946,29325520.0
2019-08-16 14:00:00,3.97,3.99,3.96,3.99,33785200.0,3.946,3.9659,3.9361,3.9659,33785200.0
2019-08-16 14:30:00,3.98,4.0,3.97,4.0,41278600.0,3.956,3.9759,3.946,3.9759,41278600.0
2019-08-16 15:00:00,4.0,4.02,4.0,4.01,49138920.0,3.9759,3.9957,3.9759,3.9858,49138920.0
2019-08-16 15:30:00,4.01,4.01,3.99,3.99,87145560.0,3.9858,3.9858,3.9659,3.9659,87145560.0
2019-08-19 09:30:00,4.1,4.21,4.09,4.2,141812320.0,4.0753,4.1846,4.0653,4.1747,141812320.0
2019-08-19 10:00:00,4.2,4.21,4.17,4.21,76199800.0,4.1747,4.1846,4.1448,4.1846,76199800.0
2019-08-19 10:30:00,4.21,4.22,4.19,4.22,44833120.0,4.1846,4.1945,4.1647,4.1945,44833120.0
2019-08-19 11:00:00,4.22,4.23,4.21,4.21,52367800.0,4.1945,4.2045,4.1846,4.1846,52367800.0
2019-08-19 11:30:00,4.21,4.24,4.21,4.23,40447720.0,4.1846,4.2144,4.1846,4.2045,40447720.0
2019-08-19 12:00:00,4.23,4.23,4.21,4.21,24777600.0,4.2045,4.2045,4.1846,4.1846,24777600.0
2019-08-19 12:30:00,4.21,4.24,4.21,4.24,36899320.0,4.1846,4.2144,4.1846,4.2144,36899320.0
2019-08-19 13:00:00,4.24,4.25,4.24,4.25,34675280.0,4.2144,4.2244,4.2144,4.2244,34675280.0
2019-08-19 13:30:00,4.25,4.25,4.24,4.25,21108120.0,4.2244,4.2244,4.2144,4.2244,21108120.0
2019-08-19 14:00:00,4.25,4.26,4.24,4.26,32151840.0,4.2244,4.2343,4.2144,4.2343,32151840.0
2019-08-19 14:30:00,4.26,4.26,4.23,4.24,29638320.0,4.2343,4.2343,4.2045,4.2144,29638320.0
2019-08-19 15:00:00,4.24,4.25,4.23,4.24,33537040.0,4.2144,4.2244,4.2045,4.2144,33537040.0
2019-08-19 15:30:00,4.24,4.29,4.24,4.27,96076200.0,4.2144,4.2641,4.2144,4.2442,96076200.0
2019-08-20 09:30:00,4.26,4.27,4.19,4.2,80689240.0,4.2343,4.2442,4.1647,4.1747,80689240.0
2019-08-20 10:00:00,4.19,4.21,4.18,4.2,55354320.0,4.1647,4.1846,4.1548,4.1747,55354320.0
2019-08-20 10:30:00,4.2,4.22,4.18,4.22,28874000.0,4.1747,4.1945,4.1548,4.1945,28874000.0
2019-08-20 11:00:00,4.22,4.22,4.2,4.2,26841480.0,4.1945,4.1945,4.1747,4.1747,26841480.0
2019-08-20 11:30:00,4.2,4.21,4.19,4.2,18759080.0,4.1747,4.1846,4.1647,4.1747,18759080.0
2019-08-20 12:00:00,4.2,4.21,4.19,4.2,14476160.0,4.1747,4.1846,4.1647,4.1747,14476160.0
2019-08-20 12:30:00,4.2,4.2,4.19,4.2,12028040.0,4.1747,4.1747,4.1647,4.1747,12028040.0
2019-08-20 13:00:00,4.2,4.21,4.2,4.2,13594480.0,4.1747,4.1846,4.1747,4.1747,13594480.0
2019-08-20 13:30:00,4.2,4.22,4.19,4.22,17926040.0,4.1747,4.1945,4.1647,4.1945,17926040.0
2019-08-20 14:00:00,4.22,4.22,4.2,4.21,16368240.0,4.1945,4.1945,4.1747,4.1846,16368240.0
2019-08-20 14:30:00,4.21,4.22,4.21,4.22,14459480.0,4.1846,4.1945,4.1846,4.1945,14459480.0
2019-08-20 15:00:00,4.22,4.22,4.2,4.21,13840040.0,4.1945,4.1945,4.1747,4.1846,13840040.0
2019-08-20 15:30:00,4.21,4.22,4.2,4.2,41302440.0,4.1846,4.1945,4.1747,4.1747,41302440.0
2019-08-21 09:30:00,4.26,4.31,4.24,4.31,75228040.0,4.2343,4.284,4.2144,4.284,75228040.0
2019-08-21 10:00:00,4.31,4.33,4.31,4.32,46875840.0,4.284,4.3039,4.284,4.2939,46875840.0
2019-08-21 10:30:00,4.32,4.33,4.31,4.32,28615000.0,4.2939,4.3039,4.284,4.2939,28615000.0
2019-08-21 11:00:00,4.32,4.34,4.31,4.33,25137560.0,4.2939,4.3138,4.284,4.3039,25137560.0
2019-08-21 11:30:00,4.33,4.33,4.31,4.32,14898760.0,4.3039,4.3039,4.284,4.2939,14898760.0
2019-08-21 12:00:00,4.32,4.32,4.31,4.31,12722560.0,4.2939,4.2939,4.284,4.284,12722560.0
2019-08-21 12:30:00,4.31,4.31,4.3,4.31,17049000.0,4.284,4.284,4.274,4.284,17049000.0
2019-08-21 13:00:00,4.31,4.31,4.28,4.29,14160440.0,4.284,4.284,4.2542,4.2641,14160440.0
2019-08-21 13:30:00,4.29,4.29,4.28,4.28,14474120.0,4.2641,4.2641,4.2542,4.2542,14474120.0
2019-08-21 14:00:00,4.28,4.29,4.27,4.28,17574400.0,4.2542,4.2641,4.2442,4.2542,17574400.0
2019-08-21 14:30:00,4.28,4.29,4.26,4.27,20958560.0,4.2542,4.2641,4.2343,4.2442,20958560.0
2019-08-21 15:00:00,4.27,4.29,4.26,4.29,16456800.0,4.2442,4.2641,4.2343,4.2641,16456800.0
2019-08-21 15:30:00,4.29,4.29,4.27,4.28,37244720.0,4.2641,4.2641,4.2442,4.2542,37244720.0
2019-08-22 09:30:00,4.29,4.33,4.27,4.33,60884640.0,4.2641,4.3039,4.2442,4.3039,60884640.0
2019-08-22 10:00:00,4.33,4.33,4.29,4.3,32159000.0,4.3039,4.3039,4.2641,4.274,32159000.0
2019-08-22 10:30:00,4.3,4.3,4.25,4.26,29539240.0,4.274,4.274,4.2244,4.2343,29539240.0
2019-08-22 11:00:00,4.26,4.29,4.26,4.28,17052880.0,4.2343,4.2641,4.2343,4.2542,17052880.0
2019-08-22 11:30:00,4.29,4.29,4.27,4.28,11692640.0,4.2641,4.2641,4.2442,4.2542,11692640.0
2019-08-22 12:00:00,4.28,4.3,4.28,4.3,13046320.0,4.2542,4.274,4.2542,4.274,13046320.0
2019-08-22 12:30:00,4.3,4.31,4.29,4.29,9194520.0,4.274,4.284,4.2641,4.2641,9194520.0
2019-08-22 13:00:00,4.29,4.3,4.29,4.3,9714520.0,4.2641,4.274,4.2641,4.274,9714520.0
2019-08-22 13:30:00,4.3,4.3,4.29,4.3,6209120.0,4.274,4.274,4.2641,4.274,6209120.0
2019-08-22 14:00:00,4.3,4.3,4.29,4.29,7211440.0,4.274,4.274,4.2641,4.2641,7211440.0
2019-08-22 14:30:00,4.29,4.3,4.29,4.3,8823720.0,4.2641,4.274,4.2641,4.274,8823720.0
2019-08-22 15:00:00,4.3,4.3,4.29,4.29,10275160.0,4.274,4.274,4.2641,4.2641,10275160.0
2019-08-22 15:30:00,4.29,4.3,4.28,4.29,27477560.0,4.2641,4.274,4.2542,4.2641,27477560.0
2019-08-23 09:30:00,4.21,4.22,4.16,4.2,61246920.0,4.1846,4.1945,4.1349,4.1747,61246920.0
2019-08-23 10:00:00,4.2,4.23,4.18,4.21,32991880.0,4.1747,4.2045,4.1548,4.1846,32991880.0
2019-08-23 10:30:00,4.21,4.26,4.21,4.23,30649840.0,4.1846,4.2343,4.1846,4.2045,30649840.0
2019-08-23 11:00:00,4.23,4.23,4.1,4.1,70236000.0,4.2045,4.2045,4.0753,4.0753,70236000.0
2019-08-23 11:30:00,4.11,4.11,4.06,4.06,33975160.0,4.0852,4.0852,4.0355,4.0355,33975160.0
2019-08-23 12:00:00,4.06,4.09,4.05,4.07,25187480.0,4.0355,4.0653,4.0256,4.0454,25187480.0
2019-08-23 12:30:00,4.07,4.1,4.07,4.08,17843040.0,4.0454,4.0753,4.0454,4.0554,17843040.0
2019-08-23 13:00:00,4.08,4.09,4.06,4.06,17590000.0,4.0554,4.0653,4.0355,4.0355,17590000.0
2019-08-23 13:30:00,4.06,4.09,4.06,4.08,22595280.0,4.0355,4.0653,4.0355,4.0554,22595280.0
2019-08-23 14:00:00,4.08,4.08,4.07,4.08,10324480.0,4.0554,4.0554,4.0454,4.0554,10324480.0
2019-08-23 14:30:00,4.08,4.08,4.05,4.08,17135080.0,4.0554,4.0554,4.0256,4.0554,17135080.0
2019-08-23 15:00:00,4.07,4.1,4.07,4.07,28702320.0,4.0454,4.0753,4.0454,4.0454,28702320.0
2019-08-23 15:30:00,4.07,4.08,4.04,4.06,57541040.0,4.0454,4.0554,4.0156,4.0355,57541040.0
2019-08-26 09:30:00,4.14,4.16,4.1,4.14,61083760.0,4.115,4.1349,4.0753,4.115,61083760.0
2019-08-26 10:00:00,4.14,4.15,4.11,4.13,22995560.0,4.115,4.125,4.0852,4.1051,22995560.0
2019-08-26 10:30:00,4.13,4.14,4.11,4.14,18098680.0,4.1051,4.115,4.0852,4.115,18098680.0
2019-08-26 11:00:00,4.14,4.16,4.13,4.15,25683120.0,4.115,4.1349,4.1051,4.125,25683120.0
2019-08-26 11:30:00,4.15,4.16,4.14,4.15,17287880.0,4.125,4.1349,4.115,4.125,17287880.0
2019-08-26 12:00:00,4.15,4.16,4.14,4.15,10522480.0,4.125,4.1349,4.115,4.125,10522480.0
2019-08-26 12:30:00,4.15,4.16,4.14,4.14,8553920.0,4.125,4.1349,4.115,4.115,8553920.0
2019-08-26 13:00:00,4.15,4.15,4.13,4.14,9567800.0,4.125,4.125,4.1051,4.115,9567800.0
2019-08-26 13:30:00,4.14,4.14,4.13,4.14,7719040.0,4.115,4.115,4.1051,4.115,7719040.0
2019-08-26 14:00:00,4.14,4.14,4.12,4.12,9880160.0,4.115,4.115,4.0951,4.0951,9880160.0
2019-08-26 14:30:00,4.12,4.14,4.12,4.13,8927440.0,4.0951,4.115,4.0951,4.1051,8927440.0
2019-08-26 15:00:00,4.13,4.14,4.11,4.11,14779440.0,4.1051,4.115,4.0852,4.0852,14779440.0
2019-08-26 15:30:00,4.11,4.14,4.11,4.14,27695520.0,4.0852,4.115,4.0852,4.115,27695520.0
2019-08-27 09:30:00,4.18,4.18,4.14,4.15,34014240.0,4.1548,4.1548,4.115,4.125,34014240.0
2019-08-27 10:00:00,4.15,4.16,4.12,4.12,16419840.0,4.125,4.1349,4.0951,4.0951,16419840.0
2019-08-27 10:30:00,4.12,4.13,4.1,4.1,11915280.0,4.0951,4.1051,4.0753,4.0753,11915280.0
2019-08-27 11:00:00,4.1,4.11,4.06,4.07,20267120.0,4.0753,4.0852,4.0355,4.0454,20267120.0
2019-08-27 11:30:00,4.07,4.08,4.04,4.05,18763560.0,4.0454,4.0554,4.0156,4.0256,18763560.0
2019-08-27 12:00:00,4.05,4.06,4.04,4.04,12535400.0,4.0256,4.0355,4.0156,4.0156,12535400.0
2019-08-27 12:30:00,4.04,4.05,4.02,4.03,17805680.0,4.0156,4.0256,3.9957,4.0057,17805680.0
2019-08-27 13:00:00,4.03,4.04,4.02,4.03,12684160.0,4.0057,4.0156,3.9957,4.0057,12684160.0
2019-08-27 13:30:00,4.03,4.05,4.03,4.04,14657960.0,4.0057,4.0256,4.0057,4.0156,14657960.0
2019-08-27 14:00:00,4.04,4.05,4.03,4.03,10309160.0,4.0156,4.0256,4.0057,4.0057,10309160.0
2019-08-27 14:30:00,4.03,4.05,4.03,4.04,10198080.0,4.0057,4.0256,4.0057,4.0156,10198080.0
2019-08-27 15:00:00,4.04,4.06,4.03,4.04,12930000.0,4.0156,4.0355,4.0057,4.0156,12930000.0
2019-08-27 15:30:00,4.04,4.05,4.03,4.05,24179760.0,4.0156,4.0256,4.0057,4.0256,24179760.0
2019-08-28 09:30:00,4.01,4.04,3.98,4.02,36872720.0,3.9898,4.0196,3.9599,3.9997,36872720.0
2019-08-28 10:00:00,4.02,4.04,4.01,4.02,14105960.0,3.9997,4.0196,3.9898,3.9997,14105960.0
2019-08-28 10:30:00,4.02,4.06,4.02,4.04,15481640.0,3.9997,4.0395,3.9997,4.0196,15481640.0
2019-08-28 11:00:00,4.04,4.06,4.03,4.06,11036600.0,4.0196,4.0395,4.0097,4.0395,11036600.0
2019-08-28 11:30:00,4.06,4.08,4.06,4.07,15618720.0,4.0395,4.0594,4.0395,4.0495,15618720.0
2019-08-28 12:00:00,4.07,4.08,4.06,4.06,12068320.0,4.0495,4.0594,4.0395,4.0395,12068320.0
2019-08-28 12:30:00,4.06,4.07,4.05,4.06,7971200.0,4.0395,4.0495,4.0296,4.0395,7971200.0
2019-08-28 13:00:00,4.06,4.06,4.04,4.06,12356840.0,4.0395,4.0395,4.0196,4.0395,12356840.0
2019-08-28 13:30:00,4.06,4.07,4.05,4.06,7717360.0,4.0395,4.0495,4.0296,4.0395,7717360.0
2019-08-28 14:00:00,4.06,4.06,4.04,4.05,8628200.0,4.0395,4.0395,4.0196,4.0296,8628200.0
2019-08-28 14:30:00,4.05,4.05,4.04,4.05,9599800.0,4.0296,4.0296,4.0196,4.0296,9599800.0
2019-08-28 15:00:00,4.05,4.05,4.02,4.02,22494800.0,4.0296,4.0296,3.9997,3.9997,22494800.0
2019-08-28 15:30:00,4.02,4.03,4.02,4.03,26145520.0,3.9997,4.0097,3.9997,4.0097,26145520.0
2019-08-29 09:30:00,4.12,4.18,4.12,4.17,60545880.0,4.0992,4.1589,4.0992,4.1489,60545880.0
2019-08-29 10:00:00,4.17,4.19,4.15,4.18,32488160.0,4.1489,4.1688,4.129,4.1589,32488160.0
2019-08-29 10:30:00,4.18,4.18,4.14,4.17,28707880.0,4.1589,4.1589,4.1191,4.1489,28707880.0
2019-08-29 11:00:00,4.17,4.19,4.17,4.18,24615480.0,4.1489,4.1688,4.1489,4.1589,24615480.0
2019-08-29 11:30:00,4.18,4.19,4.18,4.18,17263760.0,4.1589,4.1688,4.1589,4.1589,17263760.0
2019-08-29 12:00:00,4.18,4.19,4.18,4.19,13140120.0,4.1589,4.1688,4.1589,4.1688,13140120.0
2019-08-29 12:30:00,4.19,4.2,4.18,4.19,12677000.0,4.1688,4.1788,4.1589,4.1688,12677000.0
2019-08-29 13:00:00,4.19,4.2,4.19,4.19,9540440.0,4.1688,4.1788,4.1688,4.1688,9540440.0
2019-08-29 13:30:00,4.19,4.2,4.19,4.2,13436560.0,4.1688,4.1788,4.1688,4.1788,13436560.0
2019-08-29 14:00:00,4.2,4.21,4.18,4.19,21190840.0,4.1788,4.1887,4.1589,4.1688,21190840.0
2019-08-29 14:30:00,4.19,4.2,4.18,4.18,12399840.0,4.1688,4.1788,4.1589,4.1589,12399840.0
2019-08-29 15:00:00,4.18,4.19,4.18,4.18,15294440.0,4.1589,4.1688,4.1589,4.1589,15294440.0
2019-08-29 15:30:00,4.18,4.19,4.17,4.17,29174320.0,4.1589,4.1688,4.1489,4.1489,29174320.0
2019-08-30 09:30:00,4.22,4.26,4.19,4.26,53685160.0,4.1987,4.2385,4.1688,4.2385,53685160.0
2019-08-30 10:00:00,4.25,4.27,4.23,4.24,27717440.0,4.2285,4.2484,4.2086,4.2186,27717440.0
2019-08-30 10:30:00,4.24,4.25,4.22,4.22,20056120.0,4.2186,4.2285,4.1987,4.1987,20056120.0
2019-08-30 11:00:00,4.22,4.22,4.17,4.19,25018120.0,4.1987,4.1987,4.1489,4.1688,25018120.0
2019-08-30 11:30:00,4.19,4.2,4.18,4.19,11356840.0,4.1688,4.1788,4.1589,4.1688,11356840.0
2019-08-30 12:00:00,4.19,4.21,4.19,4.2,10090640.0,4.1688,4.1887,4.1688,4.1788,10090640.0
2019-08-30 12:30:00,4.2,4.2,4.19,4.2,5262520.0,4.1788,4.1788,4.1688,4.1788,5262520.0
2019-08-30 13:00:00,4.2,4.2,4.19,4.19,4897880.0,4.1788,4.1788,4.1688,4.1688,4897880.0
2019-08-30 13:30:00,4.19,4.19,4.18,4.19,7424960.0,4.1688,4.1688,4.1589,4.1688,7424960.0
2019-08-30 14:00:00,4.19,4.2,4.19,4.2,5954240.0,4.1688,4.1788,4.1688,4.1788,5954240.0
2019-08-30 14:30:00,4.2,4.2,4.17,4.18,11470320.0,4.1788,4.1788,4.1489,4.1589,11470320.0
2019-08-30 15:00:00,4.18,4.18,4.17,4.18,12389040.0,4.1589,4.1589,4.1489,4.1589,12389040.0
2019-08-30 15:30:00,4.18,4.19,4.17,4.19,29370960.0,4.1589,4.1688,4.1489,4.1688,29370960.0
2019-09-03 09:30:00,4.11,4.15,4.09,4.13,38889440.0,4.0893,4.129,4.0694,4.1091,38889440.0
2019-09-03 10:00:00,4.13,4.13,4.09,4.1,32573400.0,4.1091,4.1091,4.0694,4.0793,32573400.0
2019-09-03 10:30:00,4.1,4.12,4.08,4.11,21448280.0,4.0793,4.0992,4.0594,4.0893,21448280.0
2019-09-03 11:00:00,4.11,4.11,4.08,4.1,21823600.0,4.0893,4.0893,4.0594,4.0793,21823600.0
2019-09-03 11:30:00,4.1,4.12,4.1,4.11,16841600.0,4.0793,4.0992,4.0793,4.0893,16841600.0
2019-09-03 12:00:00,4.11,4.12,4.11,4.11,6223160.0,4.0893,4.0992,4.0893,4.0893,6223160.0
2019-09-03 12:30:00,4.11,4.12,4.11,4.11,7758120.0,4.0893,4.0992,4.0893,4.0893,7758120.0
2019-09-03 13:00:00,4.11,4.12,4.1,4.11,7766200.0,4.0893,4.0992,4.0793,4.0893,7766200.0
2019-09-03 13:30:00,4.11,4.11,4.1,4.1,6471080.0,4.0893,4.0893,4.0793,4.0793,6471080.0
2019-09-03 14:00:00,4.1,4.11,4.1,4.1,7603480.0,4.0793,4.0893,4.0793,4.0793,7603480.0
2019-09-03 14:30:00,4.1,4.11,4.09,4.09,9886920.0,4.0793,4.0893,4.0694,4.0694,9886920.0
2019-09-03 15:00:00,4.09,4.1,4.09,4.1,11588960.0,4.0694,4.0793,4.0694,4.0793,11588960.0
2019-09-03 15:30:00,4.1,4.12,4.1,4.1,30991560.0,4.0793,4.0992,4.0793,4.0793,30991560.0
2019-09-04 09:30:00,4.17,4.23,4.17,4.22,45279200.0,4.1489,4.2086,4.1489,4.1987,45279200.0
2019-09-04 10:00:00,4.21,4.22,4.19,4.2,18153760.0,4.1887,4.1987,4.1688,4.1788,18153760.0
2019-09-04 10:30:00,4.2,4.2,4.19,4.19,9840360.0,4.1788,4.1788,4.1688,4.1688,9840360.0
2019-09-04 11:00:00,4.19,4.2,4.18,4.19,9502000.0,4.1688,4.1788,4.1589,4.1688,9502000.0
2019-09-04 11:30:00,4.19,4.2,4.19,4.19,6147440.0,4.1688,4.1788,4.1688,4.1688,6147440.0
2019-09-04 12:00:00,4.19,4.19,4.18,4.19,6674160.0,4.1688,4.1688,4.1589,4.1688,6674160.0
2019-09-04 12:30:00,4.19,4.21,4.18,4.21,8747280.0,4.1688,4.1887,4.1589,4.1887,8747280.0
2019-09-04 13:00:00,4.21,4.22,4.21,4.21,8889720.0,4.1887,4.1987,4.1887,4.1887,8889720.0
2019-09-04 13:30:00,4.21,4.22,4.21,4.21,6839160.0,4.1887,4.1987,4.1887,4.1887,6839160.0
2019-09-04 14:00:00,4.21,4.22,4.2,4.21,7660280.0,4.1887,4.1987,4.1788,4.1887,7660280.0
2019-09-04 14:30:00,4.21,4.22,4.21,4.21,7161680.0,4.1887,4.1987,4.1887,4.1887,7161680.0
2019-09-04 15:00:00,4.21,4.22,4.21,4.22,8470680.0,4.1887,4.1987,4.1887,4.1987,8470680.0
2019-09-04 15:30:00,4.22,4.22,4.21,4.22,26435560.0,4.1987,4.1987,4.1887,4.1987,26435560.0
2019-09-05 09:30:00,4.32,4.45,4.32,4.43,126317920.0,4.2982,4.4275,4.2982,4.4076,126317920.0
2019-09-05 10:00:00,4.43,4.47,4.42,4.46,67828240.0,4.4076,4.4474,4.3977,4.4375,67828240.0
2019-09-05 10:30:00,4.46,4.48,4.46,4.46,56400760.0,4.4375,4.4574,4.4375,4.4375,56400760.0
2019-09-05 11:00:00,4.46,4.49,4.46,4.47,43505240.0,4.4375,4.4673,4.4375,4.4474,43505240.0
2019-09-05 11:30:00,4.47,4.47,4.45,4.46,45053640.0,4.4474,4.4474,4.4275,4.4375,45053640.0
2019-09-05 12:00:00,4.46,4.46,4.43,4.43,24633000.0,4.4375,4.4375,4.4076,4.4076,24633000.0
2019-09-05 12:30:00,4.43,4.45,4.42,4.45,24859200.0,4.4076,4.4275,4.3977,4.4275,24859200.0
2019-09-05 13:00:00,4.45,4.46,4.43,4.45,21873760.0,4.4275,4.4375,4.4076,4.4275,21873760.0
2019-09-05 13:30:00,4.45,4.46,4.45,4.46,15732000.0,4.4275,4.4375,4.4275,4.4375,15732000.0
2019-09-05 14:00:00,4.47,4.47,4.46,4.47,21889560.0,4.4474,4.4474,4.4375,4.4474,21889560.0
2019-09-05 14:30:00,4.47,4.48,4.46,4.47,19490200.0,4.4474,4.4574,4.4375,4.4474,19490200.0
2019-09-05 15:00:00,4.47,4.49,4.47,4.49,36524920.0,4.4474,4.4673,4.4474,4.4673,36524920.0
2019-09-05 15:30:00,4.49,4.5,4.48,4.49,65576640.0,4.4673,4.4773,4.4574,4.4673,65576640.0
2019-09-06 09:30:00,4.47,4.48,4.43,4.44,59175360.0,4.4474,4.4574,4.4076,4.4176,59175360.0
2019-09-06 10:00:00,4.44,4.46,4.43,4.46,32573840.0,4.4176,4.4375,4.4076,4.4375,32573840.0
2019-09-06 10:30:00,4.46,4.46,4.44,4.45,14130360.0,4.4375,4.4375,4.4176,4.4275,14130360.0
2019-09-06 11:00:00,4.45,4.45,4.44,4.45,14533080.0,4.4275,4.4275,4.4176,4.4275,14533080.0
2019-09-06 11:30:00,4.45,4.47,4.45,4.46,11189320.0,4.4275,4.4474,4.4275,4.4375,11189320.0
2019-09-06 12:00:00,4.46,4.47,4.45,4.46,9422200.0,4.4375,4.4474,4.4275,4.4375,9422200.0
2019-09-06 12:30:00,4.46,4.46,4.44,4.45,10437840.0,4.4375,4.4375,4.4176,4.4275,10437840.0
2019-09-06 13:00:00,4.45,4.49,4.45,4.49,17088160.0,4.4275,4.4673,4.4275,4.4673,17088160.0
2019-09-06 13:30:00,4.49,4.52,4.49,4.52,32742680.0,4.4673,4.4972,4.4673,4.4972,32742680.0
2019-09-06 14:00:00,4.52,4.53,4.5,4.51,25566200.0,4.4972,4.5071,4.4773,4.4872,25566200.0
2019-09-06 14:30:00,4.51,4.52,4.5,4.5,15005360.0,4.4872,4.4972,4.4773,4.4773,15005360.0
2019-09-06 15:00:00,4.5,4.5,4.47,4.47,24882360.0,4.4773,4.4773,4.4474,4.4474,24882360.0
2019-09-06 15:30:00,4.47,4.48,4.46,4.47,36848960.0,4.4474,4.4574,4.4375,4.4474,36848960.0
2019-09-09 09:30:00,4.5,4.56,4.5,4.51,55648400.0,4.4773,4.537,4.4773,4.4872,55648400.0
2019-09-09 10:00:00,4.51,4.54,4.51,4.54,24814840.0,4.4872,4.5171,4.4872,4.5171,24814840.0
2019-09-09 10:30:00,4.54,4.59,4.53,4.58,37852200.0,4.5171,4.5668,4.5071,4.5569,37852200.0
2019-09-09 11:00:00,4.58,4.6,4.58,4.6,27032560.0,4.5569,4.5768,4.5569,4.5768,27032560.0
2019-09-09 11:30:00,4.6,4.6,4.58,4.58,31188200.0,4.5768,4.5768,4.5569,4.5569,31188200.0
2019-09-09 12:00:00,4.58,4.59,4.52,4.52,27487920.0,4.5569,4.5668,4.4972,4.4972,27487920.0
2019-09-09 12:30:00,4.52,4.53,4.5,4.52,18354440.0,4.4972,4.5071,4.4773,4.4972,18354440.0
2019-09-09 13:00:00,4.52,4.53,4.51,4.52,11861520.0,4.4972,4.5071,4.4872,4.4972,11861520.0
2019-09-09 13:30:00,4.52,4.52,4.5,4.51,10798200.0,4.4972,4.4972,4.4773,4.4872,10798200.0
2019-09-09 14:00:00,4.51,4.52,4.5,4.51,9508280.0,4.4872,4.4972,4.4773,4.4872,9508280.0
2019-09-09 14:30:00,4.51,4.51,4.5,4.51,11431800.0,4.4872,4.4872,4.4773,4.4872,11431800.0
2019-09-09 15:00:00,4.51,4.54,4.51,4.52,17907320.0,4.4872,4.5171,4.4872,4.4972,17907320.0
2019-09-09 15:30:00,4.52,4.53,4.51,4.51,30454960.0,4.4972,4.5071,4.4872,4.4872,30454960.0
2019-09-10 09:30:00,4.48,4.51,4.47,4.51,55300200.0,4.4574,4.4872,4.4474,4.4872,55300200.0
2019-09-10 10:00:00,4.51,4.55,4.5,4.55,26971840.0,4.4872,4.527,4.4773,4.527,26971840.0
2019-09-10 10:30:00,4.55,4.55,4.51,4.52,19642320.0,4.527,4.527,4.4872,4.4972,19642320.0
2019-09-10 11:00:00,4.52,4.54,4.52,4.54,12960720.0,4.4972,4.5171,4.4972,4.5171,12960720.0
2019-09-10 11:30:00,4.54,4.58,4.54,4.57,19238600.0,4.5171,4.5569,4.5171,4.5469,19238600.0
2019-09-10 12:00:00,4.57,4.61,4.55,4.59,29092520.0,4.5469,4.5867,4.527,4.5668,29092520.0
2019-09-10 12:30:00,4.59,4.59,4.57,4.58,13667040.0,4.5668,4.5668,4.5469,4.5569,13667040.0
2019-09-10 13:00:00,4.58,4.59,4.57,4.57,14991960.0,4.5569,4.5668,4.5469,4.5469,14991960.0
2019-09-10 13:30:00,4.57,4.58,4.56,4.56,10432840.0,4.5469,4.5569,4.537,4.537,10432840.0
2019-09-10 14:00:00,4.56,4.57,4.56,4.56,9147040.0,4.537,4.5469,4.537,4.537,9147040.0
2019-09-10 14:30:00,4.56,4.58,4.56,4.57,12711320.0,4.537,4.5569,4.537,4.5469,12711320.0
2019-09-10 15:00:00,4.57,4.57,4.55,4.55,10948240.0,4.5469,4.5469,4.527,4.527,10948240.0
2019-09-10 15:30:00,4.55,4.58,4.55,4.58,24890720.0,4.527,4.5569,4.527,4.5569,24890720.0
2019-09-11 09:30:00,4.59,4.63,4.57,4.63,52288160.0,4.5668,4.6066,4.5469,4.6066,52288160.0
2019-09-11 10:00:00,4.63,4.64,4.61,4.63,28824920.0,4.6066,4.6166,4.5867,4.6066,28824920.0
2019-09-11 10:30:00,4.63,4.64,4.63,4.63,22429440.0,4.6066,4.6166,4.6066,4.6066,22429440.0
2019-09-11 11:00:00,4.63,4.65,4.63,4.64,18090600.0,4.6066,4.6265,4.6066,4.6166,18090600.0
2019-09-11 11:30:00,4.64,4.66,4.63,4.64,18118920.0,4.6166,4.6365,4.6066,4.6166,18118920.0
2019-09-11 12:00:00,4.64,4.65,4.63,4.63,10741560.0,4.6166,4.6265,4.6066,4.6066,10741560.0
2019-09-11 12:30:00,4.63,4.64,4.63,4.64,13377080.0,4.6066,4.6166,4.6066,4.6166,13377080.0
2019-09-11 13:00:00,4.64,4.64,4.59,4.59,23488640.0,4.6166,4.6166,4.5668,4.5668,23488640.0
2019-09-11 13:30:00,4.59,4.61,4.58,4.6,20451960.0,4.5668,4.5867,4.5569,4.5768,20451960.0
2019-09-11 14:00:00,4.6,4.61,4.59,4.6,12684760.0,4.5768,4.5867,4.5668,4.5768,12684760.0
2019-09-11 14:30:00,4.6,4.61,4.59,4.61,12847280.0,4.5768,4.5867,4.5668,4.5867,12847280.0
2019-09-11 15:00:00,4.61,4.62,4.6,4.61,11997080.0,4.5867,4.5967,4.5768,4.5867,11997080.0
2019-09-11 15:30:00,4.61,4.62,4.59,4.61,29416760.0,4.5867,4.5967,4.5668,4.5867,29416760.0
2019-09-12 09:30:00,4.66,4.71,4.64,4.67,78961440.0,4.6365,4.6862,4.6166,4.6464,78961440.0
2019-09-12 10:00:00,4.67,4.71,4.65,4.69,35706440.0,4.6464,4.6862,4.6265,4.6663,35706440.0
2019-09-12 10:30:00,4.69,4.7,4.62,4.64,29347840.0,4.6663,4.6763,4.5967,4.6166,29347840.0
2019-09-12 11:00:00,4.64,4.65,4.62,4.64,16286640.0,4.6166,4.6265,4.5967,4.6166,16286640.0
2019-09-12 11:30:00,4.64,4.66,4.63,4.65,9364320.0,4.6166,4.6365,4.6066,4.6265,9364320.0
2019-09-12 12:00:00,4.65,4.66,4.62,4.64,10411560.0,4.6265,4.6365,4.5967,4.6166,10411560.0
2019-09-12 12:30:00,4.64,4.65,4.64,4.64,7497000.0,4.6166,4.6265,4.6166,4.6166,7497000.0
2019-09-12 13:00:00,4.65,4.66,4.63,4.64,7448680.0,4.6265,4.6365,4.6066,4.6166,7448680.0
2019-09-12 13:30:00,4.64,4.65,4.64,4.64,5689800.0,4.6166,4.6265,4.6166,4.6166,5689800.0
2019-09-12 14:00:00,4.64,4.65,4.63,4.63,10371800.0,4.6166,4.6265,4.6066,4.6066,10371800.0
2019-09-12 14:30:00,4.63,4.65,4.63,4.64,7450040.0,4.6066,4.6265,4.6066,4.6166,7450040.0
2019-09-12 15:00:00,4.64,4.64,4.63,4.63,6893800.0,4.6166,4.6166,4.6066,4.6066,6893800.0
2019-09-12 15:30:00,4.63,4.64,4.6,4.61,33030480.0,4.6066,4.6166,4.5768,4.5867,33030480.0
2019-09-13 09:30:00,4.54,4.55,4.5,4.52,61818320.0,4.5171,4.527,4.4773,4.4972,61818320.0
2019-09-13 10:00:00,4.52,4.54,4.51,4.53,26095680.0,4.4972,4.5171,4.4872,4.5071,26095680.0
2019-09-13 10:30:00,4.53,4.54,4.53,4.54,15625120.0,4.5071,4.5171,4.5071,4.5171,15625120.0
2019-09-13 11:00:00,4.54,4.57,4.54,4.57,20030120.0,4.5171,4.5469,4.5171,4.5469,20030120.0
2019-09-13 11:30:00,4.57,4.57,4.56,4.57,13929800.0,4.5469,4.5469,4.537,4.5469,13929800.0
2019-09-13 12:00:00,4.57,4.58,4.56,4.56,12533160.0,4.5469,4.5569,4.537,4.537,12533160.0
2019-09-13 12:30:00,4.56,4.57,4.55,4.56,11485840.0,4.537,4.5469,4.527,4.537,11485840.0
2019-09-13 13:00:00,4.55,4.56,4.55,4.55,6983480.0,4.527,4.537,4.527,4.527,6983480.0
2019-09-13 13:30:00,4.55,4.56,4.53,4.53,6711680.0,4.527,4.537,4.5071,4.5071,6711680.0
2019-09-13 14:00:00,4.53,4.55,4.53,4.55,10431680.0,4.5071,4.527,4.5071,4.527,10431680.0
2019-09-13 14:30:00,4.55,4.55,4.54,4.55,8097520.0,4.527,4.527,4.5171,4.527,8097520.0
2019-09-13 15:00:00,4.55,4.56,4.54,4.56,11612840.0,4.527,4.537,4.5171,4.537,11612840.0
2019-09-13 15:30:00,4.55,4.57,4.54,4.55,29540920.0,4.527,4.5469,4.5171,4.527,29540920.0
2019-09-16 09:30:00,4.47,4.54,4.46,4.53,45518520.0,4.4474,4.5171,4.4375,4.5071,45518520.0
2019-09-16 10:00:00,4.53,4.53,4.49,4.5,16926080.0,4.5071,4.5071,4.4673,4.4773,16926080.0
2019-09-16 10:30:00,4.5,4.51,4.49,4.5,9250640.0,4.4773,4.4872,4.4673,4.4773,9250640.0
2019-09-16 11:00:00,4.5,4.53,4.49,4.52,13329760.0,4.4773,4.5071,4.4673,4.4972,13329760.0
2019-09-16 11:30:00,4.52,4.52,4.49,4.5,7314280.0,4.4972,4.4972,4.4673,4.4773,7314280.0
2019-09-16 12:00:00,4.5,4.51,4.49,4.51,6137800.0,4.4773,4.4872,4.4673,4.4872,6137800.0
2019-09-16 12:30:00,4.51,4.51,4.5,4.51,5074080.0,4.4872,4.4872,4.4773,4.4872,5074080.0
2019-09-16 13:00:00,4.51,4.51,4.5,4.51,3941640.0,4.4872,4.4872,4.4773,4.4872,3941640.0
2019-09-16 13:30:00,4.51,4.53,4.5,4.53,8983360.0,4.4872,4.5071,4.4773,4.5071,8983360.0
2019-09-16 14:00:00,4.53,4.53,4.51,4.52,5710640.0,4.5071,4.5071,4.4872,4.4972,5710640.0
2019-09-16 14:30:00,4.51,4.52,4.51,4.52,6041040.0,4.4872,4.4972,4.4872,4.4972,6041040.0
2019-09-16 15:00:00,4.52,4.53,4.51,4.52,10210840.0,4.4972,4.5071,4.4872,4.4972,10210840.0
2019-09-16 15:30:00,4.52,4.53,4.5,4.51,19769640.0,4.4972,4.5071,4.4773,4.4872,19769640.0
2019-09-17 09:30:00,4.51,4.51,4.48,4.48,36284320.0,4.4872,4.4872,4.4574,4.4574,36284320.0
2019-09-17 10:00:00,4.48,4.49,4.47,4.47,14486600.0,4.4574,4.4673,4.4474,4.4474,14486600.0
2019-09-17 10:30:00,4.47,4.48,4.47,4.47,5926960.0,4.4474,4.4574,4.4474,4.4474,5926960.0
2019-09-17 11:00:00,4.47,4.5,4.47,4.5,11066920.0,4.4474,4.4773,4.4474,4.4773,11066920.0
2019-09-17 11:30:00,4.5,4.51,4.49,4.49,8509520.0,4.4773,4.4872,4.4673,4.4673,8509520.0
2019-09-17 12:00:00,4.49,4.5,4.49,4.49,7016440.0,4.4673,4.4773,4.4673,4.4673,7016440.0
2019-09-17 12:30:00,4.49,4.49,4.48,4.49,4022360.0,4.4673,4.4673,4.4574,4.4673,4022360.0
2019-09-17 13:00:00,4.49,4.52,4.49,4.51,10782040.0,4.4673,4.4972,4.4673,4.4872,10782040.0
2019-09-17 13:30:00,4.51,4.52,4.51,4.52,8518720.0,4.4872,4.4972,4.4872,4.4972,8518720.0
2019-09-17 14:00:00,4.52,4.52,4.51,4.51,6663480.0,4.4972,4.4972,4.4872,4.4872,6663480.0
2019-09-17 14:30:00,4.51,4.52,4.51,4.52,6289960.0,4.4872,4.4972,4.4872,4.4972,6289960.0
2019-09-17 15:00:00,4.52,4.53,4.51,4.52,8048800.0,4.4972,4.5071,4.4872,4.4972,8048800.0
2019-09-17 15:30:00,4.52,4.53,4.51,4.53,20396080.0,4.4972,4.5071,4.4872,4.5071,20396080.0
2019-09-18 09:30:00,4.52,4.54,4.51,4.51,28748280.0,4.4972,4.5171,4.4872,4.4872,28748280.0
2019-09-18 10:00:00,4.51,4.52,4.5,4.5,14185920.0,4.4872,4.4972,4.4773,4.4773,14185920.0
2019-09-18 10:30:00,4.5,4.51,4.49,4.5,8918120.0,4.4773,4.4872,4.4673,4.4773,8918120.0
2019-09-18 11:00:00,4.5,4.51,4.49,4.5,6012320.0,4.4773,4.4872,4.4673,4.4773,6012320.0
2019-09-18 11:30:00,4.5,4.5,4.49,4.49,7302640.0,4.4773,4.4773,4.4673,4.4673,7302640.0
2019-09-18 12:00:00,4.49,4.49,4.49,4.49,4271720.0,4.4673,4.4673,4.4673,4.4673,4271720.0
2019-09-18 12:30:00,4.49,4.5,4.48,4.48,5699760.0,4.4673,4.4773,4.4574,4.4574,5699760.0
2019-09-18 13:00:00,4.48,4.49,4.47,4.47,7596840.0,4.4574,4.4673,4.4474,4.4474,7596840.0
2019-09-18 13:30:00,4.47,4.48,4.47,4.47,7441200.0,4.4474,4.4574,4.4474,4.4474,7441200.0
2019-09-18 14:00:00,4.47,4.49,4.41,4.43,22156600.0,4.4474,4.4673,4.3877,4.4076,22156600.0
2019-09-18 14:30:00,4.43,4.44,4.42,4.43,14993800.0,4.4076,4.4176,4.3977,4.4076,14993800.0
2019-09-18 15:00:00,4.43,4.48,4.43,4.47,15692720.0,4.4076,4.4574,4.4076,4.4474,15692720.0
2019-09-18 15:30:00,4.47,4.5,4.47,4.5,26052480.0,4.4474,4.4773,4.4474,4.4773,26052480.0
2019-09-19 09:30:00,4.51,4.52,4.49,4.5,35231000.0,4.4872,4.4972,4.4673,4.4773,35231000.0
2019-09-19 10:00:00,4.5,4.5,4.49,4.49,12811560.0,4.4773,4.4773,4.4673,4.4673,12811560.0
2019-09-19 10:30:00,4.49,4.51,4.49,4.5,12076560.0,4.4673,4.4872,4.4673,4.4773,12076560.0
2019-09-19 11:00:00,4.5,4.5,4.48,4.5,11803600.0,4.4773,4.4773,4.4574,4.4773,11803600.0
2019-09-19 11:30:00,4.5,4.5,4.47,4.47,10855720.0,4.4773,4.4773,4.4474,4.4474,10855720.0
2019-09-19 12:00:00,4.47,4.48,4.45,4.45,13407120.0,4.4474,4.4574,4.4275,4.4275,13407120.0
2019-09-19 12:30:00,4.45,4.46,4.45,4.46,8317840.0,4.4275,4.4375,4.4275,4.4375,8317840.0
2019-09-19 13:00:00,4.46,4.46,4.45,4.45,8585720.0,4.4375,4.4375,4.4275,4.4275,8585720.0
2019-09-19 13:30:00,4.45,4.45,4.43,4.43,13311400.0,4.4275,4.4275,4.4076,4.4076,13311400.0
2019-09-19 14:00:00,4.43,4.44,4.43,4.43,11018360.0,4.4076,4.4176,4.4076,4.4076,11018360.0
2019-09-19 14:30:00,4.43,4.43,4.42,4.43,7237760.0,4.4076,4.4076,4.3977,4.4076,7237760.0
2019-09-19 15:00:00,4.43,4.44,4.42,4.43,8512280.0,4.4076,4.4176,4.3977,4.4076,8512280.0
2019-09-19 15:30:00,4.43,4.43,4.41,4.42,29410840.0,4.4076,4.4076,4.3877,4.3977,29410840.0
2019-09-20 09:30:00,4.42,4.45,4.4,4.4,61316720.0,4.3977,4.4275,4.3778,4.3778,61316720.0
2019-09-20 10:00:00,4.4,4.42,4.4,4.41,18024800.0,4.3778,4.3977,4.3778,4.3877,18024800.0
2019-09-20 10:30:00,4.41,4.42,4.39,4.39,15063920.0,4.3877,4.3977,4.3678,4.3678,15063920.0
2019-09-20 11:00:00,4.39,4.4,4.38,4.38,9885280.0,4.3678,4.3778,4.3579,4.3579,9885280.0
2019-09-20 11:30:00,4.38,4.39,4.37,4.38,16093240.0,4.3579,4.3678,4.3479,4.3579,16093240.0
2019-09-20 12:00:00,4.38,4.39,4.38,4.39,8766160.0,4.3579,4.3678,4.3579,4.3678,8766160.0
2019-09-20 12:30:00,4.39,4.39,4.37,4.38,6974200.0,4.3678,4.3678,4.3479,4.3579,6974200.0
2019-09-20 13:00:00,4.38,4.39,4.31,4.33,27170360.0,4.3579,4.3678,4.2882,4.3081,27170360.0
2019-09-20 13:30:00,4.33,4.34,4.31,4.33,16364200.0,4.3081,4.3181,4.2882,4.3081,16364200.0
2019-09-20 14:00:00,4.33,4.34,4.31,4.32,15202280.0,4.3081,4.3181,4.2882,4.2982,15202280.0
2019-09-20 14:30:00,4.32,4.34,4.32,4.34,11778600.0,4.2982,4.3181,4.2982,4.3181,11778600.0
2019-09-20 15:00:00,4.34,4.34,4.33,4.33,9365960.0,4.3181,4.3181,4.3081,4.3081,9365960.0
2019-09-20 15:30:00,4.33,4.34,4.31,4.32,34101840.0,4.3081,4.3181,4.2882,4.2982,34101840.0
2019-09-23 09:30:00,4.32,4.4,4.31,4.37,42680240.0,4.2982,4.3778,4.2882,4.3479,42680240.0
2019-09-23 10:00:00,4.38,4.38,4.34,4.37,20975880.0,4.3579,4.3579,4.3181,4.3479,20975880.0
2019-09-23 10:30:00,4.37,4.39,4.37,4.38,15673560.0,4.3479,4.3678,4.3479,4.3579,15673560.0
2019-09-23 11:00:00,4.38,4.39,4.38,4.39,12281760.0,4.3579,4.3678,4.3579,4.3678,12281760.0
2019-09-23 11:30:00,4.39,4.39,4.37,4.38,9365080.0,4.3678,4.3678,4.3479,4.3579,9365080.0
2019-09-23 12:00:00,4.38,4.39,4.38,4.39,6624840.0,4.3579,4.3678,4.3579,4.3678,6624840.0
2019-09-23 12:30:00,4.39,4.42,4.39,4.4,15805400.0,4.3678,4.3977,4.3678,4.3778,15805400.0
2019-09-23 13:00:00,4.4,4.41,4.4,4.4,8819800.0,4.3778,4.3877,4.3778,4.3778,8819800.0
2019-09-23 13:30:00,4.4,4.41,4.4,4.4,7236920.0,4.3778,4.3877,4.3778,4.3778,7236920.0
2019-09-23 14:00:00,4.4,4.4,4.38,4.39,6666320.0,4.3778,4.3778,4.3579,4.3678,6666320.0
2019-09-23 14:30:00,4.39,4.39,4.38,4.38,5634280.0,4.3678,4.3678,4.3579,4.3579,5634280.0
2019-09-23 15:00:00,4.38,4.4,4.38,4.39,11273840.0,4.3579,4.3778,4.3579,4.3678,11273840.0
2019-09-23 15:30:00,4.39,4.39,4.37,4.37,22213600.0,4.3678,4.3678,4.3479,4.3479,22213600.0
2019-09-24 09:30:00,4.4,4.43,4.39,4.41,37352320.0,4.3778,4.4076,4.3678,4.3877,37352320.0
2019-09-24 10:00:00,4.41,4.42,4.37,4.37,20100640.0,4.3877,4.3977,4.3479,4.3479,20100640.0
2019-09-24 10:30:00,4.37,4.38,4.35,4.37,13778600.0,4.3479,4.3579,4.328,4.3479,13778600.0
2019-09-24 11:00:00,4.37,4.37,4.35,4.37,9891040.0,4.3479,4.3479,4.328,4.3479,9891040.0
2019-09-24 11:30:00,4.37,4.37,4.32,4.34,17970320.0,4.3479,4.3479,4.2982,4.3181,17970320.0
2019-09-24 12:00:00,4.34,4.35,4.3,4.31,15238840.0,4.3181,4.328,4.2783,4.2882,15238840.0
2019-09-24 12:30:00,4.31,4.32,4.28,4.29,22863920.0,4.2882,4.2982,4.2584,4.2683,22863920.0
2019-09-24 13:00:00,4.29,4.31,4.28,4.29,13504800.0,4.2683,4.2882,4.2584,4.2683,13504800.0
2019-09-24 13:30:00,4.29,4.31,4.29,4.3,7374680.0,4.2683,4.2882,4.2683,4.2783,7374680.0
2019-09-24 14:00:00,4.3,4.33,4.28,4.33,19731880.0,4.2783,4.3081,4.2584,4.3081,19731880.0
2019-09-24 14:30:00,4.33,4.33,4.3,4.3,11517800.0,4.3081,4.3081,4.2783,4.2783,11517800.0
2019-09-24 15:00:00,4.3,4.31,4.29,4.29,10564320.0,4.2783,4.2882,4.2683,4.2683,10564320.0
2019-09-24 15:30:00,4.29,4.32,4.28,4.31,33843120.0,4.2683,4.2982,4.2584,4.2882,33843120.0
2019-09-25 09:30:00,4.31,4.37,4.28,4.29,28806000.0,4.2882,4.3479,4.2584,4.2683,28806000.0
2019-09-25 10:00:00,4.3,4.31,4.27,4.31,15475880.0,4.2783,4.2882,4.2484,4.2882,15475880.0
2019-09-25 10:30:00,4.31,4.36,4.31,4.36,17269680.0,4.2882,4.338,4.2882,4.338,17269680.0
2019-09-25 11:00:00,4.36,4.4,4.36,4.39,23864960.0,4.338,4.3778,4.338,4.3678,23864960.0
2019-09-25 11:30:00,4.39,4.4,4.38,4.38,13941480.0,4.3678,4.3778,4.3579,4.3579,13941480.0
2019-09-25 12:00:00,4.38,4.41,4.38,4.4,9512680.0,4.3579,4.3877,4.3579,4.3778,9512680.0
2019-09-25 12:30:00,4.4,4.41,4.39,4.39,11170640.0,4.3778,4.3877,4.3678,4.3678,11170640.0
2019-09-25 13:00:00,4.39,4.41,4.39,4.4,7410240.0,4.3678,4.3877,4.3678,4.3778,7410240.0
2019-09-25 13:30:00,4.41,4.44,4.4,4.43,17501000.0,4.3877,4.4176,4.3778,4.4076,17501000.0
2019-09-25 14:00:00,4.43,4.46,4.43,4.45,21454640.0,4.4076,4.4375,4.4076,4.4275,21454640.0
2019-09-25 14:30:00,4.45,4.46,4.45,4.46,11322880.0,4.4275,4.4375,4.4275,4.4375,11322880.0
2019-09-25 15:00:00,4.46,4.47,4.45,4.46,15202400.0,4.4375,4.4474,4.4275,4.4375,15202400.0
2019-09-25 15:30:00,4.46,4.48,4.46,4.46,36674640.0,4.4375,4.4574,4.4375,4.4375,36674640.0
2019-09-26 09:30:00,4.45,4.45,4.4,4.41,29891960.0,4.4275,4.4275,4.3778,4.3877,29891960.0
2019-09-26 10:00:00,4.41,4.43,4.39,4.42,15450440.0,4.3877,4.4076,4.3678,4.3977,15450440.0
2019-09-26 10:30:00,4.42,4.45,4.41,4.42,18939400.0,4.3977,4.4275,4.3877,4.3977,18939400.0
2019-09-26 11:00:00,4.42,4.42,4.38,4.39,14286480.0,4.3977,4.3977,4.3579,4.3678,14286480.0
2019-09-26 11:30:00,4.39,4.41,4.39,4.4,9355240.0,4.3678,4.3877,4.3678,4.3778,9355240.0
2019-09-26 12:00:00,4.4,4.42,4.39,4.42,8110040.0,4.3778,4.3977,4.3678,4.3977,8110040.0
2019-09-26 12:30:00,4.42,4.42,4.41,4.41,5960480.0,4.3977,4.3977,4.3877,4.3877,5960480.0
2019-09-26 13:00:00,4.41,4.42,4.4,4.4,5216320.0,4.3877,4.3977,4.3778,4.3778,5216320.0
2019-09-26 13:30:00,4.4,4.41,4.39,4.4,7077160.0,4.3778,4.3877,4.3678,4.3778,7077160.0
2019-09-26 14:00:00,4.4,4.42,4.4,4.41,6672240.0,4.3778,4.3977,4.3778,4.3877,6672240.0
2019-09-26 14:30:00,4.41,4.43,4.41,4.41,6467080.0,4.3877,4.4076,4.3877,4.3877,6467080.0
2019-09-26 15:00:00,4.41,4.44,4.41,4.43,6672520.0,4.3877,4.4176,4.3877,4.4076,6672520.0
2019-09-26 15:30:00,4.44,4.45,4.43,4.43,21071000.0,4.4176,4.4275,4.4076,4.4076,21071000.0
2019-09-27 09:30:00,4.39,4.44,4.36,4.36,35758160.0,4.3678,4.4176,4.338,4.338,35758160.0
2019-09-27 10:00:00,4.36,4.39,4.36,4.39,16825680.0,4.338,4.3678,4.338,4.3678,16825680.0
2019-09-27 10:30:00,4.39,4.43,4.38,4.43,14337520.0,4.3678,4.4076,4.3579,4.4076,14337520.0
2019-09-27 11:00:00,4.43,4.44,4.42,4.43,11297320.0,4.4076,4.4176,4.3977,4.4076,11297320.0
2019-09-27 11:30:00,4.43,4.44,4.35,4.39,26510960.0,4.4076,4.4176,4.328,4.3678,26510960.0
2019-09-27 12:00:00,4.39,4.39,4.36,4.36,10831560.0,4.3678,4.3678,4.338,4.338,10831560.0
2019-09-27 12:30:00,4.36,4.37,4.31,4.31,19550040.0,4.338,4.3479,4.2882,4.2882,19550040.0
2019-09-27 13:00:00,4.31,4.33,4.3,4.32,16297120.0,4.2882,4.3081,4.2783,4.2982,16297120.0
2019-09-27 13:30:00,4.32,4.32,4.29,4.31,14569560.0,4.2982,4.2982,4.2683,4.2882,14569560.0
2019-09-27 14:00:00,4.31,4.31,4.28,4.28,16360520.0,4.2882,4.2882,4.2584,4.2584,16360520.0
2019-09-27 14:30:00,4.28,4.28,4.24,4.24,24952440.0,4.2584,4.2584,4.2186,4.2186,24952440.0
2019-09-27 15:00:00,4.24,4.27,4.23,4.26,27121960.0,4.2186,4.2484,4.2086,4.2385,27121960.0
2019-09-27 15:30:00,4.26,4.3,4.26,4.29,42130160.0,4.2385,4.2783,4.2385,4.2683,42130160.0
2019-09-30 09:30:00,4.32,4.33,4.29,4.32,24463320.0,4.2982,4.3081,4.2683,4.2982,24463320.0
2019-09-30 10:00:00,4.32,4.33,4.31,4.31,9298560.0,4.2982,4.3081,4.2882,4.2882,9298560.0
2019-09-30 10:30:00,4.31,4.32,4.29,4.31,7287720.0,4.2882,4.2982,4.2683,4.2882,7287720.0
2019-09-30 11:00:00,4.31,4.33,4.3,4.32,7023560.0,4.2882,4.3081,4.2783,4.2982,7023560.0
2019-09-30 11:30:00,4.33,4.33,4.31,4.32,4726760.0,4.3081,4.3081,4.2882,4.2982,4726760.0
2019-09-30 12:00:00,4.32,4.34,4.32,4.34,9912040.0,4.2982,4.3181,4.2982,4.3181,9912040.0
2019-09-30 12:30:00,4.34,4.35,4.34,4.35,11392640.0,4.3181,4.328,4.3181,4.328,11392640.0
2019-09-30 13:00:00,4.35,4.36,4.34,4.35,5898000.0,4.328,4.338,4.3181,4.328,5898000.0
2019-09-30 13:30:00,4.35,4.36,4.34,4.36,5881400.0,4.328,4.338,4.3181,4.338,5881400.0
2019-09-30 14:00:00,4.36,4.36,4.34,4.35,5332720.0,4.338,4.338,4.3181,4.328,5332720.0
2019-09-30 14:30:00,4.35,4.35,4.34,4.34,3939040.0,4.328,4.328,4.3181,4.3181,3939040.0
2019-09-30 15:00:00,4.34,4.35,4.34,4.35,8524560.0,4.3181,4.328,4.3181,4.328,8524560.0
2019-09-30 15:30:00,4.35,4.36,4.34,4.35,21327120.0,4.328,4.338,4.3181,4.328,21327120.0
2019-10-01 09:30:00,4.38,4.53,4.37,4.52,58544400.0,4.3579,4.5071,4.3479,4.4972,58544400.0
2019-10-01 10:00:00,4.52,4.52,4.45,4.47,47014160.0,4.4972,4.4972,4.4275,4.4474,47014160.0
2019-10-01 10:30:00,4.47,4.48,4.43,4.43,34775480.0,4.4474,4.4574,4.4076,4.4076,34775480.0
2019-10-01 11:00:00,4.43,4.45,4.41,4.45,21760280.0,4.4076,4.4275,4.3877,4.4275,21760280.0
2019-10-01 11:30:00,4.45,4.46,4.42,4.42,12306280.0,4.4275,4.4375,4.3977,4.3977,12306280.0
2019-10-01 12:00:00,4.42,4.43,4.4,4.42,12508480.0,4.3977,4.4076,4.3778,4.3977,12508480.0
2019-10-01 12:30:00,4.42,4.44,4.41,4.42,7232280.0,4.3977,4.4176,4.3877,4.3977,7232280.0
2019-10-01 13:00:00,4.42,4.42,4.4,4.4,6789680.0,4.3977,4.3977,4.3778,4.3778,6789680.0
2019-10-01 13:30:00,4.4,4.4,4.38,4.38,11505240.0,4.3778,4.3778,4.3579,4.3579,11505240.0
2019-10-01 14:00:00,4.38,4.4,4.37,4.37,17484560.0,4.3579,4.3778,4.3479,4.3479,17484560.0
2019-10-01 14:30:00,4.37,4.39,4.37,4.37,15053560.0,4.3479,4.3678,4.3479,4.3479,15053560.0
2019-10-01 15:00:00,4.37,4.37,4.35,4.36,17747720.0,4.3479,4.3479,4.328,4.338,17747720.0
2019-10-01 15:30:00,4.36,4.36,4.35,4.35,23930200.0,4.338,4.338,4.328,4.328,23930200.0
2019-10-02 09:30:00,4.33,4.33,4.27,4.3,42905080.0,4.3081,4.3081,4.2484,4.2783,42905080.0
2019-10-02 10:00:00,4.3,4.34,4.28,4.33,21247800.0,4.2783,4.3181,4.2584,4.3081,21247800.0
2019-10-02 10:30:00,4.32,4.32,4.27,4.29,17952120.0,4.2982,4.2982,4.2484,4.2683,17952120.0
2019-10-02 11:00:00,4.29,4.3,4.26,4.27,13671320.0,4.2683,4.2783,4.2385,4.2484,13671320.0
2019-10-02 11:30:00,4.27,4.28,4.25,4.28,13365960.0,4.2484,4.2584,4.2285,4.2584,13365960.0
2019-10-02 12:00:00,4.28,4.28,4.26,4.27,12491120.0,4.2584,4.2584,4.2385,4.2484,12491120.0
2019-10-02 12:30:00,4.27,4.28,4.26,4.27,9203920.0,4.2484,4.2584,4.2385,4.2484,9203920.0
2019-10-02 13:00:00,4.27,4.29,4.27,4.28,8574640.0,4.2484,4.2683,4.2484,4.2584,8574640.0
2019-10-02 13:30:00,4.28,4.28,4.27,4.27,6219600.0,4.2584,4.2584,4.2484,4.2484,6219600.0
2019-10-02 14:00:00,4.27,4.3,4.26,4.29,8165640.0,4.2484,4.2783,4.2385,4.2683,8165640.0
2019-10-02 14:30:00,4.29,4.32,4.29,4.31,12990800.0,4.2683,4.2982,4.2683,4.2882,12990800.0
2019-10-02 15:00:00,4.31,4.32,4.29,4.32,12826200.0,4.2882,4.2982,4.2683,4.2982,12826200.0
2019-10-02 15:30:00,4.32,4.33,4.31,4.33,29194840.0,4.2982,4.3081,4.2882,4.3081,29194840.0
2019-10-03 09:30:00,4.33,4.4,4.33,4.39,37294560.0,4.3081,4.3778,4.3081,4.3678,37294560.0
2019-10-03 10:00:00,4.39,4.39,4.3,4.36,55634920.0,4.3678,4.3678,4.2783,4.338,55634920.0
2019-10-03 10:30:00,4.36,4.38,4.35,4.38,27588760.0,4.338,4.3579,4.328,4.3579,27588760.0
2019-10-03 11:00:00,4.38,4.47,4.38,4.45,30628680.0,4.3579,4.4474,4.3579,4.4275,30628680.0
2019-10-03 11:30:00,4.45,4.46,4.44,4.45,17016200.0,4.4275,4.4375,4.4176,4.4275,17016200.0
2019-10-03 12:00:00,4.45,4.49,4.45,4.49,18394080.0,4.4275,4.4673,4.4275,4.4673,18394080.0
2019-10-03 12:30:00,4.49,4.5,4.48,4.5,24519480.0,4.4673,4.4773,4.4574,4.4773,24519480.0
2019-10-03 13:00:00,4.5,4.51,4.49,4.5,16314480.0,4.4773,4.4872,4.4673,4.4773,16314480.0
2019-10-03 13:30:00,4.5,4.52,4.49,4.51,21730560.0,4.4773,4.4972,4.4673,4.4872,21730560.0
2019-10-03 14:00:00,4.51,4.52,4.5,4.52,16053720.0,4.4872,4.4972,4.4773,4.4972,16053720.0
2019-10-03 14:30:00,4.52,4.52,4.51,4.51,10739160.0,4.4972,4.4972,4.4872,4.4872,10739160.0
2019-10-03 15:00:00,4.51,4.52,4.5,4.51,15652720.0,4.4872,4.4972,4.4773,4.4872,15652720.0
2019-10-03 15:30:00,4.51,4.54,4.5,4.53,49333160.0,4.4872,4.5171,4.4773,4.5071,49333160.0
2019-10-04 09:30:00,4.54,4.57,4.47,4.56,48477000.0,4.5171,4.5469,4.4474,4.537,48477000.0
2019-10-04 10:00:00,4.57,4.58,4.54,4.54,31002040.0,4.5469,4.5569,4.5171,4.5171,31002040.0
2019-10-04 10:30:00,4.54,4.54,4.52,4.53,10839560.0,4.5171,4.5171,4.4972,4.5071,10839560.0
2019-10-04 11:00:00,4.53,4.54,4.51,4.52,11905800.0,4.5071,4.5171,4.4872,4.4972,11905800.0
2019-10-04 11:30:00,4.52,4.55,4.52,4.54,9128240.0,4.4972,4.527,4.4972,4.5171,9128240.0
2019-10-04 12:00:00,4.54,4.56,4.54,4.54,8491920.0,4.5171,4.537,4.5171,4.5171,8491920.0
2019-10-04 12:30:00,4.54,4.54,4.53,4.53,4787800.0,4.5171,4.5171,4.5071,4.5071,4787800.0
2019-10-04 13:00:00,4.53,4.54,4.53,4.53,5598600.0,4.5071,4.5171,4.5071,4.5071,5598600.0
2019-10-04 13:30:00,4.53,4.54,4.52,4.53,8133400.0,4.5071,4.5171,4.4972,4.5071,8133400.0
2019-10-04 14:00:00,4.53,4.54,4.52,4.53,6784000.0,4.5071,4.5171,4.4972,4.5071,6784000.0
2019-10-04 14:30:00,4.53,4.54,4.53,4.54,7777920.0,4.5071,4.5171,4.5071,4.5171,7777920.0
2019-10-04 15:00:00,4.53,4.54,4.53,4.53,7695280.0,4.5071,4.5171,4.5071,4.5071,7695280.0
2019-10-04 15:30:00,4.53,4.56,4.53,4.55,29884400.0,4.5071,4.537,4.5071,4.527,29884400.0
2019-10-07 09:30:00,4.62,4.71,4.61,4.69,89379400.0,4.5967,4.6862,4.5867,4.6663,89379400.0
2019-10-07 10:00:00,4.7,4.71,4.67,4.69,40463280.0,4.6763,4.6862,4.6464,4.6663,40463280.0
2019-10-07 10:30:00,4.69,4.71,4.67,4.69,28756080.0,4.6663,4.6862,4.6464,4.6663,28756080.0
2019-10-07 11:00:00,4.69,4.7,4.65,4.65,32696720.0,4.6663,4.6763,4.6265,4.6265,32696720.0
2019-10-07 11:30:00,4.65,4.67,4.65,4.67,21632600.0,4.6265,4.6464,4.6265,4.6464,21632600.0
2019-10-07 12:00:00,4.67,4.67,4.65,4.65,14237720.0,4.6464,4.6464,4.6265,4.6265,14237720.0
2019-10-07 12:30:00,4.65,4.66,4.64,4.65,13867600.0,4.6265,4.6365,4.6166,4.6265,13867600.0
2019-10-07 13:00:00,4.65,4.65,4.61,4.61,29852720.0,4.6265,4.6265,4.5867,4.5867,29852720.0
2019-10-07 13:30:00,4.61,4.67,4.61,4.66,23348080.0,4.5867,4.6464,4.5867,4.6365,23348080.0
2019-10-07 14:00:00,4.66,4.66,4.63,4.64,16584240.0,4.6365,4.6365,4.6066,4.6166,16584240.0
2019-10-07 14:30:00,4.64,4.64,4.61,4.63,11394360.0,4.6166,4.6166,4.5867,4.6066,11394360.0
2019-10-07 15:00:00,4.64,4.64,4.62,4.63,17619920.0,4.6166,4.6166,4.5967,4.6066,17619920.0
2019-10-07 15:30:00,4.63,4.64,4.61,4.61,30939560.0,4.6066,4.6166,4.5867,4.5867,30939560.0
2019-10-08 09:30:00,4.52,4.52,4.45,4.46,64772080.0,4.4972,4.4972,4.4275,4.4375,64772080.0
2019-10-08 10:00:00,4.46,4.46,4.41,4.45,56350680.0,4.4375,4.4375,4.3877,4.4275,56350680.0
2019-10-08 10:30:00,4.45,4.46,4.42,4.44,33521400.0,4.4275,4.4375,4.3977,4.4176,33521400.0
2019-10-08 11:00:00,4.44,4.45,4.42,4.43,20946600.0,4.4176,4.4275,4.3977,4.4076,20946600.0
2019-10-08 11:30:00,4.43,4.45,4.42,4.44,16500360.0,4.4076,4.4275,4.3977,4.4176,16500360.0
2019-10-08 12:00:00,4.44,4.47,4.44,4.47,17215200.0,4.4176,4.4474,4.4176,4.4474,17215200.0
2019-10-08 12:30:00,4.47,4.49,4.46,4.46,19826440.0,4.4474,4.4673,4.4375,4.4375,19826440.0
2019-10-08 13:00:00,4.46,4.47,4.45,4.47,10031800.0,4.4375,4.4474,4.4275,4.4474,10031800.0
2019-10-08 13:30:00,4.47,4.49,4.46,4.47,12921760.0,4.4474,4.4673,4.4375,4.4474,12921760.0
2019-10-08 14:00:00,4.47,4.48,4.46,4.46,8185320.0,4.4474,4.4574,4.4375,4.4375,8185320.0
2019-10-08 14:30:00,4.46,4.5,4.44,4.46,22451640.0,4.4375,4.4773,4.4176,4.4375,22451640.0
2019-10-08 15:00:00,4.46,4.48,4.44,4.46,18641080.0,4.4375,4.4574,4.4176,4.4375,18641080.0
2019-10-08 15:30:00,4.46,4.46,4.43,4.43,46597240.0,4.4375,4.4375,4.4076,4.4076,46597240.0
2019-10-09 09:30:00,4.51,4.54,4.49,4.52,50117160.0,4.4872,4.5171,4.4673,4.4972,50117160.0
2019-10-09 10:00:00,4.52,4.53,4.49,4.51,18511200.0,4.4972,4.5071,4.4673,4.4872,18511200.0
2019-10-09 10:30:00,4.5,4.52,4.5,4.51,14024440.0,4.4773,4.4972,4.4773,4.4872,14024440.0
2019-10-09 11:00:00,4.52,4.52,4.48,4.48,16176760.0,4.4972,4.4972,4.4574,4.4574,16176760.0
2019-10-09 11:30:00,4.48,4.5,4.48,4.49,10103600.0,4.4574,4.4773,4.4574,4.4673,10103600.0
2019-10-09 12:00:00,4.49,4.5,4.49,4.49,9198320.0,4.4673,4.4773,4.4673,4.4673,9198320.0
2019-10-09 12:30:00,4.5,4.52,4.49,4.52,9044960.0,4.4773,4.4972,4.4673,4.4972,9044960.0
2019-10-09 13:00:00,4.52,4.53,4.52,4.53,12114760.0,4.4972,4.5071,4.4972,4.5071,12114760.0
2019-10-09 13:30:00,4.53,4.56,4.52,4.55,18235720.0,4.5071,4.537,4.4972,4.527,18235720.0
2019-10-09 14:00:00,4.55,4.55,4.54,4.54,8418080.0,4.527,4.527,4.5171,4.5171,8418080.0
2019-10-09 14:30:00,4.54,4.56,4.54,4.56,10150080.0,4.5171,4.537,4.5171,4.537,10150080.0
2019-10-09 15:00:00,4.56,4.57,4.55,4.56,14501880.0,4.537,4.5469,4.527,4.537,14501880.0
2019-10-09 15:30:00,4.56,4.56,4.51,4.52,30021840.0,4.537,4.537,4.4872,4.4972,30021840.0
2019-10-10 09:30:00,4.52,4.6,4.51,4.59,33648320.0,4.4972,4.5768,4.4872,4.5668,33648320.0
2019-10-10 10:00:00,4.59,4.61,4.58,4.6,24785960.0,4.5668,4.5867,4.5569,4.5768,24785960.0
2019-10-10 10:30:00,4.6,4.61,4.56,4.6,16777280.0,4.5768,4.5867,4.537,4.5768,16777280.0
2019-10-10 11:00:00,4.6,4.63,4.6,4.61,18963560.0,4.5768,4.6066,4.5768,4.5867,18963560.0
2019-10-10 11:30:00,4.61,4.62,4.6,4.61,10085360.0,4.5867,4.5967,4.5768,4.5867,10085360.0
2019-10-10 12:00:00,4.61,4.62,4.57,4.57,18303240.0,4.5867,4.5967,4.5469,4.5469,18303240.0
2019-10-10 12:30:00,4.57,4.58,4.57,4.58,16471840.0,4.5469,4.5569,4.5469,4.5569,16471840.0
2019-10-10 13:00:00,4.58,4.58,4.56,4.56,19049240.0,4.5569,4.5569,4.537,4.537,19049240.0
2019-10-10 13:30:00,4.56,4.58,4.54,4.57,13355280.0,4.537,4.5569,4.5171,4.5469,13355280.0
2019-10-10 14:00:00,4.57,4.57,4.53,4.57,11773720.0,4.5469,4.5469,4.5071,4.5469,11773720.0
2019-10-10 14:30:00,4.57,4.58,4.57,4.58,7763920.0,4.5469,4.5569,4.5469,4.5569,7763920.0
2019-10-10 15:00:00,4.58,4.59,4.57,4.59,10448720.0,4.5569,4.5668,4.5469,4.5668,10448720.0
2019-10-10 15:30:00,4.59,4.6,4.57,4.58,24008080.0,4.5668,4.5768,4.5469,4.5569,24008080.0
2019-10-11 09:30:00,4.66,4.73,4.66,4.72,78192600.0,4.6365,4.7061,4.6365,4.6962,78192600.0
2019-10-11 10:00:00,4.72,4.73,4.69,4.7,36707440.0,4.6962,4.7061,4.6663,4.6763,36707440.0
2019-10-11 10:30:00,4.7,4.72,4.69,4.7,22602680.0,4.6763,4.6962,4.6663,4.6763,22602680.0
2019-10-11 11:00:00,4.7,4.71,4.7,4.7,17153320.0,4.6763,4.6862,4.6763,4.6763,17153320.0
2019-10-11 11:30:00,4.71,4.71,4.67,4.68,20483280.0,4.6862,4.6862,4.6464,4.6564,20483280.0
2019-10-11 12:00:00,4.68,4.68,4.66,4.68,17125480.0,4.6564,4.6564,4.6365,4.6564,17125480.0
2019-10-11 12:30:00,4.68,4.69,4.64,4.68,14253600.0,4.6564,4.6663,4.6166,4.6564,14253600.0
2019-10-11 13:00:00,4.68,4.7,4.68,4.7,11791480.0,4.6564,4.6763,4.6564,4.6763,11791480.0
2019-10-11 13:30:00,4.7,4.71,4.69,4.7,16873000.0,4.6763,4.6862,4.6663,4.6763,16873000.0
2019-10-11 14:00:00,4.7,4.71,4.68,4.7,12569120.0,4.6763,4.6862,4.6564,4.6763,12569120.0
2019-10-11 14:30:00,4.7,4.7,4.69,4.69,16524160.0,4.6763,4.6763,4.6663,4.6663,16524160.0
2019-10-11 15:00:00,4.69,4.7,4.68,4.7,16226000.0,4.6663,4.6763,4.6564,4.6763,16226000.0
2019-10-11 15:30:00,4.7,4.71,4.65,4.65,55861920.0,4.6763,4.6862,4.6265,4.6265,55861920.0
2019-10-14 09:30:00,4.64,4.67,4.62,4.63,24713440.0,4.6166,4.6464,4.5967,4.6066,24713440.0
2019-10-14 10:00:00,4.63,4.65,4.61,4.61,17823080.0,4.6066,4.6265,4.5867,4.5867,17823080.0
2019-10-14 10:30:00,4.61,4.64,4.61,4.64,12405320.0,4.5867,4.6166,4.5867,4.6166,12405320.0
2019-10-14 11:00:00,4.64,4.65,4.63,4.64,5840240.0,4.6166,4.6265,4.6066,4.6166,5840240.0
2019-10-14 11:30:00,4.64,4.66,4.64,4.66,8311720.0,4.6166,4.6365,4.6166,4.6365,8311720.0
2019-10-14 12:00:00,4.65,4.66,4.64,4.64,10172720.0,4.6265,4.6365,4.6166,4.6166,10172720.0
2019-10-14 12:30:00,4.64,4.65,4.64,4.65,6492880.0,4.6166,4.6265,4.6166,4.6265,6492880.0
2019-10-14 13:00:00,4.65,4.66,4.65,4.65,5120080.0,4.6265,4.6365,4.6265,4.6265,5120080.0
2019-10-14 13:30:00,4.65,4.66,4.65,4.66,2975200.0,4.6265,4.6365,4.6265,4.6365,2975200.0
2019-10-14 14:00:00,4.66,4.67,4.66,4.66,4553360.0,4.6365,4.6464,4.6365,4.6365,4553360.0
2019-10-14 14:30:00,4.66,4.66,4.66,4.66,7441520.0,4.6365,4.6365,4.6365,4.6365,7441520.0
2019-10-14 15:00:00,4.66,4.68,4.66,4.68,14981280.0,4.6365,4.6564,4.6365,4.6564,14981280.0
2019-10-14 15:30:00,4.68,4.68,4.66,4.66,17825200.0,4.6564,4.6564,4.6365,4.6365,17825200.0
2019-10-15 09:30:00,4.75,4.85,4.74,4.82,107329280.0,4.726,4.8255,4.7161,4.7957,107329280.0
2019-10-15 10:00:00,4.82,4.85,4.81,4.84,37981160.0,4.7957,4.8255,4.7857,4.8156,37981160.0
2019-10-15 10:30:00,4.84,4.89,4.84,4.88,46832280.0,4.8156,4.8653,4.8156,4.8554,46832280.0
2019-10-15 11:00:00,4.89,4.89,4.86,4.88,41274360.0,4.8653,4.8653,4.8355,4.8554,41274360.0
2019-10-15 11:30:00,4.88,4.93,4.87,4.93,51765360.0,4.8554,4.9051,4.8454,4.9051,51765360.0
2019-10-15 12:00:00,4.93,4.98,4.93,4.95,65723160.0,4.9051,4.9549,4.9051,4.925,65723160.0
2019-10-15 12:30:00,4.95,4.97,4.94,4.96,30918840.0,4.925,4.9449,4.9151,4.935,30918840.0
2019-10-15 13:00:00,4.96,4.97,4.95,4.96,18015000.0,4.935,4.9449,4.925,4.935,18015000.0
2019-10-15 13:30:00,4.96,4.96,4.93,4.94,29671040.0,4.935,4.935,4.9051,4.9151,29671040.0
2019-10-15 14:00:00,4.94,4.95,4.92,4.94,22660000.0,4.9151,4.925,4.8952,4.9151,22660000.0
2019-10-15 14:30:00,4.94,4.94,4.91,4.92,26274720.0,4.9151,4.9151,4.8852,4.8952,26274720.0
2019-10-15 15:00:00,4.92,4.93,4.91,4.92,20567480.0,4.8952,4.9051,4.8852,4.8952,20567480.0
2019-10-15 15:30:00,4.92,4.92,4.9,4.91,36668400.0,4.8952,4.8952,4.8753,4.8852,36668400.0
2019-10-16 09:30:00,4.88,4.96,4.85,4.93,74158840.0,4.8554,4.935,4.8255,4.9051,74158840.0
2019-10-16 10:00:00,4.93,4.98,4.9,4.97,51187960.0,4.9051,4.9549,4.8753,4.9449,51187960.0
2019-10-16 10:30:00,4.97,4.97,4.95,4.95,26505840.0,4.9449,4.9449,4.925,4.925,26505840.0
2019-10-16 11:00:00,4.95,4.96,4.93,4.94,18922200.0,4.925,4.935,4.9051,4.9151,18922200.0
2019-10-16 11:30:00,4.94,4.95,4.92,4.93,21212680.0,4.9151,4.925,4.8952,4.9051,21212680.0
2019-10-16 12:00:00,4.93,4.94,4.91,4.92,8929280.0,4.9051,4.9151,4.8852,4.8952,8929280.0
2019-10-16 12:30:00,4.92,4.92,4.88,4.88,17229560.0,4.8952,4.8952,4.8554,4.8554,17229560.0
2019-10-16 13:00:00,4.88,4.89,4.88,4.88,13673040.0,4.8554,4.8653,4.8554,4.8554,13673040.0
2019-10-16 13:30:00,4.88,4.89,4.88,4.88,14563080.0,4.8554,4.8653,4.8554,4.8554,14563080.0
2019-10-16 14:00:00,4.88,4.89,4.87,4.88,15571080.0,4.8554,4.8653,4.8454,4.8554,15571080.0
2019-10-16 14:30:00,4.88,4.89,4.87,4.87,15014120.0,4.8554,4.8653,4.8454,4.8454,15014120.0
2019-10-16 15:00:00,4.87,4.87,4.84,4.85,22857760.0,4.8454,4.8454,4.8156,4.8255,22857760.0
2019-10-16 15:30:00,4.85,4.87,4.85,4.86,27115240.0,4.8255,4.8454,4.8255,4.8355,27115240.0
2019-10-17 09:30:00,4.9,4.95,4.88,4.89,41144360.0,4.8753,4.925,4.8554,4.8653,41144360.0
2019-10-17 10:00:00,4.89,4.9,4.87,4.88,19190960.0,4.8653,4.8753,4.8454,4.8554,19190960.0
2019-10-17 10:30:00,4.88,4.88,4.84,4.85,18202880.0,4.8554,4.8554,4.8156,4.8255,18202880.0
2019-10-17 11:00:00,4.85,4.86,4.84,4.84,13605040.0,4.8255,4.8355,4.8156,4.8156,13605040.0
2019-10-17 11:30:00,4.84,4.84,4.81,4.82,14702320.0,4.8156,4.8156,4.7857,4.7957,14702320.0
2019-10-17 12:00:00,4.83,4.83,4.81,4.82,10581280.0,4.8056,4.8056,4.7857,4.7957,10581280.0
2019-10-17 12:30:00,4.82,4.83,4.81,4.82,10043640.0,4.7957,4.8056,4.7857,4.7957,10043640.0
2019-10-17 13:00:00,4.82,4.82,4.8,4.82,13447680.0,4.7957,4.7957,4.7758,4.7957,13447680.0
2019-10-17 13:30:00,4.82,4.84,4.82,4.84,14249200.0,4.7957,4.8156,4.7957,4.8156,14249200.0
2019-10-17 14:00:00,4.84,4.85,4.83,4.85,10690880.0,4.8156,4.8255,4.8056,4.8255,10690880.0
2019-10-17 14:30:00,4.85,4.86,4.84,4.85,7001240.0,4.8255,4.8355,4.8156,4.8255,7001240.0
2019-10-17 15:00:00,4.85,4.85,4.84,4.85,9999760.0,4.8255,4.8255,4.8156,4.8255,9999760.0
2019-10-17 15:30:00,4.85,4.86,4.85,4.86,20157160.0,4.8255,4.8355,4.8255,4.8355,20157160.0
2019-10-18 09:30:00,4.86,4.89,4.84,4.85,41141760.0,4.8355,4.8653,4.8156,4.8255,41141760.0
2019-10-18 10:00:00,4.85,4.87,4.8,4.8,22483520.0,4.8255,4.8454,4.7758,4.7758,22483520.0
2019-10-18 10:30:00,4.81,4.81,4.78,4.8,19296320.0,4.7857,4.7857,4.7559,4.7758,19296320.0
2019-10-18 11:00:00,4.8,4.8,4.78,4.79,10725080.0,4.7758,4.7758,4.7559,4.7658,10725080.0
2019-10-18 11:30:00,4.79,4.8,4.72,4.72,30386800.0,4.7658,4.7758,4.6962,4.6962,30386800.0
2019-10-18 12:00:00,4.72,4.74,4.69,4.7,20729600.0,4.6962,4.7161,4.6663,4.6763,20729600.0
2019-10-18 12:30:00,4.7,4.74,4.7,4.74,18609400.0,4.6763,4.7161,4.6763,4.7161,18609400.0
2019-10-18 13:00:00,4.74,4.77,4.74,4.76,11417360.0,4.7161,4.7459,4.7161,4.736,11417360.0
2019-10-18 13:30:00,4.76,4.78,4.75,4.77,8358200.0,4.736,4.7559,4.726,4.7459,8358200.0
2019-10-18 14:00:00,4.77,4.77,4.76,4.76,7559600.0,4.7459,4.7459,4.736,4.736,7559600.0
2019-10-18 14:30:00,4.76,4.78,4.76,4.78,8063200.0,4.736,4.7559,4.736,4.7559,8063200.0
2019-10-18 15:00:00,4.78,4.8,4.78,4.79,11925520.0,4.7559,4.7758,4.7559,4.7658,11925520.0
2019-10-18 15:30:00,4.79,4.8,4.76,4.76,21606520.0,4.7658,4.7758,4.736,4.736,21606520.0
2019-10-21 09:30:00,4.82,4.88,4.82,4.83,36636760.0,4.7957,4.8554,4.7957,4.8056,36636760.0
2019-10-21 10:00:00,4.83,4.86,4.81,4.86,19165400.0,4.8056,4.8355,4.7857,4.8355,19165400.0
2019-10-21 10:30:00,4.86,4.87,4.85,4.87,18597120.0,4.8355,4.8454,4.8255,4.8454,18597120.0
2019-10-21 11:00:00,4.87,4.91,4.87,4.9,32865120.0,4.8454,4.8852,4.8454,4.8753,32865120.0
2019-10-21 11:30:00,4.9,4.9,4.88,4.89,13118960.0,4.8753,4.8753,4.8554,4.8653,13118960.0
2019-10-21 12:00:00,4.89,4.9,4.88,4.9,8353320.0,4.8653,4.8753,4.8554,4.8753,8353320.0
2019-10-21 12:30:00,4.9,4.9,4.89,4.89,7823360.0,4.8753,4.8753,4.8653,4.8653,7823360.0
2019-10-21 13:00:00,4.89,4.9,4.88,4.9,4544920.0,4.8653,4.8753,4.8554,4.8753,4544920.0
2019-10-21 13:30:00,4.9,4.9,4.88,4.89,5606560.0,4.8753,4.8753,4.8554,4.8653,5606560.0
2019-10-21 14:00:00,4.89,4.9,4.88,4.88,6093280.0,4.8653,4.8753,4.8554,4.8554,6093280.0
2019-10-21 14:30:00,4.89,4.89,4.87,4.88,9491440.0,4.8653,4.8653,4.8454,4.8554,9491440.0
2019-10-21 15:00:00,4.88,4.9,4.88,4.9,14783880.0,4.8554,4.8753,4.8554,4.8753,14783880.0
2019-10-21 15:30:00,4.9,4.9,4.89,4.9,26572760.0,4.8753,4.8753,4.8653,4.8753,26572760.0
2019-10-22 09:30:00,4.97,5.06,4.93,4.96,93126000.0,4.9449,5.0345,4.9051,4.935,93126000.0
2019-10-22 10:00:00,4.96,4.97,4.93,4.94,19288360.0,4.935,4.9449,4.9051,4.9151,19288360.0
2019-10-22 10:30:00,4.94,4.96,4.92,4.95,22150360.0,4.9151,4.935,4.8952,4.925,22150360.0
2019-10-22 11:00:00,4.95,4.96,4.93,4.94,12191040.0,4.925,4.935,4.9051,4.9151,12191040.0
2019-10-22 11:30:00,4.94,4.94,4.9,4.91,14460560.0,4.9151,4.9151,4.8753,4.8852,14460560.0
2019-10-22 12:00:00,4.9,4.94,4.9,4.94,10536520.0,4.8753,4.9151,4.8753,4.9151,10536520.0
2019-10-22 12:30:00,4.94,4.94,4.92,4.92,7438720.0,4.9151,4.9151,4.8952,4.8952,7438720.0
2019-10-22 13:00:00,4.92,4.92,4.9,4.92,8222480.0,4.8952,4.8952,4.8753,4.8952,8222480.0
2019-10-22 13:30:00,4.92,4.93,4.91,4.92,7582520.0,4.8952,4.9051,4.8852,4.8952,7582520.0
2019-10-22 14:00:00,4.92,4.94,4.91,4.93,11212080.0,4.8952,4.9151,4.8852,4.9051,11212080.0
2019-10-22 14:30:00,4.93,4.93,4.91,4.91,9509920.0,4.9051,4.9051,4.8852,4.8852,9509920.0
2019-10-22 15:00:00,4.91,4.92,4.9,4.92,9378560.0,4.8852,4.8952,4.8753,4.8952,9378560.0
2019-10-22 15:30:00,4.92,4.92,4.88,4.89,28484880.0,4.8952,4.8952,4.8554,4.8653,28484880.0
2019-10-23 09:30:00,4.81,4.88,4.78,4.84,41842840.0,4.7857,4.8554,4.7559,4.8156,41842840.0
2019-10-23 10:00:00,4.84,4.86,4.8,4.81,18479960.0,4.8156,4.8355,4.7758,4.7857,18479960.0
2019-10-23 10:30:00,4.81,4.88,4.8,4.87,23765240.0,4.7857,4.8554,4.7758,4.8454,23765240.0
2019-10-23 11:00:00,4.87,4.88,4.85,4.87,14707640.0,4.8454,4.8554,4.8255,4.8454,14707640.0
2019-10-23 11:30:00,4.87,4.89,4.86,4.87,11849840.0,4.8454,4.8653,4.8355,4.8454,11849840.0
2019-10-23 12:00:00,4.87,4.88,4.86,4.87,7975840.0,4.8454,4.8554,4.8355,4.8454,7975840.0
2019-10-23 12:30:00,4.87,4.89,4.87,4.87,7357520.0,4.8454,4.8653,4.8454,4.8454,7357520.0
2019-10-23 13:00:00,4.87,4.89,4.87,4.88,5885280.0,4.8454,4.8653,4.8454,4.8554,5885280.0
2019-10-23 13:30:00,4.88,4.88,4.87,4.87,6379720.0,4.8554,4.8554,4.8454,4.8454,6379720.0
2019-10-23 14:00:00,4.87,4.87,4.83,4.84,11486440.0,4.8454,4.8454,4.8056,4.8156,11486440.0
2019-10-23 14:30:00,4.84,4.84,4.82,4.84,19538320.0,4.8156,4.8156,4.7957,4.8156,19538320.0
2019-10-23 15:00:00,4.83,4.85,4.83,4.85,11349000.0,4.8056,4.8255,4.8056,4.8255,11349000.0
2019-10-23 15:30:00,4.85,4.88,4.85,4.88,27968920.0,4.8255,4.8554,4.8255,4.8554,27968920.0
2019-10-24 09:30:00,4.92,4.95,4.9,4.92,34578440.0,4.8952,4.925,4.8753,4.8952,34578440.0
2019-10-24 10:00:00,4.92,4.93,4.88,4.9,15977760.0,4.8952,4.9051,4.8554,4.8753,15977760.0
2019-10-24 10:30:00,4.9,4.92,4.89,4.92,10881440.0,4.8753,4.8952,4.8653,4.8952,10881440.0
2019-10-24 11:00:00,4.92,4.94,4.92,4.94,10455920.0,4.8952,4.9151,4.8952,4.9151,10455920.0
2019-10-24 11:30:00,4.94,4.95,4.92,4.94,18069640.0,4.9151,4.925,4.8952,4.9151,18069640.0
2019-10-24 12:00:00,4.94,4.95,4.91,4.92,13102840.0,4.9151,4.925,4.8852,4.8952,13102840.0
2019-10-24 12:30:00,4.92,4.94,4.92,4.93,8679200.0,4.8952,4.9151,4.8952,4.9051,8679200.0
2019-10-24 13:00:00,4.93,4.96,4.93,4.95,20406360.0,4.9051,4.935,4.9051,4.925,20406360.0
2019-10-24 13:30:00,4.95,4.95,4.94,4.94,7579480.0,4.925,4.925,4.9151,4.9151,7579480.0
2019-10-24 14:00:00,4.94,4.94,4.93,4.93,6508280.0,4.9151,4.9151,4.9051,4.9051,6508280.0
2019-10-24 14:30:00,4.93,4.94,4.92,4.92,7584640.0,4.9051,4.9151,4.8952,4.8952,7584640.0
2019-10-24 15:00:00,4.92,4.93,4.92,4.92,5319680.0,4.8952,4.9051,4.8952,4.8952,5319680.0
2019-10-24 15:30:00,4.93,4.93,4.92,4.92,15136040.0,4.9051,4.9051,4.8952,4.8952,15136040.0
2019-10-25 09:30:00,5.0,5.08,4.99,5.05,82309400.0,4.9748,5.0544,4.9648,5.0245,82309400.0
2019-10-25 10:00:00,5.05,5.07,5.03,5.07,33489120.0,5.0245,5.0444,5.0046,5.0444,33489120.0
2019-10-25 10:30:00,5.07,5.09,5.06,5.09,26726680.0,5.0444,5.0643,5.0345,5.0643,26726680.0
2019-10-25 11:00:00,5.09,5.12,5.09,5.12,32288400.0,5.0643,5.0942,5.0643,5.0942,32288400.0
2019-10-25 11:30:00,5.12,5.13,5.1,5.12,27161400.0,5.0942,5.1041,5.0743,5.0942,27161400.0
2019-10-25 12:00:00,5.12,5.12,5.1,5.12,17587320.0,5.0942,5.0942,5.0743,5.0942,17587320.0
2019-10-25 12:30:00,5.12,5.12,5.09,5.09,13845960.0,5.0942,5.0942,5.0643,5.0643,13845960.0
2019-10-25 13:00:00,5.09,5.12,5.09,5.12,9995680.0,5.0643,5.0942,5.0643,5.0942,9995680.0
2019-10-25 13:30:00,5.12,5.12,5.11,5.11,10804600.0,5.0942,5.0942,5.0842,5.0842,10804600.0
2019-10-25 14:00:00,5.11,5.12,5.08,5.09,14847720.0,5.0842,5.0942,5.0544,5.0643,14847720.0
2019-10-25 14:30:00,5.1,5.1,5.08,5.1,9632720.0,5.0743,5.0743,5.0544,5.0743,9632720.0
2019-10-25 15:00:00,5.1,5.12,5.09,5.12,21362120.0,5.0743,5.0942,5.0643,5.0942,21362120.0
2019-10-25 15:30:00,5.12,5.12,5.11,5.11,25381200.0,5.0942,5.0942,5.0842,5.0842,25381200.0
2019-10-28 09:30:00,5.16,5.19,5.13,5.15,59358040.0,5.1339,5.1638,5.1041,5.124,59358040.0
2019-10-28 10:00:00,5.15,5.19,5.15,5.18,24558520.0,5.124,5.1638,5.124,5.1538,24558520.0
2019-10-28 10:30:00,5.18,5.2,5.17,5.18,24324240.0,5.1538,5.1737,5.1439,5.1538,24324240.0
2019-10-28 11:00:00,5.18,5.21,5.17,5.2,20830240.0,5.1538,5.1837,5.1439,5.1737,20830240.0
2019-10-28 11:30:00,5.2,5.22,5.2,5.21,18602080.0,5.1737,5.1936,5.1737,5.1837,18602080.0
2019-10-28 12:00:00,5.22,5.22,5.19,5.19,13064520.0,5.1936,5.1936,5.1638,5.1638,13064520.0
2019-10-28 12:30:00,5.19,5.19,5.17,5.18,10834360.0,5.1638,5.1638,5.1439,5.1538,10834360.0
2019-10-28 13:00:00,5.18,5.19,5.17,5.18,6592280.0,5.1538,5.1638,5.1439,5.1538,6592280.0
2019-10-28 13:30:00,5.18,5.18,5.16,5.17,8390400.0,5.1538,5.1538,5.1339,5.1439,8390400.0
2019-10-28 14:00:00,5.17,5.18,5.17,5.17,6409560.0,5.1439,5.1538,5.1439,5.1439,6409560.0
2019-10-28 14:30:00,5.17,5.19,5.17,5.18,11456760.0,5.1439,5.1638,5.1439,5.1538,11456760.0
2019-10-28 15:00:00,5.18,5.19,5.17,5.18,7115720.0,5.1538,5.1638,5.1439,5.1538,7115720.0
2019-10-28 15:30:00,5.18,5.19,5.16,5.17,21509360.0,5.1538,5.1638,5.1339,5.1439,21509360.0
2019-10-29 09:30:00,5.16,5.16,5.09,5.1,28162160.0,5.1339,5.1339,5.0643,5.0743,28162160.0
2019-10-29 10:00:00,5.1,5.1,5.06,5.09,22056800.0,5.0743,5.0743,5.0345,5.0643,22056800.0
2019-10-29 10:30:00,5.09,5.13,5.09,5.1,16473080.0,5.0643,5.1041,5.0643,5.0743,16473080.0
2019-10-29 11:00:00,5.1,5.1,5.07,5.07,11954440.0,5.0743,5.0743,5.0444,5.0444,11954440.0
2019-10-29 11:30:00,5.07,5.09,5.06,5.06,9970040.0,5.0444,5.0643,5.0345,5.0345,9970040.0
2019-10-29 12:00:00,5.06,5.1,5.05,5.1,8219240.0,5.0345,5.0743,5.0245,5.0743,8219240.0
2019-10-29 12:30:00,5.1,5.1,5.09,5.09,5853680.0,5.0743,5.0743,5.0643,5.0643,5853680.0
2019-10-29 13:00:00,5.09,5.09,5.07,5.08,5287200.0,5.0643,5.0643,5.0444,5.0544,5287200.0
2019-10-29 13:30:00,5.08,5.09,5.08,5.08,4552320.0,5.0544,5.0643,5.0544,5.0544,4552320.0
2019-10-29 14:00:00,5.08,5.08,5.07,5.08,4571200.0,5.0544,5.0544,5.0444,5.0544,4571200.0
2019-10-29 14:30:00,5.08,5.09,5.08,5.08,5332080.0,5.0544,5.0643,5.0544,5.0544,5332080.0
2019-10-29 15:00:00,5.08,5.1,5.08,5.08,6859520.0,5.0544,5.0743,5.0544,5.0544,6859520.0
2019-10-29 15:30:00,5.08,5.09,5.07,5.07,16555120.0,5.0544,5.0643,5.0444,5.0444,16555120.0
2019-10-30 09:30:00,5.1,5.11,5.04,5.08,23024680.0,5.0743,5.0842,5.0146,5.0544,23024680.0
2019-10-30 10:00:00,5.08,5.08,5.03,5.06,13644880.0,5.0544,5.0544,5.0046,5.0345,13644880.0
2019-10-30 10:30:00,5.06,5.08,5.05,5.06,10420960.0,5.0345,5.0544,5.0245,5.0345,10420960.0
2019-10-30 11:00:00,5.06,5.07,5.03,5.04,7587520.0,5.0345,5.0444,5.0046,5.0146,7587520.0
2019-10-30 11:30:00,5.04,5.05,5.02,5.03,11472440.0,5.0146,5.0245,4.9947,5.0046,11472440.0
2019-10-30 12:00:00,5.03,5.05,5.03,5.05,8953920.0,5.0046,5.0245,5.0046,5.0245,8953920.0
2019-10-30 12:30:00,5.05,5.05,5.02,5.03,6950680.0,5.0245,5.0245,4.9947,5.0046,6950680.0
2019-10-30 13:00:00,5.04,5.04,5.03,5.04,4617320.0,5.0146,5.0146,5.0046,5.0146,4617320.0
2019-10-30 13:30:00,5.04,5.05,5.02,5.02,7548400.0,5.0146,5.0245,4.9947,4.9947,7548400.0
2019-10-30 14:00:00,5.02,5.06,5.01,5.05,13792600.0,4.9947,5.0345,4.9847,5.0245,13792600.0
2019-10-30 14:30:00,5.05,5.08,5.04,5.08,9599360.0,5.0245,5.0544,5.0146,5.0544,9599360.0
2019-10-30 15:00:00,5.08,5.09,5.07,5.08,13520120.0,5.0544,5.0643,5.0444,5.0544,13520120.0
2019-10-30 15:30:00,5.08,5.09,5.07,5.08,13967680.0,5.0544,5.0643,5.0444,5.0544,13967680.0
2019-10-31 09:30:00,5.06,5.06,4.97,4.98,24869200.0,5.0345,5.0345,4.9449,4.9549,24869200.0
2019-10-31 10:00:00,4.98,5.0,4.95,4.98,16639320.0,4.9549,4.9748,4.925,4.9549,16639320.0
2019-10-31 10:30:00,4.98,5.01,4.95,5.01,15211320.0,4.9549,4.9847,4.925,4.9847,15211320.0
2019-10-31 11:00:00,5.0,5.03,5.0,5.01,14763800.0,4.9748,5.0046,4.9748,4.9847,14763800.0
2019-10-31 11:30:00,5.01,5.02,5.01,5.01,12292640.0,4.9847,4.9947,4.9847,4.9847,12292640.0
2019-10-31 12:00:00,5.01,5.01,4.99,5.0,9442400.0,4.9847,4.9847,4.9648,4.9748,9442400.0
2019-10-31 12:30:00,5.0,5.0,4.99,4.99,6186480.0,4.9748,4.9748,4.9648,4.9648,6186480.0
2019-10-31 13:00:00,4.99,5.01,4.99,5.01,6146120.0,4.9648,4.9847,4.9648,4.9847,6146120.0
2019-10-31 13:30:00,5.01,5.02,5.0,5.01,5081680.0,4.9847,4.9947,4.9748,4.9847,5081680.0
2019-10-31 14:00:00,5.0,5.02,5.0,5.02,3852400.0,4.9748,4.9947,4.9748,4.9947,3852400.0
2019-10-31 14:30:00,5.01,5.02,5.01,5.02,4999080.0,4.9847,4.9947,4.9847,4.9947,4999080.0
2019-10-31 15:00:00,5.02,5.03,5.01,5.01,8235760.0,4.9947,5.0046,4.9847,4.9847,8235760.0
2019-10-31 15:30:00,5.01,5.03,5.0,5.03,13347400.0,4.9847,5.0046,4.9748,5.0046,13347400.0
2019-11-01 09:30:00,4.99,5.07,4.96,5.07,39534640.0,4.9648,5.0444,4.935,5.0444,39534640.0
2019-11-01 10:00:00,5.07,5.1,5.06,5.07,27327240.0,5.0444,5.0743,5.0345,5.0444,27327240.0
2019-11-01 10:30:00,5.07,5.08,5.05,5.07,17211040.0,5.0444,5.0544,5.0245,5.0444,17211040.0
2019-11-01 11:00:00,5.07,5.08,5.05,5.06,8817680.0,5.0444,5.0544,5.0245,5.0345,8817680.0
2019-11-01 11:30:00,5.06,5.07,5.05,5.07,8422280.0,5.0345,5.0444,5.0245,5.0444,8422280.0
2019-11-01 12:00:00,5.07,5.07,5.04,5.05,12311840.0,5.0444,5.0444,5.0146,5.0245,12311840.0
2019-11-01 12:30:00,5.05,5.06,5.03,5.06,12147120.0,5.0245,5.0345,5.0046,5.0345,12147120.0
2019-11-01 13:00:00,5.06,5.08,5.06,5.07,9747680.0,5.0345,5.0544,5.0345,5.0444,9747680.0
2019-11-01 13:30:00,5.07,5.09,5.07,5.07,9555880.0,5.0444,5.0643,5.0444,5.0444,9555880.0
2019-11-01 14:00:00,5.07,5.08,5.06,5.07,8473200.0,5.0444,5.0544,5.0345,5.0444,8473200.0
2019-11-01 14:30:00,5.07,5.07,5.06,5.06,6886680.0,5.0444,5.0444,5.0345,5.0345,6886680.0
2019-11-01 15:00:00,5.06,5.06,5.05,5.05,9245800.0,5.0345,5.0345,5.0245,5.0245,9245800.0
2019-11-01 15:30:00,5.05,5.07,5.04,5.07,24371880.0,5.0245,5.0444,5.0146,5.0444,24371880.0
2019-11-04 09:30:00,5.15,5.17,5.13,5.15,39578480.0,5.124,5.1439,5.1041,5.124,39578480.0
2019-11-04 10:00:00,5.15,5.18,5.12,5.18,27138120.0,5.124,5.1538,5.0942,5.1538,27138120.0
2019-11-04 10:30:00,5.18,5.19,5.16,5.17,22652600.0,5.1538,5.1638,5.1339,5.1439,22652600.0
2019-11-04 11:00:00,5.17,5.2,5.17,5.17,20595480.0,5.1439,5.1737,5.1439,5.1439,20595480.0
2019-11-04 11:30:00,5.17,5.17,5.16,5.16,9662680.0,5.1439,5.1439,5.1339,5.1339,9662680.0
2019-11-04 12:00:00,5.16,5.17,5.15,5.16,8718400.0,5.1339,5.1439,5.124,5.1339,8718400.0
2019-11-04 12:30:00,5.16,5.18,5.15,5.17,9391240.0,5.1339,5.1538,5.124,5.1439,9391240.0
2019-11-04 13:00:00,5.17,5.17,5.16,5.17,4191320.0,5.1439,5.1439,5.1339,5.1439,4191320.0
2019-11-04 13:30:00,5.17,5.18,5.17,5.18,9429560.0,5.1439,5.1538,5.1439,5.1538,9429560.0
2019-11-04 14:00:00,5.18,5.21,5.18,5.2,19420920.0,5.1538,5.1837,5.1538,5.1737,19420920.0
2019-11-04 14:30:00,5.2,5.23,5.2,5.22,27283520.0,5.1737,5.2036,5.1737,5.1936,27283520.0
2019-11-04 15:00:00,5.22,5.24,5.21,5.23,25610560.0,5.1936,5.2135,5.1837,5.2036,25610560.0
2019-11-04 15:30:00,5.23,5.28,5.23,5.26,62331080.0,5.2036,5.2533,5.2036,5.2334,62331080.0
2019-11-05 09:30:00,5.26,5.27,5.19,5.27,49295160.0,5.2334,5.2434,5.1638,5.2434,49295160.0
2019-11-05 10:00:00,5.27,5.28,5.21,5.21,27605360.0,5.2434,5.2533,5.1837,5.1837,27605360.0
2019-11-05 10:30:00,5.21,5.24,5.21,5.24,10520800.0,5.1837,5.2135,5.1837,5.2135,10520800.0
2019-11-05 11:00:00,5.24,5.27,5.23,5.27,18286360.0,5.2135,5.2434,5.2036,5.2434,18286360.0
2019-11-05 11:30:00,5.27,5.28,5.26,5.28,15144000.0,5.2434,5.2533,5.2334,5.2533,15144000.0
2019-11-05 12:00:00,5.28,5.28,5.26,5.27,8342560.0,5.2533,5.2533,5.2334,5.2434,8342560.0
2019-11-05 12:30:00,5.27,5.28,5.27,5.28,7973480.0,5.2434,5.2533,5.2434,5.2533,7973480.0
2019-11-05 13:00:00,5.28,5.29,5.27,5.28,11368920.0,5.2533,5.2633,5.2434,5.2533,11368920.0
2019-11-05 13:30:00,5.28,5.28,5.27,5.27,7022920.0,5.2533,5.2533,5.2434,5.2434,7022920.0
2019-11-05 14:00:00,5.27,5.28,5.26,5.26,11363440.0,5.2434,5.2533,5.2334,5.2334,11363440.0
2019-11-05 14:30:00,5.26,5.27,5.26,5.27,7356760.0,5.2334,5.2434,5.2334,5.2434,7356760.0
2019-11-05 15:00:00,5.27,5.27,5.27,5.27,7962960.0,5.2434,5.2434,5.2434,5.2434,7962960.0
2019-11-05 15:30:00,5.27,5.28,5.23,5.24,31651840.0,5.2434,5.2533,5.2036,5.2135,31651840.0
2019-11-06 09:30:00,5.23,5.24,5.17,5.17,34000760.0,5.2036,5.2135,5.1439,5.1439,34000760.0
2019-11-06 10:00:00,5.17,5.18,5.12,5.12,29442520.0,5.1439,5.1538,5.0942,5.0942,29442520.0
2019-11-06 10:30:00,5.12,5.14,5.1,5.14,34168800.0,5.0942,5.1141,5.0743,5.1141,34168800.0
2019-11-06 11:00:00,5.14,5.16,5.14,5.16,14028000.0,5.1141,5.1339,5.1141,5.1339,14028000.0
2019-11-06 11:30:00,5.16,5.18,5.12,5.15,19069440.0,5.1339,5.1538,5.0942,5.124,19069440.0
2019-11-06 12:00:00,5.15,5.17,5.15,5.15,7932560.0,5.124,5.1439,5.124,5.124,7932560.0
2019-11-06 12:30:00,5.15,5.18,5.15,5.18,7550440.0,5.124,5.1538,5.124,5.1538,7550440.0
2019-11-06 13:00:00,5.18,5.19,5.17,5.18,8608360.0,5.1538,5.1638,5.1439,5.1538,8608360.0
2019-11-06 13:30:00,5.18,5.19,5.18,5.19,5560880.0,5.1538,5.1638,5.1538,5.1638,5560880.0
2019-11-06 14:00:00,5.19,5.19,5.18,5.19,8112360.0,5.1638,5.1638,5.1538,5.1638,8112360.0
2019-11-06 14:30:00,5.19,5.19,5.18,5.18,5074640.0,5.1638,5.1638,5.1538,5.1538,5074640.0
2019-11-06 15:00:00,5.18,5.19,5.17,5.18,6975240.0,5.1538,5.1638,5.1439,5.1538,6975240.0
2019-11-06 15:30:00,5.18,5.19,5.18,5.19,10775760.0,5.1538,5.1638,5.1538,5.1638,10775760.0
2019-11-07 09:30:00,5.27,5.29,5.22,5.22,49981920.0,5.2434,5.2633,5.1936,5.1936,49981920.0
2019-11-07 10:00:00,5.23,5.26,5.22,5.24,18734360.0,5.2036,5.2334,5.1936,5.2135,18734360.0
2019-11-07 10:30:00,5.24,5.27,5.24,5.27,17714280.0,5.2135,5.2434,5.2135,5.2434,17714280.0
2019-11-07 11:00:00,5.27,5.27,5.26,5.27,11856040.0,5.2434,5.2434,5.2334,5.2434,11856040.0
2019-11-07 11:30:00,5.26,5.28,5.25,5.27,12094680.0,5.2334,5.2533,5.2235,5.2434,12094680.0
2019-11-07 12:00:00,5.27,5.27,5.26,5.27,6722920.0,5.2434,5.2434,5.2334,5.2434,6722920.0
2019-11-07 12:30:00,5.27,5.27,5.26,5.27,6042760.0,5.2434,5.2434,5.2334,5.2434,6042760.0
2019-11-07 13:00:00,5.27,5.27,5.26,5.26,8387080.0,5.2434,5.2434,5.2334,5.2334,8387080.0
2019-11-07 13:30:00,5.26,5.26,5.23,5.24,8148120.0,5.2334,5.2334,5.2036,5.2135,8148120.0
2019-11-07 14:00:00,5.24,5.25,5.23,5.24,7519200.0,5.2135,5.2235,5.2036,5.2135,7519200.0
2019-11-07 14:30:00,5.24,5.24,5.17,5.2,23496080.0,5.2135,5.2135,5.1439,5.1737,23496080.0
2019-11-07 15:00:00,5.2,5.21,5.16,5.18,13541760.0,5.1737,5.1837,5.1339,5.1538,13541760.0
2019-11-07 15:30:00,5.18,5.21,5.18,5.21,18748360.0,5.1538,5.1837,5.1538,5.1837,18748360.0
2019-11-08 09:30:00,5.19,5.22,5.17,5.18,19056560.0,5.1638,5.1936,5.1439,5.1538,19056560.0
2019-11-08 10:00:00,5.18,5.19,5.15,5.18,17087840.0,5.1538,5.1638,5.124,5.1538,17087840.0
2019-11-08 10:30:00,5.18,5.2,5.17,5.2,9649160.0,5.1538,5.1737,5.1439,5.1737,9649160.0
2019-11-08 11:00:00,5.2,5.21,5.19,5.2,7202080.0,5.1737,5.1837,5.1638,5.1737,7202080.0
2019-11-08 11:30:00,5.2,5.23,5.2,5.22,11030400.0,5.1737,5.2036,5.1737,5.1936,11030400.0
2019-11-08 12:00:00,5.22,5.23,5.21,5.21,6570080.0,5.1936,5.2036,5.1837,5.1837,6570080.0
2019-11-08 12:30:00,5.21,5.22,5.21,5.21,5407680.0,5.1837,5.1936,5.1837,5.1837,5407680.0
2019-11-08 13:00:00,5.21,5.21,5.19,5.19,5561120.0,5.1837,5.1837,5.1638,5.1638,5561120.0
2019-11-08 13:30:00,5.19,5.19,5.17,5.17,10314160.0,5.1638,5.1638,5.1439,5.1439,10314160.0
2019-11-08 14:00:00,5.17,5.17,5.16,5.17,8129200.0,5.1439,5.1439,5.1339,5.1439,8129200.0
2019-11-08 14:30:00,5.17,5.19,5.17,5.18,5987840.0,5.1439,5.1638,5.1439,5.1538,5987840.0
2019-11-08 15:00:00,5.18,5.19,5.18,5.18,5000800.0,5.1538,5.1638,5.1538,5.1538,5000800.0
2019-11-08 15:30:00,5.18,5.2,5.17,5.19,23035000.0,5.1538,5.1737,5.1439,5.1638,23035000.0
2019-11-11 09:30:00,5.19,5.19,5.11,5.13,42409880.0,5.1638,5.1638,5.0842,5.1041,42409880.0
2019-11-11 10:00:00,5.13,5.16,5.13,5.15,16416440.0,5.1041,5.1339,5.1041,5.124,16416440.0
2019-11-11 10:30:00,5.15,5.17,5.15,5.16,9451600.0,5.124,5.1439,5.124,5.1339,9451600.0
2019-11-11 11:00:00,5.16,5.17,5.16,5.17,8882000.0,5.1339,5.1439,5.1339,5.1439,8882000.0
2019-11-11 11:30:00,5.17,5.2,5.17,5.19,10698240.0,5.1439,5.1737,5.1439,5.1638,10698240.0
2019-11-11 12:00:00,5.19,5.23,5.19,5.22,23576400.0,5.1638,5.2036,5.1638,5.1936,23576400.0
2019-11-11 12:30:00,5.22,5.23,5.21,5.22,8095000.0,5.1936,5.2036,5.1837,5.1936,8095000.0
2019-11-11 13:00:00,5.22,5.22,5.21,5.21,5018320.0,5.1936,5.1936,5.1837,5.1837,5018320.0
2019-11-11 13:30:00,5.21,5.22,5.21,5.21,6749200.0,5.1837,5.1936,5.1837,5.1837,6749200.0
2019-11-11 14:00:00,5.21,5.22,5.21,5.21,5686480.0,5.1837,5.1936,5.1837,5.1837,5686480.0
2019-11-11 14:30:00,5.21,5.22,5.2,5.21,5580680.0,5.1837,5.1936,5.1737,5.1837,5580680.0
2019-11-11 15:00:00,5.21,5.22,5.2,5.21,7442960.0,5.1837,5.1936,5.1737,5.1837,7442960.0
2019-11-11 15:30:00,5.21,5.22,5.2,5.2,16009840.0,5.1837,5.1936,5.1737,5.1737,16009840.0
2019-11-12 09:30:00,5.25,5.29,5.23,5.24,42008600.0,5.2235,5.2633,5.2036,5.2135,42008600.0
2019-11-12 10:00:00,5.24,5.27,5.24,5.27,19466720.0,5.2135,5.2434,5.2135,5.2434,19466720.0
2019-11-12 10:30:00,5.27,5.3,5.26,5.29,23644320.0,5.2434,5.2732,5.2334,5.2633,23644320.0
2019-11-12 11:00:00,5.29,5.3,5.27,5.27,11069520.0,5.2633,5.2732,5.2434,5.2434,11069520.0
2019-11-12 11:30:00,5.27,5.28,5.25,5.26,13886560.0,5.2434,5.2533,5.2235,5.2334,13886560.0
2019-11-12 12:00:00,5.26,5.26,5.24,5.25,15519920.0,5.2334,5.2334,5.2135,5.2235,15519920.0
2019-11-12 12:30:00,5.25,5.25,5.24,5.25,10085760.0,5.2235,5.2235,5.2135,5.2235,10085760.0
2019-11-12 13:00:00,5.25,5.26,5.25,5.25,6934080.0,5.2235,5.2334,5.2235,5.2235,6934080.0
2019-11-12 13:30:00,5.25,5.26,5.25,5.26,8270320.0,5.2235,5.2334,5.2235,5.2334,8270320.0
2019-11-12 14:00:00,5.26,5.26,5.23,5.24,14512200.0,5.2334,5.2334,5.2036,5.2135,14512200.0
2019-11-12 14:30:00,5.24,5.24,5.21,5.22,15434800.0,5.2135,5.2135,5.1837,5.1936,15434800.0
2019-11-12 15:00:00,5.22,5.23,5.22,5.23,8061720.0,5.1936,5.2036,5.1936,5.2036,8061720.0
2019-11-12 15:30:00,5.23,5.25,5.23,5.24,19031200.0,5.2036,5.2235,5.2036,5.2135,19031200.0
2019-11-13 09:30:00,5.21,5.22,5.16,5.17,40569280.0,5.1837,5.1936,5.1339,5.1439,40569280.0
2019-11-13 10:00:00,5.17,5.19,5.16,5.17,38747840.0,5.1439,5.1638,5.1339,5.1439,38747840.0
2019-11-13 10:30:00,5.17,5.2,5.16,5.18,30243400.0,5.1439,5.1737,5.1339,5.1538,30243400.0
2019-11-13 11:00:00,5.18,5.2,5.18,5.19,14405480.0,5.1538,5.1737,5.1538,5.1638,14405480.0
2019-11-13 11:30:00,5.19,5.23,5.19,5.22,16927440.0,5.1638,5.2036,5.1638,5.1936,16927440.0
2019-11-13 12:00:00,5.22,5.24,5.22,5.22,13044440.0,5.1936,5.2135,5.1936,5.1936,13044440.0
2019-11-13 12:30:00,5.22,5.23,5.21,5.22,7016720.0,5.1936,5.2036,5.1837,5.1936,7016720.0
2019-11-13 13:00:00,5.22,5.22,5.2,5.2,8209680.0,5.1936,5.1936,5.1737,5.1737,8209680.0
2019-11-13 13:30:00,5.21,5.21,5.17,5.18,13882440.0,5.1837,5.1837,5.1439,5.1538,13882440.0
2019-11-13 14:00:00,5.18,5.18,5.15,5.17,17617760.0,5.1538,5.1538,5.124,5.1439,17617760.0
2019-11-13 14:30:00,5.17,5.2,5.17,5.2,9689560.0,5.1439,5.1737,5.1439,5.1737,9689560.0
2019-11-13 15:00:00,5.2,5.22,5.2,5.21,10296640.0,5.1737,5.1936,5.1737,5.1837,10296640.0
2019-11-13 15:30:00,5.21,5.22,5.2,5.21,18694960.0,5.1837,5.1936,5.1737,5.1837,18694960.0
2019-11-14 09:30:00,5.22,5.23,5.17,5.2,39649280.0,5.1936,5.2036,5.1439,5.1737,39649280.0
2019-11-14 10:00:00,5.2,5.24,5.2,5.21,28208480.0,5.1737,5.2135,5.1737,5.1837,28208480.0
2019-11-14 10:30:00,5.21,5.21,5.18,5.18,23982440.0,5.1837,5.1837,5.1538,5.1538,23982440.0
2019-11-14 11:00:00,5.18,5.22,5.18,5.21,18877240.0,5.1538,5.1936,5.1538,5.1837,18877240.0
2019-11-14 11:30:00,5.21,5.21,5.16,5.18,25518720.0,5.1837,5.1837,5.1339,5.1538,25518720.0
2019-11-14 12:00:00,5.17,5.19,5.17,5.19,16827560.0,5.1439,5.1638,5.1439,5.1638,16827560.0
2019-11-14 12:30:00,5.19,5.2,5.19,5.2,11361360.0,5.1638,5.1737,5.1638,5.1737,11361360.0
2019-11-14 13:00:00,5.2,5.23,5.2,5.21,21478640.0,5.1737,5.2036,5.1737,5.1837,21478640.0
2019-11-14 13:30:00,5.21,5.24,5.21,5.22,17932960.0,5.1837,5.2135,5.1837,5.1936,17932960.0
2019-11-14 14:00:00,5.22,5.23,5.21,5.21,14188640.0,5.1936,5.2036,5.1837,5.1837,14188640.0
2019-11-14 14:30:00,5.21,5.23,5.21,5.23,19010720.0,5.1837,5.2036,5.1837,5.2036,19010720.0
2019-11-14 15:00:00,5.23,5.24,5.23,5.23,19258600.0,5.2036,5.2135,5.2036,5.2036,19258600.0
2019-11-14 15:30:00,5.23,5.25,5.22,5.25,52329120.0,5.2036,5.2235,5.1936,5.2235,52329120.0
2019-11-15 09:30:00,5.24,5.29,5.1,5.11,181536320.0,5.2135,5.2633,5.0743,5.0842,181536320.0
2019-11-15 10:00:00,5.11,5.12,5.02,5.09,150948720.0,5.0842,5.0942,4.9947,5.0643,150948720.0
2019-11-15 10:30:00,5.09,5.1,5.05,5.1,65072800.0,5.0643,5.0743,5.0245,5.0743,65072800.0
2019-11-15 11:00:00,5.1,5.16,5.1,5.16,70940560.0,5.0743,5.1339,5.0743,5.1339,70940560.0
2019-11-15 11:30:00,5.15,5.18,5.12,5.15,60045240.0,5.124,5.1538,5.0942,5.124,60045240.0
2019-11-15 12:00:00,5.15,5.17,5.11,5.12,45349520.0,5.124,5.1439,5.0842,5.0942,45349520.0
2019-11-15 12:30:00,5.12,5.14,5.1,5.1,30117520.0,5.0942,5.1141,5.0743,5.0743,30117520.0
2019-11-15 13:00:00,5.1,5.12,5.09,5.09,30926680.0,5.0743,5.0942,5.0643,5.0643,30926680.0
2019-11-15 13:30:00,5.09,5.13,5.09,5.12,28106880.0,5.0643,5.1041,5.0643,5.0942,28106880.0
2019-11-15 14:00:00,5.12,5.14,5.12,5.13,21464640.0,5.0942,5.1141,5.0942,5.1041,21464640.0
2019-11-15 14:30:00,5.13,5.13,5.11,5.12,16486520.0,5.1041,5.1041,5.0842,5.0942,16486520.0
2019-11-15 15:00:00,5.12,5.12,5.05,5.06,46873560.0,5.0942,5.0942,5.0245,5.0345,46873560.0
2019-11-15 15:30:00,5.06,5.11,5.06,5.1,69280480.0,5.0345,5.0842,5.0345,5.0743,69280480.0
2019-11-18 09:30:00,5.1,5.22,5.09,5.22,81471640.0,5.0743,5.1936,5.0643,5.1936,81471640.0
2019-11-18 10:00:00,5.22,5.24,5.2,5.21,50026960.0,5.1936,5.2135,5.1737,5.1837,50026960.0
2019-11-18 10:30:00,5.21,5.29,5.21,5.28,53071280.0,5.1837,5.2633,5.1837,5.2533,53071280.0
2019-11-18 11:00:00,5.28,5.31,5.28,5.3,40518400.0,5.2533,5.2832,5.2533,5.2732,40518400.0
2019-11-18 11:30:00,5.3,5.32,5.29,5.29,36281800.0,5.2732,5.2931,5.2633,5.2633,36281800.0
2019-11-18 12:00:00,5.29,5.3,5.27,5.28,24661720.0,5.2633,5.2732,5.2434,5.2533,24661720.0
2019-11-18 12:30:00,5.28,5.3,5.27,5.29,20748040.0,5.2533,5.2732,5.2434,5.2633,20748040.0
2019-11-18 13:00:00,5.29,5.31,5.28,5.3,18569880.0,5.2633,5.2832,5.2533,5.2732,18569880.0
2019-11-18 13:30:00,5.3,5.32,5.3,5.32,18435080.0,5.2732,5.2931,5.2732,5.2931,18435080.0
2019-11-18 14:00:00,5.32,5.33,5.31,5.32,20582520.0,5.2931,5.3031,5.2832,5.2931,20582520.0
2019-11-18 14:30:00,5.32,5.32,5.31,5.32,13697080.0,5.2931,5.2931,5.2832,5.2931,13697080.0
2019-11-18 15:00:00,5.32,5.33,5.29,5.31,24819160.0,5.2931,5.3031,5.2633,5.2832,24819160.0
2019-11-18 15:30:00,5.31,5.32,5.29,5.31,39185800.0,5.2832,5.2931,5.2633,5.2832,39185800.0
2019-11-19 09:30:00,5.28,5.3,5.19,5.2,68280560.0,5.2533,5.2732,5.1638,5.1737,68280560.0
2019-11-19 10:00:00,5.2,5.21,5.16,5.19,50818760.0,5.1737,5.1837,5.1339,5.1638,50818760.0
2019-11-19 10:30:00,5.19,5.19,5.14,5.15,37499280.0,5.1638,5.1638,5.1141,5.124,37499280.0
2019-11-19 11:00:00,5.15,5.19,5.15,5.19,22238480.0,5.124,5.1638,5.124,5.1638,22238480.0
2019-11-19 11:30:00,5.19,5.22,5.18,5.22,24126600.0,5.1638,5.1936,5.1538,5.1936,24126600.0
2019-11-19 12:00:00,5.22,5.22,5.2,5.22,18897840.0,5.1936,5.1936,5.1737,5.1936,18897840.0
2019-11-19 12:30:00,5.22,5.22,5.19,5.2,11849320.0,5.1936,5.1936,5.1638,5.1737,11849320.0
2019-11-19 13:00:00,5.2,5.21,5.19,5.2,12780480.0,5.1737,5.1837,5.1638,5.1737,12780480.0
2019-11-19 13:30:00,5.2,5.2,5.19,5.19,8799000.0,5.1737,5.1737,5.1638,5.1638,8799000.0
2019-11-19 14:00:00,5.19,5.22,5.19,5.22,13497000.0,5.1638,5.1936,5.1638,5.1936,13497000.0
2019-11-19 14:30:00,5.22,5.22,5.2,5.21,8573960.0,5.1936,5.1936,5.1737,5.1837,8573960.0
2019-11-19 15:00:00,5.21,5.22,5.2,5.2,9700000.0,5.1837,5.1936,5.1737,5.1737,9700000.0
2019-11-19 15:30:00,5.2,5.21,5.19,5.2,24940040.0,5.1737,5.1837,5.1638,5.1737,24940040.0
2019-11-20 09:30:00,5.18,5.21,5.16,5.2,28708480.0,5.1538,5.1837,5.1339,5.1737,28708480.0
2019-11-20 10:00:00,5.2,5.28,5.19,5.27,40590760.0,5.1737,5.2533,5.1638,5.2434,40590760.0
2019-11-20 10:30:00,5.27,5.33,5.27,5.32,42256320.0,5.2434,5.3031,5.2434,5.2931,42256320.0
2019-11-20 11:00:00,5.32,5.33,5.3,5.32,21980200.0,5.2931,5.3031,5.2732,5.2931,21980200.0
2019-11-20 11:30:00,5.32,5.32,5.29,5.3,21010160.0,5.2931,5.2931,5.2633,5.2732,21010160.0
2019-11-20 12:00:00,5.3,5.34,5.3,5.34,19348120.0,5.2732,5.313,5.2732,5.313,19348120.0
2019-11-20 12:30:00,5.34,5.36,5.24,5.27,39352520.0,5.313,5.3329,5.2135,5.2434,39352520.0
2019-11-20 13:00:00,5.27,5.28,5.2,5.23,47962080.0,5.2434,5.2533,5.1737,5.2036,47962080.0
2019-11-20 13:30:00,5.23,5.28,5.22,5.27,23485240.0,5.2036,5.2533,5.1936,5.2434,23485240.0
2019-11-20 14:00:00,5.28,5.28,5.25,5.27,18341480.0,5.2533,5.2533,5.2235,5.2434,18341480.0
2019-11-20 14:30:00,5.27,5.29,5.27,5.28,15486080.0,5.2434,5.2633,5.2434,5.2533,15486080.0
2019-11-20 15:00:00,5.28,5.28,5.26,5.27,11699480.0,5.2533,5.2533,5.2334,5.2434,11699480.0
2019-11-20 15:30:00,5.26,5.28,5.25,5.28,27800280.0,5.2334,5.2533,5.2235,5.2533,27800280.0
2019-11-21 09:30:00,5.28,5.33,5.24,5.31,41341480.0,5.2533,5.3031,5.2135,5.2832,41341480.0
2019-11-21 10:00:00,5.3,5.33,5.28,5.31,26248160.0,5.2732,5.3031,5.2533,5.2832,26248160.0
2019-11-21 10:30:00,5.3,5.31,5.27,5.29,25221440.0,5.2732,5.2832,5.2434,5.2633,25221440.0
2019-11-21 11:00:00,5.29,5.3,5.28,5.29,11176880.0,5.2633,5.2732,5.2533,5.2633,11176880.0
2019-11-21 11:30:00,5.28,5.3,5.26,5.26,18850080.0,5.2533,5.2732,5.2334,5.2334,18850080.0
2019-11-21 12:00:00,5.26,5.28,5.26,5.27,9994240.0,5.2334,5.2533,5.2334,5.2434,9994240.0
2019-11-21 12:30:00,5.27,5.28,5.25,5.26,15060640.0,5.2434,5.2533,5.2235,5.2334,15060640.0
2019-11-21 13:00:00,5.26,5.27,5.23,5.25,15771400.0,5.2334,5.2434,5.2036,5.2235,15771400.0
2019-11-21 13:30:00,5.25,5.27,5.24,5.27,6939360.0,5.2235,5.2434,5.2135,5.2434,6939360.0
2019-11-21 14:00:00,5.27,5.28,5.25,5.27,9298720.0,5.2434,5.2533,5.2235,5.2434,9298720.0
2019-11-21 14:30:00,5.28,5.29,5.27,5.28,9224880.0,5.2533,5.2633,5.2434,5.2533,9224880.0
2019-11-21 15:00:00,5.28,5.28,5.25,5.26,7220720.0,5.2533,5.2533,5.2235,5.2334,7220720.0
2019-11-21 15:30:00,5.26,5.26,5.24,5.25,20756840.0,5.2334,5.2334,5.2135,5.2235,20756840.0
2019-11-22 09:30:00,5.28,5.32,5.28,5.31,35813120.0,5.2533,5.2931,5.2533,5.2832,35813120.0
2019-11-22 10:00:00,5.32,5.32,5.27,5.28,21678120.0,5.2931,5.2931,5.2434,5.2533,21678120.0
2019-11-22 10:30:00,5.28,5.29,5.26,5.28,15461400.0,5.2533,5.2633,5.2334,5.2533,15461400.0
2019-11-22 11:00:00,5.28,5.28,5.26,5.28,10002360.0,5.2533,5.2533,5.2334,5.2533,10002360.0
2019-11-22 11:30:00,5.28,5.3,5.28,5.28,11097200.0,5.2533,5.2732,5.2533,5.2533,11097200.0
2019-11-22 12:00:00,5.28,5.29,5.27,5.28,8900120.0,5.2533,5.2633,5.2434,5.2533,8900120.0
2019-11-22 12:30:00,5.28,5.28,5.27,5.28,8947400.0,5.2533,5.2533,5.2434,5.2533,8947400.0
2019-11-22 13:00:00,5.28,5.28,5.26,5.26,7608000.0,5.2533,5.2533,5.2334,5.2334,7608000.0
2019-11-22 13:30:00,5.26,5.27,5.25,5.27,11557360.0,5.2334,5.2434,5.2235,5.2434,11557360.0
2019-11-22 14:00:00,5.27,5.27,5.26,5.26,4529280.0,5.2434,5.2434,5.2334,5.2334,4529280.0
2019-11-22 14:30:00,5.26,5.28,5.26,5.27,6742840.0,5.2334,5.2533,5.2334,5.2434,6742840.0
2019-11-22 15:00:00,5.27,5.28,5.27,5.27,4854400.0,5.2434,5.2533,5.2434,5.2434,4854400.0
2019-11-22 15:30:00,5.27,5.28,5.26,5.27,17486040.0,5.2434,5.2533,5.2334,5.2434,17486040.0
2019-11-25 09:30:00,5.4,5.53,5.39,5.5,119008000.0,5.3727,5.5021,5.3628,5.4722,119008000.0
2019-11-25 10:00:00,5.5,5.52,5.49,5.5,42252360.0,5.4722,5.4921,5.4623,5.4722,42252360.0
2019-11-25 10:30:00,5.5,5.53,5.5,5.51,37067840.0,5.4722,5.5021,5.4722,5.4822,37067840.0
2019-11-25 11:00:00,5.51,5.53,5.49,5.51,19916400.0,5.4822,5.5021,5.4623,5.4822,19916400.0
2019-11-25 11:30:00,5.51,5.52,5.5,5.51,15595080.0,5.4822,5.4921,5.4722,5.4822,15595080.0
2019-11-25 12:00:00,5.51,5.51,5.49,5.49,13930720.0,5.4822,5.4822,5.4623,5.4623,13930720.0
2019-11-25 12:30:00,5.49,5.51,5.48,5.5,15113960.0,5.4623,5.4822,5.4523,5.4722,15113960.0
2019-11-25 13:00:00,5.5,5.51,5.5,5.5,15705480.0,5.4722,5.4822,5.4722,5.4722,15705480.0
2019-11-25 13:30:00,5.5,5.52,5.5,5.51,10569760.0,5.4722,5.4921,5.4722,5.4822,10569760.0
2019-11-25 14:00:00,5.51,5.52,5.51,5.51,10313160.0,5.4822,5.4921,5.4822,5.4822,10313160.0
2019-11-25 14:30:00,5.51,5.54,5.51,5.52,20931640.0,5.4822,5.512,5.4822,5.4921,20931640.0
2019-11-25 15:00:00,5.52,5.53,5.5,5.52,17578840.0,5.4921,5.5021,5.4722,5.4921,17578840.0
2019-11-25 15:30:00,5.52,5.53,5.52,5.53,45363120.0,5.4921,5.5021,5.4921,5.5021,45363120.0
2019-11-26 09:30:00,5.51,5.52,5.44,5.46,65316160.0,5.4822,5.4921,5.4125,5.4324,65316160.0
2019-11-26 10:00:00,5.46,5.46,5.42,5.45,33232720.0,5.4324,5.4324,5.3926,5.4225,33232720.0
2019-11-26 10:30:00,5.45,5.46,5.43,5.45,23630160.0,5.4225,5.4324,5.4026,5.4225,23630160.0
2019-11-26 11:00:00,5.45,5.46,5.44,5.45,14061800.0,5.4225,5.4324,5.4125,5.4225,14061800.0
2019-11-26 11:30:00,5.45,5.46,5.44,5.46,11424320.0,5.4225,5.4324,5.4125,5.4324,11424320.0
2019-11-26 12:00:00,5.46,5.47,5.45,5.46,9497480.0,5.4324,5.4424,5.4225,5.4324,9497480.0
2019-11-26 12:30:00,5.46,5.47,5.46,5.47,11648280.0,5.4324,5.4424,5.4324,5.4424,11648280.0
2019-11-26 13:00:00,5.47,5.47,5.46,5.46,4607640.0,5.4424,5.4424,5.4324,5.4324,4607640.0
2019-11-26 13:30:00,5.46,5.46,5.45,5.45,6767120.0,5.4324,5.4324,5.4225,5.4225,6767120.0
2019-11-26 14:00:00,5.45,5.45,5.44,5.44,6604520.0,5.4225,5.4225,5.4125,5.4125,6604520.0
2019-11-26 14:30:00,5.44,5.44,5.43,5.43,11226560.0,5.4125,5.4125,5.4026,5.4026,11226560.0
2019-11-26 15:00:00,5.43,5.44,5.42,5.43,14299760.0,5.4026,5.4125,5.3926,5.4026,14299760.0
2019-11-26 15:30:00,5.43,5.45,5.42,5.43,33878680.0,5.4026,5.4225,5.3926,5.4026,33878680.0
2019-11-27 09:30:00,5.46,5.5,5.46,5.46,42554200.0,5.4364,5.4762,5.4364,5.4364,42554200.0
2019-11-27 10:00:00,5.46,5.47,5.46,5.46,15270280.0,5.4364,5.4464,5.4364,5.4364,15270280.0
2019-11-27 10:30:00,5.46,5.47,5.43,5.44,18617880.0,5.4364,5.4464,5.4065,5.4165,18617880.0
2019-11-27 11:00:00,5.44,5.45,5.44,5.44,7498560.0,5.4165,5.4265,5.4165,5.4165,7498560.0
2019-11-27 11:30:00,5.44,5.44,5.43,5.44,8560760.0,5.4165,5.4165,5.4065,5.4165,8560760.0
2019-11-27 12:00:00,5.44,5.46,5.43,5.46,9877240.0,5.4165,5.4364,5.4065,5.4364,9877240.0
2019-11-27 12:30:00,5.46,5.46,5.44,5.45,5201600.0,5.4364,5.4364,5.4165,5.4265,5201600.0
2019-11-27 13:00:00,5.45,5.45,5.44,5.44,5855080.0,5.4265,5.4265,5.4165,5.4165,5855080.0
2019-11-27 13:30:00,5.44,5.45,5.43,5.44,5436480.0,5.4165,5.4265,5.4065,5.4165,5436480.0
2019-11-27 14:00:00,5.44,5.45,5.44,5.44,4582320.0,5.4165,5.4265,5.4165,5.4165,4582320.0
2019-11-27 14:30:00,5.44,5.45,5.44,5.44,5248960.0,5.4165,5.4265,5.4165,5.4165,5248960.0
2019-11-27 15:00:00,5.44,5.45,5.44,5.45,7180400.0,5.4165,5.4265,5.4165,5.4265,7180400.0
2019-11-27 15:30:00,5.45,5.46,5.45,5.46,17364440.0,5.4265,5.4364,5.4265,5.4364,17364440.0
2019-11-29 09:30:00,5.43,5.45,5.4,5.45,26318280.0,5.4065,5.4265,5.3767,5.4265,26318280.0
2019-11-29 10:00:00,5.45,5.45,5.43,5.44,12020200.0,5.4265,5.4265,5.4065,5.4165,12020200.0
2019-11-29 10:30:00,5.44,5.44,5.42,5.43,10926080.0,5.4165,5.4165,5.3966,5.4065,10926080.0
2019-11-29 11:00:00,5.43,5.43,5.41,5.43,10516320.0,5.4065,5.4065,5.3866,5.4065,10516320.0
2019-11-29 11:30:00,5.43,5.43,5.42,5.43,6470240.0,5.4065,5.4065,5.3966,5.4065,6470240.0
2019-11-29 12:00:00,5.43,5.43,5.4,5.4,12487040.0,5.4065,5.4065,5.3767,5.3767,12487040.0
2019-11-29 12:30:00,5.4,5.42,5.39,5.42,20740080.0,5.3767,5.3966,5.3667,5.3966,20740080.0
2019-12-02 09:30:00,5.41,5.43,5.32,5.32,38954160.0,5.3866,5.4065,5.297,5.297,38954160.0
2019-12-02 10:00:00,5.32,5.32,5.28,5.3,31417240.0,5.297,5.297,5.2572,5.2771,31417240.0
2019-12-02 10:30:00,5.3,5.3,5.25,5.26,21626160.0,5.2771,5.2771,5.2273,5.2373,21626160.0
2019-12-02 11:00:00,5.26,5.29,5.25,5.29,12710120.0,5.2373,5.2672,5.2273,5.2672,12710120.0
2019-12-02 11:30:00,5.29,5.29,5.26,5.27,21914960.0,5.2672,5.2672,5.2373,5.2472,21914960.0
2019-12-02 12:00:00,5.27,5.28,5.24,5.26,21567400.0,5.2472,5.2572,5.2174,5.2373,21567400.0
2019-12-02 12:30:00,5.26,5.27,5.25,5.25,14443440.0,5.2373,5.2472,5.2273,5.2273,14443440.0
2019-12-02 13:00:00,5.25,5.26,5.25,5.25,11608760.0,5.2273,5.2373,5.2273,5.2273,11608760.0
2019-12-02 13:30:00,5.25,5.27,5.25,5.26,10570480.0,5.2273,5.2472,5.2273,5.2373,10570480.0
2019-12-02 14:00:00,5.26,5.28,5.25,5.28,18084160.0,5.2373,5.2572,5.2273,5.2572,18084160.0
2019-12-02 14:30:00,5.28,5.28,5.26,5.27,11783200.0,5.2572,5.2572,5.2373,5.2472,11783200.0
2019-12-02 15:00:00,5.27,5.27,5.25,5.26,11849160.0,5.2472,5.2472,5.2273,5.2373,11849160.0
2019-12-02 15:30:00,5.26,5.26,5.22,5.23,52201600.0,5.2373,5.2373,5.1975,5.2074,52201600.0
2019-12-03 09:30:00,5.05,5.08,5.01,5.05,97410320.0,5.0282,5.0581,4.9884,5.0282,97410320.0
2019-12-03 10:00:00,5.05,5.13,5.05,5.12,43849600.0,5.0282,5.1078,5.0282,5.0979,43849600.0
2019-12-03 10:30:00,5.12,5.14,5.09,5.1,27174400.0,5.0979,5.1178,5.068,5.078,27174400.0
2019-12-03 11:00:00,5.1,5.12,5.09,5.09,23877080.0,5.078,5.0979,5.068,5.068,23877080.0
2019-12-03 11:30:00,5.09,5.11,5.07,5.1,23356040.0,5.068,5.0879,5.0481,5.078,23356040.0
2019-12-03 12:00:00,5.1,5.15,5.09,5.14,22747080.0,5.078,5.1278,5.068,5.1178,22747080.0
2019-12-03 12:30:00,5.14,5.15,5.13,5.14,18426920.0,5.1178,5.1278,5.1078,5.1178,18426920.0
2019-12-03 13:00:00,5.14,5.16,5.13,5.16,15153000.0,5.1178,5.1377,5.1078,5.1377,15153000.0
2019-12-03 13:30:00,5.16,5.16,5.14,5.15,13835800.0,5.1377,5.1377,5.1178,5.1278,13835800.0
2019-12-03 14:00:00,5.15,5.16,5.14,5.15,11963880.0,5.1278,5.1377,5.1178,5.1278,11963880.0
2019-12-03 14:30:00,5.14,5.15,5.13,5.15,7687360.0,5.1178,5.1278,5.1078,5.1278,7687360.0
2019-12-03 15:00:00,5.15,5.18,5.14,5.18,13240000.0,5.1278,5.1576,5.1178,5.1576,13240000.0
2019-12-03 15:30:00,5.18,5.2,5.17,5.19,25987920.0,5.1576,5.1775,5.1477,5.1676,25987920.0
2019-12-04 09:30:00,5.28,5.29,5.24,5.27,41356760.0,5.2572,5.2672,5.2174,5.2472,41356760.0
2019-12-04 10:00:00,5.27,5.3,5.26,5.27,31858520.0,5.2472,5.2771,5.2373,5.2472,31858520.0
2019-12-04 10:30:00,5.27,5.27,5.25,5.26,18904240.0,5.2472,5.2472,5.2273,5.2373,18904240.0
2019-12-04 11:00:00,5.26,5.27,5.23,5.25,18074920.0,5.2373,5.2472,5.2074,5.2273,18074920.0
2019-12-04 11:30:00,5.25,5.26,5.23,5.23,8428880.0,5.2273,5.2373,5.2074,5.2074,8428880.0
2019-12-04 12:00:00,5.23,5.24,5.22,5.23,7822560.0,5.2074,5.2174,5.1975,5.2074,7822560.0
2019-12-04 12:30:00,5.23,5.24,5.22,5.24,7984400.0,5.2074,5.2174,5.1975,5.2174,7984400.0
2019-12-04 13:00:00,5.24,5.24,5.21,5.21,11482520.0,5.2174,5.2174,5.1875,5.1875,11482520.0
2019-12-04 13:30:00,5.21,5.23,5.21,5.23,7122240.0,5.1875,5.2074,5.1875,5.2074,7122240.0
2019-12-04 14:00:00,5.23,5.24,5.23,5.24,5797560.0,5.2074,5.2174,5.2074,5.2174,5797560.0
2019-12-04 14:30:00,5.24,5.25,5.24,5.25,6830520.0,5.2174,5.2273,5.2174,5.2273,6830520.0
2019-12-04 15:00:00,5.25,5.25,5.23,5.24,6930440.0,5.2273,5.2273,5.2074,5.2174,6930440.0
2019-12-04 15:30:00,5.24,5.25,5.23,5.24,19398480.0,5.2174,5.2273,5.2074,5.2174,19398480.0
2019-12-05 09:30:00,5.26,5.27,5.22,5.25,21107040.0,5.2373,5.2472,5.1975,5.2273,21107040.0
2019-12-05 10:00:00,5.25,5.25,5.21,5.23,16271760.0,5.2273,5.2273,5.1875,5.2074,16271760.0
2019-12-05 10:30:00,5.23,5.25,5.22,5.23,9437800.0,5.2074,5.2273,5.1975,5.2074,9437800.0
2019-12-05 11:00:00,5.23,5.24,5.21,5.22,13973000.0,5.2074,5.2174,5.1875,5.1975,13973000.0
2019-12-05 11:30:00,5.22,5.23,5.2,5.22,11039200.0,5.1975,5.2074,5.1775,5.1975,11039200.0
2019-12-05 12:00:00,5.22,5.22,5.21,5.21,5193040.0,5.1975,5.1975,5.1875,5.1875,5193040.0
2019-12-05 12:30:00,5.21,5.22,5.2,5.21,6099000.0,5.1875,5.1975,5.1775,5.1875,6099000.0
2019-12-05 13:00:00,5.21,5.22,5.21,5.21,4393400.0,5.1875,5.1975,5.1875,5.1875,4393400.0
2019-12-05 13:30:00,5.21,5.22,5.2,5.22,6125000.0,5.1875,5.1975,5.1775,5.1975,6125000.0
2019-12-05 14:00:00,5.22,5.22,5.21,5.21,3325960.0,5.1975,5.1975,5.1875,5.1875,3325960.0
2019-12-05 14:30:00,5.21,5.22,5.19,5.21,6340520.0,5.1875,5.1975,5.1676,5.1875,6340520.0
2019-12-05 15:00:00,5.21,5.22,5.2,5.22,6420480.0,5.1875,5.1975,5.1775,5.1975,6420480.0
2019-12-05 15:30:00,5.22,5.22,5.21,5.22,15801320.0,5.1975,5.1975,5.1875,5.1975,15801320.0
2019-12-06 09:30:00,5.29,5.34,5.28,5.31,45371320.0,5.2672,5.3169,5.2572,5.2871,45371320.0
2019-12-06 10:00:00,5.31,5.32,5.3,5.3,15969320.0,5.2871,5.297,5.2771,5.2771,15969320.0
2019-12-06 10:30:00,5.3,5.32,5.3,5.32,16941840.0,5.2771,5.297,5.2771,5.297,16941840.0
2019-12-06 11:00:00,5.31,5.33,5.31,5.32,10099960.0,5.2871,5.307,5.2871,5.297,10099960.0
2019-12-06 11:30:00,5.32,5.32,5.31,5.32,6722240.0,5.297,5.297,5.2871,5.297,6722240.0
2019-12-06 12:00:00,5.32,5.32,5.3,5.3,6025000.0,5.297,5.297,5.2771,5.2771,6025000.0
2019-12-06 12:30:00,5.3,5.3,5.29,5.3,7382960.0,5.2771,5.2771,5.2672,5.2771,7382960.0
2019-12-06 13:00:00,5.3,5.3,5.29,5.3,7845280.0,5.2771,5.2771,5.2672,5.2771,7845280.0
2019-12-06 13:30:00,5.3,5.32,5.3,5.32,6278040.0,5.2771,5.297,5.2771,5.297,6278040.0
2019-12-06 14:00:00,5.32,5.32,5.31,5.31,6528080.0,5.297,5.297,5.2871,5.2871,6528080.0
2019-12-06 14:30:00,5.31,5.32,5.31,5.31,8044880.0,5.2871,5.297,5.2871,5.2871,8044880.0
2019-12-06 15:00:00,5.31,5.31,5.3,5.31,6526160.0,5.2871,5.2871,5.2771,5.2871,6526160.0
2019-12-06 15:30:00,5.31,5.31,5.3,5.3,18347080.0,5.2871,5.2871,5.2771,5.2771,18347080.0
2019-12-09 09:30:00,5.28,5.35,5.27,5.33,34923040.0,5.2572,5.3269,5.2472,5.307,34923040.0
2019-12-09 10:00:00,5.33,5.35,5.33,5.34,9339760.0,5.307,5.3269,5.307,5.3169,9339760.0
2019-12-09 10:30:00,5.34,5.36,5.34,5.34,10773000.0,5.3169,5.3368,5.3169,5.3169,10773000.0
2019-12-09 11:00:00,5.34,5.35,5.32,5.32,10935920.0,5.3169,5.3269,5.297,5.297,10935920.0
2019-12-09 11:30:00,5.33,5.33,5.31,5.32,7803760.0,5.307,5.307,5.2871,5.297,7803760.0
2019-12-09 12:00:00,5.32,5.33,5.32,5.32,5388640.0,5.297,5.307,5.297,5.297,5388640.0
2019-12-09 12:30:00,5.32,5.34,5.32,5.34,7448160.0,5.297,5.3169,5.297,5.3169,7448160.0
2019-12-09 13:00:00,5.34,5.34,5.32,5.33,7188200.0,5.3169,5.3169,5.297,5.307,7188200.0
2019-12-09 13:30:00,5.33,5.33,5.32,5.32,6529240.0,5.307,5.307,5.297,5.297,6529240.0
2019-12-09 14:00:00,5.32,5.32,5.3,5.31,6980520.0,5.297,5.297,5.2771,5.2871,6980520.0
2019-12-09 14:30:00,5.31,5.32,5.31,5.31,3849840.0,5.2871,5.297,5.2871,5.2871,3849840.0
2019-12-09 15:00:00,5.31,5.32,5.31,5.31,6608280.0,5.2871,5.297,5.2871,5.2871,6608280.0
2019-12-09 15:30:00,5.31,5.32,5.3,5.3,15847440.0,5.2871,5.297,5.2771,5.2771,15847440.0
2019-12-10 09:30:00,5.33,5.34,5.28,5.32,21060000.0,5.307,5.3169,5.2572,5.297,21060000.0
2019-12-10 10:00:00,5.32,5.39,5.31,5.38,25475600.0,5.297,5.3667,5.2871,5.3568,25475600.0
2019-12-10 10:30:00,5.38,5.39,5.36,5.38,21349000.0,5.3568,5.3667,5.3368,5.3568,21349000.0
2019-12-10 11:00:00,5.38,5.4,5.36,5.39,24559560.0,5.3568,5.3767,5.3368,5.3667,24559560.0
2019-12-10 11:30:00,5.39,5.39,5.37,5.38,12372720.0,5.3667,5.3667,5.3468,5.3568,12372720.0
2019-12-10 12:00:00,5.38,5.38,5.36,5.36,8798080.0,5.3568,5.3568,5.3368,5.3368,8798080.0
2019-12-10 12:30:00,5.36,5.38,5.36,5.37,11306320.0,5.3368,5.3568,5.3368,5.3468,11306320.0
2019-12-10 13:00:00,5.37,5.38,5.37,5.38,4396880.0,5.3468,5.3568,5.3468,5.3568,4396880.0
2019-12-10 13:30:00,5.38,5.38,5.36,5.37,3587240.0,5.3568,5.3568,5.3368,5.3468,3587240.0
2019-12-10 14:00:00,5.37,5.37,5.36,5.36,5221280.0,5.3468,5.3468,5.3368,5.3368,5221280.0
2019-12-10 14:30:00,5.36,5.37,5.35,5.36,4575320.0,5.3368,5.3468,5.3269,5.3368,4575320.0
2019-12-10 15:00:00,5.36,5.37,5.35,5.35,8535360.0,5.3368,5.3468,5.3269,5.3269,8535360.0
2019-12-10 15:30:00,5.35,5.35,5.33,5.35,20029320.0,5.3269,5.3269,5.307,5.3269,20029320.0
2019-12-11 09:30:00,5.36,5.4,5.36,5.39,27213960.0,5.3368,5.3767,5.3368,5.3667,27213960.0
2019-12-11 10:00:00,5.39,5.41,5.39,5.4,23312960.0,5.3667,5.3866,5.3667,5.3767,23312960.0
2019-12-11 10:30:00,5.4,5.4,5.38,5.38,10710600.0,5.3767,5.3767,5.3568,5.3568,10710600.0
2019-12-11 11:00:00,5.38,5.4,5.37,5.4,9604760.0,5.3568,5.3767,5.3468,5.3767,9604760.0
2019-12-11 11:30:00,5.4,5.41,5.4,5.4,6456400.0,5.3767,5.3866,5.3767,5.3767,6456400.0
2019-12-11 12:00:00,5.4,5.41,5.39,5.41,7981640.0,5.3767,5.3866,5.3667,5.3866,7981640.0
2019-12-11 12:30:00,5.41,5.41,5.39,5.4,3447880.0,5.3866,5.3866,5.3667,5.3767,3447880.0
2019-12-11 13:00:00,5.4,5.4,5.39,5.4,5070240.0,5.3767,5.3767,5.3667,5.3767,5070240.0
2019-12-11 13:30:00,5.4,5.41,5.4,5.41,8517320.0,5.3767,5.3866,5.3767,5.3866,8517320.0
2019-12-11 14:00:00,5.41,5.42,5.4,5.42,13073000.0,5.3866,5.3966,5.3767,5.3966,13073000.0
2019-12-11 14:30:00,5.42,5.43,5.42,5.43,12299200.0,5.3966,5.4065,5.3966,5.4065,12299200.0
2019-12-11 15:00:00,5.43,5.44,5.42,5.43,10706560.0,5.4065,5.4165,5.3966,5.4065,10706560.0
2019-12-11 15:30:00,5.43,5.44,5.42,5.43,21705920.0,5.4065,5.4165,5.3966,5.4065,21705920.0
2019-12-12 09:30:00,5.4,5.52,5.4,5.52,41742520.0,5.3767,5.4962,5.3767,5.4962,41742520.0
2019-12-12 10:00:00,5.52,5.56,5.52,5.55,37692120.0,5.4962,5.536,5.4962,5.526,37692120.0
2019-12-12 10:30:00,5.55,5.55,5.52,5.55,25242680.0,5.526,5.526,5.4962,5.526,25242680.0
2019-12-12 11:00:00,5.55,5.55,5.51,5.51,19976240.0,5.526,5.526,5.4862,5.4862,19976240.0
2019-12-12 11:30:00,5.51,5.52,5.48,5.51,16627400.0,5.4862,5.4962,5.4563,5.4862,16627400.0
2019-12-12 12:00:00,5.51,5.51,5.48,5.49,15932320.0,5.4862,5.4862,5.4563,5.4663,15932320.0
2019-12-12 12:30:00,5.48,5.52,5.48,5.52,9261160.0,5.4563,5.4962,5.4563,5.4962,9261160.0
2019-12-12 13:00:00,5.52,5.54,5.51,5.53,8512000.0,5.4962,5.5161,5.4862,5.5061,8512000.0
2019-12-12 13:30:00,5.54,5.54,5.53,5.54,10185160.0,5.5161,5.5161,5.5061,5.5161,10185160.0
2019-12-12 14:00:00,5.54,5.54,5.52,5.53,9427800.0,5.5161,5.5161,5.4962,5.5061,9427800.0
2019-12-12 14:30:00,5.53,5.57,5.53,5.56,23435520.0,5.5061,5.5459,5.5061,5.536,23435520.0
2019-12-12 15:00:00,5.57,5.59,5.56,5.58,21820040.0,5.5459,5.5659,5.536,5.5559,21820040.0
2019-12-12 15:30:00,5.58,5.62,5.58,5.6,56977240.0,5.5559,5.5957,5.5559,5.5758,56977240.0
2019-12-13 09:30:00,5.6,5.66,5.55,5.64,55901280.0,5.5758,5.6356,5.526,5.6156,55901280.0
2019-12-13 10:00:00,5.64,5.72,5.63,5.66,66296200.0,5.6156,5.6953,5.6057,5.6356,66296200.0
2019-12-13 10:30:00,5.65,5.65,5.58,5.59,47514640.0,5.6256,5.6256,5.5559,5.5659,47514640.0
2019-12-13 11:00:00,5.59,5.61,5.55,5.56,25874040.0,5.5659,5.5858,5.526,5.536,25874040.0
2019-12-13 11:30:00,5.56,5.62,5.56,5.62,23514640.0,5.536,5.5957,5.536,5.5957,23514640.0
2019-12-13 12:00:00,5.62,5.62,5.61,5.62,16900560.0,5.5957,5.5957,5.5858,5.5957,16900560.0
2019-12-13 12:30:00,5.62,5.64,5.62,5.64,11902040.0,5.5957,5.6156,5.5957,5.6156,11902040.0
2019-12-13 13:00:00,5.64,5.65,5.62,5.62,9083960.0,5.6156,5.6256,5.5957,5.5957,9083960.0
2019-12-13 13:30:00,5.62,5.62,5.6,5.61,11959200.0,5.5957,5.5957,5.5758,5.5858,11959200.0
2019-12-13 14:00:00,5.61,5.62,5.6,5.61,10148960.0,5.5858,5.5957,5.5758,5.5858,10148960.0
2019-12-13 14:30:00,5.61,5.62,5.6,5.61,8804120.0,5.5858,5.5957,5.5758,5.5858,8804120.0
2019-12-13 15:00:00,5.61,5.62,5.6,5.61,13988720.0,5.5858,5.5957,5.5758,5.5858,13988720.0
2019-12-13 15:30:00,5.61,5.62,5.59,5.6,27485480.0,5.5858,5.5957,5.5659,5.5758,27485480.0
2019-12-16 09:30:00,5.65,5.69,5.62,5.65,44367520.0,5.6256,5.6654,5.5957,5.6256,44367520.0
2019-12-16 10:00:00,5.65,5.68,5.63,5.68,37253880.0,5.6256,5.6555,5.6057,5.6555,37253880.0
2019-12-16 10:30:00,5.68,5.68,5.67,5.68,17435600.0,5.6555,5.6555,5.6455,5.6555,17435600.0
2019-12-16 11:00:00,5.68,5.69,5.66,5.68,18501400.0,5.6555,5.6654,5.6356,5.6555,18501400.0
2019-12-16 11:30:00,5.68,5.69,5.67,5.68,13037160.0,5.6555,5.6654,5.6455,5.6555,13037160.0
2019-12-16 12:00:00,5.68,5.7,5.68,5.68,13760360.0,5.6555,5.6754,5.6555,5.6555,13760360.0
2019-12-16 12:30:00,5.68,5.68,5.67,5.67,9224320.0,5.6555,5.6555,5.6455,5.6455,9224320.0
2019-12-16 13:00:00,5.67,5.68,5.67,5.67,5744000.0,5.6455,5.6555,5.6455,5.6455,5744000.0
2019-12-16 13:30:00,5.67,5.67,5.66,5.67,5606880.0,5.6455,5.6455,5.6356,5.6455,5606880.0
2019-12-16 14:00:00,5.67,5.67,5.65,5.65,8251560.0,5.6455,5.6455,5.6256,5.6256,8251560.0
2019-12-16 14:30:00,5.65,5.65,5.64,5.64,6875200.0,5.6256,5.6256,5.6156,5.6156,6875200.0
2019-12-16 15:00:00,5.64,5.65,5.64,5.65,8232400.0,5.6156,5.6256,5.6156,5.6256,8232400.0
2019-12-16 15:30:00,5.65,5.65,5.63,5.63,21335520.0,5.6256,5.6256,5.6057,5.6057,21335520.0
2019-12-17 09:30:00,5.66,5.7,5.64,5.67,43869920.0,5.6356,5.6754,5.6156,5.6455,43869920.0
2019-12-17 10:00:00,5.67,5.72,5.66,5.69,30747520.0,5.6455,5.6953,5.6356,5.6654,30747520.0
2019-12-17 10:30:00,5.69,5.7,5.68,5.69,16427480.0,5.6654,5.6754,5.6555,5.6654,16427480.0
2019-12-17 11:00:00,5.69,5.69,5.68,5.68,9233080.0,5.6654,5.6654,5.6555,5.6555,9233080.0
2019-12-17 11:30:00,5.68,5.7,5.68,5.7,12001920.0,5.6555,5.6754,5.6555,5.6754,12001920.0
2019-12-17 12:00:00,5.7,5.7,5.68,5.7,12293840.0,5.6754,5.6754,5.6555,5.6754,12293840.0
2019-12-17 12:30:00,5.7,5.71,5.69,5.7,11118840.0,5.6754,5.6853,5.6654,5.6754,11118840.0
2019-12-17 13:00:00,5.7,5.71,5.7,5.7,12458400.0,5.6754,5.6853,5.6754,5.6754,12458400.0
2019-12-17 13:30:00,5.7,5.72,5.7,5.71,12267360.0,5.6754,5.6953,5.6754,5.6853,12267360.0
2019-12-17 14:00:00,5.71,5.71,5.71,5.71,9971240.0,5.6853,5.6853,5.6853,5.6853,9971240.0
2019-12-17 14:30:00,5.71,5.73,5.71,5.72,14059480.0,5.6853,5.7053,5.6853,5.6953,14059480.0
2019-12-17 15:00:00,5.72,5.73,5.71,5.71,11261480.0,5.6953,5.7053,5.6853,5.6853,11261480.0
2019-12-17 15:30:00,5.71,5.72,5.7,5.71,25927040.0,5.6853,5.6953,5.6754,5.6853,25927040.0
2019-12-18 09:30:00,5.74,5.79,5.73,5.76,57542520.0,5.7152,5.765,5.7053,5.7351,57542520.0
2019-12-18 10:00:00,5.76,5.77,5.74,5.76,25187200.0,5.7351,5.7451,5.7152,5.7351,25187200.0
2019-12-18 10:30:00,5.76,5.79,5.76,5.78,19669840.0,5.7351,5.765,5.7351,5.755,19669840.0
2019-12-18 11:00:00,5.78,5.79,5.76,5.79,18474960.0,5.755,5.765,5.7351,5.765,18474960.0
2019-12-18 11:30:00,5.79,5.8,5.78,5.79,18044000.0,5.765,5.7749,5.755,5.765,18044000.0
2019-12-18 12:00:00,5.79,5.79,5.77,5.78,11655280.0,5.765,5.765,5.7451,5.755,11655280.0
2019-12-18 12:30:00,5.78,5.78,5.77,5.77,8734320.0,5.755,5.755,5.7451,5.7451,8734320.0
2019-12-18 13:00:00,5.77,5.78,5.77,5.78,7681280.0,5.7451,5.755,5.7451,5.755,7681280.0
2019-12-18 13:30:00,5.77,5.78,5.77,5.78,6968760.0,5.7451,5.755,5.7451,5.755,6968760.0
2019-12-18 14:00:00,5.78,5.78,5.77,5.78,6899920.0,5.755,5.755,5.7451,5.755,6899920.0
2019-12-18 14:30:00,5.78,5.79,5.77,5.78,9553080.0,5.755,5.765,5.7451,5.755,9553080.0
2019-12-18 15:00:00,5.78,5.78,5.75,5.76,13942560.0,5.755,5.755,5.7252,5.7351,13942560.0
2019-12-18 15:30:00,5.76,5.76,5.74,5.74,26822200.0,5.7351,5.7351,5.7152,5.7152,26822200.0
2019-12-19 09:30:00,5.77,5.84,5.77,5.83,53836840.0,5.7451,5.8148,5.7451,5.8048,53836840.0
2019-12-19 10:00:00,5.83,5.89,5.82,5.89,56603160.0,5.8048,5.8646,5.7949,5.8646,56603160.0
2019-12-19 10:30:00,5.89,5.9,5.87,5.87,51480480.0,5.8646,5.8745,5.8446,5.8446,51480480.0
2019-12-19 11:00:00,5.87,5.89,5.87,5.89,26024960.0,5.8446,5.8646,5.8446,5.8646,26024960.0
2019-12-19 11:30:00,5.89,5.9,5.88,5.88,18376080.0,5.8646,5.8745,5.8546,5.8546,18376080.0
2019-12-19 12:00:00,5.88,5.89,5.87,5.88,14800000.0,5.8546,5.8646,5.8446,5.8546,14800000.0
2019-12-19 12:30:00,5.88,5.88,5.85,5.86,14782480.0,5.8546,5.8546,5.8247,5.8347,14782480.0
2019-12-19 13:00:00,5.86,5.87,5.86,5.86,15639840.0,5.8347,5.8446,5.8347,5.8347,15639840.0
2019-12-19 13:30:00,5.86,5.87,5.86,5.87,12128520.0,5.8347,5.8446,5.8347,5.8446,12128520.0
2019-12-19 14:00:00,5.87,5.88,5.87,5.88,12839920.0,5.8446,5.8546,5.8446,5.8546,12839920.0
2019-12-19 14:30:00,5.88,5.89,5.88,5.88,16292000.0,5.8546,5.8646,5.8546,5.8546,16292000.0
2019-12-19 15:00:00,5.88,5.89,5.87,5.87,9822360.0,5.8546,5.8646,5.8446,5.8446,9822360.0
2019-12-19 15:30:00,5.87,5.89,5.87,5.89,32913760.0,5.8446,5.8646,5.8446,5.8646,32913760.0
2019-12-20 09:30:00,5.95,5.99,5.93,5.97,96830360.0,5.9243,5.9641,5.9044,5.9442,96830360.0
2019-12-20 10:00:00,5.97,5.99,5.96,5.99,40013760.0,5.9442,5.9641,5.9343,5.9641,40013760.0
2019-12-20 10:30:00,5.99,6.01,5.98,6.0,29454320.0,5.9641,5.984,5.9542,5.9741,29454320.0
2019-12-20 11:00:00,6.0,6.01,5.99,6.0,16116000.0,5.9741,5.984,5.9641,5.9741,16116000.0
2019-12-20 11:30:00,6.0,6.0,5.97,5.98,19308160.0,5.9741,5.9741,5.9442,5.9542,19308160.0
2019-12-20 12:00:00,5.98,5.98,5.95,5.96,14419040.0,5.9542,5.9542,5.9243,5.9343,14419040.0
2019-12-20 12:30:00,5.96,5.98,5.96,5.97,12093040.0,5.9343,5.9542,5.9343,5.9442,12093040.0
2019-12-20 13:00:00,5.97,5.99,5.96,5.99,11949960.0,5.9442,5.9641,5.9343,5.9641,11949960.0
2019-12-20 13:30:00,5.99,6.01,5.99,6.0,14629720.0,5.9641,5.984,5.9641,5.9741,14629720.0
2019-12-20 14:00:00,6.0,6.0,5.98,5.98,11972120.0,5.9741,5.9741,5.9542,5.9542,11972120.0
2019-12-20 14:30:00,5.98,5.99,5.98,5.98,10646360.0,5.9542,5.9641,5.9542,5.9542,10646360.0
2019-12-20 15:00:00,5.98,5.99,5.95,5.95,16443120.0,5.9542,5.9641,5.9243,5.9243,16443120.0
2019-12-20 15:30:00,5.95,5.99,5.95,5.98,45062400.0,5.9243,5.9641,5.9243,5.9542,45062400.0
2019-12-23 09:30:00,6.02,6.05,5.96,5.98,61852400.0,5.994,6.0239,5.9343,5.9542,61852400.0
2019-12-23 10:00:00,5.98,6.01,5.98,5.99,31972000.0,5.9542,5.984,5.9542,5.9641,31972000.0
2019-12-23 10:30:00,5.99,6.0,5.97,5.99,23169360.0,5.9641,5.9741,5.9442,5.9641,23169360.0
2019-12-23 11:00:00,5.99,6.01,5.99,6.01,13167520.0,5.9641,5.984,5.9641,5.984,13167520.0
2019-12-23 11:30:00,6.01,6.02,6.0,6.01,13542560.0,5.984,5.994,5.9741,5.984,13542560.0
2019-12-23 12:00:00,6.01,6.03,5.99,6.0,12611040.0,5.984,6.004,5.9641,5.9741,12611040.0
2019-12-23 12:30:00,6.0,6.01,5.99,6.0,8174280.0,5.9741,5.984,5.9641,5.9741,8174280.0
2019-12-23 13:00:00,6.0,6.0,5.98,5.99,8025240.0,5.9741,5.9741,5.9542,5.9641,8025240.0
2019-12-23 13:30:00,5.99,6.0,5.99,5.99,7288040.0,5.9641,5.9741,5.9641,5.9641,7288040.0
2019-12-23 14:00:00,5.99,6.0,5.99,6.0,7037880.0,5.9641,5.9741,5.9641,5.9741,7037880.0
2019-12-23 14:30:00,6.0,6.0,5.99,5.99,5874240.0,5.9741,5.9741,5.9641,5.9641,5874240.0
2019-12-23 15:00:00,5.99,5.99,5.98,5.99,8826760.0,5.9641,5.9641,5.9542,5.9641,8826760.0
2019-12-23 15:30:00,5.99,5.99,5.96,5.97,22995240.0,5.9641,5.9641,5.9343,5.9442,22995240.0
2019-12-24 09:30:00,5.96,5.98,5.92,5.96,30395320.0,5.9343,5.9542,5.8944,5.9343,30395320.0
2019-12-24 10:00:00,5.96,5.97,5.93,5.95,15740600.0,5.9343,5.9442,5.9044,5.9243,15740600.0
2019-12-24 10:30:00,5.95,5.95,5.93,5.94,15003240.0,5.9243,5.9243,5.9044,5.9143,15003240.0
2019-12-24 11:00:00,5.94,5.96,5.94,5.96,14180960.0,5.9143,5.9343,5.9143,5.9343,14180960.0
2019-12-24 11:30:00,5.96,5.96,5.95,5.96,10364440.0,5.9343,5.9343,5.9243,5.9343,10364440.0
2019-12-24 12:00:00,5.96,5.97,5.95,5.95,9003160.0,5.9343,5.9442,5.9243,5.9243,9003160.0
2019-12-24 12:30:00,5.95,5.97,5.94,5.97,10733320.0,5.9243,5.9442,5.9143,5.9442,10733320.0
2019-12-26 09:30:00,5.97,6.0,5.95,5.99,27154440.0,5.9442,5.9741,5.9243,5.9641,27154440.0
2019-12-26 10:00:00,5.99,6.0,5.98,5.99,11135720.0,5.9641,5.9741,5.9542,5.9641,11135720.0
2019-12-26 10:30:00,5.99,6.01,5.99,6.0,11728320.0,5.9641,5.984,5.9641,5.9741,11728320.0
2019-12-26 11:00:00,6.0,6.01,5.99,6.0,9843720.0,5.9741,5.984,5.9641,5.9741,9843720.0
2019-12-26 11:30:00,6.0,6.0,5.98,5.98,7353680.0,5.9741,5.9741,5.9542,5.9542,7353680.0
2019-12-26 12:00:00,5.99,5.99,5.95,5.96,12443120.0,5.9641,5.9641,5.9243,5.9343,12443120.0
2019-12-26 12:30:00,5.96,5.98,5.96,5.97,5446520.0,5.9343,5.9542,5.9343,5.9442,5446520.0
2019-12-26 13:00:00,5.97,5.97,5.96,5.96,6664960.0,5.9442,5.9442,5.9343,5.9343,6664960.0
2019-12-26 13:30:00,5.97,5.98,5.96,5.98,5924160.0,5.9442,5.9542,5.9343,5.9542,5924160.0
2019-12-26 14:00:00,5.98,5.98,5.97,5.97,6778760.0,5.9542,5.9542,5.9442,5.9442,6778760.0
2019-12-26 14:30:00,5.97,5.97,5.96,5.97,5597640.0,5.9442,5.9442,5.9343,5.9442,5597640.0
2019-12-26 15:00:00,5.97,5.97,5.96,5.96,4878560.0,5.9442,5.9442,5.9343,5.9343,4878560.0
2019-12-26 15:30:00,5.96,5.98,5.96,5.98,17134680.0,5.9343,5.9542,5.9343,5.9542,17134680.0
2019-12-27 09:30:00,5.99,6.01,5.92,5.93,33482840.0,5.9641,5.984,5.8944,5.9044,33482840.0
2019-12-27 10:00:00,5.93,5.94,5.92,5.94,22734840.0,5.9044,5.9143,5.8944,5.9143,22734840.0
2019-12-27 10:30:00,5.94,5.94,5.91,5.92,17586760.0,5.9143,5.9143,5.8845,5.8944,17586760.0
2019-12-27 11:00:00,5.92,5.95,5.91,5.94,15695320.0,5.8944,5.9243,5.8845,5.9143,15695320.0
2019-12-27 11:30:00,5.94,5.94,5.93,5.94,9822720.0,5.9143,5.9143,5.9044,5.9143,9822720.0
2019-12-27 12:00:00,5.94,5.94,5.91,5.92,9517720.0,5.9143,5.9143,5.8845,5.8944,9517720.0
2019-12-27 12:30:00,5.92,5.93,5.92,5.93,5923600.0,5.8944,5.9044,5.8944,5.9044,5923600.0
2019-12-27 13:00:00,5.93,5.93,5.91,5.91,5755440.0,5.9044,5.9044,5.8845,5.8845,5755440.0
2019-12-27 13:30:00,5.91,5.92,5.91,5.91,10669360.0,5.8845,5.8944,5.8845,5.8845,10669360.0
2019-12-27 14:00:00,5.91,5.92,5.9,5.92,11053840.0,5.8845,5.8944,5.8745,5.8944,11053840.0
2019-12-27 14:30:00,5.92,5.93,5.92,5.93,7818160.0,5.8944,5.9044,5.8944,5.9044,7818160.0
2019-12-27 15:00:00,5.93,5.93,5.92,5.92,6380600.0,5.9044,5.9044,5.8944,5.8944,6380600.0
2019-12-27 15:30:00,5.92,5.92,5.9,5.92,17587840.0,5.8944,5.8944,5.8745,5.8944,17587840.0
2019-12-30 09:30:00,5.9,5.9,5.81,5.83,40180760.0,5.8745,5.8745,5.7849,5.8048,40180760.0
2019-12-30 10:00:00,5.83,5.84,5.8,5.82,14389040.0,5.8048,5.8148,5.7749,5.7949,14389040.0
2019-12-30 10:30:00,5.82,5.84,5.81,5.82,11963600.0,5.7949,5.8148,5.7849,5.7949,11963600.0
2019-12-30 11:00:00,5.82,5.83,5.8,5.82,11871120.0,5.7949,5.8048,5.7749,5.7949,11871120.0
2019-12-30 11:30:00,5.82,5.83,5.82,5.83,5487280.0,5.7949,5.8048,5.7949,5.8048,5487280.0
2019-12-30 12:00:00,5.83,5.83,5.81,5.82,8591240.0,5.8048,5.8048,5.7849,5.7949,8591240.0
2019-12-30 12:30:00,5.82,5.83,5.81,5.82,9551320.0,5.7949,5.8048,5.7849,5.7949,9551320.0
2019-12-30 13:00:00,5.82,5.83,5.81,5.81,6330360.0,5.7949,5.8048,5.7849,5.7849,6330360.0
2019-12-30 13:30:00,5.81,5.82,5.81,5.81,4112840.0,5.7849,5.7949,5.7849,5.7849,4112840.0
2019-12-30 14:00:00,5.81,5.81,5.78,5.79,12664960.0,5.7849,5.7849,5.755,5.765,12664960.0
2019-12-30 14:30:00,5.79,5.79,5.78,5.79,7800160.0,5.765,5.765,5.755,5.765,7800160.0
2019-12-30 15:00:00,5.79,5.8,5.79,5.79,7886600.0,5.765,5.7749,5.765,5.765,7886600.0
2019-12-30 15:30:00,5.8,5.81,5.79,5.81,21659520.0,5.7749,5.7849,5.765,5.7849,21659520.0
2019-12-31 09:30:00,5.77,5.89,5.75,5.87,35538840.0,5.7451,5.8646,5.7252,5.8446,35538840.0
2019-12-31 10:00:00,5.88,5.88,5.83,5.84,16045200.0,5.8546,5.8546,5.8048,5.8148,16045200.0
2019-12-31 10:30:00,5.83,5.85,5.82,5.83,8703640.0,5.8048,5.8247,5.7949,5.8048,8703640.0
2019-12-31 11:00:00,5.82,5.84,5.82,5.83,6766720.0,5.7949,5.8148,5.7949,5.8048,6766720.0
2019-12-31 11:30:00,5.83,5.85,5.82,5.85,9555440.0,5.8048,5.8247,5.7949,5.8247,9555440.0
2019-12-31 12:00:00,5.85,5.87,5.84,5.86,9721880.0,5.8247,5.8446,5.8148,5.8347,9721880.0
2019-12-31 12:30:00,5.86,5.88,5.86,5.87,12939120.0,5.8347,5.8546,5.8347,5.8446,12939120.0
2019-12-31 13:00:00,5.87,5.88,5.86,5.86,5663240.0,5.8446,5.8546,5.8347,5.8347,5663240.0
2019-12-31 13:30:00,5.87,5.88,5.87,5.87,4020440.0,5.8446,5.8546,5.8446,5.8446,4020440.0
2019-12-31 14:00:00,5.88,5.88,5.86,5.87,4605960.0,5.8546,5.8546,5.8347,5.8446,4605960.0
2019-12-31 14:30:00,5.87,5.87,5.86,5.87,5653160.0,5.8446,5.8446,5.8347,5.8446,5653160.0
2019-12-31 15:00:00,5.87,5.88,5.86,5.87,4987320.0,5.8446,5.8546,5.8347,5.8446,4987320.0
2019-12-31 15:30:00,5.87,5.89,5.87,5.88,24505040.0,5.8446,5.8646,5.8446,5.8546,24505040.0
2020-01-02 09:30:00,5.97,5.98,5.92,5.98,35973120.0,5.9442,5.9542,5.8944,5.9542,35973120.0
2020-01-02 10:00:00,5.98,5.98,5.93,5.94,23935080.0,5.9542,5.9542,5.9044,5.9143,23935080.0
2020-01-02 10:30:00,5.94,5.96,5.94,5.95,9419760.0,5.9143,5.9343,5.9143,5.9243,9419760.0
2020-01-02 11:00:00,5.95,5.95,5.93,5.94,10298920.0,5.9243,5.9243,5.9044,5.9143,10298920.0
2020-01-02 11:30:00,5.94,5.96,5.92,5.95,12082840.0,5.9143,5.9343,5.8944,5.9243,12082840.0
2020-01-02 12:00:00,5.95,5.96,5.94,5.96,7516120.0,5.9243,5.9343,5.9143,5.9343,7516120.0
2020-01-02 12:30:00,5.96,5.98,5.96,5.98,8527880.0,5.9343,5.9542,5.9343,5.9542,8527880.0
2020-01-02 13:00:00,5.98,5.98,5.96,5.97,5452120.0,5.9542,5.9542,5.9343,5.9442,5452120.0
2020-01-02 13:30:00,5.97,5.98,5.97,5.98,7145280.0,5.9442,5.9542,5.9442,5.9542,7145280.0
2020-01-02 14:00:00,5.98,6.0,5.98,5.99,10473880.0,5.9542,5.9741,5.9542,5.9641,10473880.0
2020-01-02 14:30:00,5.99,6.0,5.98,5.99,8193920.0,5.9641,5.9741,5.9542,5.9641,8193920.0
2020-01-02 15:00:00,5.99,5.99,5.98,5.98,7503120.0,5.9641,5.9641,5.9542,5.9542,7503120.0
2020-01-02 15:30:00,5.98,6.0,5.98,6.0,17610120.0,5.9542,5.9741,5.9542,5.9741,17610120.0
2020-01-03 09:30:00,5.88,5.94,5.85,5.92,35666920.0,5.8546,5.9143,5.8247,5.8944,35666920.0
2020-01-03 10:00:00,5.91,5.92,5.89,5.9,14383840.0,5.8845,5.8944,5.8646,5.8745,14383840.0
2020-01-03 10:30:00,5.9,5.92,5.9,5.9,8558880.0,5.8745,5.8944,5.8745,5.8745,8558880.0
2020-01-03 11:00:00,5.9,5.9,5.89,5.9,8345960.0,5.8745,5.8745,5.8646,5.8745,8345960.0
2020-01-03 11:30:00,5.9,5.92,5.9,5.92,6986680.0,5.8745,5.8944,5.8745,5.8944,6986680.0
2020-01-03 12:00:00,5.92,5.94,5.92,5.93,11353600.0,5.8944,5.9143,5.8944,5.9044,11353600.0
2020-01-03 12:30:00,5.93,5.95,5.93,5.94,5056920.0,5.9044,5.9243,5.9044,5.9143,5056920.0
2020-01-03 13:00:00,5.94,5.94,5.92,5.93,5783400.0,5.9143,5.9143,5.8944,5.9044,5783400.0
2020-01-03 13:30:00,5.93,5.93,5.9,5.92,5916280.0,5.9044,5.9044,5.8745,5.8944,5916280.0
2020-01-03 14:00:00,5.92,5.93,5.9,5.91,6768200.0,5.8944,5.9044,5.8745,5.8845,6768200.0
2020-01-03 14:30:00,5.91,5.92,5.9,5.91,4906360.0,5.8845,5.8944,5.8745,5.8845,4906360.0
2020-01-03 15:00:00,5.91,5.93,5.91,5.92,6921760.0,5.8845,5.9044,5.8845,5.8944,6921760.0
2020-01-03 15:30:00,5.92,5.92,5.9,5.9,18378040.0,5.8944,5.8944,5.8745,5.8745,18378040.0
2020-01-06 09:30:00,5.81,5.87,5.78,5.86,47618400.0,5.7849,5.8446,5.755,5.8347,47618400.0
2020-01-06 10:00:00,5.86,5.9,5.85,5.89,21221560.0,5.8347,5.8745,5.8247,5.8646,21221560.0
2020-01-06 10:30:00,5.89,5.93,5.88,5.92,17563880.0,5.8646,5.9044,5.8546,5.8944,17563880.0
2020-01-06 11:00:00,5.92,5.92,5.9,5.91,11582920.0,5.8944,5.8944,5.8745,5.8845,11582920.0
2020-01-06 11:30:00,5.91,5.92,5.9,5.91,9161960.0,5.8845,5.8944,5.8745,5.8845,9161960.0
2020-01-06 12:00:00,5.91,5.91,5.89,5.89,8062000.0,5.8845,5.8845,5.8646,5.8646,8062000.0
2020-01-06 12:30:00,5.89,5.9,5.88,5.89,7735480.0,5.8646,5.8745,5.8546,5.8646,7735480.0
2020-01-06 13:00:00,5.89,5.9,5.88,5.9,7689240.0,5.8646,5.8745,5.8546,5.8745,7689240.0
2020-01-06 13:30:00,5.9,5.91,5.9,5.9,8489080.0,5.8745,5.8845,5.8745,5.8745,8489080.0
2020-01-06 14:00:00,5.9,5.92,5.89,5.92,7904320.0,5.8745,5.8944,5.8646,5.8944,7904320.0
2020-01-06 14:30:00,5.92,5.92,5.91,5.91,3866640.0,5.8944,5.8944,5.8845,5.8845,3866640.0
2020-01-06 15:00:00,5.91,5.92,5.91,5.91,6216200.0,5.8845,5.8944,5.8845,5.8845,6216200.0
2020-01-06 15:30:00,5.91,5.93,5.91,5.93,17345880.0,5.8845,5.9044,5.8845,5.9044,17345880.0
2020-01-07 09:30:00,5.96,5.99,5.91,5.97,43225480.0,5.9343,5.9641,5.8845,5.9442,43225480.0
2020-01-07 10:00:00,5.98,6.01,5.97,5.98,30174600.0,5.9542,5.984,5.9442,5.9542,30174600.0
2020-01-07 10:30:00,5.98,6.04,5.96,6.03,23676840.0,5.9542,6.0139,5.9343,6.004,23676840.0
2020-01-07 11:00:00,6.03,6.04,6.02,6.02,23694200.0,6.004,6.0139,5.994,5.994,23694200.0
2020-01-07 11:30:00,6.02,6.03,6.01,6.02,13481400.0,5.994,6.004,5.984,5.994,13481400.0
2020-01-07 12:00:00,6.02,6.04,6.01,6.03,12855520.0,5.994,6.0139,5.984,6.004,12855520.0
2020-01-07 12:30:00,6.03,6.04,6.02,6.03,9701720.0,6.004,6.0139,5.994,6.004,9701720.0
2020-01-07 13:00:00,6.03,6.04,6.03,6.03,9844760.0,6.004,6.0139,6.004,6.004,9844760.0
2020-01-07 13:30:00,6.03,6.03,6.0,6.01,15070760.0,6.004,6.004,5.9741,5.984,15070760.0
2020-01-07 14:00:00,6.01,6.01,5.99,6.0,9970840.0,5.984,5.984,5.9641,5.9741,9970840.0
2020-01-07 14:30:00,6.0,6.01,5.99,6.0,7658000.0,5.9741,5.984,5.9641,5.9741,7658000.0
2020-01-07 15:00:00,6.0,6.01,6.0,6.01,7100080.0,5.9741,5.984,5.9741,5.984,7100080.0
2020-01-07 15:30:00,6.01,6.02,5.99,6.0,27444120.0,5.984,5.994,5.9641,5.9741,27444120.0
2020-01-08 09:30:00,5.99,6.02,5.96,6.0,44386720.0,5.9641,5.994,5.9343,5.9741,44386720.0
2020-01-08 10:00:00,5.99,6.01,5.98,5.99,19402920.0,5.9641,5.984,5.9542,5.9641,19402920.0
2020-01-08 10:30:00,5.99,6.0,5.95,5.97,14632160.0,5.9641,5.9741,5.9243,5.9442,14632160.0
2020-01-08 11:00:00,5.97,6.0,5.96,5.99,10603160.0,5.9442,5.9741,5.9343,5.9641,10603160.0
2020-01-08 11:30:00,5.99,6.04,5.98,6.02,20644560.0,5.9641,6.0139,5.9542,5.994,20644560.0
2020-01-08 12:00:00,6.02,6.04,6.02,6.02,8454800.0,5.994,6.0139,5.994,5.994,8454800.0
2020-01-08 12:30:00,6.02,6.03,6.02,6.03,6949720.0,5.994,6.004,5.994,6.004,6949720.0
2020-01-08 13:00:00,6.03,6.03,6.02,6.03,5233760.0,6.004,6.004,5.994,6.004,5233760.0
2020-01-08 13:30:00,6.03,6.04,6.02,6.02,7448680.0,6.004,6.0139,5.994,5.994,7448680.0
2020-01-08 14:00:00,6.02,6.04,6.02,6.03,11226440.0,5.994,6.0139,5.994,6.004,11226440.0
2020-01-08 14:30:00,6.03,6.03,6.03,6.03,6264880.0,6.004,6.004,6.004,6.004,6264880.0
2020-01-08 15:00:00,6.03,6.05,6.03,6.04,16247280.0,6.004,6.0239,6.004,6.0139,16247280.0
2020-01-08 15:30:00,6.04,6.04,6.0,6.01,27883640.0,6.0139,6.0139,5.9741,5.984,27883640.0
2020-01-09 09:30:00,6.09,6.15,6.07,6.13,46338920.0,6.0637,6.1234,6.0438,6.1035,46338920.0
2020-01-09 10:00:00,6.13,6.13,6.1,6.11,20098120.0,6.1035,6.1035,6.0737,6.0836,20098120.0
2020-01-09 10:30:00,6.11,6.13,6.1,6.11,13489400.0,6.0836,6.1035,6.0737,6.0836,13489400.0
2020-01-09 11:00:00,6.11,6.12,6.08,6.09,12985440.0,6.0836,6.0936,6.0537,6.0637,12985440.0
2020-01-09 11:30:00,6.09,6.11,6.09,6.1,9544680.0,6.0637,6.0836,6.0637,6.0737,9544680.0
2020-01-09 12:00:00,6.1,6.1,6.06,6.07,12787840.0,6.0737,6.0737,6.0338,6.0438,12787840.0
2020-01-09 12:30:00,6.07,6.07,6.02,6.06,14007000.0,6.0438,6.0438,5.994,6.0338,14007000.0
2020-01-09 13:00:00,6.06,6.06,6.04,6.06,7189200.0,6.0338,6.0338,6.0139,6.0338,7189200.0
2020-01-09 13:30:00,6.06,6.07,6.05,6.07,5362720.0,6.0338,6.0438,6.0239,6.0438,5362720.0
2020-01-09 14:00:00,6.07,6.08,6.06,6.08,7709280.0,6.0438,6.0537,6.0338,6.0537,7709280.0
2020-01-09 14:30:00,6.08,6.09,6.08,6.08,7592880.0,6.0537,6.0637,6.0537,6.0537,7592880.0
2020-01-09 15:00:00,6.08,6.09,6.06,6.07,6738200.0,6.0537,6.0637,6.0338,6.0438,6738200.0
2020-01-09 15:30:00,6.07,6.08,6.06,6.08,17736640.0,6.0438,6.0537,6.0338,6.0537,17736640.0
2020-01-10 09:30:00,6.18,6.21,6.14,6.16,68149360.0,6.1533,6.1832,6.1135,6.1334,68149360.0
2020-01-10 10:00:00,6.16,6.19,6.15,6.18,28290400.0,6.1334,6.1633,6.1234,6.1533,28290400.0
2020-01-10 10:30:00,6.18,6.2,6.16,6.18,30556760.0,6.1533,6.1732,6.1334,6.1533,30556760.0
2020-01-10 11:00:00,6.18,6.18,6.16,6.17,11366720.0,6.1533,6.1533,6.1334,6.1434,11366720.0
2020-01-10 11:30:00,6.16,6.17,6.15,6.16,12973560.0,6.1334,6.1434,6.1234,6.1334,12973560.0
2020-01-10 12:00:00,6.16,6.16,6.1,6.13,21062160.0,6.1334,6.1334,6.0737,6.1035,21062160.0
2020-01-10 12:30:00,6.13,6.13,6.12,6.13,9234680.0,6.1035,6.1035,6.0936,6.1035,9234680.0
2020-01-10 13:00:00,6.13,6.14,6.12,6.13,8657760.0,6.1035,6.1135,6.0936,6.1035,8657760.0
2020-01-10 13:30:00,6.13,6.14,6.13,6.13,4857280.0,6.1035,6.1135,6.1035,6.1035,4857280.0
2020-01-10 14:00:00,6.13,6.13,6.12,6.12,6815040.0,6.1035,6.1035,6.0936,6.0936,6815040.0
2020-01-10 14:30:00,6.12,6.13,6.11,6.13,6116520.0,6.0936,6.1035,6.0836,6.1035,6116520.0
2020-01-10 15:00:00,6.13,6.13,6.11,6.11,8083440.0,6.1035,6.1035,6.0836,6.0836,8083440.0
2020-01-10 15:30:00,6.11,6.12,6.09,6.11,23395920.0,6.0836,6.0936,6.0637,6.0836,23395920.0
2020-01-13 09:30:00,6.19,6.25,6.17,6.24,46315680.0,6.1633,6.223,6.1434,6.213,46315680.0
2020-01-13 10:00:00,6.24,6.26,6.23,6.25,29526400.0,6.213,6.233,6.2031,6.223,29526400.0
2020-01-13 10:30:00,6.25,6.27,6.23,6.25,18031200.0,6.223,6.2429,6.2031,6.223,18031200.0
2020-01-13 11:00:00,6.25,6.28,6.25,6.27,11367360.0,6.223,6.2529,6.223,6.2429,11367360.0
2020-01-13 11:30:00,6.26,6.28,6.25,6.28,10549400.0,6.233,6.2529,6.223,6.2529,10549400.0
2020-01-13 12:00:00,6.28,6.29,6.27,6.28,8055600.0,6.2529,6.2628,6.2429,6.2529,8055600.0
2020-01-13 12:30:00,6.28,6.29,6.27,6.28,11217960.0,6.2529,6.2628,6.2429,6.2529,11217960.0
2020-01-13 13:00:00,6.27,6.3,6.27,6.3,11742600.0,6.2429,6.2728,6.2429,6.2728,11742600.0
2020-01-13 13:30:00,6.3,6.31,6.29,6.3,10454200.0,6.2728,6.2827,6.2628,6.2728,10454200.0
2020-01-13 14:00:00,6.3,6.31,6.3,6.31,8989640.0,6.2728,6.2827,6.2728,6.2827,8989640.0
2020-01-13 14:30:00,6.31,6.32,6.3,6.31,13117240.0,6.2827,6.2927,6.2728,6.2827,13117240.0
2020-01-13 15:00:00,6.31,6.32,6.29,6.29,12414440.0,6.2827,6.2927,6.2628,6.2628,12414440.0
2020-01-13 15:30:00,6.29,6.3,6.29,6.3,31133200.0,6.2628,6.2728,6.2628,6.2728,31133200.0
2020-01-14 09:30:00,6.26,6.28,6.19,6.19,58200200.0,6.233,6.2529,6.1633,6.1633,58200200.0
2020-01-14 10:00:00,6.19,6.23,6.18,6.22,23799120.0,6.1633,6.2031,6.1533,6.1931,23799120.0
2020-01-14 10:30:00,6.22,6.24,6.18,6.2,20104600.0,6.1931,6.213,6.1533,6.1732,20104600.0
2020-01-14 11:00:00,6.2,6.22,6.19,6.21,17477640.0,6.1732,6.1931,6.1633,6.1832,17477640.0
2020-01-14 11:30:00,6.21,6.22,6.2,6.22,11102160.0,6.1832,6.1931,6.1732,6.1931,11102160.0
2020-01-14 12:00:00,6.22,6.24,6.22,6.24,16673080.0,6.1931,6.213,6.1931,6.213,16673080.0
2020-01-14 12:30:00,6.24,6.25,6.23,6.24,13990720.0,6.213,6.223,6.2031,6.213,13990720.0
2020-01-14 13:00:00,6.24,6.25,6.24,6.24,8825760.0,6.213,6.223,6.213,6.213,8825760.0
2020-01-14 13:30:00,6.24,6.25,6.19,6.19,21053920.0,6.213,6.223,6.1633,6.1633,21053920.0
2020-01-14 14:00:00,6.19,6.21,6.17,6.21,17783920.0,6.1633,6.1832,6.1434,6.1832,17783920.0
2020-01-14 14:30:00,6.21,6.22,6.2,6.2,7579360.0,6.1832,6.1931,6.1732,6.1732,7579360.0
2020-01-14 15:00:00,6.2,6.21,6.17,6.17,12171560.0,6.1732,6.1832,6.1434,6.1434,12171560.0
2020-01-14 15:30:00,6.17,6.2,6.17,6.18,20438840.0,6.1434,6.1732,6.1434,6.1533,20438840.0
2020-01-15 09:30:00,6.19,6.22,6.16,6.2,39736280.0,6.1633,6.1931,6.1334,6.1732,39736280.0
2020-01-15 10:00:00,6.19,6.21,6.16,6.17,18712040.0,6.1633,6.1832,6.1334,6.1434,18712040.0
2020-01-15 10:30:00,6.17,6.19,6.16,6.18,9296800.0,6.1434,6.1633,6.1334,6.1533,9296800.0
2020-01-15 11:00:00,6.18,6.18,6.15,6.15,18155040.0,6.1533,6.1533,6.1234,6.1234,18155040.0
2020-01-15 11:30:00,6.15,6.17,6.14,6.14,10571080.0,6.1234,6.1434,6.1135,6.1135,10571080.0
2020-01-15 12:00:00,6.14,6.15,6.13,6.13,8242000.0,6.1135,6.1234,6.1035,6.1035,8242000.0
2020-01-15 12:30:00,6.13,6.13,6.11,6.13,13989280.0,6.1035,6.1035,6.0836,6.1035,13989280.0
2020-01-15 13:00:00,6.13,6.15,6.12,6.14,7791760.0,6.1035,6.1234,6.0936,6.1135,7791760.0
2020-01-15 13:30:00,6.14,6.15,6.13,6.14,7592640.0,6.1135,6.1234,6.1035,6.1135,7592640.0
2020-01-15 14:00:00,6.14,6.16,6.14,6.15,14005400.0,6.1135,6.1334,6.1135,6.1234,14005400.0
2020-01-15 14:30:00,6.15,6.16,6.14,6.14,6417560.0,6.1234,6.1334,6.1135,6.1135,6417560.0
2020-01-15 15:00:00,6.14,6.15,6.12,6.13,12780640.0,6.1135,6.1234,6.0936,6.1035,12780640.0
2020-01-15 15:30:00,6.13,6.14,6.12,6.14,19241880.0,6.1035,6.1135,6.0936,6.1135,19241880.0
2020-01-16 09:30:00,6.19,6.23,6.18,6.21,38147560.0,6.1633,6.2031,6.1533,6.1832,38147560.0
2020-01-16 10:00:00,6.2,6.22,6.19,6.2,13097280.0,6.1732,6.1931,6.1633,6.1732,13097280.0
2020-01-16 10:30:00,6.2,6.21,6.17,6.18,11681080.0,6.1732,6.1832,6.1434,6.1533,11681080.0
2020-01-16 11:00:00,6.18,6.19,6.17,6.18,9675800.0,6.1533,6.1633,6.1434,6.1533,9675800.0
2020-01-16 11:30:00,6.18,6.19,6.17,6.19,7515600.0,6.1533,6.1633,6.1434,6.1633,7515600.0
2020-01-16 12:00:00,6.19,6.2,6.18,6.19,10615200.0,6.1633,6.1732,6.1533,6.1633,10615200.0
2020-01-16 12:30:00,6.19,6.2,6.18,6.19,5667840.0,6.1633,6.1732,6.1533,6.1633,5667840.0
2020-01-16 13:00:00,6.19,6.19,6.17,6.18,5329040.0,6.1633,6.1633,6.1434,6.1533,5329040.0
2020-01-16 13:30:00,6.18,6.2,6.18,6.19,8847840.0,6.1533,6.1732,6.1533,6.1633,8847840.0
2020-01-16 14:00:00,6.19,6.2,6.19,6.19,5174920.0,6.1633,6.1732,6.1633,6.1633,5174920.0
2020-01-16 14:30:00,6.19,6.2,6.18,6.19,4381240.0,6.1633,6.1732,6.1533,6.1633,4381240.0
2020-01-16 15:00:00,6.19,6.21,6.19,6.21,10441800.0,6.1633,6.1832,6.1633,6.1832,10441800.0
2020-01-16 15:30:00,6.21,6.23,6.2,6.23,24302680.0,6.1832,6.2031,6.1732,6.2031,24302680.0
2020-01-17 09:30:00,6.24,6.25,6.2,6.21,37275760.0,6.213,6.223,6.1732,6.1832,37275760.0
2020-01-17 10:00:00,6.21,6.24,6.21,6.23,24724200.0,6.1832,6.213,6.1832,6.2031,24724200.0
2020-01-17 10:30:00,6.23,6.23,6.21,6.21,15845920.0,6.2031,6.2031,6.1832,6.1832,15845920.0
2020-01-17 11:00:00,6.21,6.22,6.18,6.19,8891600.0,6.1832,6.1931,6.1533,6.1633,8891600.0
2020-01-17 11:30:00,6.19,6.2,6.19,6.2,6885560.0,6.1633,6.1732,6.1633,6.1732,6885560.0
2020-01-17 12:00:00,6.2,6.21,6.19,6.21,5195080.0,6.1732,6.1832,6.1633,6.1832,5195080.0
2020-01-17 12:30:00,6.21,6.21,6.2,6.2,5253840.0,6.1832,6.1832,6.1732,6.1732,5253840.0
2020-01-17 13:00:00,6.2,6.22,6.2,6.21,3739680.0,6.1732,6.1931,6.1732,6.1832,3739680.0
2020-01-17 13:30:00,6.21,6.21,6.2,6.21,3630840.0,6.1832,6.1832,6.1732,6.1832,3630840.0
2020-01-17 14:00:00,6.21,6.22,6.2,6.22,6890880.0,6.1832,6.1931,6.1732,6.1931,6890880.0
2020-01-17 14:30:00,6.22,6.22,6.2,6.21,4981520.0,6.1931,6.1931,6.1732,6.1832,4981520.0
2020-01-17 15:00:00,6.21,6.22,6.19,6.21,7361120.0,6.1832,6.1931,6.1633,6.1832,7361120.0
2020-01-17 15:30:00,6.21,6.23,6.2,6.23,28706040.0,6.1832,6.2031,6.1732,6.2031,28706040.0
2020-01-21 09:30:00,6.2,6.22,6.16,6.21,24490120.0,6.1732,6.1931,6.1334,6.1832,24490120.0
2020-01-21 10:00:00,6.21,6.23,6.19,6.19,14134960.0,6.1832,6.2031,6.1633,6.1633,14134960.0
2020-01-21 10:30:00,6.19,6.21,6.19,6.2,6535320.0,6.1633,6.1832,6.1633,6.1732,6535320.0
2020-01-21 11:00:00,6.2,6.22,6.2,6.21,8126400.0,6.1732,6.1931,6.1732,6.1832,8126400.0
2020-01-21 11:30:00,6.21,6.23,6.21,6.22,8137760.0,6.1832,6.2031,6.1832,6.1931,8137760.0
2020-01-21 12:00:00,6.22,6.23,6.21,6.22,5683120.0,6.1931,6.2031,6.1832,6.1931,5683120.0
2020-01-21 12:30:00,6.22,6.23,6.22,6.23,6715840.0,6.1931,6.2031,6.1931,6.2031,6715840.0
2020-01-21 13:00:00,6.23,6.23,6.2,6.21,7214760.0,6.2031,6.2031,6.1732,6.1832,7214760.0
2020-01-21 13:30:00,6.21,6.22,6.18,6.18,7425040.0,6.1832,6.1931,6.1533,6.1533,7425040.0
2020-01-21 14:00:00,6.18,6.2,6.18,6.19,6707520.0,6.1533,6.1732,6.1533,6.1633,6707520.0
2020-01-21 14:30:00,6.19,6.2,6.18,6.2,7953080.0,6.1633,6.1732,6.1533,6.1732,7953080.0
2020-01-21 15:00:00,6.2,6.21,6.2,6.21,5381880.0,6.1732,6.1832,6.1732,6.1832,5381880.0
2020-01-21 15:30:00,6.21,6.21,6.18,6.2,18929360.0,6.1832,6.1832,6.1533,6.1732,18929360.0
2020-01-22 09:30:00,6.24,6.31,6.23,6.31,37545360.0,6.213,6.2827,6.2031,6.2827,37545360.0
2020-01-22 10:00:00,6.31,6.31,6.29,6.31,16349880.0,6.2827,6.2827,6.2628,6.2827,16349880.0
2020-01-22 10:30:00,6.31,6.34,6.31,6.31,20290280.0,6.2827,6.3126,6.2827,6.2827,20290280.0
2020-01-22 11:00:00,6.31,6.32,6.3,6.32,12268600.0,6.2827,6.2927,6.2728,6.2927,12268600.0
2020-01-22 11:30:00,6.32,6.33,6.3,6.3,8855960.0,6.2927,6.3027,6.2728,6.2728,8855960.0
2020-01-22 12:00:00,6.31,6.31,6.29,6.3,9232320.0,6.2827,6.2827,6.2628,6.2728,9232320.0
2020-01-22 12:30:00,6.3,6.31,6.29,6.3,5548320.0,6.2728,6.2827,6.2628,6.2728,5548320.0
2020-01-22 13:00:00,6.3,6.31,6.29,6.3,4941800.0,6.2728,6.2827,6.2628,6.2728,4941800.0
2020-01-22 13:30:00,6.3,6.3,6.27,6.27,5620360.0,6.2728,6.2728,6.2429,6.2429,5620360.0
2020-01-22 14:00:00,6.27,6.28,6.27,6.27,7534320.0,6.2429,6.2529,6.2429,6.2429,7534320.0
2020-01-22 14:30:00,6.27,6.28,6.26,6.28,7689360.0,6.2429,6.2529,6.233,6.2529,7689360.0
2020-01-22 15:00:00,6.28,6.28,6.24,6.25,11322080.0,6.2529,6.2529,6.213,6.223,11322080.0
2020-01-22 15:30:00,6.25,6.27,6.25,6.25,14832320.0,6.223,6.2429,6.223,6.223,14832320.0
2020-01-23 09:30:00,6.29,6.3,6.2,6.23,35023000.0,6.2628,6.2728,6.1732,6.2031,35023000.0
2020-01-23 10:00:00,6.23,6.26,6.22,6.26,16101960.0,6.2031,6.233,6.1931,6.233,16101960.0
2020-01-23 10:30:00,6.27,6.28,6.25,6.25,15296720.0,6.2429,6.2529,6.223,6.223,15296720.0
2020-01-23 11:00:00,6.25,6.26,6.24,6.24,7603240.0,6.223,6.233,6.213,6.213,7603240.0
2020-01-23 11:30:00,6.24,6.27,6.24,6.27,6844040.0,6.213,6.2429,6.213,6.2429,6844040.0
2020-01-23 12:00:00,6.27,6.3,6.26,6.29,10309680.0,6.2429,6.2728,6.233,6.2628,10309680.0
2020-01-23 12:30:00,6.29,6.29,6.27,6.27,6518920.0,6.2628,6.2628,6.2429,6.2429,6518920.0
2020-01-23 13:00:00,6.27,6.31,6.27,6.3,10838880.0,6.2429,6.2827,6.2429,6.2728,10838880.0
2020-01-23 13:30:00,6.3,6.31,6.29,6.31,6986760.0,6.2728,6.2827,6.2628,6.2827,6986760.0
2020-01-23 14:00:00,6.31,6.33,6.31,6.32,12197240.0,6.2827,6.3027,6.2827,6.2927,12197240.0
2020-01-23 14:30:00,6.32,6.33,6.31,6.33,5906320.0,6.2927,6.3027,6.2827,6.3027,5906320.0
2020-01-23 15:00:00,6.33,6.33,6.32,6.33,6904720.0,6.3027,6.3027,6.2927,6.3027,6904720.0
2020-01-23 15:30:00,6.33,6.33,6.31,6.32,18367360.0,6.3027,6.3027,6.2827,6.2927,18367360.0
2020-01-24 09:30:00,6.45,6.49,6.37,6.39,59018720.0,6.4221,6.462,6.3425,6.3624,59018720.0
2020-01-24 10:00:00,6.39,6.4,6.33,6.34,20590760.0,6.3624,6.3724,6.3027,6.3126,20590760.0
2020-01-24 10:30:00,6.34,6.39,6.34,6.38,21099920.0,6.3126,6.3624,6.3126,6.3524,21099920.0
2020-01-24 11:00:00,6.38,6.4,6.36,6.37,17316320.0,6.3524,6.3724,6.3325,6.3425,17316320.0
2020-01-24 11:30:00,6.37,6.38,6.34,6.34,13672680.0,6.3425,6.3524,6.3126,6.3126,13672680.0
2020-01-24 12:00:00,6.34,6.34,6.29,6.3,19907320.0,6.3126,6.3126,6.2628,6.2728,19907320.0
2020-01-24 12:30:00,6.3,6.34,6.3,6.33,13839000.0,6.2728,6.3126,6.2728,6.3027,13839000.0
2020-01-24 13:00:00,6.33,6.33,6.29,6.29,8290880.0,6.3027,6.3027,6.2628,6.2628,8290880.0
2020-01-24 13:30:00,6.29,6.3,6.25,6.28,15432480.0,6.2628,6.2728,6.223,6.2529,15432480.0
2020-01-24 14:00:00,6.28,6.28,6.21,6.22,19488880.0,6.2529,6.2529,6.1832,6.1931,19488880.0
2020-01-24 14:30:00,6.22,6.27,6.21,6.27,19076040.0,6.1931,6.2429,6.1832,6.2429,19076040.0
2020-01-24 15:00:00,6.27,6.29,6.26,6.29,19588720.0,6.2429,6.2628,6.233,6.2628,19588720.0
2020-01-24 15:30:00,6.28,6.29,6.23,6.26,24821600.0,6.2529,6.2628,6.2031,6.233,24821600.0
2020-01-27 09:30:00,5.96,6.02,5.81,5.99,80858320.0,5.9343,5.994,5.7849,5.9641,80858320.0
2020-01-27 10:00:00,5.99,6.02,5.95,6.01,36763680.0,5.9641,5.994,5.9243,5.984,36763680.0
2020-01-27 10:30:00,6.01,6.01,5.96,5.97,26414040.0,5.984,5.984,5.9343,5.9442,26414040.0
2020-01-27 11:00:00,5.97,5.98,5.94,5.96,20994520.0,5.9442,5.9542,5.9143,5.9343,20994520.0
2020-01-27 11:30:00,5.96,6.0,5.96,6.0,19400160.0,5.9343,5.9741,5.9343,5.9741,19400160.0
2020-01-27 12:00:00,6.0,6.04,5.99,6.03,24286600.0,5.9741,6.0139,5.9641,6.004,24286600.0
2020-01-27 12:30:00,6.03,6.04,6.03,6.03,13857440.0,6.004,6.0139,6.004,6.004,13857440.0
2020-01-27 13:00:00,6.03,6.05,6.03,6.05,11578320.0,6.004,6.0239,6.004,6.0239,11578320.0
2020-01-27 13:30:00,6.04,6.06,6.04,6.04,12209080.0,6.0139,6.0338,6.0139,6.0139,12209080.0
2020-01-27 14:00:00,6.04,6.04,6.02,6.04,12185160.0,6.0139,6.0139,5.994,6.0139,12185160.0
2020-01-27 14:30:00,6.04,6.05,5.99,6.01,20346280.0,6.0139,6.0239,5.9641,5.984,20346280.0
2020-01-27 15:00:00,6.01,6.02,5.99,6.01,16089760.0,5.984,5.994,5.9641,5.984,16089760.0
2020-01-27 15:30:00,6.01,6.01,5.99,6.0,34057160.0,5.984,5.984,5.9641,5.9741,34057160.0
2020-01-28 09:30:00,6.07,6.11,6.02,6.05,40293800.0,6.0438,6.0836,5.994,6.0239,40293800.0
2020-01-28 10:00:00,6.06,6.11,6.05,6.1,27012320.0,6.0338,6.0836,6.0239,6.0737,27012320.0
2020-01-28 10:30:00,6.1,6.13,6.1,6.12,18061760.0,6.0737,6.1035,6.0737,6.0936,18061760.0
2020-01-28 11:00:00,6.12,6.15,6.1,6.14,16620520.0,6.0936,6.1234,6.0737,6.1135,16620520.0
2020-01-28 11:30:00,6.14,6.17,6.13,6.16,13912000.0,6.1135,6.1434,6.1035,6.1334,13912000.0
2020-01-28 12:00:00,6.16,6.18,6.16,6.17,13671560.0,6.1334,6.1533,6.1334,6.1434,13671560.0
2020-01-28 12:30:00,6.17,6.18,6.16,6.16,12352240.0,6.1434,6.1533,6.1334,6.1334,12352240.0
2020-01-28 13:00:00,6.16,6.17,6.15,6.17,12633560.0,6.1334,6.1434,6.1234,6.1434,12633560.0
2020-01-28 13:30:00,6.17,6.19,6.16,6.19,8734880.0,6.1434,6.1633,6.1334,6.1633,8734880.0
2020-01-28 14:00:00,6.19,6.21,6.19,6.2,11718880.0,6.1633,6.1832,6.1633,6.1732,11718880.0
2020-01-28 14:30:00,6.2,6.22,6.2,6.22,13987840.0,6.1732,6.1931,6.1732,6.1931,13987840.0
2020-01-28 15:00:00,6.22,6.23,6.21,6.23,11675520.0,6.1931,6.2031,6.1832,6.2031,11675520.0
2020-01-28 15:30:00,6.23,6.23,6.19,6.2,24153640.0,6.2031,6.2031,6.1633,6.1732,24153640.0
2020-01-29 09:30:00,6.18,6.22,6.15,6.16,44347720.0,6.1533,6.1931,6.1234,6.1334,44347720.0
2020-01-29 10:00:00,6.16,6.16,6.11,6.15,32612400.0,6.1334,6.1334,6.0836,6.1234,32612400.0
2020-01-29 10:30:00,6.14,6.15,6.13,6.13,11172040.0,6.1135,6.1234,6.1035,6.1035,11172040.0
2020-01-29 11:00:00,6.13,6.14,6.11,6.12,17209880.0,6.1035,6.1135,6.0836,6.0936,17209880.0
2020-01-29 11:30:00,6.12,6.13,6.1,6.12,12583840.0,6.0936,6.1035,6.0737,6.0936,12583840.0
2020-01-29 12:00:00,6.12,6.14,6.12,6.14,7448760.0,6.0936,6.1135,6.0936,6.1135,7448760.0
2020-01-29 12:30:00,6.14,6.16,6.13,6.14,8784200.0,6.1135,6.1334,6.1035,6.1135,8784200.0
2020-01-29 13:00:00,6.15,6.16,6.14,6.16,6092680.0,6.1234,6.1334,6.1135,6.1334,6092680.0
2020-01-29 13:30:00,6.16,6.16,6.15,6.16,6290560.0,6.1334,6.1334,6.1234,6.1334,6290560.0
2020-01-29 14:00:00,6.16,6.18,6.15,6.17,9972560.0,6.1334,6.1533,6.1234,6.1434,9972560.0
2020-01-29 14:30:00,6.17,6.18,6.17,6.17,6808880.0,6.1434,6.1533,6.1434,6.1434,6808880.0
2020-01-29 15:00:00,6.17,6.17,6.14,6.16,10966760.0,6.1434,6.1434,6.1135,6.1334,10966760.0
2020-01-29 15:30:00,6.15,6.16,6.13,6.14,16106720.0,6.1234,6.1334,6.1035,6.1135,16106720.0
2020-01-30 09:30:00,6.04,6.16,6.02,6.1,32727080.0,6.0139,6.1334,5.994,6.0737,32727080.0
2020-01-30 10:00:00,6.1,6.13,6.06,6.07,17213920.0,6.0737,6.1035,6.0338,6.0438,17213920.0
2020-01-30 10:30:00,6.07,6.07,5.99,6.0,30192480.0,6.0438,6.0438,5.9641,5.9741,30192480.0
2020-01-30 11:00:00,6.0,6.07,6.0,6.06,15493160.0,5.9741,6.0438,5.9741,6.0338,15493160.0
2020-01-30 11:30:00,6.06,6.1,6.05,6.08,13851520.0,6.0338,6.0737,6.0239,6.0537,13851520.0
2020-01-30 12:00:00,6.08,6.09,6.05,6.05,6662040.0,6.0537,6.0637,6.0239,6.0239,6662040.0
2020-01-30 12:30:00,6.05,6.06,6.02,6.03,8467600.0,6.0239,6.0338,5.994,6.004,8467600.0
2020-01-30 13:00:00,6.03,6.05,6.02,6.04,11504200.0,6.004,6.0239,5.994,6.0139,11504200.0
2020-01-30 13:30:00,6.04,6.05,6.04,6.04,8111520.0,6.0139,6.0239,6.0139,6.0139,8111520.0
2020-01-30 14:00:00,6.04,6.09,6.04,6.08,12680680.0,6.0139,6.0637,6.0139,6.0537,12680680.0
2020-01-30 14:30:00,6.08,6.12,6.06,6.1,22862960.0,6.0537,6.0936,6.0338,6.0737,22862960.0
2020-01-30 15:00:00,6.1,6.12,6.09,6.11,13460400.0,6.0737,6.0936,6.0637,6.0836,13460400.0
2020-01-30 15:30:00,6.11,6.15,6.1,6.15,23266000.0,6.0836,6.1234,6.0737,6.1234,23266000.0
2020-01-31 09:30:00,6.1,6.11,6.01,6.04,26233360.0,6.0737,6.0836,5.984,6.0139,26233360.0
2020-01-31 10:00:00,6.03,6.03,5.96,5.97,25534840.0,6.004,6.004,5.9343,5.9442,25534840.0
2020-01-31 10:30:00,5.97,5.99,5.96,5.96,15836120.0,5.9442,5.9641,5.9343,5.9343,15836120.0
2020-01-31 11:00:00,5.96,5.99,5.93,5.93,17442280.0,5.9343,5.9641,5.9044,5.9044,17442280.0
2020-01-31 11:30:00,5.94,6.0,5.92,6.0,15016760.0,5.9143,5.9741,5.8944,5.9741,15016760.0
2020-01-31 12:00:00,6.0,6.0,5.95,5.98,25691720.0,5.9741,5.9741,5.9243,5.9542,25691720.0
2020-01-31 12:30:00,5.98,5.98,5.94,5.96,13966960.0,5.9542,5.9542,5.9143,5.9343,13966960.0
2020-01-31 13:00:00,5.96,5.98,5.95,5.95,9530600.0,5.9343,5.9542,5.9243,5.9243,9530600.0
2020-01-31 13:30:00,5.95,5.96,5.93,5.96,14316400.0,5.9243,5.9343,5.9044,5.9343,14316400.0
2020-01-31 14:00:00,5.96,5.97,5.94,5.94,8804920.0,5.9343,5.9442,5.9143,5.9143,8804920.0
2020-01-31 14:30:00,5.94,5.97,5.94,5.94,11421320.0,5.9143,5.9442,5.9143,5.9143,11421320.0
2020-01-31 15:00:00,5.94,5.95,5.9,5.9,21120760.0,5.9143,5.9243,5.8745,5.8745,21120760.0
2020-01-31 15:30:00,5.9,5.92,5.87,5.91,50512240.0,5.8745,5.8944,5.8446,5.8845,50512240.0
2020-02-03 09:30:00,5.9,5.98,5.89,5.97,37476200.0,5.8745,5.9542,5.8646,5.9442,37476200.0
2020-02-03 10:00:00,5.97,6.01,5.96,6.01,21188960.0,5.9442,5.984,5.9343,5.984,21188960.0
2020-02-03 10:30:00,6.01,6.03,5.99,6.0,14472360.0,5.984,6.004,5.9641,5.9741,14472360.0
2020-02-03 11:00:00,6.0,6.03,6.0,6.01,20256360.0,5.9741,6.004,5.9741,5.984,20256360.0
2020-02-03 11:30:00,6.01,6.02,5.99,6.0,15133680.0,5.984,5.994,5.9641,5.9741,15133680.0
2020-02-03 12:00:00,6.0,6.01,5.99,6.01,11726280.0,5.9741,5.984,5.9641,5.984,11726280.0
2020-02-03 12:30:00,6.01,6.02,6.0,6.01,6591400.0,5.984,5.994,5.9741,5.984,6591400.0
2020-02-03 13:00:00,6.01,6.02,5.99,5.99,8700440.0,5.984,5.994,5.9641,5.9641,8700440.0
2020-02-03 13:30:00,5.99,6.0,5.98,5.99,7322800.0,5.9641,5.9741,5.9542,5.9641,7322800.0
2020-02-03 14:00:00,5.99,6.0,5.98,5.99,6095680.0,5.9641,5.9741,5.9542,5.9641,6095680.0
2020-02-03 14:30:00,5.99,6.01,5.98,6.0,6881240.0,5.9641,5.984,5.9542,5.9741,6881240.0
2020-02-03 15:00:00,6.0,6.02,5.99,6.02,10017960.0,5.9741,5.994,5.9641,5.994,10017960.0
2020-02-03 15:30:00,6.01,6.02,5.99,6.01,17167560.0,5.984,5.994,5.9641,5.984,17167560.0
2020-02-04 09:30:00,6.14,6.18,6.11,6.13,38197080.0,6.1135,6.1533,6.0836,6.1035,38197080.0
2020-02-04 10:00:00,6.13,6.14,6.1,6.12,17812960.0,6.1035,6.1135,6.0737,6.0936,17812960.0
2020-02-04 10:30:00,6.12,6.14,6.11,6.14,8582920.0,6.0936,6.1135,6.0836,6.1135,8582920.0
2020-02-04 11:00:00,6.14,6.15,6.13,6.15,9945080.0,6.1135,6.1234,6.1035,6.1234,9945080.0
2020-02-04 11:30:00,6.15,6.2,6.15,6.19,37049840.0,6.1234,6.1732,6.1234,6.1633,37049840.0
2020-02-04 12:00:00,6.19,6.2,6.17,6.18,12510880.0,6.1633,6.1732,6.1434,6.1533,12510880.0
2020-02-04 12:30:00,6.18,6.18,6.16,6.17,6720280.0,6.1533,6.1533,6.1334,6.1434,6720280.0
2020-02-04 13:00:00,6.17,6.17,6.16,6.16,5437880.0,6.1434,6.1434,6.1334,6.1334,5437880.0
2020-02-04 13:30:00,6.16,6.18,6.16,6.17,6077800.0,6.1334,6.1533,6.1334,6.1434,6077800.0
2020-02-04 14:00:00,6.17,6.17,6.15,6.15,6853800.0,6.1434,6.1434,6.1234,6.1234,6853800.0
2020-02-04 14:30:00,6.15,6.18,6.15,6.17,7094640.0,6.1234,6.1533,6.1234,6.1434,7094640.0
2020-02-04 15:00:00,6.17,6.18,6.17,6.18,6264000.0,6.1434,6.1533,6.1434,6.1533,6264000.0
2020-02-04 15:30:00,6.18,6.19,6.16,6.18,17493880.0,6.1533,6.1633,6.1334,6.1533,17493880.0
2020-02-05 09:30:00,6.3,6.31,6.23,6.26,33584200.0,6.2728,6.2827,6.2031,6.233,33584200.0
2020-02-05 10:00:00,6.26,6.28,6.22,6.23,18045400.0,6.233,6.2529,6.1931,6.2031,18045400.0
2020-02-05 10:30:00,6.23,6.24,6.19,6.23,15424840.0,6.2031,6.213,6.1633,6.2031,15424840.0
2020-02-05 11:00:00,6.23,6.25,6.23,6.25,6924320.0,6.2031,6.223,6.2031,6.223,6924320.0
2020-02-05 11:30:00,6.25,6.25,6.22,6.24,7915200.0,6.223,6.223,6.1931,6.213,7915200.0
2020-02-05 12:00:00,6.24,6.25,6.24,6.25,4166040.0,6.213,6.223,6.213,6.223,4166040.0
2020-02-05 12:30:00,6.25,6.26,6.25,6.25,4243480.0,6.223,6.233,6.223,6.223,4243480.0
2020-02-05 13:00:00,6.25,6.25,6.23,6.24,4371400.0,6.223,6.223,6.2031,6.213,4371400.0
2020-02-05 13:30:00,6.24,6.25,6.22,6.22,4250560.0,6.213,6.223,6.1931,6.1931,4250560.0
2020-02-05 14:00:00,6.22,6.23,6.21,6.23,5744400.0,6.1931,6.2031,6.1832,6.2031,5744400.0
2020-02-05 14:30:00,6.23,6.27,6.23,6.27,8228320.0,6.2031,6.2429,6.2031,6.2429,8228320.0
2020-02-05 15:00:00,6.27,6.29,6.27,6.27,9178360.0,6.2429,6.2628,6.2429,6.2429,9178360.0
2020-02-05 15:30:00,6.27,6.27,6.25,6.27,17599840.0,6.2429,6.2429,6.223,6.2429,17599840.0
2020-02-06 09:30:00,6.29,6.31,6.22,6.28,32700840.0,6.2628,6.2827,6.1931,6.2529,32700840.0
2020-02-06 10:00:00,6.28,6.29,6.25,6.26,16453080.0,6.2529,6.2628,6.223,6.233,16453080.0
2020-02-06 10:30:00,6.26,6.29,6.25,6.27,7102560.0,6.233,6.2628,6.223,6.2429,7102560.0
2020-02-06 11:00:00,6.27,6.3,6.27,6.3,13488440.0,6.2429,6.2728,6.2429,6.2728,13488440.0
2020-02-06 11:30:00,6.3,6.31,6.29,6.29,7659680.0,6.2728,6.2827,6.2628,6.2628,7659680.0
2020-02-06 12:00:00,6.29,6.33,6.29,6.33,12098040.0,6.2628,6.3027,6.2628,6.3027,12098040.0
2020-02-06 12:30:00,6.33,6.35,6.33,6.33,10406440.0,6.3027,6.3226,6.3027,6.3027,10406440.0
2020-02-06 13:00:00,6.33,6.34,6.32,6.32,7963280.0,6.3027,6.3126,6.2927,6.2927,7963280.0
2020-02-06 13:30:00,6.32,6.34,6.32,6.33,6471280.0,6.2927,6.3126,6.2927,6.3027,6471280.0
2020-02-06 14:00:00,6.34,6.34,6.32,6.33,7178280.0,6.3126,6.3126,6.2927,6.3027,7178280.0
2020-02-06 14:30:00,6.33,6.34,6.31,6.31,6848160.0,6.3027,6.3126,6.2827,6.2827,6848160.0
2020-02-06 15:00:00,6.31,6.33,6.31,6.33,8510040.0,6.2827,6.3027,6.2827,6.3027,8510040.0
2020-02-06 15:30:00,6.33,6.36,6.33,6.36,24645960.0,6.3027,6.3325,6.3027,6.3325,24645960.0
2020-02-07 09:30:00,6.32,6.33,6.26,6.3,25751600.0,6.2927,6.3027,6.233,6.2728,25751600.0
2020-02-07 10:00:00,6.3,6.31,6.28,6.3,12512000.0,6.2728,6.2827,6.2529,6.2728,12512000.0
2020-02-07 10:30:00,6.3,6.34,6.3,6.32,9460040.0,6.2728,6.3126,6.2728,6.2927,9460040.0
2020-02-07 11:00:00,6.32,6.33,6.31,6.32,6232960.0,6.2927,6.3027,6.2827,6.2927,6232960.0
2020-02-07 11:30:00,6.32,6.33,6.31,6.31,7556400.0,6.2927,6.3027,6.2827,6.2827,7556400.0
2020-02-07 12:00:00,6.31,6.33,6.31,6.33,5043920.0,6.2827,6.3027,6.2827,6.3027,5043920.0
2020-02-07 12:30:00,6.33,6.34,6.32,6.33,5651360.0,6.3027,6.3126,6.2927,6.3027,5651360.0
2020-02-07 13:00:00,6.33,6.33,6.31,6.32,4640600.0,6.3027,6.3027,6.2827,6.2927,4640600.0
2020-02-07 13:30:00,6.32,6.33,6.28,6.29,6855160.0,6.2927,6.3027,6.2529,6.2628,6855160.0
2020-02-07 14:00:00,6.29,6.29,6.27,6.29,12289760.0,6.2628,6.2628,6.2429,6.2628,12289760.0
2020-02-07 14:30:00,6.29,6.3,6.28,6.29,5941360.0,6.2628,6.2728,6.2529,6.2628,5941360.0
2020-02-07 15:00:00,6.29,6.3,6.27,6.28,5764040.0,6.2628,6.2728,6.2429,6.2529,5764040.0
2020-02-07 15:30:00,6.27,6.29,6.27,6.29,23863760.0,6.2429,6.2628,6.2429,6.2628,23863760.0
2020-02-10 09:30:00,6.31,6.45,6.31,6.44,59191440.0,6.2827,6.4221,6.2827,6.4122,59191440.0
2020-02-10 10:00:00,6.44,6.47,6.42,6.42,33190600.0,6.4122,6.4421,6.3923,6.3923,33190600.0
2020-02-10 10:30:00,6.42,6.45,6.41,6.43,30018880.0,6.3923,6.4221,6.3823,6.4022,30018880.0
2020-02-10 11:00:00,6.43,6.46,6.43,6.46,20408120.0,6.4022,6.4321,6.4022,6.4321,20408120.0
2020-02-10 11:30:00,6.46,6.49,6.46,6.49,23064720.0,6.4321,6.462,6.4321,6.462,23064720.0
2020-02-10 12:00:00,6.49,6.5,6.47,6.49,23865000.0,6.462,6.4719,6.4421,6.462,23865000.0
2020-02-10 12:30:00,6.49,6.49,6.47,6.49,29033960.0,6.462,6.462,6.4421,6.462,29033960.0
2020-02-10 13:00:00,6.49,6.53,6.49,6.51,28270280.0,6.462,6.5018,6.462,6.4819,28270280.0
2020-02-10 13:30:00,6.51,6.52,6.5,6.52,24251240.0,6.4819,6.4918,6.4719,6.4918,24251240.0
2020-02-10 14:00:00,6.52,6.55,6.52,6.54,17221320.0,6.4918,6.5217,6.4918,6.5118,17221320.0
2020-02-10 14:30:00,6.54,6.55,6.52,6.55,25827200.0,6.5118,6.5217,6.4918,6.5217,25827200.0
2020-02-10 15:00:00,6.55,6.56,6.54,6.54,25710000.0,6.5217,6.5317,6.5118,6.5118,25710000.0
2020-02-10 15:30:00,6.54,6.58,6.53,6.57,44601080.0,6.5118,6.5516,6.5018,6.5416,44601080.0
2020-02-11 09:30:00,6.68,6.76,6.62,6.75,99421560.0,6.6511,6.7308,6.5914,6.7208,99421560.0
2020-02-11 10:00:00,6.75,6.81,6.75,6.76,56943120.0,6.7208,6.7806,6.7208,6.7308,56943120.0
2020-02-11 10:30:00,6.76,6.81,6.76,6.79,44749960.0,6.7308,6.7806,6.7308,6.7607,44749960.0
2020-02-11 11:00:00,6.79,6.81,6.78,6.79,48343080.0,6.7607,6.7806,6.7507,6.7607,48343080.0
2020-02-11 11:30:00,6.79,6.8,6.74,6.75,42758120.0,6.7607,6.7706,6.7109,6.7208,42758120.0
2020-02-11 12:00:00,6.75,6.75,6.73,6.74,28360320.0,6.7208,6.7208,6.7009,6.7109,28360320.0
2020-02-11 12:30:00,6.74,6.76,6.72,6.76,20735960.0,6.7109,6.7308,6.691,6.7308,20735960.0
2020-02-11 13:00:00,6.76,6.76,6.74,6.75,11196240.0,6.7308,6.7308,6.7109,6.7208,11196240.0
2020-02-11 13:30:00,6.75,6.75,6.67,6.69,27307920.0,6.7208,6.7208,6.6412,6.6611,27307920.0
2020-02-11 14:00:00,6.69,6.7,6.65,6.66,28060040.0,6.6611,6.6711,6.6213,6.6312,28060040.0
2020-02-11 14:30:00,6.66,6.71,6.66,6.68,29490680.0,6.6312,6.681,6.6312,6.6511,29490680.0
2020-02-11 15:00:00,6.69,6.69,6.64,6.65,24631080.0,6.6611,6.6611,6.6113,6.6213,24631080.0
2020-02-11 15:30:00,6.65,6.71,6.65,6.7,35808360.0,6.6213,6.681,6.6213,6.6711,35808360.0
2020-02-12 09:30:00,6.76,6.8,6.71,6.75,70640880.0,6.7308,6.7706,6.681,6.7208,70640880.0
2020-02-12 10:00:00,6.75,6.77,6.73,6.76,26233800.0,6.7208,6.7408,6.7009,6.7308,26233800.0
2020-02-12 10:30:00,6.75,6.78,6.75,6.76,17464400.0,6.7208,6.7507,6.7208,6.7308,17464400.0
2020-02-12 11:00:00,6.76,6.81,6.76,6.8,22334320.0,6.7308,6.7806,6.7308,6.7706,22334320.0
2020-02-12 11:30:00,6.8,6.8,6.77,6.77,12219840.0,6.7706,6.7706,6.7408,6.7408,12219840.0
2020-02-12 12:00:00,6.77,6.79,6.76,6.78,15146800.0,6.7408,6.7607,6.7308,6.7507,15146800.0
2020-02-12 12:30:00,6.78,6.81,6.77,6.8,13311280.0,6.7507,6.7806,6.7408,6.7706,13311280.0
2020-02-12 13:00:00,6.8,6.81,6.77,6.78,10756960.0,6.7706,6.7806,6.7408,6.7507,10756960.0
2020-02-12 13:30:00,6.78,6.79,6.78,6.78,7836600.0,6.7507,6.7607,6.7507,6.7507,7836600.0
2020-02-12 14:00:00,6.78,6.78,6.78,6.78,8313680.0,6.7507,6.7507,6.7507,6.7507,8313680.0
2020-02-12 14:30:00,6.78,6.79,6.77,6.77,12431640.0,6.7507,6.7607,6.7408,6.7408,12431640.0
2020-02-12 15:00:00,6.78,6.8,6.77,6.8,16743760.0,6.7507,6.7706,6.7408,6.7706,16743760.0
2020-02-12 15:30:00,6.8,6.82,6.79,6.81,36307720.0,6.7706,6.7905,6.7607,6.7806,36307720.0
2020-02-13 09:30:00,6.76,6.77,6.73,6.75,53515920.0,6.7308,6.7408,6.7009,6.7208,53515920.0
2020-02-13 10:00:00,6.75,6.82,6.74,6.82,31940120.0,6.7208,6.7905,6.7109,6.7905,31940120.0
2020-02-13 10:30:00,6.82,6.84,6.8,6.81,27053520.0,6.7905,6.8105,6.7706,6.7806,27053520.0
2020-02-13 11:00:00,6.81,6.82,6.8,6.82,14928760.0,6.7806,6.7905,6.7706,6.7905,14928760.0
2020-02-13 11:30:00,6.82,6.83,6.81,6.82,12593920.0,6.7905,6.8005,6.7806,6.7905,12593920.0
2020-02-13 12:00:00,6.82,6.84,6.82,6.83,20022560.0,6.7905,6.8105,6.7905,6.8005,20022560.0
2020-02-13 12:30:00,6.83,6.83,6.77,6.77,14366360.0,6.8005,6.8005,6.7408,6.7408,14366360.0
2020-02-13 13:00:00,6.77,6.79,6.77,6.79,15984320.0,6.7408,6.7607,6.7408,6.7607,15984320.0
2020-02-13 13:30:00,6.79,6.81,6.78,6.8,12270760.0,6.7607,6.7806,6.7507,6.7706,12270760.0
2020-02-13 14:00:00,6.8,6.81,6.79,6.81,13152360.0,6.7706,6.7806,6.7607,6.7806,13152360.0
2020-02-13 14:30:00,6.8,6.82,6.8,6.8,18697760.0,6.7706,6.7905,6.7706,6.7706,18697760.0
2020-02-13 15:00:00,6.81,6.81,6.77,6.78,20422600.0,6.7806,6.7806,6.7408,6.7507,20422600.0
2020-02-13 15:30:00,6.78,6.78,6.75,6.77,49316040.0,6.7507,6.7507,6.7208,6.7408,49316040.0
2020-02-14 09:30:00,7.18,7.31,7.15,7.22,202539760.0,7.149,7.2784,7.1191,7.1888,202539760.0
2020-02-14 10:00:00,7.22,7.24,7.16,7.22,80993640.0,7.1888,7.2087,7.1291,7.1888,80993640.0
2020-02-14 10:30:00,7.22,7.36,7.22,7.33,121754160.0,7.1888,7.3282,7.1888,7.2983,121754160.0
2020-02-14 11:00:00,7.33,7.37,7.31,7.32,66724600.0,7.2983,7.3382,7.2784,7.2884,66724600.0
2020-02-14 11:30:00,7.32,7.33,7.28,7.31,48626640.0,7.2884,7.2983,7.2486,7.2784,48626640.0
2020-02-14 12:00:00,7.31,7.32,7.22,7.26,52567880.0,7.2784,7.2884,7.1888,7.2286,52567880.0
2020-02-14 12:30:00,7.26,7.27,7.21,7.22,29885840.0,7.2286,7.2386,7.1789,7.1888,29885840.0
2020-02-14 13:00:00,7.22,7.28,7.22,7.26,33424720.0,7.1888,7.2486,7.1888,7.2286,33424720.0
2020-02-14 13:30:00,7.26,7.28,7.23,7.25,25554600.0,7.2286,7.2486,7.1988,7.2187,25554600.0
2020-02-14 14:00:00,7.24,7.26,7.22,7.24,24051880.0,7.2087,7.2286,7.1888,7.2087,24051880.0
2020-02-14 14:30:00,7.24,7.28,7.23,7.26,25098560.0,7.2087,7.2486,7.1988,7.2286,25098560.0
2020-02-14 15:00:00,7.26,7.27,7.24,7.25,19424400.0,7.2286,7.2386,7.2087,7.2187,19424400.0
2020-02-14 15:30:00,7.25,7.27,7.24,7.25,49324480.0,7.2187,7.2386,7.2087,7.2187,49324480.0
2020-02-18 09:30:00,7.15,7.29,7.12,7.26,87735640.0,7.1191,7.2585,7.0892,7.2286,87735640.0
2020-02-18 10:00:00,7.26,7.27,7.19,7.19,39265720.0,7.2286,7.2386,7.1589,7.1589,39265720.0
2020-02-18 10:30:00,7.2,7.28,7.19,7.27,30406880.0,7.1689,7.2486,7.1589,7.2386,30406880.0
2020-02-18 11:00:00,7.27,7.31,7.25,7.26,29277520.0,7.2386,7.2784,7.2187,7.2286,29277520.0
2020-02-18 11:30:00,7.26,7.27,7.21,7.23,20904800.0,7.2286,7.2386,7.1789,7.1988,20904800.0
2020-02-18 12:00:00,7.23,7.27,7.23,7.27,14974200.0,7.1988,7.2386,7.1988,7.2386,14974200.0
2020-02-18 12:30:00,7.27,7.35,7.27,7.34,29181640.0,7.2386,7.3183,7.2386,7.3083,29181640.0
2020-02-18 13:00:00,7.34,7.35,7.32,7.33,20286200.0,7.3083,7.3183,7.2884,7.2983,20286200.0
2020-02-18 13:30:00,7.33,7.33,7.31,7.33,15247560.0,7.2983,7.2983,7.2784,7.2983,15247560.0
2020-02-18 14:00:00,7.33,7.37,7.32,7.37,24716200.0,7.2983,7.3382,7.2884,7.3382,24716200.0
2020-02-18 14:30:00,7.37,7.41,7.36,7.41,35189080.0,7.3382,7.378,7.3282,7.378,35189080.0
2020-02-18 15:00:00,7.41,7.43,7.38,7.39,41124480.0,7.378,7.3979,7.3481,7.3581,41124480.0
2020-02-18 15:30:00,7.39,7.43,7.39,7.41,49085680.0,7.3581,7.3979,7.3581,7.378,49085680.0
2020-02-19 09:30:00,7.54,7.76,7.54,7.75,165540960.0,7.5074,7.7265,7.5074,7.7165,165540960.0
2020-02-19 10:00:00,7.75,7.8,7.7,7.78,55868000.0,7.7165,7.7663,7.6667,7.7464,55868000.0
2020-02-19 10:30:00,7.79,7.79,7.72,7.73,33382840.0,7.7564,7.7564,7.6867,7.6966,33382840.0
2020-02-19 11:00:00,7.73,7.79,7.73,7.77,24079920.0,7.6966,7.7564,7.6966,7.7364,24079920.0
2020-02-19 11:30:00,7.77,7.79,7.77,7.78,18843160.0,7.7364,7.7564,7.7364,7.7464,18843160.0
2020-02-19 12:00:00,7.78,7.82,7.78,7.81,38031360.0,7.7464,7.7862,7.7464,7.7763,38031360.0
2020-02-19 12:30:00,7.81,7.83,7.8,7.82,23810640.0,7.7763,7.7962,7.7663,7.7862,23810640.0
2020-02-19 13:00:00,7.82,7.83,7.81,7.83,14571440.0,7.7862,7.7962,7.7763,7.7962,14571440.0
2020-02-19 13:30:00,7.83,7.83,7.79,7.8,14438520.0,7.7962,7.7962,7.7564,7.7663,14438520.0
2020-02-19 14:00:00,7.8,7.81,7.79,7.8,14999200.0,7.7663,7.7763,7.7564,7.7663,14999200.0
2020-02-19 14:30:00,7.8,7.83,7.79,7.81,14050400.0,7.7663,7.7962,7.7564,7.7763,14050400.0
2020-02-19 15:00:00,7.81,7.82,7.79,7.8,20430480.0,7.7763,7.7862,7.7564,7.7663,20430480.0
2020-02-19 15:30:00,7.8,7.89,7.8,7.87,65293360.0,7.7663,7.8559,7.7663,7.836,65293360.0
2020-02-20 09:30:00,7.82,7.85,7.71,7.84,100537200.0,7.7862,7.8161,7.6767,7.8061,100537200.0
2020-02-20 10:00:00,7.84,7.91,7.82,7.85,61448880.0,7.8061,7.8758,7.7862,7.8161,61448880.0
2020-02-20 10:30:00,7.85,7.89,7.82,7.82,37261160.0,7.8161,7.8559,7.7862,7.7862,37261160.0
2020-02-20 11:00:00,7.82,7.82,7.65,7.65,66652320.0,7.7862,7.7862,7.617,7.617,66652320.0
2020-02-20 11:30:00,7.65,7.67,7.41,7.64,117967240.0,7.617,7.6369,7.378,7.607,117967240.0
2020-02-20 12:00:00,7.64,7.65,7.58,7.59,39213360.0,7.607,7.617,7.5473,7.5572,39213360.0
2020-02-20 12:30:00,7.59,7.66,7.59,7.66,26327760.0,7.5572,7.6269,7.5572,7.6269,26327760.0
2020-02-20 13:00:00,7.65,7.72,7.64,7.7,34792280.0,7.617,7.6867,7.607,7.6667,34792280.0
2020-02-20 13:30:00,7.7,7.72,7.64,7.69,23942240.0,7.6667,7.6867,7.607,7.6568,23942240.0
2020-02-20 14:00:00,7.69,7.72,7.68,7.7,21321520.0,7.6568,7.6867,7.6468,7.6667,21321520.0
2020-02-20 14:30:00,7.7,7.75,7.7,7.75,30597320.0,7.6667,7.7165,7.6667,7.7165,30597320.0
2020-02-20 15:00:00,7.75,7.75,7.7,7.75,28243200.0,7.7165,7.7165,7.6667,7.7165,28243200.0
2020-02-20 15:30:00,7.75,7.76,7.71,7.71,36519560.0,7.7165,7.7265,7.6767,7.6767,36519560.0
2020-02-21 09:30:00,7.61,7.63,7.42,7.47,119957640.0,7.5771,7.597,7.388,7.4377,119957640.0
2020-02-21 10:00:00,7.47,7.51,7.45,7.48,51241800.0,7.4377,7.4776,7.4178,7.4477,51241800.0
2020-02-21 10:30:00,7.48,7.48,7.38,7.44,60453320.0,7.4477,7.4477,7.3481,7.4079,60453320.0
2020-02-21 11:00:00,7.44,7.48,7.43,7.48,30846360.0,7.4079,7.4477,7.3979,7.4477,30846360.0
2020-02-21 11:30:00,7.48,7.5,7.46,7.47,23761800.0,7.4477,7.4676,7.4278,7.4377,23761800.0
2020-02-21 12:00:00,7.47,7.49,7.42,7.43,22622520.0,7.4377,7.4576,7.388,7.3979,22622520.0
2020-02-21 12:30:00,7.43,7.43,7.37,7.38,40810600.0,7.3979,7.3979,7.3382,7.3481,40810600.0
2020-02-21 13:00:00,7.38,7.41,7.35,7.37,29115520.0,7.3481,7.378,7.3183,7.3382,29115520.0
2020-02-21 13:30:00,7.37,7.37,7.3,7.32,39907120.0,7.3382,7.3382,7.2685,7.2884,39907120.0
2020-02-21 14:00:00,7.31,7.34,7.27,7.32,33870080.0,7.2784,7.3083,7.2386,7.2884,33870080.0
2020-02-21 14:30:00,7.32,7.36,7.32,7.33,25231280.0,7.2884,7.3282,7.2884,7.2983,25231280.0
2020-02-21 15:00:00,7.34,7.34,7.27,7.29,34622000.0,7.3083,7.3083,7.2386,7.2585,34622000.0
2020-02-21 15:30:00,7.29,7.37,7.28,7.35,68113600.0,7.2585,7.3382,7.2486,7.3183,68113600.0
2020-02-24 09:30:00,6.79,7.02,6.7,6.96,162866480.0,6.7607,6.9897,6.6711,6.9299,162866480.0
2020-02-24 10:00:00,6.96,7.05,6.94,6.95,62147120.0,6.9299,7.0195,6.91,6.92,62147120.0
2020-02-24 10:30:00,6.95,6.99,6.88,6.98,50141000.0,6.92,6.9598,6.8503,6.9499,50141000.0
2020-02-24 11:00:00,6.98,7.0,6.93,6.97,29705360.0,6.9499,6.9698,6.9001,6.9399,29705360.0
2020-02-24 11:30:00,6.97,6.98,6.9,6.92,33813360.0,6.9399,6.9499,6.8702,6.8901,33813360.0
2020-02-24 12:00:00,6.92,6.92,6.88,6.89,32182720.0,6.8901,6.8901,6.8503,6.8602,32182720.0
2020-02-24 12:30:00,6.89,6.91,6.86,6.88,25244080.0,6.8602,6.8802,6.8304,6.8503,25244080.0
2020-02-24 13:00:00,6.88,6.88,6.82,6.86,29269480.0,6.8503,6.8503,6.7905,6.8304,29269480.0
2020-02-24 13:30:00,6.86,6.88,6.84,6.87,25223040.0,6.8304,6.8503,6.8105,6.8403,25223040.0
2020-02-24 14:00:00,6.87,6.89,6.82,6.88,26805200.0,6.8403,6.8602,6.7905,6.8503,26805200.0
2020-02-24 14:30:00,6.88,6.94,6.87,6.94,33276560.0,6.8503,6.91,6.8403,6.91,33276560.0
2020-02-24 15:00:00,6.94,6.98,6.89,6.9,43436840.0,6.91,6.9499,6.8602,6.8702,43436840.0
2020-02-24 15:30:00,6.9,6.9,6.83,6.83,59665920.0,6.8702,6.8702,6.8005,6.8005,59665920.0
2020-02-25 09:30:00,6.91,6.97,6.8,6.84,88397880.0,6.8802,6.9399,6.7706,6.8105,88397880.0
2020-02-25 10:00:00,6.84,6.86,6.64,6.67,76564640.0,6.8105,6.8304,6.6113,6.6412,76564640.0
2020-02-25 10:30:00,6.67,6.69,6.53,6.58,103946840.0,6.6412,6.6611,6.5018,6.5516,103946840.0
2020-02-25 11:00:00,6.58,6.6,6.45,6.51,95231960.0,6.5516,6.5715,6.4221,6.4819,95231960.0
2020-02-25 11:30:00,6.51,6.59,6.48,6.58,67862840.0,6.4819,6.5615,6.452,6.5516,67862840.0
2020-02-25 12:00:00,6.58,6.61,6.54,6.58,51632560.0,6.5516,6.5815,6.5118,6.5516,51632560.0
2020-02-25 12:30:00,6.57,6.62,6.53,6.56,32716360.0,6.5416,6.5914,6.5018,6.5317,32716360.0
2020-02-25 13:00:00,6.55,6.61,6.53,6.58,38194760.0,6.5217,6.5815,6.5018,6.5516,38194760.0
2020-02-25 13:30:00,6.57,6.61,6.54,6.54,42364960.0,6.5416,6.5815,6.5118,6.5118,42364960.0
2020-02-25 14:00:00,6.54,6.57,6.5,6.52,49205920.0,6.5118,6.5416,6.4719,6.4918,49205920.0
2020-02-25 14:30:00,6.52,6.62,6.52,6.6,50876600.0,6.4918,6.5914,6.4918,6.5715,50876600.0
2020-02-25 15:00:00,6.6,6.65,6.52,6.53,45205480.0,6.5715,6.6213,6.4918,6.5018,45205480.0
2020-02-25 15:30:00,6.53,6.59,6.49,6.55,76690880.0,6.5018,6.5615,6.462,6.5217,76690880.0
2020-02-26 09:30:00,6.55,6.77,6.55,6.73,116190440.0,6.5217,6.7408,6.5217,6.7009,116190440.0
2020-02-26 10:00:00,6.72,6.84,6.69,6.81,73401040.0,6.691,6.8105,6.6611,6.7806,73401040.0
2020-02-26 10:30:00,6.81,6.88,6.81,6.86,62427120.0,6.7806,6.8503,6.7806,6.8304,62427120.0
2020-02-26 11:00:00,6.86,6.89,6.81,6.86,44204520.0,6.8304,6.8602,6.7806,6.8304,44204520.0
2020-02-26 11:30:00,6.85,6.86,6.75,6.77,39042040.0,6.8204,6.8304,6.7208,6.7408,39042040.0
2020-02-26 12:00:00,6.77,6.78,6.64,6.72,57609560.0,6.7408,6.7507,6.6113,6.691,57609560.0
2020-02-26 12:30:00,6.72,6.77,6.71,6.74,28878280.0,6.691,6.7408,6.681,6.7109,28878280.0
2020-02-26 13:00:00,6.74,6.76,6.71,6.74,16923640.0,6.7109,6.7308,6.681,6.7109,16923640.0
2020-02-26 13:30:00,6.74,6.75,6.63,6.67,36526600.0,6.7109,6.7208,6.6014,6.6412,36526600.0
2020-02-26 14:00:00,6.67,6.72,6.66,6.69,23918080.0,6.6412,6.691,6.6312,6.6611,23918080.0
2020-02-26 14:30:00,6.69,6.72,6.67,6.67,15766880.0,6.6611,6.691,6.6412,6.6412,15766880.0
2020-02-26 15:00:00,6.67,6.75,6.67,6.71,25605840.0,6.6412,6.7208,6.6412,6.681,25605840.0
2020-02-26 15:30:00,6.71,6.72,6.68,6.69,34667720.0,6.681,6.691,6.6511,6.6611,34667720.0
2020-02-27 09:30:00,6.37,6.53,6.34,6.41,103113160.0,6.3465,6.5059,6.3166,6.3864,103113160.0
2020-02-27 10:00:00,6.41,6.45,6.28,6.3,68389800.0,6.3864,6.4262,6.2568,6.2768,68389800.0
2020-02-27 10:30:00,6.29,6.4,6.22,6.39,66865960.0,6.2668,6.3764,6.1971,6.3664,66865960.0
2020-02-27 11:00:00,6.39,6.5,6.38,6.39,50664480.0,6.3664,6.476,6.3565,6.3664,50664480.0
2020-02-27 11:30:00,6.38,6.49,6.36,6.48,28904320.0,6.3565,6.4661,6.3365,6.4561,28904320.0
2020-02-27 12:00:00,6.48,6.57,6.45,6.55,49020200.0,6.4561,6.5458,6.4262,6.5258,49020200.0
2020-02-27 12:30:00,6.54,6.67,6.53,6.58,61280200.0,6.5159,6.6454,6.5059,6.5557,61280200.0
2020-02-27 13:00:00,6.58,6.68,6.55,6.56,38037320.0,6.5557,6.6554,6.5258,6.5358,38037320.0
2020-02-27 13:30:00,6.56,6.59,6.45,6.52,34114120.0,6.5358,6.5657,6.4262,6.496,34114120.0
2020-02-27 14:00:00,6.51,6.55,6.47,6.54,28300000.0,6.486,6.5258,6.4461,6.5159,28300000.0
2020-02-27 14:30:00,6.54,6.56,6.49,6.5,21577360.0,6.5159,6.5358,6.4661,6.476,21577360.0
2020-02-27 15:00:00,6.5,6.54,6.46,6.46,34051080.0,6.476,6.5159,6.4362,6.4362,34051080.0
2020-02-27 15:30:00,6.46,6.48,6.3,6.3,80307080.0,6.4362,6.4561,6.2768,6.2768,80307080.0
2020-02-28 09:30:00,6.06,6.28,6.04,6.2,122527520.0,6.0376,6.2568,6.0177,6.1771,122527520.0
2020-02-28 10:00:00,6.2,6.39,6.16,6.28,82774160.0,6.1771,6.3664,6.1373,6.2568,82774160.0
2020-02-28 10:30:00,6.28,6.5,6.27,6.49,61950000.0,6.2568,6.476,6.2469,6.4661,61950000.0
2020-02-28 11:00:00,6.49,6.57,6.39,6.57,61811760.0,6.4661,6.5458,6.3664,6.5458,61811760.0
2020-02-28 11:30:00,6.57,6.81,6.56,6.62,107021120.0,6.5458,6.7849,6.5358,6.5956,107021120.0
2020-02-28 12:00:00,6.62,6.63,6.45,6.63,48112560.0,6.5956,6.6055,6.4262,6.6055,48112560.0
2020-02-28 12:30:00,6.63,6.67,6.55,6.66,38990320.0,6.6055,6.6454,6.5258,6.6354,38990320.0
2020-02-28 13:00:00,6.66,6.72,6.54,6.54,33546600.0,6.6354,6.6952,6.5159,6.5159,33546600.0
2020-02-28 13:30:00,6.54,6.54,6.4,6.47,43242160.0,6.5159,6.5159,6.3764,6.4461,43242160.0
2020-02-28 14:00:00,6.47,6.6,6.41,6.55,41230120.0,6.4461,6.5757,6.3864,6.5258,41230120.0
2020-02-28 14:30:00,6.55,6.65,6.51,6.53,43747560.0,6.5258,6.6255,6.486,6.5059,43747560.0
2020-02-28 15:00:00,6.53,6.58,6.45,6.49,32820200.0,6.5059,6.5557,6.4262,6.4661,32820200.0
2020-02-28 15:30:00,6.49,6.75,6.47,6.75,84355480.0,6.4661,6.7251,6.4461,6.7251,84355480.0
2020-03-02 09:30:00,6.93,6.94,6.66,6.66,115310280.0,6.9044,6.9144,6.6354,6.6354,115310280.0
2020-03-02 10:00:00,6.66,6.68,6.54,6.57,71007680.0,6.6354,6.6554,6.5159,6.5458,71007680.0
2020-03-02 10:30:00,6.57,6.77,6.53,6.72,76176120.0,6.5458,6.745,6.5059,6.6952,76176120.0
2020-03-02 11:00:00,6.72,6.85,6.71,6.81,69634920.0,6.6952,6.8247,6.6853,6.7849,69634920.0
2020-03-02 11:30:00,6.82,6.88,6.8,6.88,46569520.0,6.7948,6.8546,6.7749,6.8546,46569520.0
2020-03-02 12:00:00,6.88,6.88,6.72,6.77,45561240.0,6.8546,6.8546,6.6952,6.745,45561240.0
2020-03-02 12:30:00,6.77,6.86,6.77,6.83,26010280.0,6.745,6.8347,6.745,6.8048,26010280.0
2020-03-02 13:00:00,6.83,6.84,6.73,6.76,23269480.0,6.8048,6.8148,6.7052,6.7351,23269480.0
2020-03-02 13:30:00,6.76,6.8,6.73,6.77,20382560.0,6.7351,6.7749,6.7052,6.745,20382560.0
2020-03-02 14:00:00,6.77,6.79,6.74,6.74,19267720.0,6.745,6.765,6.7151,6.7151,19267720.0
2020-03-02 14:30:00,6.74,6.75,6.66,6.7,28412480.0,6.7151,6.7251,6.6354,6.6753,28412480.0
2020-03-02 15:00:00,6.7,6.81,6.69,6.81,34872480.0,6.6753,6.7849,6.6653,6.7849,34872480.0
2020-03-02 15:30:00,6.81,6.92,6.78,6.91,64934120.0,6.7849,6.8945,6.755,6.8845,64934120.0
2020-03-03 09:30:00,6.96,6.98,6.79,6.85,64947720.0,6.9343,6.9543,6.765,6.8247,64947720.0
2020-03-03 10:00:00,6.85,7.03,6.81,6.92,68997440.0,6.8247,7.0041,6.7849,6.8945,68997440.0
2020-03-03 10:30:00,6.92,7.01,6.91,7.0,29945480.0,6.8945,6.9841,6.8845,6.9742,29945480.0
2020-03-03 11:00:00,6.99,7.0,6.73,6.76,35854720.0,6.9642,6.9742,6.7052,6.7351,35854720.0
2020-03-03 11:30:00,6.76,6.89,6.76,6.89,25349920.0,6.7351,6.8646,6.7351,6.8646,25349920.0
2020-03-03 12:00:00,6.89,6.92,6.82,6.83,16045880.0,6.8646,6.8945,6.7948,6.8048,16045880.0
2020-03-03 12:30:00,6.83,6.88,6.8,6.81,18880280.0,6.8048,6.8546,6.7749,6.7849,18880280.0
2020-03-03 13:00:00,6.8,6.8,6.69,6.72,26969320.0,6.7749,6.7749,6.6653,6.6952,26969320.0
2020-03-03 13:30:00,6.72,6.75,6.63,6.64,29040840.0,6.6952,6.7251,6.6055,6.6155,29040840.0
2020-03-03 14:00:00,6.64,6.67,6.56,6.63,37613560.0,6.6155,6.6454,6.5358,6.6055,37613560.0
2020-03-03 14:30:00,6.63,6.66,6.57,6.64,26902880.0,6.6055,6.6354,6.5458,6.6155,26902880.0
2020-03-03 15:00:00,6.64,6.7,6.61,6.69,36231720.0,6.6155,6.6753,6.5856,6.6653,36231720.0
2020-03-03 15:30:00,6.69,6.73,6.6,6.64,50274040.0,6.6653,6.7052,6.5757,6.6155,50274040.0
2020-03-04 09:30:00,6.75,6.79,6.68,6.74,51749080.0,6.7251,6.765,6.6554,6.7151,51749080.0
2020-03-04 10:00:00,6.73,6.9,6.71,6.89,67414720.0,6.7052,6.8745,6.6853,6.8646,67414720.0
2020-03-04 10:30:00,6.89,6.9,6.83,6.84,38365720.0,6.8646,6.8745,6.8048,6.8148,38365720.0
2020-03-04 11:00:00,6.84,6.89,6.8,6.88,25097960.0,6.8148,6.8646,6.7749,6.8546,25097960.0
2020-03-04 11:30:00,6.88,6.9,6.83,6.87,25253960.0,6.8546,6.8745,6.8048,6.8447,25253960.0
2020-03-04 12:00:00,6.87,6.92,6.87,6.91,27468120.0,6.8447,6.8945,6.8447,6.8845,27468120.0
2020-03-04 12:30:00,6.91,6.98,6.88,6.98,31331960.0,6.8845,6.9543,6.8546,6.9543,31331960.0
2020-03-04 13:00:00,6.98,7.0,6.95,6.97,24108160.0,6.9543,6.9742,6.9244,6.9443,24108160.0
2020-03-04 13:30:00,6.97,7.02,6.96,7.0,24461560.0,6.9443,6.9941,6.9343,6.9742,24461560.0
2020-03-04 14:00:00,7.0,7.01,6.96,7.0,19185360.0,6.9742,6.9841,6.9343,6.9742,19185360.0
2020-03-04 14:30:00,7.0,7.01,6.93,6.96,20302280.0,6.9742,6.9841,6.9044,6.9343,20302280.0
2020-03-04 15:00:00,6.96,7.03,6.96,7.03,20911600.0,6.9343,7.0041,6.9343,7.0041,20911600.0
2020-03-04 15:30:00,7.02,7.12,7.02,7.11,66826480.0,6.9941,7.0937,6.9941,7.0838,66826480.0
2020-03-05 09:30:00,6.9,7.01,6.84,6.9,60710000.0,6.8745,6.9841,6.8148,6.8745,60710000.0
2020-03-05 10:00:00,6.89,7.0,6.87,6.96,38355480.0,6.8646,6.9742,6.8447,6.9343,38355480.0
2020-03-05 10:30:00,6.96,7.04,6.95,6.98,28710120.0,6.9343,7.014,6.9244,6.9543,28710120.0
2020-03-05 11:00:00,6.98,7.08,6.97,7.06,25883080.0,6.9543,7.0539,6.9443,7.034,25883080.0
2020-03-05 11:30:00,7.06,7.07,6.98,7.0,23569520.0,7.034,7.0439,6.9543,6.9742,23569520.0
2020-03-05 12:00:00,7.0,7.0,6.93,6.96,24294160.0,6.9742,6.9742,6.9044,6.9343,24294160.0
2020-03-05 12:30:00,6.95,6.98,6.83,6.84,35630560.0,6.9244,6.9543,6.8048,6.8148,35630560.0
2020-03-05 13:00:00,6.83,6.87,6.81,6.87,27054760.0,6.8048,6.8447,6.7849,6.8447,27054760.0
2020-03-05 13:30:00,6.87,6.92,6.85,6.89,22464280.0,6.8447,6.8945,6.8247,6.8646,22464280.0
2020-03-05 14:00:00,6.89,6.89,6.82,6.82,15691080.0,6.8646,6.8646,6.7948,6.7948,15691080.0
2020-03-05 14:30:00,6.83,6.88,6.83,6.87,13661160.0,6.8048,6.8546,6.8048,6.8447,13661160.0
2020-03-05 15:00:00,6.87,6.87,6.79,6.8,26372600.0,6.8447,6.8447,6.765,6.7749,26372600.0
2020-03-05 15:30:00,6.8,6.88,6.79,6.83,54150080.0,6.7749,6.8546,6.765,6.8048,54150080.0
2020-03-06 09:30:00,6.64,6.7,6.49,6.57,72312640.0,6.6155,6.6753,6.4661,6.5458,72312640.0
2020-03-06 10:00:00,6.56,6.66,6.52,6.65,34676840.0,6.5358,6.6354,6.496,6.6255,34676840.0
2020-03-06 10:30:00,6.65,6.71,6.62,6.65,33223320.0,6.6255,6.6853,6.5956,6.6255,33223320.0
2020-03-06 11:00:00,6.65,6.66,6.55,6.57,21507000.0,6.6255,6.6354,6.5258,6.5458,21507000.0
2020-03-06 11:30:00,6.57,6.6,6.51,6.54,24415040.0,6.5458,6.5757,6.486,6.5159,24415040.0
2020-03-06 12:00:00,6.54,6.56,6.52,6.52,13624560.0,6.5159,6.5358,6.496,6.496,13624560.0
2020-03-06 12:30:00,6.52,6.61,6.52,6.56,15268080.0,6.496,6.5856,6.496,6.5358,15268080.0
2020-03-06 13:00:00,6.56,6.62,6.56,6.57,11930840.0,6.5358,6.5956,6.5358,6.5458,11930840.0
2020-03-06 13:30:00,6.57,6.59,6.51,6.51,16153480.0,6.5458,6.5657,6.486,6.486,16153480.0
2020-03-06 14:00:00,6.51,6.53,6.49,6.51,18216200.0,6.486,6.5059,6.4661,6.486,18216200.0
2020-03-06 14:30:00,6.51,6.52,6.46,6.47,17963320.0,6.486,6.496,6.4362,6.4461,17963320.0
2020-03-06 15:00:00,6.47,6.54,6.45,6.5,22182280.0,6.4461,6.5159,6.4262,6.476,22182280.0
2020-03-06 15:30:00,6.5,6.67,6.49,6.65,45381840.0,6.476,6.6454,6.4661,6.6255,45381840.0
2020-03-09 09:30:00,6.0,6.32,5.95,6.31,67323240.0,5.9779,6.2967,5.9281,6.2867,67323240.0
2020-03-09 10:00:00,6.31,6.32,6.13,6.26,43453760.0,6.2867,6.2967,6.1074,6.2369,43453760.0
2020-03-09 10:30:00,6.26,6.3,6.19,6.22,37059840.0,6.2369,6.2768,6.1672,6.1971,37059840.0
2020-03-09 11:00:00,6.22,6.33,6.16,6.29,29364800.0,6.1971,6.3067,6.1373,6.2668,29364800.0
2020-03-09 11:30:00,6.29,6.46,6.26,6.43,33132880.0,6.2668,6.4362,6.2369,6.4063,33132880.0
2020-03-09 12:00:00,6.43,6.48,6.4,6.42,24874360.0,6.4063,6.4561,6.3764,6.3963,24874360.0
2020-03-09 12:30:00,6.42,6.45,6.38,6.38,21792920.0,6.3963,6.4262,6.3565,6.3565,21792920.0
2020-03-09 13:00:00,6.38,6.42,6.35,6.36,17518200.0,6.3565,6.3963,6.3266,6.3365,17518200.0
2020-03-09 13:30:00,6.36,6.36,6.23,6.24,25065560.0,6.3365,6.3365,6.207,6.217,25065560.0
2020-03-09 14:00:00,6.24,6.27,6.18,6.18,23722880.0,6.217,6.2469,6.1572,6.1572,23722880.0
2020-03-09 14:30:00,6.18,6.25,6.15,6.22,22414480.0,6.1572,6.2269,6.1273,6.1971,22414480.0
2020-03-09 15:00:00,6.21,6.27,6.18,6.23,29728400.0,6.1871,6.2469,6.1572,6.207,29728400.0
2020-03-09 15:30:00,6.22,6.26,6.13,6.13,48163000.0,6.1971,6.2369,6.1074,6.1074,48163000.0
2020-03-10 09:30:00,6.41,6.46,6.3,6.34,68760880.0,6.3864,6.4362,6.2768,6.3166,68760880.0
2020-03-10 10:00:00,6.35,6.46,6.33,6.42,39106320.0,6.3266,6.4362,6.3067,6.3963,39106320.0
2020-03-10 10:30:00,6.42,6.42,6.26,6.27,35285760.0,6.3963,6.3963,6.2369,6.2469,35285760.0
2020-03-10 11:00:00,6.27,6.33,6.17,6.21,33240720.0,6.2469,6.3067,6.1472,6.1871,33240720.0
2020-03-10 11:30:00,6.21,6.29,6.15,6.23,31935040.0,6.1871,6.2668,6.1273,6.207,31935040.0
2020-03-10 12:00:00,6.23,6.36,6.23,6.27,25437920.0,6.207,6.3365,6.207,6.2469,25437920.0
2020-03-10 12:30:00,6.27,6.32,6.25,6.28,13475520.0,6.2469,6.2967,6.2269,6.2568,13475520.0
2020-03-10 13:00:00,6.28,6.32,6.25,6.31,17225480.0,6.2568,6.2967,6.2269,6.2867,17225480.0
2020-03-10 13:30:00,6.31,6.35,6.27,6.28,16440120.0,6.2867,6.3266,6.2469,6.2568,16440120.0
2020-03-10 14:00:00,6.28,6.32,6.25,6.3,17511560.0,6.2568,6.2967,6.2269,6.2768,17511560.0
2020-03-10 14:30:00,6.3,6.42,6.29,6.41,28974600.0,6.2768,6.3963,6.2668,6.3864,28974600.0
2020-03-10 15:00:00,6.41,6.47,6.4,6.41,36554640.0,6.3864,6.4461,6.3764,6.3864,36554640.0
2020-03-10 15:30:00,6.41,6.53,6.4,6.53,50891000.0,6.3864,6.5059,6.3764,6.5059,50891000.0
2020-03-11 09:30:00,6.39,6.4,6.27,6.34,49122440.0,6.3664,6.3764,6.2469,6.3166,49122440.0
2020-03-11 10:00:00,6.34,6.42,6.31,6.34,32680560.0,6.3166,6.3963,6.2867,6.3166,32680560.0
2020-03-11 10:30:00,6.33,6.38,6.28,6.31,24003960.0,6.3067,6.3565,6.2568,6.2867,24003960.0
2020-03-11 11:00:00,6.32,6.34,6.27,6.28,18022960.0,6.2967,6.3166,6.2469,6.2568,18022960.0
2020-03-11 11:30:00,6.28,6.32,6.28,6.31,15157120.0,6.2568,6.2967,6.2568,6.2867,15157120.0
2020-03-11 12:00:00,6.31,6.41,6.29,6.34,25351840.0,6.2867,6.3864,6.2668,6.3166,25351840.0
2020-03-11 12:30:00,6.35,6.36,6.23,6.25,23714200.0,6.3266,6.3365,6.207,6.2269,23714200.0
2020-03-11 13:00:00,6.25,6.27,6.21,6.26,17626880.0,6.2269,6.2469,6.1871,6.2369,17626880.0
2020-03-11 13:30:00,6.26,6.27,6.2,6.25,15029400.0,6.2369,6.2469,6.1771,6.2269,15029400.0
2020-03-11 14:00:00,6.25,6.26,6.17,6.18,16536440.0,6.2269,6.2369,6.1472,6.1572,16536440.0
2020-03-11 14:30:00,6.18,6.22,6.16,6.16,23982560.0,6.1572,6.1971,6.1373,6.1373,23982560.0
2020-03-11 15:00:00,6.16,6.18,6.06,6.12,39885440.0,6.1373,6.1572,6.0376,6.0974,39885440.0
2020-03-11 15:30:00,6.12,6.22,6.1,6.15,50114920.0,6.0974,6.1971,6.0775,6.1273,50114920.0
2020-03-12 09:30:00,5.64,5.87,5.58,5.86,74606840.0,5.6192,5.8483,5.5594,5.8384,74606840.0
2020-03-12 10:00:00,5.86,5.9,5.74,5.78,66257280.0,5.8384,5.8782,5.7188,5.7587,66257280.0
2020-03-12 10:30:00,5.78,5.83,5.74,5.81,40210520.0,5.7587,5.8085,5.7188,5.7886,40210520.0
2020-03-12 11:00:00,5.81,5.81,5.66,5.69,36597760.0,5.7886,5.7886,5.6391,5.669,36597760.0
2020-03-12 11:30:00,5.69,5.72,5.54,5.54,37799720.0,5.669,5.6989,5.5196,5.5196,37799720.0
2020-03-12 12:00:00,5.54,5.6,5.44,5.57,47866440.0,5.5196,5.5793,5.4199,5.5495,47866440.0
2020-03-12 12:30:00,5.57,5.75,5.51,5.72,36790920.0,5.5495,5.7288,5.4897,5.6989,36790920.0
2020-03-12 13:00:00,5.71,5.9,5.63,5.69,49140120.0,5.6889,5.8782,5.6092,5.669,49140120.0
2020-03-12 13:30:00,5.69,5.72,5.57,5.7,21286600.0,5.669,5.6989,5.5495,5.679,21286600.0
2020-03-12 14:00:00,5.7,5.72,5.58,5.59,21455600.0,5.679,5.6989,5.5594,5.5694,21455600.0
2020-03-12 14:30:00,5.59,5.64,5.52,5.56,25964960.0,5.5694,5.6192,5.4996,5.5395,25964960.0
2020-03-12 15:00:00,5.56,5.67,5.52,5.53,35810520.0,5.5395,5.6491,5.4996,5.5096,35810520.0
2020-03-12 15:30:00,5.53,5.6,5.4,5.4,72585400.0,5.5096,5.5793,5.3801,5.3801,72585400.0
2020-03-13 09:30:00,5.76,5.9,5.63,5.66,87269920.0,5.7388,5.8782,5.6092,5.6391,87269920.0
2020-03-13 10:00:00,5.66,5.79,5.63,5.71,39845120.0,5.6391,5.7686,5.6092,5.6889,39845120.0
2020-03-13 10:30:00,5.71,5.74,5.62,5.63,21184000.0,5.6889,5.7188,5.5993,5.6092,21184000.0
2020-03-13 11:00:00,5.63,5.68,5.6,5.6,23237200.0,5.6092,5.659,5.5793,5.5793,23237200.0
2020-03-13 11:30:00,5.6,5.62,5.49,5.58,34178320.0,5.5793,5.5993,5.4698,5.5594,34178320.0
2020-03-13 12:00:00,5.58,5.6,5.51,5.55,15304720.0,5.5594,5.5793,5.4897,5.5295,15304720.0
2020-03-13 12:30:00,5.55,5.7,5.55,5.63,24529440.0,5.5295,5.679,5.5295,5.6092,24529440.0
2020-03-13 13:00:00,5.63,5.71,5.61,5.7,19776840.0,5.6092,5.6889,5.5893,5.679,19776840.0
2020-03-13 13:30:00,5.7,5.73,5.66,5.71,17963280.0,5.679,5.7089,5.6391,5.6889,17963280.0
2020-03-13 14:00:00,5.71,5.71,5.56,5.56,18524240.0,5.6889,5.6889,5.5395,5.5395,18524240.0
2020-03-13 14:30:00,5.56,5.65,5.54,5.62,19005240.0,5.5395,5.6292,5.5196,5.5993,19005240.0
2020-03-13 15:00:00,5.62,5.69,5.6,5.65,23596600.0,5.5993,5.669,5.5793,5.6292,23596600.0
2020-03-13 15:30:00,5.64,6.03,5.53,6.02,90783800.0,5.6192,6.0078,5.5096,5.9978,90783800.0
2020-03-16 09:30:00,5.28,5.48,5.2,5.31,62184600.0,5.2605,5.4598,5.1808,5.2904,62184600.0
2020-03-16 10:00:00,5.3,5.39,5.25,5.31,45419840.0,5.2805,5.3701,5.2306,5.2904,45419840.0
2020-03-16 10:30:00,5.31,5.54,5.31,5.45,44337760.0,5.2904,5.5196,5.2904,5.4299,44337760.0
2020-03-16 11:00:00,5.46,5.65,5.44,5.65,42916600.0,5.4399,5.6292,5.4199,5.6292,42916600.0
2020-03-16 11:30:00,5.65,5.65,5.52,5.59,27882400.0,5.6292,5.6292,5.4996,5.5694,27882400.0
2020-03-16 12:00:00,5.59,5.62,5.49,5.53,24399240.0,5.5694,5.5993,5.4698,5.5096,24399240.0
2020-03-16 12:30:00,5.53,5.55,5.46,5.47,19145360.0,5.5096,5.5295,5.4399,5.4498,19145360.0
2020-03-16 13:00:00,5.47,5.49,5.38,5.38,23123960.0,5.4498,5.4698,5.3602,5.3602,23123960.0
2020-03-16 13:30:00,5.38,5.4,5.31,5.39,26255720.0,5.3602,5.3801,5.2904,5.3701,26255720.0
2020-03-16 14:00:00,5.39,5.39,5.23,5.28,29561440.0,5.3701,5.3701,5.2107,5.2605,29561440.0
2020-03-16 14:30:00,5.28,5.36,5.23,5.27,38365760.0,5.2605,5.3402,5.2107,5.2506,38365760.0
2020-03-16 15:00:00,5.28,5.31,5.21,5.26,33972400.0,5.2605,5.2904,5.1908,5.2406,33972400.0
2020-03-16 15:30:00,5.27,5.27,4.85,4.91,97540320.0,5.2506,5.2506,4.8321,4.8919,97540320.0
2020-03-17 09:30:00,5.03,5.15,4.82,4.84,71455320.0,5.0114,5.131,4.8022,4.8221,71455320.0
2020-03-17 10:00:00,4.84,5.01,4.78,4.97,71143000.0,4.8221,4.9915,4.7624,4.9517,71143000.0
2020-03-17 10:30:00,4.97,5.23,4.94,5.23,69620000.0,4.9517,5.2107,4.9218,5.2107,69620000.0
2020-03-17 11:00:00,5.23,5.44,5.18,5.33,69429680.0,5.2107,5.4199,5.1609,5.3103,69429680.0
2020-03-17 11:30:00,5.33,5.43,5.26,5.42,43788440.0,5.3103,5.41,5.2406,5.4,43788440.0
2020-03-17 12:00:00,5.42,5.49,5.31,5.32,38511480.0,5.4,5.4698,5.2904,5.3004,38511480.0
2020-03-17 12:30:00,5.32,5.34,5.2,5.34,30770080.0,5.3004,5.3203,5.1808,5.3203,30770080.0
2020-03-17 13:00:00,5.34,5.4,5.21,5.28,34945880.0,5.3203,5.3801,5.1908,5.2605,34945880.0
2020-03-17 13:30:00,5.28,5.42,5.26,5.39,25709680.0,5.2605,5.4,5.2406,5.3701,25709680.0
2020-03-17 14:00:00,5.38,5.47,5.35,5.44,25009280.0,5.3602,5.4498,5.3303,5.4199,25009280.0
2020-03-17 14:30:00,5.45,5.49,5.35,5.4,27944760.0,5.4299,5.4698,5.3303,5.3801,27944760.0
2020-03-17 15:00:00,5.41,5.41,5.31,5.35,27658480.0,5.39,5.39,5.2904,5.3303,27658480.0
2020-03-17 15:30:00,5.35,5.52,5.34,5.43,69045040.0,5.3303,5.4996,5.3203,5.41,69045040.0
2020-03-18 09:30:00,5.0,5.21,4.98,5.12,61976640.0,4.9816,5.1908,4.9616,5.1011,61976640.0
2020-03-18 10:00:00,5.13,5.25,5.04,5.13,44732880.0,5.1111,5.2306,5.0214,5.1111,44732880.0
2020-03-18 10:30:00,5.12,5.17,5.03,5.04,28223240.0,5.1011,5.1509,5.0114,5.0214,28223240.0
2020-03-18 11:00:00,5.05,5.08,4.97,5.01,38373680.0,5.0314,5.0613,4.9517,4.9915,38373680.0
2020-03-18 11:30:00,5.01,5.15,4.97,5.1,35482360.0,4.9915,5.131,4.9517,5.0812,35482360.0
2020-03-18 12:00:00,5.1,5.11,4.99,5.03,35360160.0,5.0812,5.0912,4.9716,5.0114,35360160.0
2020-03-18 12:30:00,5.03,5.05,4.83,4.83,42982200.0,5.0114,5.0314,4.8122,4.8122,42982200.0
2020-03-18 13:00:00,4.83,4.87,4.75,4.75,38947600.0,4.8122,4.852,4.7325,4.7325,38947600.0
2020-03-18 13:30:00,4.75,4.82,4.61,4.69,58181400.0,4.7325,4.8022,4.593,4.6727,58181400.0
2020-03-18 14:00:00,4.69,4.71,4.52,4.58,44465200.0,4.6727,4.6926,4.5033,4.5631,44465200.0
2020-03-18 14:30:00,4.58,4.82,4.53,4.8,61560440.0,4.5631,4.8022,4.5133,4.7823,61560440.0
2020-03-18 15:00:00,4.8,4.82,4.68,4.7,46964560.0,4.7823,4.8022,4.6627,4.6827,46964560.0
2020-03-18 15:30:00,4.7,5.11,4.69,5.09,98656520.0,4.6827,5.0912,4.6727,5.0712,98656520.0
2020-03-19 09:30:00,5.05,5.23,4.83,5.22,83441800.0,5.0314,5.2107,4.8122,5.2007,83441800.0
2020-03-19 10:00:00,5.22,5.27,5.1,5.18,61713960.0,5.2007,5.2506,5.0812,5.1609,61713960.0
2020-03-19 10:30:00,5.18,5.19,4.98,5.04,38914480.0,5.1609,5.1709,4.9616,5.0214,38914480.0
2020-03-19 11:00:00,5.03,5.24,5.03,5.24,37543280.0,5.0114,5.2207,5.0114,5.2207,37543280.0
2020-03-19 11:30:00,5.23,5.25,5.13,5.13,40784480.0,5.2107,5.2306,5.1111,5.1111,40784480.0
2020-03-19 12:00:00,5.13,5.16,5.06,5.12,23919760.0,5.1111,5.141,5.0413,5.1011,23919760.0
2020-03-19 12:30:00,5.11,5.21,5.08,5.16,22364520.0,5.0912,5.1908,5.0613,5.141,22364520.0
2020-03-19 13:00:00,5.16,5.2,5.1,5.17,25598960.0,5.141,5.1808,5.0812,5.1509,25598960.0
2020-03-19 13:30:00,5.17,5.29,5.16,5.29,30334280.0,5.1509,5.2705,5.141,5.2705,30334280.0
2020-03-19 14:00:00,5.28,5.34,5.25,5.31,31477480.0,5.2605,5.3203,5.2306,5.2904,31477480.0
2020-03-19 14:30:00,5.31,5.42,5.29,5.32,37673200.0,5.2904,5.4,5.2705,5.3004,37673200.0
2020-03-19 15:00:00,5.32,5.4,5.24,5.37,41351320.0,5.3004,5.3801,5.2207,5.3502,41351320.0
2020-03-19 15:30:00,5.37,5.4,5.31,5.32,83143000.0,5.3502,5.3801,5.2904,5.3004,83143000.0
2020-03-20 09:30:00,5.48,5.69,5.48,5.59,108220240.0,5.4598,5.669,5.4598,5.5694,108220240.0
2020-03-20 10:00:00,5.58,5.76,5.58,5.73,65246280.0,5.5594,5.7388,5.5594,5.7089,65246280.0
2020-03-20 10:30:00,5.73,5.76,5.62,5.7,47605480.0,5.7089,5.7388,5.5993,5.679,47605480.0
2020-03-20 11:00:00,5.7,5.7,5.54,5.57,42892840.0,5.679,5.679,5.5196,5.5495,42892840.0
2020-03-20 11:30:00,5.57,5.63,5.49,5.54,34629080.0,5.5495,5.6092,5.4698,5.5196,34629080.0
2020-03-20 12:00:00,5.54,5.56,5.31,5.35,46329880.0,5.5196,5.5395,5.2904,5.3303,46329880.0
2020-03-20 12:30:00,5.35,5.48,5.34,5.41,36360200.0,5.3303,5.4598,5.3203,5.39,36360200.0
2020-03-20 13:00:00,5.41,5.49,5.4,5.42,23773520.0,5.39,5.4698,5.3801,5.4,23773520.0
2020-03-20 13:30:00,5.42,5.46,5.4,5.46,14930360.0,5.4,5.4399,5.3801,5.4399,14930360.0
2020-03-20 14:00:00,5.46,5.49,5.32,5.33,28887080.0,5.4399,5.4698,5.3004,5.3103,28887080.0
2020-03-20 14:30:00,5.33,5.36,5.17,5.19,42125400.0,5.3103,5.3402,5.1509,5.1709,42125400.0
2020-03-20 15:00:00,5.19,5.29,5.15,5.27,39798920.0,5.1709,5.2705,5.131,5.2506,39798920.0
2020-03-20 15:30:00,5.27,5.31,5.13,5.14,64456720.0,5.2506,5.2904,5.1111,5.121,64456720.0
2020-03-23 09:30:00,5.14,5.3,4.96,5.29,79890440.0,5.121,5.2805,4.9417,5.2705,79890440.0
2020-03-23 10:00:00,5.28,5.3,5.18,5.27,41453840.0,5.2605,5.2805,5.1609,5.2506,41453840.0
2020-03-23 10:30:00,5.26,5.31,5.18,5.2,35258640.0,5.2406,5.2904,5.1609,5.1808,35258640.0
2020-03-23 11:00:00,5.19,5.27,5.03,5.06,33469400.0,5.1709,5.2506,5.0114,5.0413,33469400.0
2020-03-23 11:30:00,5.07,5.13,5.01,5.12,31040960.0,5.0513,5.1111,4.9915,5.1011,31040960.0
2020-03-23 12:00:00,5.12,5.21,5.06,5.16,34831800.0,5.1011,5.1908,5.0413,5.141,34831800.0
2020-03-23 12:30:00,5.17,5.33,5.13,5.31,43921320.0,5.1509,5.3103,5.1111,5.2904,43921320.0
2020-03-23 13:00:00,5.31,5.41,5.28,5.3,34308480.0,5.2904,5.39,5.2605,5.2805,34308480.0
2020-03-23 13:30:00,5.31,5.37,5.23,5.26,28535800.0,5.2904,5.3502,5.2107,5.2406,28535800.0
2020-03-23 14:00:00,5.26,5.29,5.18,5.28,20474200.0,5.2406,5.2705,5.1609,5.2605,20474200.0
2020-03-23 14:30:00,5.28,5.33,5.21,5.29,19551960.0,5.2605,5.3103,5.1908,5.2705,19551960.0
2020-03-23 15:00:00,5.28,5.31,5.2,5.22,23184640.0,5.2605,5.2904,5.1808,5.2007,23184640.0
2020-03-23 15:30:00,5.22,5.35,5.18,5.3,49986080.0,5.2007,5.3303,5.1609,5.2805,49986080.0
2020-03-24 09:30:00,5.7,6.1,5.7,6.04,136953080.0,5.679,6.0775,5.679,6.0177,136953080.0
2020-03-24 10:00:00,6.04,6.16,5.99,6.09,66172640.0,6.0177,6.1373,5.9679,6.0675,66172640.0
2020-03-24 10:30:00,6.09,6.14,6.07,6.11,51251560.0,6.0675,6.1174,6.0476,6.0875,51251560.0
2020-03-24 11:00:00,6.11,6.28,6.1,6.26,73162960.0,6.0875,6.2568,6.0775,6.2369,73162960.0
2020-03-24 11:30:00,6.26,6.32,6.23,6.27,65760360.0,6.2369,6.2967,6.207,6.2469,65760360.0
2020-03-24 12:00:00,6.27,6.29,6.24,6.28,43861600.0,6.2469,6.2668,6.217,6.2568,43861600.0
2020-03-24 12:30:00,6.28,6.28,6.11,6.12,45535480.0,6.2568,6.2568,6.0875,6.0974,45535480.0
2020-03-24 13:00:00,6.12,6.16,6.03,6.09,55874760.0,6.0974,6.1373,6.0078,6.0675,55874760.0
2020-03-24 13:30:00,6.09,6.15,6.01,6.04,45404440.0,6.0675,6.1273,5.9878,6.0177,45404440.0
2020-03-24 14:00:00,6.04,6.1,5.94,6.07,50450680.0,6.0177,6.0775,5.9181,6.0476,50450680.0
2020-03-24 14:30:00,6.06,6.15,6.04,6.15,34180160.0,6.0376,6.1273,6.0177,6.1273,34180160.0
2020-03-24 15:00:00,6.15,6.23,6.12,6.19,49748640.0,6.1273,6.207,6.0974,6.1672,49748640.0
2020-03-24 15:30:00,6.19,6.24,6.15,6.24,77939720.0,6.1672,6.217,6.1273,6.217,77939720.0
2020-03-25 09:30:00,6.35,6.51,6.27,6.28,111587160.0,6.3266,6.486,6.2469,6.2568,111587160.0
2020-03-25 10:00:00,6.28,6.29,6.09,6.23,65807640.0,6.2568,6.2668,6.0675,6.207,65807640.0
2020-03-25 10:30:00,6.23,6.37,6.21,6.36,45063960.0,6.207,6.3465,6.1871,6.3365,45063960.0
2020-03-25 11:00:00,6.36,6.42,6.31,6.38,39201040.0,6.3365,6.3963,6.2867,6.3565,39201040.0
2020-03-25 11:30:00,6.38,6.4,6.29,6.33,29470040.0,6.3565,6.3764,6.2668,6.3067,29470040.0
2020-03-25 12:00:00,6.33,6.41,6.33,6.39,27961200.0,6.3067,6.3864,6.3067,6.3664,27961200.0
2020-03-25 12:30:00,6.38,6.44,6.34,6.38,25616840.0,6.3565,6.4162,6.3166,6.3565,25616840.0
2020-03-25 13:00:00,6.38,6.53,6.36,6.5,37576120.0,6.3565,6.5059,6.3365,6.476,37576120.0
2020-03-25 13:30:00,6.5,6.55,6.45,6.47,36413240.0,6.476,6.5258,6.4262,6.4461,36413240.0
2020-03-25 14:00:00,6.47,6.52,6.41,6.49,32574200.0,6.4461,6.496,6.3864,6.4661,32574200.0
2020-03-25 14:30:00,6.49,6.5,6.42,6.48,29462000.0,6.4661,6.476,6.3963,6.4561,29462000.0
2020-03-25 15:00:00,6.48,6.5,6.39,6.41,28470200.0,6.4561,6.476,6.3664,6.3864,28470200.0
2020-03-25 15:30:00,6.41,6.45,6.12,6.14,60369360.0,6.3864,6.4262,6.0974,6.1174,60369360.0
2020-03-26 09:30:00,6.33,6.4,6.25,6.37,70891040.0,6.3067,6.3764,6.2269,6.3465,70891040.0
2020-03-26 10:00:00,6.37,6.44,6.36,6.41,47358760.0,6.3465,6.4162,6.3365,6.3864,47358760.0
2020-03-26 10:30:00,6.41,6.5,6.41,6.45,44821720.0,6.3864,6.476,6.3864,6.4262,44821720.0
2020-03-26 11:00:00,6.45,6.52,6.43,6.52,31540080.0,6.4262,6.496,6.4063,6.496,31540080.0
2020-03-26 11:30:00,6.52,6.56,6.46,6.49,38801840.0,6.496,6.5358,6.4362,6.4661,38801840.0
2020-03-26 12:00:00,6.49,6.5,6.42,6.48,26237680.0,6.4661,6.476,6.3963,6.4561,26237680.0
2020-03-26 12:30:00,6.48,6.5,6.45,6.48,25885160.0,6.4561,6.476,6.4262,6.4561,25885160.0
2020-03-26 13:00:00,6.48,6.48,6.34,6.34,35345520.0,6.4561,6.4561,6.3166,6.3166,35345520.0
2020-03-26 13:30:00,6.34,6.36,6.28,6.35,39358720.0,6.3166,6.3365,6.2568,6.3266,39358720.0
2020-03-26 14:00:00,6.36,6.4,6.29,6.36,31057640.0,6.3365,6.3764,6.2668,6.3365,31057640.0
2020-03-26 14:30:00,6.36,6.41,6.36,6.38,28623760.0,6.3365,6.3864,6.3365,6.3565,28623760.0
2020-03-26 15:00:00,6.38,6.4,6.3,6.34,24617880.0,6.3565,6.3764,6.2768,6.3166,24617880.0
2020-03-26 15:30:00,6.34,6.44,6.29,6.43,63201880.0,6.3166,6.4162,6.2668,6.4063,63201880.0
2020-03-27 09:30:00,6.25,6.4,6.22,6.37,67848120.0,6.2269,6.3764,6.1971,6.3465,67848120.0
2020-03-27 10:00:00,6.37,6.41,6.28,6.3,37431240.0,6.3465,6.3864,6.2568,6.2768,37431240.0
2020-03-27 10:30:00,6.3,6.32,6.26,6.3,26014720.0,6.2768,6.2967,6.2369,6.2768,26014720.0
2020-03-27 11:00:00,6.3,6.4,6.3,6.35,29300720.0,6.2768,6.3764,6.2768,6.3266,29300720.0
2020-03-27 11:30:00,6.35,6.37,6.31,6.32,17812600.0,6.3266,6.3465,6.2867,6.2967,17812600.0
2020-03-27 12:00:00,6.31,6.35,6.29,6.33,15810520.0,6.2867,6.3266,6.2668,6.3067,15810520.0
2020-03-27 12:30:00,6.33,6.39,6.31,6.38,14729920.0,6.3067,6.3664,6.2867,6.3565,14729920.0
2020-03-27 13:00:00,6.38,6.43,6.37,6.38,26144080.0,6.3565,6.4063,6.3465,6.3565,26144080.0
2020-03-27 13:30:00,6.38,6.53,6.37,6.45,47201480.0,6.3565,6.5059,6.3465,6.4262,47201480.0
2020-03-27 14:00:00,6.45,6.47,6.38,6.46,41346160.0,6.4262,6.4461,6.3565,6.4362,41346160.0
2020-03-27 14:30:00,6.46,6.5,6.43,6.5,25764080.0,6.4362,6.476,6.4063,6.476,25764080.0
2020-03-27 15:00:00,6.5,6.58,6.48,6.54,45493160.0,6.476,6.5557,6.4561,6.5159,45493160.0
2020-03-27 15:30:00,6.54,6.55,6.29,6.31,66708040.0,6.5159,6.5258,6.2668,6.2867,66708040.0
2020-03-30 09:30:00,6.38,6.48,6.34,6.44,60362720.0,6.3565,6.4561,6.3166,6.4162,60362720.0
2020-03-30 10:00:00,6.44,6.55,6.4,6.52,45639760.0,6.4162,6.5258,6.3764,6.496,45639760.0
2020-03-30 10:30:00,6.52,6.56,6.47,6.5,35076200.0,6.496,6.5358,6.4461,6.476,35076200.0
2020-03-30 11:00:00,6.5,6.58,6.49,6.56,30590400.0,6.476,6.5557,6.4661,6.5358,30590400.0
2020-03-30 11:30:00,6.56,6.59,6.54,6.57,26601120.0,6.5358,6.5657,6.5159,6.5458,26601120.0
2020-03-30 12:00:00,6.57,6.59,6.52,6.59,23393680.0,6.5458,6.5657,6.496,6.5657,23393680.0
2020-03-30 12:30:00,6.59,6.62,6.56,6.61,32807480.0,6.5657,6.5956,6.5358,6.5856,32807480.0
2020-03-30 13:00:00,6.61,6.63,6.57,6.61,28859880.0,6.5856,6.6055,6.5458,6.5856,28859880.0
2020-03-30 13:30:00,6.61,6.64,6.58,6.6,31514880.0,6.5856,6.6155,6.5557,6.5757,31514880.0
2020-03-30 14:00:00,6.61,6.62,6.58,6.61,25673080.0,6.5856,6.5956,6.5557,6.5856,25673080.0
2020-03-30 14:30:00,6.61,6.63,6.59,6.6,21790360.0,6.5856,6.6055,6.5657,6.5757,21790360.0
2020-03-30 15:00:00,6.6,6.62,6.55,6.58,25159640.0,6.5757,6.5956,6.5258,6.5557,25159640.0
2020-03-30 15:30:00,6.58,6.65,6.56,6.64,52346520.0,6.5557,6.6255,6.5358,6.6155,52346520.0
2020-03-31 09:30:00,6.68,6.8,6.64,6.69,102291040.0,6.6554,6.7749,6.6155,6.6653,102291040.0
2020-03-31 10:00:00,6.69,6.88,6.68,6.84,75414200.0,6.6653,6.8546,6.6554,6.8148,75414200.0
2020-03-31 10:30:00,6.84,6.89,6.8,6.8,49670240.0,6.8148,6.8646,6.7749,6.7749,49670240.0
2020-03-31 11:00:00,6.8,6.82,6.76,6.79,36437840.0,6.7749,6.7948,6.7351,6.765,36437840.0
2020-03-31 11:30:00,6.79,6.79,6.69,6.71,39169080.0,6.765,6.765,6.6653,6.6853,39169080.0
2020-03-31 12:00:00,6.71,6.76,6.58,6.61,47725520.0,6.6853,6.7351,6.5557,6.5856,47725520.0
2020-03-31 12:30:00,6.61,6.68,6.56,6.63,46995440.0,6.5856,6.6554,6.5358,6.6055,46995440.0
2020-03-31 13:00:00,6.63,6.64,6.53,6.56,34413840.0,6.6055,6.6155,6.5059,6.5358,34413840.0
2020-03-31 13:30:00,6.56,6.64,6.53,6.63,36111000.0,6.5358,6.6155,6.5059,6.6055,36111000.0
2020-03-31 14:00:00,6.63,6.65,6.59,6.6,24488440.0,6.6055,6.6255,6.5657,6.5757,24488440.0
2020-03-31 14:30:00,6.61,6.62,6.56,6.58,19987200.0,6.5856,6.5956,6.5358,6.5557,19987200.0
2020-03-31 15:00:00,6.58,6.6,6.44,6.48,41968120.0,6.5557,6.5757,6.4162,6.4561,41968120.0
2020-03-31 15:30:00,6.48,6.62,6.46,6.59,78139600.0,6.4561,6.5956,6.4362,6.5657,78139600.0
2020-04-01 09:30:00,6.39,6.48,6.33,6.33,70205560.0,6.3664,6.4561,6.3067,6.3067,70205560.0
2020-04-01 10:00:00,6.33,6.41,6.29,6.39,45599880.0,6.3067,6.3864,6.2668,6.3664,45599880.0
2020-04-01 10:30:00,6.39,6.47,6.38,6.41,36717400.0,6.3664,6.4461,6.3565,6.3864,36717400.0
2020-04-01 11:00:00,6.41,6.54,6.41,6.44,38862680.0,6.3864,6.5159,6.3864,6.4162,38862680.0
2020-04-01 11:30:00,6.44,6.46,6.36,6.38,31993400.0,6.4162,6.4362,6.3365,6.3565,31993400.0
2020-04-01 12:00:00,6.38,6.39,6.3,6.31,30625160.0,6.3565,6.3664,6.2768,6.2867,30625160.0
2020-04-01 12:30:00,6.31,6.33,6.24,6.27,40114600.0,6.2867,6.3067,6.217,6.2469,40114600.0
2020-04-01 13:00:00,6.27,6.31,6.25,6.27,22556720.0,6.2469,6.2867,6.2269,6.2469,22556720.0
2020-04-01 13:30:00,6.27,6.29,6.24,6.28,18044200.0,6.2469,6.2668,6.217,6.2568,18044200.0
2020-04-01 14:00:00,6.28,6.31,6.25,6.27,18436400.0,6.2568,6.2867,6.2269,6.2469,18436400.0
2020-04-01 14:30:00,6.27,6.27,6.17,6.17,28804760.0,6.2469,6.2469,6.1472,6.1472,28804760.0
2020-04-01 15:00:00,6.17,6.19,6.1,6.1,37356920.0,6.1472,6.1672,6.0775,6.0775,37356920.0
2020-04-01 15:30:00,6.1,6.12,6.03,6.08,77795920.0,6.0775,6.0974,6.0078,6.0576,77795920.0
2020-04-02 09:30:00,6.1,6.25,6.06,6.16,82617000.0,6.0775,6.2269,6.0376,6.1373,82617000.0
2020-04-02 10:00:00,6.16,6.2,6.12,6.2,39485440.0,6.1373,6.1771,6.0974,6.1771,39485440.0
2020-04-02 10:30:00,6.2,6.32,6.18,6.24,42673680.0,6.1771,6.2967,6.1572,6.217,42673680.0
2020-04-02 11:00:00,6.23,6.33,6.22,6.28,33442440.0,6.207,6.3067,6.1971,6.2568,33442440.0
2020-04-02 11:30:00,6.28,6.36,6.28,6.33,34651240.0,6.2568,6.3365,6.2568,6.3067,34651240.0
2020-04-02 12:00:00,6.34,6.36,6.27,6.28,29223000.0,6.3166,6.3365,6.2469,6.2568,29223000.0
2020-04-02 12:30:00,6.28,6.32,6.26,6.29,24776320.0,6.2568,6.2967,6.2369,6.2668,24776320.0
2020-04-02 13:00:00,6.3,6.32,6.2,6.21,39121160.0,6.2768,6.2967,6.1771,6.1871,39121160.0
2020-04-02 13:30:00,6.22,6.25,6.17,6.22,24510520.0,6.1971,6.2269,6.1472,6.1971,24510520.0
2020-04-02 14:00:00,6.22,6.22,6.15,6.19,29705320.0,6.1971,6.1971,6.1273,6.1672,29705320.0
2020-04-02 14:30:00,6.19,6.29,6.16,6.29,25756720.0,6.1672,6.2668,6.1373,6.2668,25756720.0
2020-04-02 15:00:00,6.29,6.33,6.27,6.31,37121400.0,6.2668,6.3067,6.2469,6.2867,37121400.0
2020-04-02 15:30:00,6.31,6.4,6.28,6.39,63860720.0,6.2867,6.3764,6.2568,6.3664,63860720.0
2020-04-03 09:30:00,6.35,6.39,6.23,6.26,64607920.0,6.3266,6.3664,6.207,6.2369,64607920.0
2020-04-03 10:00:00,6.26,6.29,6.18,6.22,41477160.0,6.2369,6.2668,6.1572,6.1971,41477160.0
2020-04-03 10:30:00,6.22,6.23,6.12,6.13,41653520.0,6.1971,6.207,6.0974,6.1074,41653520.0
2020-04-03 11:00:00,6.14,6.16,6.09,6.16,41895080.0,6.1174,6.1373,6.0675,6.1373,41895080.0
2020-04-03 11:30:00,6.16,6.18,6.11,6.14,20000240.0,6.1373,6.1572,6.0875,6.1174,20000240.0
2020-04-03 12:00:00,6.14,6.16,6.07,6.08,24963960.0,6.1174,6.1373,6.0476,6.0576,24963960.0
2020-04-03 12:30:00,6.08,6.1,6.04,6.05,42955160.0,6.0576,6.0775,6.0177,6.0277,42955160.0
2020-04-03 13:00:00,6.05,6.07,6.0,6.01,37667320.0,6.0277,6.0476,5.9779,5.9878,37667320.0
2020-04-03 13:30:00,6.01,6.01,5.96,5.98,37322680.0,5.9878,5.9878,5.938,5.9579,37322680.0
2020-04-03 14:00:00,5.98,6.05,5.96,6.05,34143400.0,5.9579,6.0277,5.938,6.0277,34143400.0
2020-04-03 14:30:00,6.05,6.08,6.01,6.06,43214680.0,6.0277,6.0576,5.9878,6.0376,43214680.0
2020-04-03 15:00:00,6.07,6.1,6.02,6.05,31087560.0,6.0476,6.0775,5.9978,6.0277,31087560.0
2020-04-03 15:30:00,6.05,6.12,6.0,6.1,55539400.0,6.0277,6.0974,5.9779,6.0775,55539400.0
2020-04-06 09:30:00,6.38,6.54,6.32,6.53,103221040.0,6.3565,6.5159,6.2967,6.5059,103221040.0
2020-04-06 10:00:00,6.53,6.57,6.46,6.51,60344680.0,6.5059,6.5458,6.4362,6.486,60344680.0
2020-04-06 10:30:00,6.51,6.56,6.49,6.54,40500760.0,6.486,6.5358,6.4661,6.5159,40500760.0
2020-04-06 11:00:00,6.54,6.56,6.52,6.56,35104200.0,6.5159,6.5358,6.496,6.5358,35104200.0
2020-04-06 11:30:00,6.56,6.56,6.52,6.53,29742160.0,6.5358,6.5358,6.496,6.5059,29742160.0
2020-04-06 12:00:00,6.53,6.56,6.5,6.55,31968320.0,6.5059,6.5358,6.476,6.5258,31968320.0
2020-04-06 12:30:00,6.56,6.58,6.53,6.58,27338840.0,6.5358,6.5557,6.5059,6.5557,27338840.0
2020-04-06 13:00:00,6.58,6.59,6.55,6.56,24647720.0,6.5557,6.5657,6.5258,6.5358,24647720.0
2020-04-06 13:30:00,6.56,6.61,6.55,6.6,22850200.0,6.5358,6.5856,6.5258,6.5757,22850200.0
2020-04-06 14:00:00,6.6,6.6,6.55,6.58,22874800.0,6.5757,6.5757,6.5258,6.5557,22874800.0
2020-04-06 14:30:00,6.58,6.6,6.57,6.6,18971040.0,6.5557,6.5757,6.5458,6.5757,18971040.0
2020-04-06 15:00:00,6.6,6.63,6.59,6.63,36661680.0,6.5757,6.6055,6.5657,6.6055,36661680.0
2020-04-06 15:30:00,6.63,6.75,6.61,6.71,83133560.0,6.6055,6.7251,6.5856,6.6853,83133560.0
2020-04-07 09:30:00,6.93,6.96,6.75,6.83,99688280.0,6.9044,6.9343,6.7251,6.8048,99688280.0
2020-04-07 10:00:00,6.83,6.84,6.61,6.62,73300600.0,6.8048,6.8148,6.5856,6.5956,73300600.0
2020-04-07 10:30:00,6.63,6.68,6.53,6.59,44321960.0,6.6055,6.6554,6.5059,6.5657,44321960.0
2020-04-07 11:00:00,6.58,6.66,6.57,6.65,33553960.0,6.5557,6.6354,6.5458,6.6255,33553960.0
2020-04-07 11:30:00,6.65,6.74,6.63,6.68,41977520.0,6.6255,6.7151,6.6055,6.6554,41977520.0
2020-04-07 12:00:00,6.68,6.79,6.68,6.75,42159000.0,6.6554,6.765,6.6554,6.7251,42159000.0
2020-04-07 12:30:00,6.75,6.75,6.69,6.72,23174240.0,6.7251,6.7251,6.6653,6.6952,23174240.0
2020-04-07 13:00:00,6.72,6.73,6.64,6.66,22661000.0,6.6952,6.7052,6.6155,6.6354,22661000.0
2020-04-07 13:30:00,6.66,6.67,6.61,6.64,23197320.0,6.6354,6.6454,6.5856,6.6155,23197320.0
2020-04-07 14:00:00,6.64,6.64,6.54,6.56,35152320.0,6.6155,6.6155,6.5159,6.5358,35152320.0
2020-04-07 14:30:00,6.56,6.57,6.45,6.47,48273320.0,6.5358,6.5458,6.4262,6.4461,48273320.0
2020-04-07 15:00:00,6.47,6.55,6.43,6.46,48514480.0,6.4461,6.5258,6.4063,6.4362,48514480.0
2020-04-07 15:30:00,6.46,6.58,6.45,6.47,59059080.0,6.4362,6.5557,6.4262,6.4461,59059080.0
2020-04-08 09:30:00,6.58,6.65,6.52,6.53,55832760.0,6.5557,6.6255,6.496,6.5059,55832760.0
2020-04-08 10:00:00,6.53,6.59,6.52,6.58,37003240.0,6.5059,6.5657,6.496,6.5557,37003240.0
2020-04-08 10:30:00,6.58,6.62,6.57,6.6,31102640.0,6.5557,6.5956,6.5458,6.5757,31102640.0
2020-04-08 11:00:00,6.6,6.66,6.55,6.65,33545400.0,6.5757,6.6354,6.5258,6.6255,33545400.0
2020-04-08 11:30:00,6.65,6.68,6.61,6.62,38485200.0,6.6255,6.6554,6.5856,6.5956,38485200.0
2020-04-08 12:00:00,6.62,6.66,6.61,6.64,20081040.0,6.5956,6.6354,6.5856,6.6155,20081040.0
2020-04-08 12:30:00,6.64,6.68,6.63,6.66,20196760.0,6.6155,6.6554,6.6055,6.6354,20196760.0
2020-04-08 13:00:00,6.66,6.68,6.63,6.64,15612560.0,6.6354,6.6554,6.6055,6.6155,15612560.0
2020-04-08 13:30:00,6.64,6.65,6.59,6.6,17432280.0,6.6155,6.6255,6.5657,6.5757,17432280.0
2020-04-08 14:00:00,6.6,6.67,6.6,6.67,20735560.0,6.5757,6.6454,6.5757,6.6454,20735560.0
2020-04-08 14:30:00,6.67,6.7,6.66,6.68,24134040.0,6.6454,6.6753,6.6354,6.6554,24134040.0
2020-04-08 15:00:00,6.68,6.69,6.64,6.66,22815320.0,6.6554,6.6653,6.6155,6.6354,22815320.0
2020-04-08 15:30:00,6.66,6.69,6.62,6.67,49930880.0,6.6354,6.6653,6.5956,6.6454,49930880.0
2020-04-09 09:30:00,6.81,6.82,6.71,6.75,52331360.0,6.7849,6.7948,6.6853,6.7251,52331360.0
2020-04-09 10:00:00,6.75,6.75,6.55,6.61,54438680.0,6.7251,6.7251,6.5258,6.5856,54438680.0
2020-04-09 10:30:00,6.61,6.65,6.56,6.61,34023600.0,6.5856,6.6255,6.5358,6.5856,34023600.0
2020-04-09 11:00:00,6.61,6.62,6.54,6.61,21149400.0,6.5856,6.5956,6.5159,6.5856,21149400.0
2020-04-09 11:30:00,6.61,6.67,6.59,6.64,20667320.0,6.5856,6.6454,6.5657,6.6155,20667320.0
2020-04-09 12:00:00,6.64,6.68,6.61,6.62,19893520.0,6.6155,6.6554,6.5856,6.5956,19893520.0
2020-04-09 12:30:00,6.62,6.67,6.59,6.65,17067600.0,6.5956,6.6454,6.5657,6.6255,17067600.0
2020-04-09 13:00:00,6.66,6.7,6.65,6.68,21926840.0,6.6354,6.6753,6.6255,6.6554,21926840.0
2020-04-09 13:30:00,6.68,6.69,6.62,6.65,17513760.0,6.6554,6.6653,6.5956,6.6255,17513760.0
2020-04-09 14:00:00,6.64,6.65,6.54,6.56,29093520.0,6.6155,6.6255,6.5159,6.5358,29093520.0
2020-04-09 14:30:00,6.56,6.59,6.51,6.54,25936720.0,6.5358,6.5657,6.486,6.5159,25936720.0
2020-04-09 15:00:00,6.54,6.58,6.52,6.55,28107280.0,6.5159,6.5557,6.496,6.5258,28107280.0
2020-04-09 15:30:00,6.56,6.59,6.52,6.57,44219120.0,6.5358,6.5657,6.496,6.5458,44219120.0
2020-04-13 09:30:00,6.52,6.58,6.43,6.51,45526600.0,6.496,6.5557,6.4063,6.486,45526600.0
2020-04-13 10:00:00,6.52,6.61,6.51,6.56,30596240.0,6.496,6.5856,6.486,6.5358,30596240.0
2020-04-13 10:30:00,6.56,6.63,6.55,6.59,30142120.0,6.5358,6.6055,6.5258,6.5657,30142120.0
2020-04-13 11:00:00,6.58,6.62,6.54,6.6,17312880.0,6.5557,6.5956,6.5159,6.5757,17312880.0
2020-04-13 11:30:00,6.61,6.64,6.59,6.61,18410560.0,6.5856,6.6155,6.5657,6.5856,18410560.0
2020-04-13 12:00:00,6.61,6.67,6.6,6.62,21341720.0,6.5856,6.6454,6.5757,6.5956,21341720.0
2020-04-13 12:30:00,6.62,6.63,6.59,6.61,13289640.0,6.5956,6.6055,6.5657,6.5856,13289640.0
2020-04-13 13:00:00,6.61,6.63,6.59,6.61,7826920.0,6.5856,6.6055,6.5657,6.5856,7826920.0
2020-04-13 13:30:00,6.61,6.67,6.6,6.65,15974920.0,6.5856,6.6454,6.5757,6.6255,15974920.0
2020-04-13 14:00:00,6.65,6.67,6.63,6.66,13981640.0,6.6255,6.6454,6.6055,6.6354,13981640.0
2020-04-13 14:30:00,6.66,6.69,6.65,6.69,14259680.0,6.6354,6.6653,6.6255,6.6653,14259680.0
2020-04-13 15:00:00,6.69,6.72,6.66,6.71,17718920.0,6.6653,6.6952,6.6354,6.6853,17718920.0
2020-04-13 15:30:00,6.72,6.76,6.71,6.75,46382920.0,6.6952,6.7351,6.6853,6.7251,46382920.0
2020-04-14 09:30:00,6.88,7.03,6.85,7.01,79141120.0,6.8546,7.0041,6.8247,6.9841,79141120.0
2020-04-14 10:00:00,7.02,7.04,6.95,7.04,41291360.0,6.9941,7.014,6.9244,7.014,41291360.0
2020-04-14 10:30:00,7.03,7.05,6.98,6.99,28855880.0,7.0041,7.024,6.9543,6.9642,28855880.0
2020-04-14 11:00:00,6.99,7.03,6.93,7.02,39376840.0,6.9642,7.0041,6.9044,6.9941,39376840.0
2020-04-14 11:30:00,7.03,7.11,7.02,7.1,33070720.0,7.0041,7.0838,6.9941,7.0738,33070720.0
2020-04-14 12:00:00,7.1,7.12,7.08,7.1,22704160.0,7.0738,7.0937,7.0539,7.0738,22704160.0
2020-04-14 12:30:00,7.1,7.12,7.08,7.08,17991640.0,7.0738,7.0937,7.0539,7.0539,17991640.0
2020-04-14 13:00:00,7.08,7.09,7.06,7.07,17826560.0,7.0539,7.0638,7.034,7.0439,17826560.0
2020-04-14 13:30:00,7.07,7.13,7.07,7.12,20942520.0,7.0439,7.1037,7.0439,7.0937,20942520.0
2020-04-14 14:00:00,7.13,7.13,7.1,7.12,13614640.0,7.1037,7.1037,7.0738,7.0937,13614640.0
2020-04-14 14:30:00,7.12,7.13,7.07,7.11,17101040.0,7.0937,7.1037,7.0439,7.0838,17101040.0
2020-04-14 15:00:00,7.1,7.11,7.06,7.09,18565040.0,7.0738,7.0838,7.034,7.0638,18565040.0
2020-04-14 15:30:00,7.1,7.11,7.07,7.1,38980200.0,7.0738,7.0838,7.0439,7.0738,38980200.0
2020-04-15 09:30:00,6.93,7.01,6.88,6.93,54464280.0,6.9044,6.9841,6.8546,6.9044,54464280.0
2020-04-15 10:00:00,6.93,6.96,6.9,6.93,26924760.0,6.9044,6.9343,6.8745,6.9044,26924760.0
2020-04-15 10:30:00,6.93,7.02,6.92,7.0,23874920.0,6.9044,6.9941,6.8945,6.9742,23874920.0
2020-04-15 11:00:00,7.0,7.05,6.98,7.01,21480920.0,6.9742,7.024,6.9543,6.9841,21480920.0
2020-04-15 11:30:00,7.01,7.03,6.97,6.98,10896480.0,6.9841,7.0041,6.9443,6.9543,10896480.0
2020-04-15 12:00:00,6.98,7.03,6.98,7.02,13414640.0,6.9543,7.0041,6.9543,6.9941,13414640.0
2020-04-15 12:30:00,7.02,7.07,7.02,7.04,17224720.0,6.9941,7.0439,6.9941,7.014,17224720.0
2020-04-15 13:00:00,7.03,7.06,7.03,7.03,8633200.0,7.0041,7.034,7.0041,7.0041,8633200.0
2020-04-15 13:30:00,7.03,7.06,7.03,7.04,9379400.0,7.0041,7.034,7.0041,7.014,9379400.0
2020-04-15 14:00:00,7.04,7.08,7.04,7.08,13226280.0,7.014,7.0539,7.014,7.0539,13226280.0
2020-04-15 14:30:00,7.08,7.1,7.07,7.09,16843560.0,7.0539,7.0738,7.0439,7.0638,16843560.0
2020-04-15 15:00:00,7.09,7.1,7.05,7.06,17009560.0,7.0638,7.0738,7.024,7.034,17009560.0
2020-04-15 15:30:00,7.05,7.07,7.01,7.02,30161040.0,7.024,7.0439,6.9841,6.9941,30161040.0
2020-04-16 09:30:00,7.18,7.31,7.16,7.3,94172160.0,7.1535,7.283,7.1336,7.2731,94172160.0
2020-04-16 10:00:00,7.3,7.37,7.21,7.36,60922280.0,7.2731,7.3428,7.1834,7.3329,60922280.0
2020-04-16 10:30:00,7.36,7.41,7.32,7.39,49143400.0,7.3329,7.3827,7.293,7.3627,49143400.0
2020-04-16 11:00:00,7.39,7.48,7.38,7.45,42698880.0,7.3627,7.4524,7.3528,7.4225,42698880.0
2020-04-16 11:30:00,7.45,7.47,7.42,7.45,37300280.0,7.4225,7.4424,7.3926,7.4225,37300280.0
2020-04-16 12:00:00,7.45,7.45,7.3,7.32,45632400.0,7.4225,7.4225,7.2731,7.293,45632400.0
2020-04-16 12:30:00,7.32,7.33,7.24,7.32,37897280.0,7.293,7.303,7.2133,7.293,37897280.0
2020-04-16 13:00:00,7.31,7.34,7.3,7.33,31191000.0,7.283,7.3129,7.2731,7.303,31191000.0
2020-04-16 13:30:00,7.33,7.34,7.24,7.26,24962080.0,7.303,7.3129,7.2133,7.2332,24962080.0
2020-04-16 14:00:00,7.26,7.32,7.25,7.3,28228320.0,7.2332,7.293,7.2233,7.2731,28228320.0
2020-04-16 14:30:00,7.3,7.37,7.3,7.33,30107280.0,7.2731,7.3428,7.2731,7.303,30107280.0
2020-04-16 15:00:00,7.33,7.34,7.27,7.34,27683760.0,7.303,7.3129,7.2432,7.3129,27683760.0
2020-04-16 15:30:00,7.34,7.39,7.34,7.37,51434160.0,7.3129,7.3627,7.3129,7.3428,51434160.0
2020-04-17 09:30:00,7.45,7.47,7.33,7.4,81663160.0,7.4225,7.4424,7.303,7.3727,81663160.0
2020-04-17 10:00:00,7.4,7.42,7.32,7.36,41776000.0,7.3727,7.3926,7.293,7.3329,41776000.0
2020-04-17 10:30:00,7.37,7.37,7.29,7.32,26302080.0,7.3428,7.3428,7.2631,7.293,26302080.0
2020-04-17 11:00:00,7.32,7.35,7.19,7.21,37822440.0,7.293,7.3229,7.1635,7.1834,37822440.0
2020-04-17 11:30:00,7.21,7.26,7.19,7.23,32658680.0,7.1834,7.2332,7.1635,7.2033,32658680.0
2020-04-17 12:00:00,7.23,7.24,7.21,7.22,17187640.0,7.2033,7.2133,7.1834,7.1934,17187640.0
2020-04-17 12:30:00,7.22,7.27,7.22,7.24,14965320.0,7.1934,7.2432,7.1934,7.2133,14965320.0
2020-04-17 13:00:00,7.24,7.24,7.21,7.21,12568520.0,7.2133,7.2133,7.1834,7.1834,12568520.0
2020-04-17 13:30:00,7.21,7.25,7.2,7.21,12725080.0,7.1834,7.2233,7.1734,7.1834,12725080.0
2020-04-17 14:00:00,7.21,7.23,7.19,7.21,14085960.0,7.1834,7.2033,7.1635,7.1834,14085960.0
2020-04-17 14:30:00,7.21,7.23,7.17,7.22,17073760.0,7.1834,7.2033,7.1436,7.1934,17073760.0
2020-04-17 15:00:00,7.22,7.25,7.22,7.25,17015520.0,7.1934,7.2233,7.1934,7.2233,17015520.0
2020-04-17 15:30:00,7.25,7.34,7.25,7.31,58217320.0,7.2233,7.3129,7.2233,7.283,58217320.0
2020-04-20 09:30:00,7.18,7.23,7.13,7.17,72073200.0,7.1535,7.2033,7.1037,7.1436,72073200.0
2020-04-20 10:00:00,7.17,7.28,7.15,7.26,40343840.0,7.1436,7.2531,7.1236,7.2332,40343840.0
2020-04-20 10:30:00,7.26,7.33,7.26,7.31,32023560.0,7.2332,7.303,7.2332,7.283,32023560.0
2020-04-20 11:00:00,7.31,7.34,7.27,7.28,24277040.0,7.283,7.3129,7.2432,7.2531,24277040.0
2020-04-20 11:30:00,7.28,7.31,7.25,7.29,17847320.0,7.2531,7.283,7.2233,7.2631,17847320.0
2020-04-20 12:00:00,7.29,7.31,7.27,7.3,14071160.0,7.2631,7.283,7.2432,7.2731,14071160.0
2020-04-20 12:30:00,7.3,7.34,7.3,7.32,15598400.0,7.2731,7.3129,7.2731,7.293,15598400.0
2020-04-20 13:00:00,7.32,7.32,7.26,7.28,12244200.0,7.293,7.293,7.2332,7.2531,12244200.0
2020-04-20 13:30:00,7.28,7.3,7.27,7.3,9386080.0,7.2531,7.2731,7.2432,7.2731,9386080.0
2020-04-20 14:00:00,7.3,7.31,7.22,7.23,14113240.0,7.2731,7.283,7.1934,7.2033,14113240.0
2020-04-20 14:30:00,7.23,7.28,7.21,7.21,17819400.0,7.2033,7.2531,7.1834,7.1834,17819400.0
2020-04-20 15:00:00,7.21,7.22,7.16,7.2,24260680.0,7.1834,7.1934,7.1336,7.1734,24260680.0
2020-04-20 15:30:00,7.2,7.22,7.17,7.17,31951720.0,7.1734,7.1934,7.1436,7.1436,31951720.0
2020-04-21 09:30:00,7.06,7.12,7.0,7.06,63515560.0,7.034,7.0937,6.9742,7.034,63515560.0
2020-04-21 10:00:00,7.06,7.07,6.91,6.95,54778400.0,7.034,7.0439,6.8845,6.9244,54778400.0
2020-04-21 10:30:00,6.95,6.95,6.72,6.72,74797720.0,6.9244,6.9244,6.6952,6.6952,74797720.0
2020-04-21 11:00:00,6.72,6.77,6.68,6.72,59910720.0,6.6952,6.745,6.6554,6.6952,59910720.0
2020-04-21 11:30:00,6.72,6.79,6.71,6.77,37747240.0,6.6952,6.765,6.6853,6.745,37747240.0
2020-04-21 12:00:00,6.77,6.78,6.73,6.74,22791200.0,6.745,6.755,6.7052,6.7151,22791200.0
2020-04-21 12:30:00,6.74,6.8,6.72,6.79,24194520.0,6.7151,6.7749,6.6952,6.765,24194520.0
2020-04-21 13:00:00,6.79,6.86,6.78,6.85,26395760.0,6.765,6.8347,6.755,6.8247,26395760.0
2020-04-21 13:30:00,6.85,6.87,6.83,6.84,25756440.0,6.8247,6.8447,6.8048,6.8148,25756440.0
2020-04-21 14:00:00,6.84,6.9,6.82,6.87,28306760.0,6.8148,6.8745,6.7948,6.8447,28306760.0
2020-04-21 14:30:00,6.87,6.88,6.78,6.79,26086600.0,6.8447,6.8546,6.755,6.765,26086600.0
2020-04-21 15:00:00,6.79,6.82,6.74,6.8,26456080.0,6.765,6.7948,6.7151,6.7749,26456080.0
2020-04-21 15:30:00,6.8,6.85,6.71,6.73,60622800.0,6.7749,6.8247,6.6853,6.7052,60622800.0
2020-04-22 09:30:00,6.95,7.09,6.89,7.07,93280400.0,6.9244,7.0638,6.8646,7.0439,93280400.0
2020-04-22 10:00:00,7.07,7.09,7.02,7.05,33215800.0,7.0439,7.0638,6.9941,7.024,33215800.0
2020-04-22 10:30:00,7.05,7.1,7.03,7.05,30699680.0,7.024,7.0738,7.0041,7.024,30699680.0
2020-04-22 11:00:00,7.06,7.07,7.0,7.02,22016720.0,7.034,7.0439,6.9742,6.9941,22016720.0
2020-04-22 11:30:00,7.02,7.08,7.01,7.08,19406400.0,6.9941,7.0539,6.9841,7.0539,19406400.0
2020-04-22 12:00:00,7.08,7.09,7.06,7.07,12632200.0,7.0539,7.0638,7.034,7.0439,12632200.0
2020-04-22 12:30:00,7.07,7.11,7.06,7.07,22384000.0,7.0439,7.0838,7.034,7.0439,22384000.0
2020-04-22 13:00:00,7.07,7.1,7.05,7.1,9876280.0,7.0439,7.0738,7.024,7.0738,9876280.0
2020-04-22 13:30:00,7.1,7.14,7.08,7.14,16375360.0,7.0738,7.1137,7.0539,7.1137,16375360.0
2020-04-22 14:00:00,7.14,7.15,7.12,7.13,15135600.0,7.1137,7.1236,7.0937,7.1037,15135600.0
2020-04-22 14:30:00,7.13,7.19,7.13,7.19,21699640.0,7.1037,7.1635,7.1037,7.1635,21699640.0
2020-04-22 15:00:00,7.19,7.2,7.16,7.18,18223800.0,7.1635,7.1734,7.1336,7.1535,18223800.0
2020-04-22 15:30:00,7.18,7.2,7.15,7.15,37411120.0,7.1535,7.1734,7.1236,7.1236,37411120.0
2020-04-23 09:30:00,7.2,7.3,7.16,7.23,58917440.0,7.1734,7.2731,7.1336,7.2033,58917440.0
2020-04-23 10:00:00,7.23,7.3,7.23,7.29,30856240.0,7.2033,7.2731,7.2033,7.2631,30856240.0
2020-04-23 10:30:00,7.3,7.33,7.25,7.27,26203640.0,7.2731,7.303,7.2233,7.2432,26203640.0
2020-04-23 11:00:00,7.27,7.28,7.23,7.28,16752880.0,7.2432,7.2531,7.2033,7.2531,16752880.0
2020-04-23 11:30:00,7.28,7.28,7.22,7.24,17653240.0,7.2531,7.2531,7.1934,7.2133,17653240.0
2020-04-23 12:00:00,7.24,7.27,7.23,7.27,18767040.0,7.2133,7.2432,7.2033,7.2432,18767040.0
2020-04-23 12:30:00,7.27,7.28,7.08,7.19,31996000.0,7.2432,7.2531,7.0539,7.1635,31996000.0
2020-04-23 13:00:00,7.2,7.23,7.14,7.16,17341280.0,7.1734,7.2033,7.1137,7.1336,17341280.0
2020-04-23 13:30:00,7.16,7.2,7.1,7.12,21085480.0,7.1336,7.1734,7.0738,7.0937,21085480.0
2020-04-23 14:00:00,7.12,7.17,7.09,7.15,15561200.0,7.0937,7.1436,7.0638,7.1236,15561200.0
2020-04-23 14:30:00,7.15,7.19,7.13,7.18,12038200.0,7.1236,7.1635,7.1037,7.1535,12038200.0
2020-04-23 15:00:00,7.18,7.18,7.11,7.13,13787040.0,7.1535,7.1535,7.0838,7.1037,13787040.0
2020-04-23 15:30:00,7.13,7.16,7.09,7.1,29326120.0,7.1037,7.1336,7.0638,7.0738,29326120.0
2020-04-24 09:30:00,7.09,7.15,7.03,7.04,47477040.0,7.0638,7.1236,7.0041,7.014,47477040.0
2020-04-24 10:00:00,7.04,7.12,7.02,7.1,24535120.0,7.014,7.0937,6.9941,7.0738,24535120.0
2020-04-24 10:30:00,7.1,7.17,7.09,7.12,20567000.0,7.0738,7.1436,7.0638,7.0937,20567000.0
2020-04-24 11:00:00,7.12,7.14,7.08,7.12,19334480.0,7.0937,7.1137,7.0539,7.0937,19334480.0
2020-04-24 11:30:00,7.12,7.17,7.11,7.15,16628360.0,7.0937,7.1436,7.0838,7.1236,16628360.0
2020-04-24 12:00:00,7.15,7.2,7.13,7.2,17526480.0,7.1236,7.1734,7.1037,7.1734,17526480.0
2020-04-24 12:30:00,7.2,7.21,7.16,7.18,11549480.0,7.1734,7.1834,7.1336,7.1535,11549480.0
2020-04-24 13:00:00,7.18,7.18,7.14,7.16,9594640.0,7.1535,7.1535,7.1137,7.1336,9594640.0
2020-04-24 13:30:00,7.16,7.22,7.15,7.22,11522960.0,7.1336,7.1934,7.1236,7.1934,11522960.0
2020-04-24 14:00:00,7.22,7.24,7.2,7.21,17115640.0,7.1934,7.2133,7.1734,7.1834,17115640.0
2020-04-24 14:30:00,7.21,7.22,7.18,7.19,8368120.0,7.1834,7.1934,7.1535,7.1635,8368120.0
2020-04-24 15:00:00,7.19,7.21,7.17,7.21,10836040.0,7.1635,7.1834,7.1436,7.1834,10836040.0
2020-04-24 15:30:00,7.21,7.24,7.19,7.24,32046560.0,7.1834,7.2133,7.1635,7.2133,32046560.0
2020-04-27 09:30:00,7.38,7.58,7.35,7.57,102369000.0,7.3528,7.552,7.3229,7.5421,102369000.0
2020-04-27 10:00:00,7.57,7.59,7.49,7.51,39408640.0,7.5421,7.562,7.4624,7.4823,39408640.0
2020-04-27 10:30:00,7.51,7.52,7.43,7.43,29082000.0,7.4823,7.4923,7.4026,7.4026,29082000.0
2020-04-27 11:00:00,7.43,7.51,7.42,7.5,23263040.0,7.4026,7.4823,7.3926,7.4723,23263040.0
2020-04-27 11:30:00,7.5,7.52,7.46,7.49,18550560.0,7.4723,7.4923,7.4325,7.4624,18550560.0
2020-04-27 12:00:00,7.49,7.49,7.43,7.44,15089920.0,7.4624,7.4624,7.4026,7.4126,15089920.0
2020-04-27 12:30:00,7.44,7.48,7.43,7.46,13283120.0,7.4126,7.4524,7.4026,7.4325,13283120.0
2020-04-27 13:00:00,7.46,7.47,7.39,7.41,17601360.0,7.4325,7.4424,7.3627,7.3827,17601360.0
2020-04-27 13:30:00,7.41,7.41,7.38,7.4,16000640.0,7.3827,7.3827,7.3528,7.3727,16000640.0
2020-04-27 14:00:00,7.4,7.43,7.4,7.4,11692640.0,7.3727,7.4026,7.3727,7.3727,11692640.0
2020-04-27 14:30:00,7.41,7.44,7.4,7.43,12940960.0,7.3827,7.4126,7.3727,7.4026,12940960.0
2020-04-27 15:00:00,7.43,7.45,7.41,7.43,18297240.0,7.4026,7.4225,7.3827,7.4026,18297240.0
2020-04-27 15:30:00,7.43,7.46,7.41,7.43,28584080.0,7.4026,7.4325,7.3827,7.4026,28584080.0
2020-04-28 09:30:00,7.58,7.6,7.46,7.46,63952840.0,7.552,7.572,7.4325,7.4325,63952840.0
2020-04-28 10:00:00,7.46,7.51,7.38,7.41,45053840.0,7.4325,7.4823,7.3528,7.3827,45053840.0
2020-04-28 10:30:00,7.41,7.45,7.28,7.29,39672880.0,7.3827,7.4225,7.2531,7.2631,39672880.0
2020-04-28 11:00:00,7.29,7.37,7.29,7.37,28566760.0,7.2631,7.3428,7.2631,7.3428,28566760.0
2020-04-28 11:30:00,7.36,7.39,7.33,7.37,23187440.0,7.3329,7.3627,7.303,7.3428,23187440.0
2020-04-28 12:00:00,7.37,7.37,7.3,7.32,16405120.0,7.3428,7.3428,7.2731,7.293,16405120.0
2020-04-28 12:30:00,7.32,7.37,7.31,7.37,12366800.0,7.293,7.3428,7.283,7.3428,12366800.0
2020-04-28 13:00:00,7.37,7.39,7.36,7.38,11659160.0,7.3428,7.3627,7.3329,7.3528,11659160.0
2020-04-28 13:30:00,7.38,7.42,7.37,7.39,13606320.0,7.3528,7.3926,7.3428,7.3627,13606320.0
2020-04-28 14:00:00,7.4,7.44,7.4,7.42,17026400.0,7.3727,7.4126,7.3727,7.3926,17026400.0
2020-04-28 14:30:00,7.42,7.43,7.36,7.37,14285920.0,7.3926,7.4026,7.3329,7.3428,14285920.0
2020-04-28 15:00:00,7.37,7.39,7.34,7.36,12196680.0,7.3428,7.3627,7.3129,7.3329,12196680.0
2020-04-28 15:30:00,7.36,7.37,7.28,7.29,29539880.0,7.3329,7.3428,7.2531,7.2631,29539880.0
2020-04-29 09:30:00,7.42,7.45,7.34,7.43,42063080.0,7.3926,7.4225,7.3129,7.4026,42063080.0
2020-04-29 10:00:00,7.43,7.46,7.36,7.46,37146960.0,7.4026,7.4325,7.3329,7.4325,37146960.0
2020-04-29 10:30:00,7.46,7.49,7.44,7.48,23233960.0,7.4325,7.4624,7.4126,7.4524,23233960.0
2020-04-29 11:00:00,7.48,7.5,7.45,7.5,18733120.0,7.4524,7.4723,7.4225,7.4723,18733120.0
2020-04-29 11:30:00,7.5,7.51,7.47,7.47,15361160.0,7.4723,7.4823,7.4424,7.4424,15361160.0
2020-04-29 12:00:00,7.47,7.49,7.46,7.47,10186120.0,7.4424,7.4624,7.4325,7.4424,10186120.0
2020-04-29 12:30:00,7.47,7.48,7.45,7.46,9460800.0,7.4424,7.4524,7.4225,7.4325,9460800.0
2020-04-29 13:00:00,7.46,7.47,7.4,7.41,12801560.0,7.4325,7.4424,7.3727,7.3827,12801560.0
2020-04-29 13:30:00,7.41,7.45,7.39,7.45,16990600.0,7.3827,7.4225,7.3627,7.4225,16990600.0
2020-04-29 14:00:00,7.45,7.46,7.41,7.44,13754000.0,7.4225,7.4325,7.3827,7.4126,13754000.0
2020-04-29 14:30:00,7.45,7.5,7.43,7.5,15768720.0,7.4225,7.4723,7.4026,7.4723,15768720.0
2020-04-29 15:00:00,7.5,7.51,7.48,7.51,15778320.0,7.4723,7.4823,7.4524,7.4823,15778320.0
2020-04-29 15:30:00,7.51,7.51,7.44,7.46,27739120.0,7.4823,7.4823,7.4126,7.4325,27739120.0
2020-04-30 09:30:00,7.41,7.46,7.36,7.4,38181680.0,7.3827,7.4325,7.3329,7.3727,38181680.0
2020-04-30 10:00:00,7.4,7.44,7.36,7.39,27198720.0,7.3727,7.4126,7.3329,7.3627,27198720.0
2020-04-30 10:30:00,7.39,7.4,7.32,7.37,19313760.0,7.3627,7.3727,7.293,7.3428,19313760.0
2020-04-30 11:00:00,7.37,7.4,7.37,7.38,10838600.0,7.3428,7.3727,7.3428,7.3528,10838600.0
2020-04-30 11:30:00,7.38,7.41,7.36,7.36,14417400.0,7.3528,7.3827,7.3329,7.3329,14417400.0
2020-04-30 12:00:00,7.36,7.36,7.3,7.31,16724400.0,7.3329,7.3329,7.2731,7.283,16724400.0
2020-04-30 12:30:00,7.31,7.35,7.29,7.34,11797960.0,7.283,7.3229,7.2631,7.3129,11797960.0
2020-04-30 13:00:00,7.34,7.35,7.32,7.34,7160120.0,7.3129,7.3229,7.293,7.3129,7160120.0
2020-04-30 13:30:00,7.33,7.35,7.31,7.34,10428080.0,7.303,7.3229,7.283,7.3129,10428080.0
2020-04-30 14:00:00,7.34,7.38,7.33,7.36,10176840.0,7.3129,7.3528,7.303,7.3329,10176840.0
2020-04-30 14:30:00,7.36,7.37,7.33,7.34,8276080.0,7.3329,7.3428,7.303,7.3129,8276080.0
2020-04-30 15:00:00,7.34,7.4,7.33,7.37,13973480.0,7.3129,7.3727,7.303,7.3428,13973480.0
2020-04-30 15:30:00,7.37,7.38,7.29,7.3,40481400.0,7.3428,7.3528,7.2631,7.2731,40481400.0
2020-05-01 09:30:00,7.11,7.22,7.06,7.12,45422560.0,7.0838,7.1934,7.034,7.0937,45422560.0
2020-05-01 10:00:00,7.12,7.17,7.09,7.11,31675680.0,7.0937,7.1436,7.0638,7.0838,31675680.0
2020-05-01 10:30:00,7.12,7.16,7.09,7.14,14508920.0,7.0937,7.1336,7.0638,7.1137,14508920.0
2020-05-01 11:00:00,7.14,7.14,7.09,7.1,12197760.0,7.1137,7.1137,7.0638,7.0738,12197760.0
2020-05-01 11:30:00,7.1,7.11,7.03,7.04,23231160.0,7.0738,7.0838,7.0041,7.014,23231160.0
2020-05-01 12:00:00,7.04,7.06,7.02,7.05,12760760.0,7.014,7.034,6.9941,7.024,12760760.0
2020-05-01 12:30:00,7.05,7.07,7.02,7.04,9121600.0,7.024,7.0439,6.9941,7.014,9121600.0
2020-05-01 13:00:00,7.04,7.08,7.03,7.06,8462600.0,7.014,7.0539,7.0041,7.034,8462600.0
2020-05-01 13:30:00,7.05,7.07,7.03,7.07,7474600.0,7.024,7.0439,7.0041,7.0439,7474600.0
2020-05-01 14:00:00,7.07,7.11,7.06,7.11,10697240.0,7.0439,7.0838,7.034,7.0838,10697240.0
2020-05-01 14:30:00,7.11,7.12,7.09,7.11,10501280.0,7.0838,7.0937,7.0638,7.0838,10501280.0
2020-05-01 15:00:00,7.11,7.13,7.07,7.08,19314920.0,7.0838,7.1037,7.0439,7.0539,19314920.0
2020-05-01 15:30:00,7.08,7.08,7.05,7.07,30072480.0,7.0539,7.0539,7.024,7.0439,30072480.0
2020-05-04 09:30:00,7.02,7.19,7.02,7.16,39681440.0,6.9941,7.1635,6.9941,7.1336,39681440.0
2020-05-04 10:00:00,7.16,7.23,7.15,7.21,30048400.0,7.1336,7.2033,7.1236,7.1834,30048400.0
2020-05-04 10:30:00,7.21,7.22,7.16,7.17,17894320.0,7.1834,7.1934,7.1336,7.1436,17894320.0
2020-05-04 11:00:00,7.17,7.24,7.17,7.22,14931080.0,7.1436,7.2133,7.1436,7.1934,14931080.0
2020-05-04 11:30:00,7.22,7.26,7.21,7.25,14347560.0,7.1934,7.2332,7.1834,7.2233,14347560.0
2020-05-04 12:00:00,7.25,7.27,7.21,7.22,10973120.0,7.2233,7.2432,7.1834,7.1934,10973120.0
2020-05-04 12:30:00,7.22,7.23,7.17,7.18,12250040.0,7.1934,7.2033,7.1436,7.1535,12250040.0
2020-05-04 13:00:00,7.18,7.2,7.15,7.17,11148280.0,7.1535,7.1734,7.1236,7.1436,11148280.0
2020-05-04 13:30:00,7.17,7.2,7.17,7.2,9454080.0,7.1436,7.1734,7.1436,7.1734,9454080.0
2020-05-04 14:00:00,7.2,7.22,7.19,7.21,8536160.0,7.1734,7.1934,7.1635,7.1834,8536160.0
2020-05-04 14:30:00,7.21,7.23,7.18,7.23,11907720.0,7.1834,7.2033,7.1535,7.2033,11907720.0
2020-05-04 15:00:00,7.22,7.26,7.22,7.25,14824200.0,7.1934,7.2332,7.1934,7.2233,14824200.0
2020-05-04 15:30:00,7.25,7.3,7.25,7.28,30313960.0,7.2233,7.2731,7.2233,7.2531,30313960.0
2020-05-05 09:30:00,7.39,7.42,7.33,7.41,52896720.0,7.3627,7.3926,7.303,7.3827,52896720.0
2020-05-05 10:00:00,7.41,7.44,7.35,7.37,28371840.0,7.3827,7.4126,7.3229,7.3428,28371840.0
2020-05-05 10:30:00,7.36,7.42,7.35,7.41,17379440.0,7.3329,7.3926,7.3229,7.3827,17379440.0
2020-05-05 11:00:00,7.41,7.45,7.39,7.45,19108160.0,7.3827,7.4225,7.3627,7.4225,19108160.0
2020-05-05 11:30:00,7.45,7.46,7.41,7.45,13993880.0,7.4225,7.4325,7.3827,7.4225,13993880.0
2020-05-05 12:00:00,7.45,7.47,7.42,7.43,14458360.0,7.4225,7.4424,7.3926,7.4026,14458360.0
2020-05-05 12:30:00,7.43,7.44,7.41,7.42,7536880.0,7.4026,7.4126,7.3827,7.3926,7536880.0
2020-05-05 13:00:00,7.42,7.45,7.42,7.45,10035480.0,7.3926,7.4225,7.3926,7.4225,10035480.0
2020-05-05 13:30:00,7.45,7.46,7.44,7.46,8206080.0,7.4225,7.4325,7.4126,7.4325,8206080.0
2020-05-05 14:00:00,7.46,7.48,7.45,7.48,10433080.0,7.4325,7.4524,7.4225,7.4524,10433080.0
2020-05-05 14:30:00,7.48,7.51,7.47,7.5,15888880.0,7.4524,7.4823,7.4424,7.4723,15888880.0
2020-05-05 15:00:00,7.5,7.5,7.39,7.4,25479000.0,7.4723,7.4723,7.3627,7.3727,25479000.0
2020-05-05 15:30:00,7.4,7.4,7.28,7.34,53179440.0,7.3727,7.3727,7.2531,7.3129,53179440.0
2020-05-06 09:30:00,7.42,7.52,7.39,7.46,48447040.0,7.3926,7.4923,7.3627,7.4325,48447040.0
2020-05-06 10:00:00,7.46,7.5,7.41,7.5,31413280.0,7.4325,7.4723,7.3827,7.4723,31413280.0
2020-05-06 10:30:00,7.5,7.55,7.49,7.53,26421760.0,7.4723,7.5222,7.4624,7.5022,26421760.0
2020-05-06 11:00:00,7.53,7.54,7.48,7.5,17522000.0,7.5022,7.5122,7.4524,7.4723,17522000.0
2020-05-06 11:30:00,7.5,7.52,7.48,7.5,11454280.0,7.4723,7.4923,7.4524,7.4723,11454280.0
2020-05-06 12:00:00,7.5,7.51,7.48,7.5,10351960.0,7.4723,7.4823,7.4524,7.4723,10351960.0
2020-05-06 12:30:00,7.5,7.52,7.49,7.51,12127560.0,7.4723,7.4923,7.4624,7.4823,12127560.0
2020-05-06 13:00:00,7.51,7.51,7.48,7.49,8750120.0,7.4823,7.4823,7.4524,7.4624,8750120.0
2020-05-06 13:30:00,7.49,7.54,7.49,7.53,11425840.0,7.4624,7.5122,7.4624,7.5022,11425840.0
2020-05-06 14:00:00,7.53,7.53,7.49,7.5,8641040.0,7.5022,7.5022,7.4624,7.4723,8641040.0
2020-05-06 14:30:00,7.5,7.52,7.49,7.49,9502360.0,7.4723,7.4923,7.4624,7.4624,9502360.0
2020-05-06 15:00:00,7.49,7.51,7.48,7.5,14272680.0,7.4624,7.4823,7.4524,7.4723,14272680.0
2020-05-06 15:30:00,7.5,7.5,7.44,7.44,34331520.0,7.4723,7.4723,7.4126,7.4126,34331520.0
2020-05-07 09:30:00,7.59,7.69,7.57,7.6,73954600.0,7.562,7.6616,7.5421,7.572,73954600.0
2020-05-07 10:00:00,7.6,7.62,7.53,7.59,28325520.0,7.572,7.5919,7.5022,7.562,28325520.0
2020-05-07 10:30:00,7.59,7.61,7.55,7.56,22815840.0,7.562,7.5819,7.5222,7.5321,22815840.0
2020-05-07 11:00:00,7.56,7.61,7.56,7.6,18158560.0,7.5321,7.5819,7.5321,7.572,18158560.0
2020-05-07 11:30:00,7.6,7.62,7.58,7.61,15663680.0,7.572,7.5919,7.552,7.5819,15663680.0
2020-05-07 12:00:00,7.61,7.65,7.6,7.65,17321160.0,7.5819,7.6218,7.572,7.6218,17321160.0
2020-05-07 12:30:00,7.65,7.66,7.63,7.66,15292480.0,7.6218,7.6317,7.6019,7.6317,15292480.0
2020-05-07 13:00:00,7.66,7.67,7.65,7.66,12318640.0,7.6317,7.6417,7.6218,7.6317,12318640.0
2020-05-07 13:30:00,7.66,7.68,7.64,7.66,15231560.0,7.6317,7.6517,7.6118,7.6317,15231560.0
2020-05-07 14:00:00,7.66,7.66,7.61,7.63,14483640.0,7.6317,7.6317,7.5819,7.6019,14483640.0
2020-05-07 14:30:00,7.63,7.65,7.62,7.64,8875520.0,7.6019,7.6218,7.5919,7.6118,8875520.0
2020-05-07 15:00:00,7.64,7.66,7.61,7.64,16021920.0,7.6118,7.6317,7.5819,7.6118,16021920.0
2020-05-07 15:30:00,7.64,7.65,7.61,7.62,23594080.0,7.6118,7.6218,7.5819,7.5919,23594080.0
2020-05-08 09:30:00,7.7,7.78,7.66,7.75,52641480.0,7.6716,7.7513,7.6317,7.7214,52641480.0
2020-05-08 10:00:00,7.75,7.81,7.75,7.81,30759160.0,7.7214,7.7812,7.7214,7.7812,30759160.0
2020-05-08 10:30:00,7.81,7.82,7.77,7.77,20256120.0,7.7812,7.7912,7.7413,7.7413,20256120.0
2020-05-08 11:00:00,7.77,7.8,7.77,7.78,14338760.0,7.7413,7.7712,7.7413,7.7513,14338760.0
2020-05-08 11:30:00,7.78,7.82,7.78,7.81,14375480.0,7.7513,7.7912,7.7513,7.7812,14375480.0
2020-05-08 12:00:00,7.81,7.81,7.77,7.8,10230400.0,7.7812,7.7812,7.7413,7.7712,10230400.0
2020-05-08 12:30:00,7.8,7.81,7.78,7.79,9097120.0,7.7712,7.7812,7.7513,7.7613,9097120.0
2020-05-08 13:00:00,7.79,7.8,7.75,7.76,14349120.0,7.7613,7.7712,7.7214,7.7314,14349120.0
2020-05-08 13:30:00,7.76,7.76,7.73,7.76,16579600.0,7.7314,7.7314,7.7015,7.7314,16579600.0
2020-05-08 14:00:00,7.75,7.76,7.72,7.75,13129640.0,7.7214,7.7314,7.6915,7.7214,13129640.0
2020-05-08 14:30:00,7.75,7.75,7.73,7.74,10071960.0,7.7214,7.7214,7.7015,7.7115,10071960.0
2020-05-08 15:00:00,7.75,7.77,7.75,7.77,13995640.0,7.7214,7.7413,7.7214,7.7413,13995640.0
2020-05-08 15:30:00,7.77,7.82,7.77,7.81,29920600.0,7.7413,7.7912,7.7413,7.7812,29920600.0
2020-05-11 09:30:00,7.81,7.99,7.78,7.98,76051520.0,7.7812,7.9605,7.7513,7.9506,76051520.0
2020-05-11 10:00:00,7.98,8.04,7.97,8.0,46948240.0,7.9506,8.0103,7.9406,7.9705,46948240.0
2020-05-11 10:30:00,8.0,8.03,7.98,7.99,24045480.0,7.9705,8.0004,7.9506,7.9605,24045480.0
2020-05-11 11:00:00,8.0,8.05,7.98,8.05,26251760.0,7.9705,8.0203,7.9506,8.0203,26251760.0
2020-05-11 11:30:00,8.05,8.06,8.03,8.06,24769040.0,8.0203,8.0303,8.0004,8.0303,24769040.0
2020-05-11 12:00:00,8.06,8.09,8.04,8.07,25561360.0,8.0303,8.0602,8.0103,8.0402,25561360.0
2020-05-11 12:30:00,8.07,8.08,8.04,8.05,17651600.0,8.0402,8.0502,8.0103,8.0203,17651600.0
2020-05-11 13:00:00,8.05,8.09,8.04,8.08,14907360.0,8.0203,8.0602,8.0103,8.0502,14907360.0
2020-05-11 13:30:00,8.08,8.1,8.08,8.08,19610480.0,8.0502,8.0701,8.0502,8.0502,19610480.0
2020-05-11 14:00:00,8.08,8.1,8.07,8.09,16369400.0,8.0502,8.0701,8.0402,8.0602,16369400.0
2020-05-11 14:30:00,8.08,8.11,8.08,8.1,14500720.0,8.0502,8.0801,8.0502,8.0701,14500720.0
2020-05-11 15:00:00,8.1,8.11,8.09,8.1,14464200.0,8.0701,8.0801,8.0602,8.0701,14464200.0
2020-05-11 15:30:00,8.1,8.11,8.06,8.06,34790400.0,8.0701,8.0801,8.0303,8.0303,34790400.0
2020-05-12 09:30:00,8.13,8.17,7.96,8.0,85589760.0,8.1,8.1399,7.9306,7.9705,85589760.0
2020-05-12 10:00:00,7.99,8.09,7.98,8.08,44733480.0,7.9605,8.0602,7.9506,8.0502,44733480.0
2020-05-12 10:30:00,8.08,8.12,8.06,8.1,25623400.0,8.0502,8.09,8.0303,8.0701,25623400.0
2020-05-12 11:00:00,8.1,8.13,8.09,8.09,16716200.0,8.0701,8.1,8.0602,8.0602,16716200.0
2020-05-12 11:30:00,8.09,8.11,8.07,8.09,10937840.0,8.0602,8.0801,8.0402,8.0602,10937840.0
2020-05-12 12:00:00,8.09,8.1,8.07,8.1,10030680.0,8.0602,8.0701,8.0402,8.0701,10030680.0
2020-05-12 12:30:00,8.1,8.14,8.09,8.14,11254160.0,8.0701,8.11,8.0602,8.11,11254160.0
2020-05-12 13:00:00,8.14,8.14,8.02,8.03,22837240.0,8.11,8.11,7.9904,8.0004,22837240.0
2020-05-12 13:30:00,8.03,8.09,8.02,8.09,20430000.0,8.0004,8.0602,7.9904,8.0602,20430000.0
2020-05-12 14:00:00,8.09,8.09,8.03,8.06,16671360.0,8.0602,8.0602,8.0004,8.0303,16671360.0
2020-05-12 14:30:00,8.06,8.07,8.01,8.04,15196600.0,8.0303,8.0402,7.9805,8.0103,15196600.0
2020-05-12 15:00:00,8.04,8.04,7.92,7.96,35087000.0,8.0103,8.0103,7.8908,7.9306,35087000.0
2020-05-12 15:30:00,7.96,7.97,7.79,7.79,60048720.0,7.9306,7.9406,7.7613,7.7613,60048720.0
2020-05-13 09:30:00,7.92,7.98,7.78,7.97,79424000.0,7.8908,7.9506,7.7513,7.9406,79424000.0
2020-05-13 10:00:00,7.97,8.07,7.96,8.06,55916680.0,7.9406,8.0402,7.9306,8.0303,55916680.0
2020-05-13 10:30:00,8.06,8.08,7.95,7.96,40555760.0,8.0303,8.0502,7.9207,7.9306,40555760.0
2020-05-13 11:00:00,7.96,8.0,7.89,7.92,48186480.0,7.9306,7.9705,7.8609,7.8908,48186480.0
2020-05-13 11:30:00,7.92,7.93,7.75,7.79,50194640.0,7.8908,7.9008,7.7214,7.7613,50194640.0
2020-05-13 12:00:00,7.79,7.81,7.59,7.7,47589880.0,7.7613,7.7812,7.562,7.6716,47589880.0
2020-05-13 12:30:00,7.71,7.77,7.67,7.74,24745480.0,7.6816,7.7413,7.6417,7.7115,24745480.0
2020-05-13 13:00:00,7.74,7.74,7.65,7.7,20100920.0,7.7115,7.7115,7.6218,7.6716,20100920.0
2020-05-13 13:30:00,7.69,7.71,7.65,7.65,15199600.0,7.6616,7.6816,7.6218,7.6218,15199600.0
2020-05-13 14:00:00,7.65,7.74,7.63,7.7,21480360.0,7.6218,7.7115,7.6019,7.6716,21480360.0
2020-05-13 14:30:00,7.69,7.72,7.66,7.67,13807080.0,7.6616,7.6915,7.6317,7.6417,13807080.0
2020-05-13 15:00:00,7.67,7.74,7.63,7.67,25569400.0,7.6417,7.7115,7.6019,7.6417,25569400.0
2020-05-13 15:30:00,7.67,7.8,7.65,7.78,37678880.0,7.6417,7.7712,7.6218,7.7513,37678880.0
2020-05-14 09:30:00,7.85,7.94,7.72,7.75,74742360.0,7.821,7.9107,7.6915,7.7214,74742360.0
2020-05-14 10:00:00,7.75,7.87,7.7,7.7,52605480.0,7.7214,7.841,7.6716,7.6716,52605480.0
2020-05-14 10:30:00,7.7,7.81,7.69,7.77,35264320.0,7.6716,7.7812,7.6616,7.7413,35264320.0
2020-05-14 11:00:00,7.77,7.89,7.77,7.81,35387120.0,7.7413,7.8609,7.7413,7.7812,35387120.0
2020-05-14 11:30:00,7.81,7.86,7.74,7.75,30460640.0,7.7812,7.831,7.7115,7.7214,30460640.0
2020-05-14 12:00:00,7.76,7.79,7.73,7.77,21231680.0,7.7314,7.7613,7.7015,7.7413,21231680.0
2020-05-14 12:30:00,7.76,7.86,7.76,7.85,22753920.0,7.7314,7.831,7.7314,7.821,22753920.0
2020-05-14 13:00:00,7.85,7.87,7.81,7.87,24043520.0,7.821,7.841,7.7812,7.841,24043520.0
2020-05-14 13:30:00,7.87,7.88,7.84,7.84,18652160.0,7.841,7.8509,7.8111,7.8111,18652160.0
2020-05-14 14:00:00,7.84,7.86,7.81,7.86,17753800.0,7.8111,7.831,7.7812,7.831,17753800.0
2020-05-14 14:30:00,7.86,7.94,7.82,7.93,30055440.0,7.831,7.9107,7.7912,7.9008,30055440.0
2020-05-14 15:00:00,7.93,8.0,7.92,8.0,48750720.0,7.9008,7.9705,7.8908,7.9705,48750720.0
2020-05-14 15:30:00,7.99,8.04,7.95,8.03,55624440.0,7.9605,8.0103,7.9207,8.0004,55624440.0
2020-05-15 09:30:00,7.88,7.99,7.87,7.97,88797440.0,7.8509,7.9605,7.841,7.9406,88797440.0
2020-05-15 10:00:00,7.97,8.08,7.95,8.01,58906520.0,7.9406,8.0502,7.9207,7.9805,58906520.0
2020-05-15 10:30:00,8.01,8.02,7.94,7.95,30552880.0,7.9805,7.9904,7.9107,7.9207,30552880.0
2020-05-15 11:00:00,7.95,7.99,7.9,7.96,29872480.0,7.9207,7.9605,7.8709,7.9306,29872480.0
2020-05-15 11:30:00,7.96,7.98,7.93,7.98,21498400.0,7.9306,7.9506,7.9008,7.9506,21498400.0
2020-05-15 12:00:00,7.98,8.11,7.98,8.11,48637280.0,7.9506,8.0801,7.9506,8.0801,48637280.0
2020-05-15 12:30:00,8.11,8.16,8.1,8.15,56804520.0,8.0801,8.1299,8.0701,8.1199,56804520.0
2020-05-15 13:00:00,8.15,8.22,8.13,8.2,56812560.0,8.1199,8.1897,8.1,8.1698,56812560.0
2020-05-15 13:30:00,8.2,8.2,8.13,8.19,43795800.0,8.1698,8.1698,8.1,8.1598,43795800.0
2020-05-15 14:00:00,8.19,8.27,8.19,8.27,53850040.0,8.1598,8.2395,8.1598,8.2395,53850040.0
2020-05-15 14:30:00,8.27,8.27,8.2,8.23,48481640.0,8.2395,8.2395,8.1698,8.1996,48481640.0
2020-05-15 15:00:00,8.23,8.36,8.22,8.36,64747520.0,8.1996,8.3292,8.1897,8.3292,64747520.0
2020-05-15 15:30:00,8.36,8.5,8.36,8.49,176769480.0,8.3292,8.4686,8.3292,8.4587,176769480.0
2020-05-18 09:30:00,8.76,8.92,8.7,8.77,145016200.0,8.7277,8.8871,8.6679,8.7377,145016200.0
2020-05-18 10:00:00,8.77,8.79,8.7,8.74,57909640.0,8.7377,8.7576,8.6679,8.7078,57909640.0
2020-05-18 10:30:00,8.74,8.82,8.72,8.82,43078400.0,8.7078,8.7875,8.6878,8.7875,43078400.0
2020-05-18 11:00:00,8.82,8.82,8.75,8.77,38156080.0,8.7875,8.7875,8.7177,8.7377,38156080.0
2020-05-18 11:30:00,8.77,8.8,8.76,8.79,23919560.0,8.7377,8.7675,8.7277,8.7576,23919560.0
2020-05-18 12:00:00,8.79,8.81,8.75,8.78,33044720.0,8.7576,8.7775,8.7177,8.7476,33044720.0
2020-05-18 12:30:00,8.78,8.81,8.76,8.8,22726320.0,8.7476,8.7775,8.7277,8.7675,22726320.0
2020-05-18 13:00:00,8.8,8.87,8.8,8.87,34527640.0,8.7675,8.8373,8.7675,8.8373,34527640.0
2020-05-18 13:30:00,8.87,8.87,8.8,8.82,26740600.0,8.8373,8.8373,8.7675,8.7875,26740600.0
2020-05-18 14:00:00,8.82,8.83,8.77,8.78,24134480.0,8.7875,8.7974,8.7377,8.7476,24134480.0
2020-05-18 14:30:00,8.78,8.79,8.71,8.73,35256160.0,8.7476,8.7576,8.6779,8.6978,35256160.0
2020-05-18 15:00:00,8.73,8.77,8.68,8.76,43405720.0,8.6978,8.7377,8.648,8.7277,43405720.0
2020-05-18 15:30:00,8.76,8.8,8.74,8.75,54778960.0,8.7277,8.7675,8.7078,8.7177,54778960.0
2020-05-19 09:30:00,8.79,9.05,8.76,9.02,114004320.0,8.7576,9.0166,8.7277,8.9867,114004320.0
2020-05-19 10:00:00,9.02,9.05,8.95,8.95,68592600.0,8.9867,9.0166,8.917,8.917,68592600.0
2020-05-19 10:30:00,8.95,9.01,8.94,8.99,39352000.0,8.917,8.9768,8.907,8.9568,39352000.0
2020-05-19 11:00:00,8.99,9.01,8.96,9.0,31383480.0,8.9568,8.9768,8.927,8.9668,31383480.0
2020-05-19 11:30:00,9.0,9.01,8.95,9.0,27512120.0,8.9668,8.9768,8.917,8.9668,27512120.0
2020-05-19 12:00:00,9.0,9.01,8.96,8.99,20139880.0,8.9668,8.9768,8.927,8.9568,20139880.0
2020-05-19 12:30:00,8.99,9.06,8.98,9.04,35874840.0,8.9568,9.0266,8.9469,9.0067,35874840.0
2020-05-19 13:00:00,9.04,9.09,9.02,9.07,29240480.0,9.0067,9.0565,8.9867,9.0365,29240480.0
2020-05-19 13:30:00,9.07,9.08,9.02,9.04,27137600.0,9.0365,9.0465,8.9867,9.0067,27137600.0
2020-05-19 14:00:00,9.04,9.05,9.0,9.01,24974800.0,9.0067,9.0166,8.9668,8.9768,24974800.0
2020-05-19 14:30:00,9.0,9.03,8.93,8.93,27179200.0,8.9668,8.9967,8.8971,8.8971,27179200.0
2020-05-19 15:00:00,8.93,9.01,8.93,8.99,43830600.0,8.8971,8.9768,8.8971,8.9568,43830600.0
2020-05-19 15:30:00,8.99,8.99,8.8,8.8,67511240.0,8.9568,8.9568,8.7675,8.7675,67511240.0
2020-05-20 09:30:00,8.99,9.04,8.92,9.0,94744160.0,8.9568,9.0067,8.8871,8.9668,94744160.0
2020-05-20 10:00:00,9.0,9.01,8.9,8.92,61996560.0,8.9668,8.9768,8.8672,8.8871,61996560.0
2020-05-20 10:30:00,8.92,8.98,8.9,8.93,45166600.0,8.8871,8.9469,8.8672,8.8971,45166600.0
2020-05-20 11:00:00,8.94,8.99,8.93,8.99,28101960.0,8.907,8.9568,8.8971,8.9568,28101960.0
2020-05-20 11:30:00,8.99,9.01,8.95,8.96,24695480.0,8.9568,8.9768,8.917,8.927,24695480.0
2020-05-20 12:00:00,8.96,8.97,8.91,8.94,20665560.0,8.927,8.9369,8.8771,8.907,20665560.0
2020-05-20 12:30:00,8.94,8.96,8.89,8.93,23458160.0,8.907,8.927,8.8572,8.8971,23458160.0
2020-05-20 13:00:00,8.93,8.94,8.89,8.91,16653960.0,8.8971,8.907,8.8572,8.8771,16653960.0
2020-05-20 13:30:00,8.9,8.96,8.9,8.94,18487880.0,8.8672,8.927,8.8672,8.907,18487880.0
2020-05-20 14:00:00,8.94,8.96,8.9,8.91,18639800.0,8.907,8.927,8.8672,8.8771,18639800.0
2020-05-20 14:30:00,8.91,8.97,8.91,8.97,18747640.0,8.8771,8.9369,8.8771,8.9369,18747640.0
2020-05-20 15:00:00,8.97,8.98,8.95,8.97,23624880.0,8.9369,8.9469,8.917,8.9369,23624880.0
2020-05-20 15:30:00,8.97,9.01,8.94,8.97,50432360.0,8.9369,8.9768,8.907,8.9369,50432360.0
2020-05-21 09:30:00,9.05,9.05,8.95,8.99,72627080.0,9.0166,9.0166,8.917,8.9568,72627080.0
2020-05-21 10:00:00,8.99,9.0,8.91,8.91,41377640.0,8.9568,8.9668,8.8771,8.8771,41377640.0
2020-05-21 10:30:00,8.91,8.91,8.83,8.86,45228040.0,8.8771,8.8771,8.7974,8.8273,45228040.0
2020-05-21 11:00:00,8.86,8.87,8.76,8.85,43482240.0,8.8273,8.8373,8.7277,8.8174,43482240.0
2020-05-21 11:30:00,8.85,8.94,8.84,8.89,36271160.0,8.8174,8.907,8.8074,8.8572,36271160.0
2020-05-21 12:00:00,8.89,8.96,8.89,8.94,31140080.0,8.8572,8.927,8.8572,8.907,31140080.0
2020-05-21 12:30:00,8.94,8.94,8.86,8.87,24197720.0,8.907,8.907,8.8273,8.8373,24197720.0
2020-05-21 13:00:00,8.87,8.91,8.86,8.9,18762560.0,8.8373,8.8771,8.8273,8.8672,18762560.0
2020-05-21 13:30:00,8.9,8.92,8.88,8.88,15156880.0,8.8672,8.8871,8.8472,8.8472,15156880.0
2020-05-21 14:00:00,8.88,8.9,8.82,8.83,26266840.0,8.8472,8.8672,8.7875,8.7974,26266840.0
2020-05-21 14:30:00,8.83,8.84,8.76,8.8,46885560.0,8.7974,8.8074,8.7277,8.7675,46885560.0
2020-05-21 15:00:00,8.8,8.85,8.79,8.8,33176800.0,8.7675,8.8174,8.7576,8.7675,33176800.0
2020-05-21 15:30:00,8.8,8.82,8.74,8.78,75450320.0,8.7675,8.7875,8.7078,8.7476,75450320.0
2020-05-22 09:30:00,8.82,9.03,8.71,9.01,204653000.0,8.7875,8.9967,8.6779,8.9768,204653000.0
2020-05-22 10:00:00,9.01,9.09,8.95,9.09,142731400.0,8.9768,9.0565,8.917,9.0565,142731400.0
2020-05-22 10:30:00,9.09,9.09,8.99,8.99,70480920.0,9.0565,9.0565,8.9568,8.9568,70480920.0
2020-05-22 11:00:00,8.99,9.03,8.94,8.95,42798240.0,8.9568,8.9967,8.907,8.917,42798240.0
2020-05-22 11:30:00,8.95,8.99,8.93,8.97,32810440.0,8.917,8.9568,8.8971,8.9369,32810440.0
2020-05-22 12:00:00,8.97,9.02,8.95,9.0,32151440.0,8.9369,8.9867,8.917,8.9668,32151440.0
2020-05-22 12:30:00,9.0,9.05,8.99,9.02,45314840.0,8.9668,9.0166,8.9568,8.9867,45314840.0
2020-05-22 13:00:00,9.02,9.08,9.02,9.07,44622480.0,8.9867,9.0465,8.9867,9.0365,44622480.0
2020-05-22 13:30:00,9.07,9.08,9.0,9.03,30357160.0,9.0365,9.0465,8.9668,8.9967,30357160.0
2020-05-22 14:00:00,9.03,9.04,8.97,9.0,33174640.0,8.9967,9.0067,8.9369,8.9668,33174640.0
2020-05-22 14:30:00,9.0,9.03,9.0,9.03,21999880.0,8.9668,8.9967,8.9668,8.9967,21999880.0
2020-05-22 15:00:00,9.03,9.06,9.01,9.03,35590160.0,8.9967,9.0266,8.9768,8.9967,35590160.0
2020-05-22 15:30:00,9.03,9.04,8.97,9.03,65663240.0,8.9967,9.0067,8.9369,8.9967,65663240.0
2020-05-26 09:30:00,9.15,9.18,8.85,8.89,118554360.0,9.1163,9.1461,8.8174,8.8572,118554360.0
2020-05-26 10:00:00,8.89,8.98,8.88,8.96,62888160.0,8.8572,8.9469,8.8472,8.927,62888160.0
2020-05-26 10:30:00,8.96,8.97,8.81,8.87,58100240.0,8.927,8.9369,8.7775,8.8373,58100240.0
2020-05-26 11:00:00,8.87,8.93,8.78,8.81,45441280.0,8.8373,8.8971,8.7476,8.7775,45441280.0
2020-05-26 11:30:00,8.8,8.8,8.7,8.76,57712400.0,8.7675,8.7675,8.6679,8.7277,57712400.0
2020-05-26 12:00:00,8.76,8.84,8.76,8.82,39549200.0,8.7277,8.8074,8.7277,8.7875,39549200.0
2020-05-26 12:30:00,8.82,8.86,8.79,8.81,23708600.0,8.7875,8.8273,8.7576,8.7775,23708600.0
2020-05-26 13:00:00,8.82,8.85,8.79,8.84,18359400.0,8.7875,8.8174,8.7576,8.8074,18359400.0
2020-05-26 13:30:00,8.84,8.85,8.8,8.81,18161840.0,8.8074,8.8174,8.7675,8.7775,18161840.0
2020-05-26 14:00:00,8.81,8.81,8.77,8.78,20713360.0,8.7775,8.7775,8.7377,8.7476,20713360.0
2020-05-26 14:30:00,8.78,8.8,8.76,8.79,18185400.0,8.7476,8.7675,8.7277,8.7576,18185400.0
2020-05-26 15:00:00,8.79,8.81,8.72,8.74,27736760.0,8.7576,8.7775,8.6878,8.7078,27736760.0
2020-05-26 15:30:00,8.74,8.75,8.67,8.72,56990720.0,8.7078,8.7177,8.638,8.6878,56990720.0
2020-05-27 09:30:00,8.62,8.63,8.22,8.28,169005720.0,8.5882,8.5982,8.1897,8.2495,169005720.0
2020-05-27 10:00:00,8.28,8.33,8.14,8.2,116388800.0,8.2495,8.2993,8.11,8.1698,116388800.0
2020-05-27 10:30:00,8.2,8.22,8.04,8.05,83539600.0,8.1698,8.1897,8.0103,8.0203,83539600.0
2020-05-27 11:00:00,8.05,8.2,8.0,8.18,85312360.0,8.0203,8.1698,7.9705,8.1498,85312360.0
2020-05-27 11:30:00,8.18,8.28,8.15,8.26,62546600.0,8.1498,8.2495,8.1199,8.2295,62546600.0
2020-05-27 12:00:00,8.26,8.34,8.24,8.32,58578800.0,8.2295,8.3092,8.2096,8.2893,58578800.0
2020-05-27 12:30:00,8.32,8.36,8.28,8.3,40743200.0,8.2893,8.3292,8.2495,8.2694,40743200.0
2020-05-27 13:00:00,8.3,8.36,8.24,8.36,46197720.0,8.2694,8.3292,8.2096,8.3292,46197720.0
2020-05-27 13:30:00,8.36,8.39,8.29,8.37,41655560.0,8.3292,8.3591,8.2594,8.3391,41655560.0
2020-05-27 14:00:00,8.37,8.47,8.37,8.44,54583840.0,8.3391,8.4388,8.3391,8.4089,54583840.0
2020-05-27 14:30:00,8.44,8.5,8.42,8.49,46658320.0,8.4089,8.4686,8.3889,8.4587,46658320.0
2020-05-27 15:00:00,8.49,8.54,8.46,8.53,51755040.0,8.4587,8.5085,8.4288,8.4985,51755040.0
2020-05-27 15:30:00,8.53,8.54,8.47,8.53,61726120.0,8.4985,8.5085,8.4388,8.4985,61726120.0
2020-05-28 09:30:00,8.41,8.67,8.38,8.64,97438720.0,8.379,8.638,8.3491,8.6081,97438720.0
2020-05-28 10:00:00,8.64,8.74,8.58,8.74,70495320.0,8.6081,8.7078,8.5484,8.7078,70495320.0
2020-05-28 10:30:00,8.74,8.76,8.71,8.72,49153040.0,8.7078,8.7277,8.6779,8.6878,49153040.0
2020-05-28 11:00:00,8.72,8.74,8.64,8.68,46677520.0,8.6878,8.7078,8.6081,8.648,46677520.0
2020-05-28 11:30:00,8.69,8.69,8.59,8.65,42448800.0,8.6579,8.6579,8.5583,8.6181,42448800.0
2020-05-28 12:00:00,8.65,8.7,8.64,8.64,36322840.0,8.6181,8.6679,8.6081,8.6081,36322840.0
2020-05-28 12:30:00,8.64,8.69,8.64,8.68,23824240.0,8.6081,8.6579,8.6081,8.648,23824240.0
2020-05-28 13:00:00,8.68,8.73,8.68,8.72,25091560.0,8.648,8.6978,8.648,8.6878,25091560.0
2020-05-28 13:30:00,8.72,8.72,8.66,8.66,22810160.0,8.6878,8.6878,8.6281,8.6281,22810160.0
2020-05-28 14:00:00,8.66,8.67,8.62,8.63,30945760.0,8.6281,8.638,8.5882,8.5982,30945760.0
2020-05-28 14:30:00,8.64,8.65,8.6,8.63,26753640.0,8.6081,8.6181,8.5683,8.5982,26753640.0
2020-05-28 15:00:00,8.63,8.69,8.57,8.57,40761160.0,8.5982,8.6579,8.5384,8.5384,40761160.0
2020-05-28 15:30:00,8.57,8.59,8.42,8.48,75965200.0,8.5384,8.5583,8.3889,8.4487,75965200.0
2020-05-29 09:30:00,8.55,8.67,8.51,8.64,76550080.0,8.5185,8.638,8.4786,8.6081,76550080.0
2020-05-29 10:00:00,8.64,8.66,8.49,8.57,47431720.0,8.6081,8.6281,8.4587,8.5384,47431720.0
2020-05-29 10:30:00,8.57,8.62,8.54,8.6,37731720.0,8.5384,8.5882,8.5085,8.5683,37731720.0
2020-05-29 11:00:00,8.6,8.62,8.53,8.6,29785400.0,8.5683,8.5882,8.4985,8.5683,29785400.0
2020-05-29 11:30:00,8.6,8.64,8.57,8.62,19412320.0,8.5683,8.6081,8.5384,8.5882,19412320.0
2020-05-29 12:00:00,8.62,8.63,8.56,8.59,18870480.0,8.5882,8.5982,8.5284,8.5583,18870480.0
2020-05-29 12:30:00,8.59,8.64,8.55,8.61,19615480.0,8.5583,8.6081,8.5185,8.5782,19615480.0
2020-05-29 13:00:00,8.62,8.65,8.6,8.63,18211200.0,8.5882,8.6181,8.5683,8.5982,18211200.0
2020-05-29 13:30:00,8.63,8.64,8.57,8.6,21402240.0,8.5982,8.6081,8.5384,8.5683,21402240.0
2020-05-29 14:00:00,8.6,8.66,8.59,8.66,24005280.0,8.5683,8.6281,8.5583,8.6281,24005280.0
2020-05-29 14:30:00,8.66,8.66,8.52,8.65,49789840.0,8.6281,8.6281,8.4886,8.6181,49789840.0
2020-05-29 15:00:00,8.65,8.76,8.65,8.74,72298960.0,8.6181,8.7277,8.6181,8.7078,72298960.0
2020-05-29 15:30:00,8.74,8.87,8.72,8.84,82631160.0,8.7078,8.8373,8.6878,8.8074,82631160.0
2020-06-01 09:30:00,8.83,8.84,8.69,8.75,69704800.0,8.7974,8.8074,8.6579,8.7177,69704800.0
2020-06-01 10:00:00,8.75,8.82,8.73,8.79,33828160.0,8.7177,8.7875,8.6978,8.7576,33828160.0
2020-06-01 10:30:00,8.79,8.82,8.75,8.76,23685080.0,8.7576,8.7875,8.7177,8.7277,23685080.0
2020-06-01 11:00:00,8.76,8.77,8.71,8.74,27750000.0,8.7277,8.7377,8.6779,8.7078,27750000.0
2020-06-01 11:30:00,8.74,8.75,8.72,8.75,21929000.0,8.7078,8.7177,8.6878,8.7177,21929000.0
2020-06-01 12:00:00,8.75,8.78,8.73,8.77,17432880.0,8.7177,8.7476,8.6978,8.7377,17432880.0
2020-06-01 12:30:00,8.77,8.8,8.77,8.77,10818800.0,8.7377,8.7675,8.7377,8.7377,10818800.0
2020-06-01 13:00:00,8.77,8.81,8.77,8.8,12557040.0,8.7377,8.7775,8.7377,8.7675,12557040.0
2020-06-01 13:30:00,8.8,8.81,8.78,8.81,11398760.0,8.7675,8.7775,8.7476,8.7775,11398760.0
2020-06-01 14:00:00,8.81,8.84,8.8,8.81,15664800.0,8.7775,8.8074,8.7675,8.7775,15664800.0
2020-06-01 14:30:00,8.81,8.82,8.77,8.77,15661320.0,8.7775,8.7875,8.7377,8.7377,15661320.0
2020-06-01 15:00:00,8.78,8.8,8.76,8.8,16659920.0,8.7476,8.7675,8.7277,8.7675,16659920.0
2020-06-01 15:30:00,8.8,8.82,8.77,8.81,20441880.0,8.7675,8.7875,8.7377,8.7775,20441880.0
2020-06-02 09:30:00,8.78,8.81,8.69,8.77,56355800.0,8.7476,8.7775,8.6579,8.7377,56355800.0
2020-06-02 10:00:00,8.77,8.8,8.74,8.78,30752640.0,8.7377,8.7675,8.7078,8.7476,30752640.0
2020-06-02 10:30:00,8.78,8.79,8.7,8.73,30075080.0,8.7476,8.7576,8.6679,8.6978,30075080.0
2020-06-02 11:00:00,8.73,8.74,8.66,8.69,30771960.0,8.6978,8.7078,8.6281,8.6579,30771960.0
2020-06-02 11:30:00,8.69,8.71,8.68,8.68,15113560.0,8.6579,8.6779,8.648,8.648,15113560.0
2020-06-02 12:00:00,8.68,8.7,8.68,8.69,11461280.0,8.648,8.6679,8.648,8.6579,11461280.0
2020-06-02 12:30:00,8.69,8.74,8.68,8.73,10060920.0,8.6579,8.7078,8.648,8.6978,10060920.0
2020-06-02 13:00:00,8.73,8.76,8.73,8.76,12853720.0,8.6978,8.7277,8.6978,8.7277,12853720.0
2020-06-02 13:30:00,8.76,8.78,8.75,8.78,13929120.0,8.7277,8.7476,8.7177,8.7476,13929120.0
2020-06-02 14:00:00,8.77,8.8,8.76,8.77,14494720.0,8.7377,8.7675,8.7277,8.7377,14494720.0
2020-06-02 14:30:00,8.77,8.79,8.74,8.76,16498480.0,8.7377,8.7576,8.7078,8.7277,16498480.0
2020-06-02 15:00:00,8.76,8.78,8.75,8.77,13366120.0,8.7277,8.7476,8.7177,8.7377,13366120.0
2020-06-02 15:30:00,8.77,8.84,8.74,8.83,34673840.0,8.7377,8.8074,8.7078,8.7974,34673840.0
2020-06-03 09:30:00,8.82,8.87,8.78,8.8,41451600.0,8.7875,8.8373,8.7476,8.7675,41451600.0
2020-06-03 10:00:00,8.8,8.81,8.72,8.77,31676200.0,8.7675,8.7775,8.6878,8.7377,31676200.0
2020-06-03 10:30:00,8.77,8.8,8.75,8.75,19951400.0,8.7377,8.7675,8.7177,8.7177,19951400.0
2020-06-03 11:00:00,8.75,8.79,8.74,8.77,16459520.0,8.7177,8.7576,8.7078,8.7377,16459520.0
2020-06-03 11:30:00,8.77,8.77,8.71,8.73,20951120.0,8.7377,8.7377,8.6779,8.6978,20951120.0
2020-06-03 12:00:00,8.73,8.74,8.7,8.73,15793120.0,8.6978,8.7078,8.6679,8.6978,15793120.0
2020-06-03 12:30:00,8.73,8.77,8.73,8.74,10831480.0,8.6978,8.7377,8.6978,8.7078,10831480.0
2020-06-03 13:00:00,8.74,8.77,8.73,8.75,8145480.0,8.7078,8.7377,8.6978,8.7177,8145480.0
2020-06-03 13:30:00,8.75,8.75,8.71,8.73,10320640.0,8.7177,8.7177,8.6779,8.6978,10320640.0
2020-06-03 14:00:00,8.73,8.76,8.72,8.73,10900000.0,8.6978,8.7277,8.6878,8.6978,10900000.0
2020-06-03 14:30:00,8.74,8.8,8.73,8.79,16366320.0,8.7078,8.7675,8.6978,8.7576,16366320.0
2020-06-03 15:00:00,8.79,8.82,8.78,8.81,20079200.0,8.7576,8.7875,8.7476,8.7775,20079200.0
2020-06-03 15:30:00,8.81,8.81,8.75,8.77,37751160.0,8.7775,8.7775,8.7177,8.7377,37751160.0
2020-06-04 09:30:00,8.73,8.84,8.68,8.79,43991320.0,8.7018,8.8114,8.6519,8.7616,43991320.0
2020-06-04 10:00:00,8.8,8.94,8.78,8.91,54298080.0,8.7715,8.9111,8.7516,8.8812,54298080.0
2020-06-04 10:30:00,8.91,8.94,8.87,8.88,27718400.0,8.8812,8.9111,8.8413,8.8513,27718400.0
2020-06-04 11:00:00,8.87,8.88,8.75,8.78,29204880.0,8.8413,8.8513,8.7217,8.7516,29204880.0
2020-06-04 11:30:00,8.78,8.86,8.77,8.85,27546560.0,8.7516,8.8313,8.7416,8.8214,27546560.0
2020-06-04 12:00:00,8.85,8.85,8.79,8.79,14516440.0,8.8214,8.8214,8.7616,8.7616,14516440.0
2020-06-04 12:30:00,8.79,8.79,8.75,8.76,18010000.0,8.7616,8.7616,8.7217,8.7317,18010000.0
2020-06-04 13:00:00,8.76,8.8,8.75,8.76,11482080.0,8.7317,8.7715,8.7217,8.7317,11482080.0
2020-06-04 13:30:00,8.76,8.83,8.76,8.82,16112560.0,8.7317,8.8014,8.7317,8.7915,16112560.0
2020-06-04 14:00:00,8.82,8.83,8.79,8.8,11227760.0,8.7915,8.8014,8.7616,8.7715,11227760.0
2020-06-04 14:30:00,8.8,8.8,8.71,8.71,18233520.0,8.7715,8.7715,8.6818,8.6818,18233520.0
2020-06-04 15:00:00,8.72,8.74,8.7,8.71,23814960.0,8.6918,8.7117,8.6719,8.6818,23814960.0
2020-06-04 15:30:00,8.71,8.77,8.7,8.77,31012000.0,8.6818,8.7416,8.6719,8.7416,31012000.0
2020-06-05 09:30:00,8.79,8.84,8.71,8.79,50856800.0,8.7616,8.8114,8.6818,8.7616,50856800.0
2020-06-05 10:00:00,8.79,8.86,8.77,8.84,39352760.0,8.7616,8.8313,8.7416,8.8114,39352760.0
2020-06-05 10:30:00,8.84,8.86,8.8,8.83,21968080.0,8.8114,8.8313,8.7715,8.8014,21968080.0
2020-06-05 11:00:00,8.83,8.86,8.8,8.85,18803800.0,8.8014,8.8313,8.7715,8.8214,18803800.0
2020-06-05 11:30:00,8.85,8.87,8.84,8.87,17111040.0,8.8214,8.8413,8.8114,8.8413,17111040.0
2020-06-05 12:00:00,8.87,8.96,8.86,8.96,38547760.0,8.8413,8.931,8.8313,8.931,38547760.0
2020-06-05 12:30:00,8.96,8.97,8.91,8.96,28555920.0,8.931,8.941,8.8812,8.931,28555920.0
2020-06-05 13:00:00,8.96,8.97,8.92,8.96,17887560.0,8.931,8.941,8.8912,8.931,17887560.0
2020-06-05 13:30:00,8.97,8.97,8.93,8.95,14394360.0,8.941,8.941,8.9011,8.9211,14394360.0
2020-06-05 14:00:00,8.95,9.0,8.94,8.99,21206280.0,8.9211,8.9709,8.9111,8.9609,21206280.0
2020-06-05 14:30:00,8.99,8.99,8.95,8.95,18406400.0,8.9609,8.9609,8.9211,8.9211,18406400.0
2020-06-05 15:00:00,8.95,8.97,8.91,8.97,20134960.0,8.9211,8.941,8.8812,8.941,20134960.0
2020-06-05 15:30:00,8.96,8.97,8.88,8.91,37723960.0,8.931,8.941,8.8513,8.8812,37723960.0
2020-06-08 09:30:00,8.88,8.89,8.75,8.77,60746400.0,8.8513,8.8613,8.7217,8.7416,60746400.0
2020-06-08 10:00:00,8.77,8.78,8.69,8.74,46117920.0,8.7416,8.7516,8.6619,8.7117,46117920.0
2020-06-08 10:30:00,8.74,8.75,8.72,8.73,23725800.0,8.7117,8.7217,8.6918,8.7018,23725800.0
2020-06-08 11:00:00,8.73,8.75,8.71,8.73,21803920.0,8.7018,8.7217,8.6818,8.7018,21803920.0
2020-06-08 11:30:00,8.73,8.75,8.7,8.72,12453800.0,8.7018,8.7217,8.6719,8.6918,12453800.0
2020-06-08 12:00:00,8.72,8.75,8.71,8.73,11899680.0,8.6918,8.7217,8.6818,8.7018,11899680.0
2020-06-08 12:30:00,8.73,8.77,8.73,8.73,15287840.0,8.7018,8.7416,8.7018,8.7018,15287840.0
2020-06-08 13:00:00,8.73,8.76,8.73,8.75,9534040.0,8.7018,8.7317,8.7018,8.7217,9534040.0
2020-06-08 13:30:00,8.75,8.79,8.74,8.79,14114520.0,8.7217,8.7616,8.7117,8.7616,14114520.0
2020-06-08 14:00:00,8.79,8.79,8.75,8.79,13950840.0,8.7616,8.7616,8.7217,8.7616,13950840.0
2020-06-08 14:30:00,8.79,8.79,8.75,8.79,10590320.0,8.7616,8.7616,8.7217,8.7616,10590320.0
2020-06-08 15:00:00,8.79,8.8,8.75,8.78,12265480.0,8.7616,8.7715,8.7217,8.7516,12265480.0
2020-06-08 15:30:00,8.78,8.81,8.77,8.81,30771040.0,8.7516,8.7815,8.7416,8.7815,30771040.0
2020-06-09 09:30:00,8.79,9.01,8.75,9.0,74811760.0,8.7616,8.9809,8.7217,8.9709,74811760.0
2020-06-09 10:00:00,9.01,9.04,8.93,8.94,46431720.0,8.9809,9.0108,8.9011,8.9111,46431720.0
2020-06-09 10:30:00,8.94,9.09,8.94,9.08,38206080.0,8.9111,9.0606,8.9111,9.0506,38206080.0
2020-06-09 11:00:00,9.09,9.11,9.03,9.07,30281600.0,9.0606,9.0805,9.0008,9.0407,30281600.0
2020-06-09 11:30:00,9.07,9.09,9.05,9.08,17312600.0,9.0407,9.0606,9.0207,9.0506,17312600.0
2020-06-09 12:00:00,9.07,9.1,9.06,9.07,17170240.0,9.0407,9.0706,9.0307,9.0407,17170240.0
2020-06-09 12:30:00,9.07,9.08,9.03,9.06,16001560.0,9.0407,9.0506,9.0008,9.0307,16001560.0
2020-06-09 13:00:00,9.06,9.08,9.04,9.06,10291440.0,9.0307,9.0506,9.0108,9.0307,10291440.0
2020-06-09 13:30:00,9.06,9.08,9.04,9.08,10800800.0,9.0307,9.0506,9.0108,9.0506,10800800.0
2020-06-09 14:00:00,9.08,9.08,8.99,9.01,19401080.0,9.0506,9.0506,8.9609,8.9809,19401080.0
2020-06-09 14:30:00,9.01,9.05,8.99,9.04,19593280.0,8.9809,9.0207,8.9609,9.0108,19593280.0
2020-06-09 15:00:00,9.04,9.05,9.0,9.0,11680840.0,9.0108,9.0207,8.9709,8.9709,11680840.0
2020-06-09 15:30:00,9.0,9.07,8.99,9.05,32936640.0,8.9709,9.0407,8.9609,9.0207,32936640.0
2020-06-10 09:30:00,9.17,9.34,9.15,9.34,88416640.0,9.1403,9.3098,9.1204,9.3098,88416640.0
2020-06-10 10:00:00,9.34,9.42,9.34,9.38,63926040.0,9.3098,9.3895,9.3098,9.3497,63926040.0
2020-06-10 10:30:00,9.37,9.5,9.35,9.42,73082720.0,9.3397,9.4693,9.3198,9.3895,73082720.0
2020-06-10 11:00:00,9.42,9.48,9.4,9.46,36812040.0,9.3895,9.4493,9.3696,9.4294,36812040.0
2020-06-10 11:30:00,9.46,9.48,9.4,9.41,23481920.0,9.4294,9.4493,9.3696,9.3796,23481920.0
2020-06-10 12:00:00,9.41,9.42,9.38,9.41,18274760.0,9.3796,9.3895,9.3497,9.3796,18274760.0
2020-06-10 12:30:00,9.41,9.43,9.39,9.39,14965760.0,9.3796,9.3995,9.3596,9.3596,14965760.0
2020-06-10 13:00:00,9.39,9.39,9.33,9.36,21112280.0,9.3596,9.3596,9.2998,9.3297,21112280.0
2020-06-10 13:30:00,9.36,9.37,9.29,9.3,14274400.0,9.3297,9.3397,9.26,9.2699,14274400.0
2020-06-10 14:00:00,9.3,9.45,9.26,9.44,31586240.0,9.2699,9.4194,9.2301,9.4095,31586240.0
2020-06-10 14:30:00,9.45,9.45,9.36,9.4,29393600.0,9.4194,9.4194,9.3297,9.3696,29393600.0
2020-06-10 15:00:00,9.39,9.46,9.35,9.46,24592120.0,9.3596,9.4294,9.3198,9.4294,24592120.0
2020-06-10 15:30:00,9.46,9.46,9.36,9.36,31180720.0,9.4294,9.4294,9.3297,9.3297,31180720.0
2020-06-11 09:30:00,9.16,9.2,9.01,9.19,69809800.0,9.1304,9.1702,8.9809,9.1603,69809800.0
2020-06-11 10:00:00,9.2,9.26,9.16,9.21,43684760.0,9.1702,9.2301,9.1304,9.1802,43684760.0
2020-06-11 10:30:00,9.21,9.25,9.11,9.12,29872360.0,9.1802,9.2201,9.0805,9.0905,29872360.0
2020-06-11 11:00:00,9.12,9.17,9.08,9.12,28584920.0,9.0905,9.1403,9.0506,9.0905,28584920.0
2020-06-11 11:30:00,9.12,9.13,9.04,9.09,21408840.0,9.0905,9.1005,9.0108,9.0606,21408840.0
2020-06-11 12:00:00,9.09,9.1,8.99,9.02,22405440.0,9.0606,9.0706,8.9609,8.9908,22405440.0
2020-06-11 12:30:00,9.02,9.07,8.95,8.96,19236800.0,8.9908,9.0407,8.9211,8.931,19236800.0
2020-06-11 13:00:00,8.96,9.08,8.95,9.04,21094960.0,8.931,9.0506,8.9211,9.0108,21094960.0
2020-06-11 13:30:00,9.04,9.06,9.0,9.02,13591160.0,9.0108,9.0307,8.9709,8.9908,13591160.0
2020-06-11 14:00:00,9.02,9.02,8.94,8.98,16686680.0,8.9908,8.9908,8.9111,8.951,16686680.0
2020-06-11 14:30:00,8.98,8.99,8.85,8.89,34914000.0,8.951,8.9609,8.8214,8.8613,34914000.0
2020-06-11 15:00:00,8.88,8.94,8.81,8.84,28090960.0,8.8513,8.9111,8.7815,8.8114,28090960.0
2020-06-11 15:30:00,8.84,8.93,8.79,8.79,49432240.0,8.8114,8.9011,8.7616,8.7616,49432240.0
2020-06-12 09:30:00,9.16,9.19,9.06,9.15,69393840.0,9.1304,9.1603,9.0307,9.1204,69393840.0
2020-06-12 10:00:00,9.15,9.16,9.03,9.04,34928440.0,9.1204,9.1304,9.0008,9.0108,34928440.0
2020-06-12 10:30:00,9.04,9.08,8.93,8.93,31195960.0,9.0108,9.0506,8.9011,8.9011,31195960.0
2020-06-12 11:00:00,8.93,8.96,8.8,8.85,36023080.0,8.9011,8.931,8.7715,8.8214,36023080.0
2020-06-12 11:30:00,8.85,8.97,8.83,8.97,30481680.0,8.8214,8.941,8.8014,8.941,30481680.0
2020-06-12 12:00:00,8.97,9.02,8.95,8.98,29684920.0,8.941,8.9908,8.9211,8.951,29684920.0
2020-06-12 12:30:00,8.98,8.98,8.88,8.94,20323640.0,8.951,8.951,8.8513,8.9111,20323640.0
2020-06-12 13:00:00,8.94,8.95,8.83,8.86,18812360.0,8.9111,8.9211,8.8014,8.8313,18812360.0
2020-06-12 13:30:00,8.86,8.87,8.7,8.71,35266600.0,8.8313,8.8413,8.6719,8.6818,35266600.0
2020-06-12 14:00:00,8.71,8.82,8.71,8.81,19279680.0,8.6818,8.7915,8.6818,8.7815,19279680.0
2020-06-12 14:30:00,8.81,8.89,8.8,8.89,25815920.0,8.7815,8.8613,8.7715,8.8613,25815920.0
2020-06-12 15:00:00,8.89,8.93,8.79,8.81,27616120.0,8.8613,8.9011,8.7616,8.7815,27616120.0
2020-06-12 15:30:00,8.82,8.96,8.8,8.93,39356480.0,8.7915,8.931,8.7715,8.9011,39356480.0
2020-06-15 09:30:00,8.82,8.95,8.74,8.94,41878480.0,8.7915,8.9211,8.7117,8.9111,41878480.0
2020-06-15 10:00:00,8.95,9.01,8.93,8.94,30174240.0,8.9211,8.9809,8.9011,8.9111,30174240.0
2020-06-15 10:30:00,8.94,8.97,8.9,8.91,19700240.0,8.9111,8.941,8.8712,8.8812,19700240.0
2020-06-15 11:00:00,8.91,8.98,8.9,8.96,17694600.0,8.8812,8.951,8.8712,8.931,17694600.0
2020-06-15 11:30:00,8.96,8.98,8.92,8.96,10908200.0,8.931,8.951,8.8912,8.931,10908200.0
2020-06-15 12:00:00,8.96,9.07,8.95,9.05,21272720.0,8.931,9.0407,8.9211,9.0207,21272720.0
2020-06-15 12:30:00,9.05,9.08,9.03,9.06,10890120.0,9.0207,9.0506,9.0008,9.0307,10890120.0
2020-06-15 13:00:00,9.06,9.09,9.05,9.07,10144200.0,9.0307,9.0606,9.0207,9.0407,10144200.0
2020-06-15 13:30:00,9.07,9.1,9.05,9.07,9916960.0,9.0407,9.0706,9.0207,9.0407,9916960.0
2020-06-15 14:00:00,9.07,9.15,9.07,9.13,27688280.0,9.0407,9.1204,9.0407,9.1005,27688280.0
2020-06-15 14:30:00,9.14,9.18,9.11,9.16,23555960.0,9.1104,9.1503,9.0805,9.1304,23555960.0
2020-06-15 15:00:00,9.16,9.18,9.1,9.1,20069200.0,9.1304,9.1503,9.0706,9.0706,20069200.0
2020-06-15 15:30:00,9.1,9.18,9.08,9.18,35014240.0,9.0706,9.1503,9.0506,9.1503,35014240.0
2020-06-16 09:30:00,9.24,9.27,9.05,9.05,89578760.0,9.2101,9.24,9.0207,9.0207,89578760.0
2020-06-16 10:00:00,9.05,9.11,8.96,8.97,64237080.0,9.0207,9.0805,8.931,8.941,64237080.0
2020-06-16 10:30:00,8.97,9.05,8.89,8.9,48749920.0,8.941,9.0207,8.8613,8.8712,48749920.0
2020-06-16 11:00:00,8.9,9.04,8.84,9.0,34328520.0,8.8712,9.0108,8.8114,8.9709,34328520.0
2020-06-16 11:30:00,9.0,9.05,8.98,9.02,17667120.0,8.9709,9.0207,8.951,8.9908,17667120.0
2020-06-16 12:00:00,9.03,9.04,8.99,9.03,11075720.0,9.0008,9.0108,8.9609,9.0008,11075720.0
2020-06-16 12:30:00,9.03,9.07,9.02,9.04,16952280.0,9.0008,9.0407,8.9908,9.0108,16952280.0
2020-06-16 13:00:00,9.04,9.05,9.01,9.02,9736240.0,9.0108,9.0207,8.9809,8.9908,9736240.0
2020-06-16 13:30:00,9.02,9.03,8.99,9.01,13119760.0,8.9908,9.0008,8.9609,8.9809,13119760.0
2020-06-16 14:00:00,9.01,9.05,8.98,9.01,16241240.0,8.9809,9.0207,8.951,8.9809,16241240.0
2020-06-16 14:30:00,9.02,9.04,9.0,9.01,10067480.0,8.9908,9.0108,8.9709,8.9809,10067480.0
2020-06-16 15:00:00,9.01,9.03,8.94,9.0,18702520.0,8.9809,9.0008,8.9111,8.9709,18702520.0
2020-06-16 15:30:00,9.0,9.07,8.98,9.07,37666640.0,8.9709,9.0407,8.951,9.0407,37666640.0
2020-06-17 09:30:00,9.11,9.22,9.08,9.13,59756400.0,9.0805,9.1902,9.0506,9.1005,59756400.0
2020-06-17 10:00:00,9.13,9.16,9.07,9.15,28196160.0,9.1005,9.1304,9.0407,9.1204,28196160.0
2020-06-17 10:30:00,9.15,9.18,9.12,9.16,16582040.0,9.1204,9.1503,9.0905,9.1304,16582040.0
2020-06-17 11:00:00,9.16,9.18,9.13,9.16,11351520.0,9.1304,9.1503,9.1005,9.1304,11351520.0
2020-06-17 11:30:00,9.16,9.18,9.13,9.17,11832160.0,9.1304,9.1503,9.1005,9.1403,11832160.0
2020-06-17 12:00:00,9.17,9.19,9.15,9.17,9781120.0,9.1403,9.1603,9.1204,9.1403,9781120.0
2020-06-17 12:30:00,9.17,9.21,9.17,9.2,9878560.0,9.1403,9.1802,9.1403,9.1702,9878560.0
2020-06-17 13:00:00,9.2,9.22,9.19,9.19,10997080.0,9.1702,9.1902,9.1603,9.1603,10997080.0
2020-06-17 13:30:00,9.19,9.25,9.19,9.22,18153560.0,9.1603,9.2201,9.1603,9.1902,18153560.0
2020-06-17 14:00:00,9.22,9.25,9.21,9.25,17913120.0,9.1902,9.2201,9.1802,9.2201,17913120.0
2020-06-17 14:30:00,9.25,9.3,9.24,9.27,31898080.0,9.2201,9.2699,9.2101,9.24,31898080.0
2020-06-17 15:00:00,9.27,9.27,9.16,9.18,26851800.0,9.24,9.24,9.1304,9.1503,26851800.0
2020-06-17 15:30:00,9.18,9.24,9.16,9.24,36394520.0,9.1503,9.2101,9.1304,9.2101,36394520.0
2020-06-18 09:30:00,9.23,9.28,9.18,9.2,39194160.0,9.2002,9.25,9.1503,9.1702,39194160.0
2020-06-18 10:00:00,9.2,9.21,9.12,9.16,26768200.0,9.1702,9.1802,9.0905,9.1304,26768200.0
2020-06-18 10:30:00,9.16,9.2,9.11,9.2,13900400.0,9.1304,9.1702,9.0805,9.1702,13900400.0
2020-06-18 11:00:00,9.2,9.23,9.18,9.21,13921520.0,9.1702,9.2002,9.1503,9.1802,13921520.0
2020-06-18 11:30:00,9.21,9.21,9.15,9.17,11490200.0,9.1802,9.1802,9.1204,9.1403,11490200.0
2020-06-18 12:00:00,9.17,9.19,9.15,9.19,7669320.0,9.1403,9.1603,9.1204,9.1603,7669320.0
2020-06-18 12:30:00,9.18,9.19,9.16,9.18,6099040.0,9.1503,9.1603,9.1304,9.1503,6099040.0
2020-06-18 13:00:00,9.18,9.18,9.15,9.16,6247840.0,9.1503,9.1503,9.1204,9.1304,6247840.0
2020-06-18 13:30:00,9.16,9.19,9.16,9.19,6831160.0,9.1304,9.1603,9.1304,9.1603,6831160.0
2020-06-18 14:00:00,9.19,9.19,9.15,9.16,7149120.0,9.1603,9.1603,9.1204,9.1304,7149120.0
2020-06-18 14:30:00,9.16,9.19,9.15,9.17,6987080.0,9.1304,9.1603,9.1204,9.1403,6987080.0
2020-06-18 15:00:00,9.17,9.17,9.13,9.17,10977040.0,9.1403,9.1403,9.1005,9.1403,10977040.0
2020-06-18 15:30:00,9.17,9.23,9.16,9.22,24124360.0,9.1403,9.2002,9.1304,9.1902,24124360.0
2020-06-19 09:30:00,9.24,9.4,9.23,9.38,82128080.0,9.2101,9.3696,9.2002,9.3497,82128080.0
2020-06-19 10:00:00,9.38,9.42,9.35,9.41,31857160.0,9.3497,9.3895,9.3198,9.3796,31857160.0
2020-06-19 10:30:00,9.41,9.42,9.37,9.38,19857400.0,9.3796,9.3895,9.3397,9.3497,19857400.0
2020-06-19 11:00:00,9.38,9.45,9.38,9.43,29381640.0,9.3497,9.4194,9.3497,9.3995,29381640.0
2020-06-19 11:30:00,9.43,9.44,9.38,9.38,15670960.0,9.3995,9.4095,9.3497,9.3497,15670960.0
2020-06-19 12:00:00,9.38,9.39,9.25,9.3,34496160.0,9.3497,9.3596,9.2201,9.2699,34496160.0
2020-06-19 12:30:00,9.3,9.37,9.28,9.37,23132920.0,9.2699,9.3397,9.25,9.3397,23132920.0
2020-06-19 13:00:00,9.37,9.37,9.29,9.3,13958960.0,9.3397,9.3397,9.26,9.2699,13958960.0
2020-06-19 13:30:00,9.3,9.32,9.27,9.27,12400400.0,9.2699,9.2899,9.24,9.24,12400400.0
2020-06-19 14:00:00,9.27,9.3,9.24,9.25,19953480.0,9.24,9.2699,9.2101,9.2201,19953480.0
2020-06-19 14:30:00,9.25,9.32,9.24,9.3,15683680.0,9.2201,9.2899,9.2101,9.2699,15683680.0
2020-06-19 15:00:00,9.3,9.32,9.27,9.3,15103800.0,9.2699,9.2899,9.24,9.2699,15103800.0
2020-06-19 15:30:00,9.31,9.32,9.25,9.26,28672600.0,9.2799,9.2899,9.2201,9.2301,28672600.0
2020-06-22 09:30:00,9.3,9.37,9.27,9.37,40292840.0,9.2699,9.3397,9.24,9.3397,40292840.0
2020-06-22 10:00:00,9.37,9.41,9.34,9.4,23787800.0,9.3397,9.3796,9.3098,9.3696,23787800.0
2020-06-22 10:30:00,9.4,9.42,9.36,9.37,21080040.0,9.3696,9.3895,9.3297,9.3397,21080040.0
2020-06-22 11:00:00,9.37,9.41,9.36,9.4,15484440.0,9.3397,9.3796,9.3297,9.3696,15484440.0
2020-06-22 11:30:00,9.4,9.43,9.39,9.41,11501440.0,9.3696,9.3995,9.3596,9.3796,11501440.0
2020-06-22 12:00:00,9.41,9.48,9.41,9.48,22964640.0,9.3796,9.4493,9.3796,9.4493,22964640.0
2020-06-22 12:30:00,9.48,9.5,9.46,9.48,26475240.0,9.4493,9.4693,9.4294,9.4493,26475240.0
2020-06-22 13:00:00,9.48,9.49,9.45,9.49,16025080.0,9.4493,9.4593,9.4194,9.4593,16025080.0
2020-06-22 13:30:00,9.49,9.51,9.46,9.5,21486200.0,9.4593,9.4792,9.4294,9.4693,21486200.0
2020-06-22 14:00:00,9.5,9.5,9.46,9.49,18415920.0,9.4693,9.4693,9.4294,9.4593,18415920.0
2020-06-22 14:30:00,9.49,9.51,9.48,9.51,17160800.0,9.4593,9.4792,9.4493,9.4792,17160800.0
2020-06-22 15:00:00,9.51,9.51,9.45,9.48,18931880.0,9.4792,9.4792,9.4194,9.4493,18931880.0
2020-06-22 15:30:00,9.48,9.53,9.46,9.53,29816800.0,9.4493,9.4992,9.4294,9.4992,29816800.0
2020-06-23 09:30:00,9.55,9.57,9.46,9.53,55483520.0,9.5191,9.5391,9.4294,9.4992,55483520.0
2020-06-23 10:00:00,9.52,9.58,9.49,9.57,25091440.0,9.4892,9.549,9.4593,9.5391,25091440.0
2020-06-23 10:30:00,9.57,9.59,9.53,9.57,16094040.0,9.5391,9.559,9.4992,9.5391,16094040.0
2020-06-23 11:00:00,9.57,9.6,9.56,9.6,15654520.0,9.5391,9.569,9.5291,9.569,15654520.0
2020-06-23 11:30:00,9.6,9.63,9.58,9.63,14773600.0,9.569,9.5989,9.549,9.5989,14773600.0
2020-06-23 12:00:00,9.63,9.64,9.61,9.63,15679880.0,9.5989,9.6088,9.5789,9.5989,15679880.0
2020-06-23 12:30:00,9.63,9.64,9.59,9.61,18083960.0,9.5989,9.6088,9.559,9.5789,18083960.0
2020-06-23 13:00:00,9.61,9.61,9.59,9.59,10614680.0,9.5789,9.5789,9.559,9.559,10614680.0
2020-06-23 13:30:00,9.59,9.6,9.56,9.57,17722280.0,9.559,9.569,9.5291,9.5391,17722280.0
2020-06-23 14:00:00,9.57,9.57,9.54,9.55,13764320.0,9.5391,9.5391,9.5091,9.5191,13764320.0
2020-06-23 14:30:00,9.55,9.56,9.5,9.51,12786600.0,9.5191,9.5291,9.4693,9.4792,12786600.0
2020-06-23 15:00:00,9.51,9.52,9.46,9.46,21074920.0,9.4792,9.4892,9.4294,9.4294,21074920.0
2020-06-23 15:30:00,9.46,9.47,9.41,9.45,36144920.0,9.4294,9.4394,9.3796,9.4194,36144920.0
2020-06-24 09:30:00,9.48,9.56,9.36,9.38,70780840.0,9.4493,9.5291,9.3297,9.3497,70780840.0
2020-06-24 10:00:00,9.39,9.42,9.36,9.42,25198640.0,9.3596,9.3895,9.3297,9.3895,25198640.0
2020-06-24 10:30:00,9.41,9.42,9.32,9.36,25461600.0,9.3796,9.3895,9.2899,9.3297,25461600.0
2020-06-24 11:00:00,9.36,9.36,9.23,9.3,32300360.0,9.3297,9.3297,9.2002,9.2699,32300360.0
2020-06-24 11:30:00,9.3,9.31,9.14,9.21,31170760.0,9.2699,9.2799,9.1104,9.1802,31170760.0
2020-06-24 12:00:00,9.21,9.25,9.18,9.24,17567600.0,9.1802,9.2201,9.1503,9.2101,17567600.0
2020-06-24 12:30:00,9.24,9.3,9.21,9.29,13901120.0,9.2101,9.2699,9.1802,9.26,13901120.0
2020-06-24 13:00:00,9.3,9.32,9.26,9.26,19653480.0,9.2699,9.2899,9.2301,9.2301,19653480.0
2020-06-24 13:30:00,9.26,9.27,9.22,9.25,12758720.0,9.2301,9.24,9.1902,9.2201,12758720.0
2020-06-24 14:00:00,9.25,9.29,9.18,9.28,13806480.0,9.2201,9.26,9.1503,9.25,13806480.0
2020-06-24 14:30:00,9.28,9.28,9.22,9.23,10385480.0,9.25,9.25,9.1902,9.2002,10385480.0
2020-06-24 15:00:00,9.24,9.31,9.23,9.28,18260440.0,9.2101,9.2799,9.2002,9.25,18260440.0
2020-06-24 15:30:00,9.28,9.31,9.22,9.24,34577560.0,9.25,9.2799,9.1902,9.2101,34577560.0
2020-06-25 09:30:00,9.36,9.4,9.18,9.29,60702800.0,9.3297,9.3696,9.1503,9.26,60702800.0
2020-06-25 10:00:00,9.28,9.38,9.23,9.36,27494160.0,9.25,9.3497,9.2002,9.3297,27494160.0
2020-06-25 10:30:00,9.36,9.38,9.3,9.32,22286600.0,9.3297,9.3497,9.2699,9.2899,22286600.0
2020-06-25 11:00:00,9.32,9.33,9.26,9.3,16033080.0,9.2899,9.2998,9.2301,9.2699,16033080.0
2020-06-25 11:30:00,9.31,9.32,9.27,9.31,10009720.0,9.2799,9.2899,9.24,9.2799,10009720.0
2020-06-25 12:00:00,9.31,9.38,9.31,9.35,15451200.0,9.2799,9.3497,9.2799,9.3198,15451200.0
2020-06-25 12:30:00,9.35,9.36,9.33,9.34,7100480.0,9.3198,9.3297,9.2998,9.3098,7100480.0
2020-06-25 13:00:00,9.34,9.36,9.32,9.33,6706120.0,9.3098,9.3297,9.2899,9.2998,6706120.0
2020-06-25 13:30:00,9.33,9.35,9.31,9.34,7618560.0,9.2998,9.3198,9.2799,9.3098,7618560.0
2020-06-25 14:00:00,9.34,9.34,9.31,9.33,9505120.0,9.3098,9.3098,9.2799,9.2998,9505120.0
2020-06-25 14:30:00,9.32,9.35,9.28,9.35,8121080.0,9.2899,9.3198,9.25,9.3198,8121080.0
2020-06-25 15:00:00,9.35,9.45,9.34,9.43,28445800.0,9.3198,9.4194,9.3098,9.3995,28445800.0
2020-06-25 15:30:00,9.43,9.51,9.42,9.5,45162360.0,9.3995,9.4792,9.3895,9.4693,45162360.0
2020-06-26 09:30:00,9.5,9.5,9.35,9.37,46309480.0,9.4693,9.4693,9.3198,9.3397,46309480.0
2020-06-26 10:00:00,9.37,9.37,9.23,9.27,41594480.0,9.3397,9.3397,9.2002,9.24,41594480.0
2020-06-26 10:30:00,9.27,9.29,9.16,9.18,43909080.0,9.24,9.26,9.1304,9.1503,43909080.0
2020-06-26 11:00:00,9.18,9.27,9.18,9.22,25533080.0,9.1503,9.24,9.1503,9.1902,25533080.0
2020-06-26 11:30:00,9.22,9.28,9.19,9.26,21042200.0,9.1902,9.25,9.1603,9.2301,21042200.0
2020-06-26 12:00:00,9.26,9.26,9.14,9.18,24340680.0,9.2301,9.2301,9.1104,9.1503,24340680.0
2020-06-26 12:30:00,9.18,9.2,9.14,9.2,21190960.0,9.1503,9.1702,9.1104,9.1702,21190960.0
2020-06-26 13:00:00,9.19,9.26,9.19,9.24,32919480.0,9.1603,9.2301,9.1603,9.2101,32919480.0
2020-06-26 13:30:00,9.24,9.25,9.2,9.21,17734000.0,9.2101,9.2201,9.1702,9.1802,17734000.0
2020-06-26 14:00:00,9.21,9.24,9.17,9.18,21270520.0,9.1802,9.2101,9.1403,9.1503,21270520.0
2020-06-26 14:30:00,9.18,9.19,9.15,9.17,22438440.0,9.1503,9.1603,9.1204,9.1403,22438440.0
2020-06-26 15:00:00,9.17,9.19,9.13,9.18,29387480.0,9.1403,9.1603,9.1005,9.1503,29387480.0
2020-06-26 15:30:00,9.18,9.21,9.13,9.16,60919520.0,9.1503,9.1802,9.1005,9.1304,60919520.0
2020-06-29 09:30:00,9.17,9.2,8.9,9.01,60774560.0,9.1403,9.1702,8.8712,8.9809,60774560.0
2020-06-29 10:00:00,9.01,9.12,9.0,9.1,32037480.0,8.9809,9.0905,8.9709,9.0706,32037480.0
2020-06-29 10:30:00,9.1,9.12,9.06,9.06,18828640.0,9.0706,9.0905,9.0307,9.0307,18828640.0
2020-06-29 11:00:00,9.07,9.1,9.0,9.09,27224360.0,9.0407,9.0706,8.9709,9.0606,27224360.0
2020-06-29 11:30:00,9.09,9.1,9.05,9.09,15839840.0,9.0606,9.0706,9.0207,9.0606,15839840.0
2020-06-29 12:00:00,9.09,9.15,9.09,9.14,12691760.0,9.0606,9.1204,9.0606,9.1104,12691760.0
2020-06-29 12:30:00,9.14,9.19,9.14,9.18,12895680.0,9.1104,9.1603,9.1104,9.1503,12895680.0
2020-06-29 13:00:00,9.17,9.19,9.13,9.14,10463320.0,9.1403,9.1603,9.1005,9.1104,10463320.0
2020-06-29 13:30:00,9.14,9.19,9.13,9.17,7852240.0,9.1104,9.1603,9.1005,9.1403,7852240.0
2020-06-29 14:00:00,9.17,9.18,9.14,9.15,6031640.0,9.1403,9.1503,9.1104,9.1204,6031640.0
2020-06-29 14:30:00,9.15,9.17,9.12,9.13,8977440.0,9.1204,9.1403,9.0905,9.1005,8977440.0
2020-06-29 15:00:00,9.13,9.14,9.1,9.12,7337920.0,9.1005,9.1104,9.0706,9.0905,7337920.0
2020-06-29 15:30:00,9.13,9.2,9.12,9.2,22186880.0,9.1005,9.1702,9.0905,9.1702,22186880.0
2020-06-30 09:30:00,9.31,9.49,9.27,9.47,57312840.0,9.2799,9.4593,9.24,9.4394,57312840.0
2020-06-30 10:00:00,9.48,9.51,9.43,9.44,31078960.0,9.4493,9.4792,9.3995,9.4095,31078960.0
2020-06-30 10:30:00,9.44,9.49,9.43,9.47,17971720.0,9.4095,9.4593,9.3995,9.4394,17971720.0
2020-06-30 11:00:00,9.47,9.49,9.44,9.44,14676480.0,9.4394,9.4593,9.4095,9.4095,14676480.0
2020-06-30 11:30:00,9.44,9.47,9.42,9.45,8571080.0,9.4095,9.4394,9.3895,9.4194,8571080.0
2020-06-30 12:00:00,9.45,9.53,9.45,9.49,26203920.0,9.4194,9.4992,9.4194,9.4593,26203920.0
2020-06-30 12:30:00,9.49,9.5,9.42,9.44,11649720.0,9.4593,9.4693,9.3895,9.4095,11649720.0
2020-06-30 13:00:00,9.43,9.45,9.38,9.43,13273800.0,9.3995,9.4194,9.3497,9.3995,13273800.0
2020-06-30 13:30:00,9.43,9.46,9.42,9.46,7686560.0,9.3995,9.4294,9.3895,9.4294,7686560.0
2020-06-30 14:00:00,9.46,9.46,9.43,9.46,7683360.0,9.4294,9.4294,9.3995,9.4294,7683360.0
2020-06-30 14:30:00,9.46,9.49,9.46,9.49,10287080.0,9.4294,9.4593,9.4294,9.4593,10287080.0
2020-06-30 15:00:00,9.49,9.49,9.44,9.49,12669960.0,9.4593,9.4593,9.4095,9.4593,12669960.0
2020-06-30 15:30:00,9.49,9.5,9.48,9.49,33530560.0,9.4593,9.4693,9.4493,9.4593,33530560.0
2020-07-01 09:30:00,9.51,9.54,9.41,9.47,45125240.0,9.4792,9.5091,9.3796,9.4394,45125240.0
2020-07-01 10:00:00,9.47,9.56,9.44,9.55,31782360.0,9.4394,9.5291,9.4095,9.5191,31782360.0
2020-07-01 10:30:00,9.55,9.58,9.5,9.53,28354720.0,9.5191,9.549,9.4693,9.4992,28354720.0
2020-07-01 11:00:00,9.53,9.57,9.52,9.52,17750440.0,9.4992,9.5391,9.4892,9.4892,17750440.0
2020-07-01 11:30:00,9.52,9.56,9.52,9.54,9072440.0,9.4892,9.5291,9.4892,9.5091,9072440.0
2020-07-01 12:00:00,9.55,9.55,9.52,9.53,10154000.0,9.5191,9.5191,9.4892,9.4992,10154000.0
2020-07-01 12:30:00,9.53,9.55,9.49,9.52,13017920.0,9.4992,9.5191,9.4593,9.4892,13017920.0
2020-07-01 13:00:00,9.52,9.53,9.49,9.5,8831200.0,9.4892,9.4992,9.4593,9.4693,8831200.0
2020-07-01 13:30:00,9.5,9.53,9.5,9.52,9527160.0,9.4693,9.4992,9.4693,9.4892,9527160.0
2020-07-01 14:00:00,9.52,9.53,9.5,9.52,8633760.0,9.4892,9.4992,9.4693,9.4892,8633760.0
2020-07-01 14:30:00,9.52,9.53,9.49,9.53,11137120.0,9.4892,9.4992,9.4593,9.4992,11137120.0
2020-07-01 15:00:00,9.53,9.56,9.53,9.55,13094880.0,9.4992,9.5291,9.4992,9.5191,13094880.0
2020-07-01 15:30:00,9.55,9.57,9.52,9.52,24017440.0,9.5191,9.5391,9.4892,9.4892,24017440.0
2020-07-02 09:30:00,9.64,9.73,9.62,9.72,55679480.0,9.6088,9.6985,9.5889,9.6886,55679480.0
2020-07-02 10:00:00,9.71,9.74,9.63,9.64,30018200.0,9.6786,9.7085,9.5989,9.6088,30018200.0
2020-07-02 10:30:00,9.64,9.7,9.64,9.67,17840480.0,9.6088,9.6686,9.6088,9.6387,17840480.0
2020-07-02 11:00:00,9.67,9.68,9.58,9.59,17276600.0,9.6387,9.6487,9.549,9.559,17276600.0
2020-07-02 11:30:00,9.6,9.67,9.58,9.67,12843960.0,9.569,9.6387,9.549,9.6387,12843960.0
2020-07-02 12:00:00,9.66,9.67,9.63,9.64,9084280.0,9.6288,9.6387,9.5989,9.6088,9084280.0
2020-07-02 12:30:00,9.65,9.66,9.63,9.66,5258760.0,9.6188,9.6288,9.5989,9.6288,5258760.0
2020-07-02 13:00:00,9.66,9.7,9.65,9.69,11177920.0,9.6288,9.6686,9.6188,9.6587,11177920.0
2020-07-02 13:30:00,9.69,9.69,9.65,9.65,7920200.0,9.6587,9.6587,9.6188,9.6188,7920200.0
2020-07-02 14:00:00,9.65,9.69,9.63,9.68,8880560.0,9.6188,9.6587,9.5989,9.6487,8880560.0
2020-07-02 14:30:00,9.68,9.71,9.68,9.71,9304840.0,9.6487,9.6786,9.6487,9.6786,9304840.0
2020-07-02 15:00:00,9.71,9.71,9.65,9.66,18247000.0,9.6786,9.6786,9.6188,9.6288,18247000.0
2020-07-02 15:30:00,9.66,9.68,9.58,9.62,33456160.0,9.6288,9.6487,9.549,9.5889,33456160.0
2020-07-06 09:30:00,9.74,9.83,9.71,9.82,42859280.0,9.7085,9.7982,9.6786,9.7882,42859280.0
2020-07-06 10:00:00,9.82,9.85,9.78,9.85,25546000.0,9.7882,9.8181,9.7484,9.8181,25546000.0
2020-07-06 10:30:00,9.84,9.87,9.83,9.87,16099920.0,9.8082,9.8381,9.7982,9.8381,16099920.0
2020-07-06 11:00:00,9.87,9.9,9.86,9.89,16227680.0,9.8381,9.868,9.8281,9.858,16227680.0
2020-07-06 11:30:00,9.89,9.91,9.87,9.87,10788120.0,9.858,9.878,9.8381,9.8381,10788120.0
2020-07-06 12:00:00,9.87,9.88,9.82,9.83,12711040.0,9.8381,9.848,9.7882,9.7982,12711040.0
2020-07-06 12:30:00,9.83,9.87,9.82,9.86,9630480.0,9.7982,9.8381,9.7882,9.8281,9630480.0
2020-07-06 13:00:00,9.86,9.86,9.79,9.83,12324040.0,9.8281,9.8281,9.7583,9.7982,12324040.0
2020-07-06 13:30:00,9.83,9.84,9.79,9.79,8064880.0,9.7982,9.8082,9.7583,9.7583,8064880.0
2020-07-06 14:00:00,9.79,9.8,9.73,9.75,14160720.0,9.7583,9.7683,9.6985,9.7185,14160720.0
2020-07-06 14:30:00,9.75,9.79,9.75,9.78,6875520.0,9.7185,9.7583,9.7185,9.7484,6875520.0
2020-07-06 15:00:00,9.78,9.81,9.74,9.81,10810840.0,9.7484,9.7783,9.7085,9.7783,10810840.0
2020-07-06 15:30:00,9.81,9.85,9.8,9.84,20576240.0,9.7783,9.8181,9.7683,9.8082,20576240.0
2020-07-07 09:30:00,9.95,10.04,9.92,9.99,59777880.0,9.9178,10.0075,9.8879,9.9577,59777880.0
2020-07-07 10:00:00,9.99,10.02,9.91,10.0,28214440.0,9.9577,9.9876,9.878,9.9677,28214440.0
2020-07-07 10:30:00,10.0,10.02,9.96,10.01,18652320.0,9.9677,9.9876,9.9278,9.9776,18652320.0
2020-07-07 11:00:00,10.02,10.07,10.01,10.03,20384880.0,9.9876,10.0374,9.9776,9.9976,20384880.0
2020-07-07 11:30:00,10.03,10.06,10.01,10.03,11271360.0,9.9976,10.0275,9.9776,9.9976,11271360.0
2020-07-07 12:00:00,10.03,10.04,9.95,9.98,16479320.0,9.9976,10.0075,9.9178,9.9477,16479320.0
2020-07-07 12:30:00,9.98,10.01,9.96,10.0,10328560.0,9.9477,9.9776,9.9278,9.9677,10328560.0
2020-07-07 13:00:00,10.0,10.01,9.95,9.99,10522400.0,9.9677,9.9776,9.9178,9.9577,10522400.0
2020-07-07 13:30:00,9.99,10.0,9.95,9.97,8455920.0,9.9577,9.9677,9.9178,9.9378,8455920.0
2020-07-07 14:00:00,9.97,9.99,9.95,9.96,11003680.0,9.9378,9.9577,9.9178,9.9278,11003680.0
2020-07-07 14:30:00,9.96,9.97,9.93,9.97,12204040.0,9.9278,9.9378,9.8979,9.9378,12204040.0
2020-07-07 15:00:00,9.97,9.97,9.92,9.95,12336400.0,9.9378,9.9378,9.8879,9.9178,12336400.0
2020-07-07 15:30:00,9.95,9.97,9.85,9.86,30732720.0,9.9178,9.9378,9.8181,9.8281,30732720.0
2020-07-08 09:30:00,10.0,10.08,9.99,10.07,42007200.0,9.9677,10.0474,9.9577,10.0374,42007200.0
2020-07-08 10:00:00,10.06,10.11,10.06,10.08,29117120.0,10.0275,10.0773,10.0275,10.0474,29117120.0
2020-07-08 10:30:00,10.08,10.1,10.06,10.09,13727200.0,10.0474,10.0673,10.0275,10.0574,13727200.0
2020-07-08 11:00:00,10.09,10.1,9.97,10.0,27692120.0,10.0574,10.0673,9.9378,9.9677,27692120.0
2020-07-08 11:30:00,10.0,10.09,10.0,10.08,17319960.0,9.9677,10.0574,9.9677,10.0474,17319960.0
2020-07-08 12:00:00,10.08,10.1,10.07,10.1,11919160.0,10.0474,10.0673,10.0374,10.0673,11919160.0
2020-07-08 12:30:00,10.1,10.17,10.1,10.15,26439080.0,10.0673,10.1371,10.0673,10.1172,26439080.0
2020-07-08 13:00:00,10.15,10.16,10.11,10.12,8368920.0,10.1172,10.1271,10.0773,10.0873,8368920.0
2020-07-08 13:30:00,10.12,10.14,10.1,10.12,12631920.0,10.0873,10.1072,10.0673,10.0873,12631920.0
2020-07-08 14:00:00,10.12,10.14,10.08,10.11,10793120.0,10.0873,10.1072,10.0474,10.0773,10793120.0
2020-07-08 14:30:00,10.11,10.14,10.08,10.13,11638400.0,10.0773,10.1072,10.0474,10.0972,11638400.0
2020-07-08 15:00:00,10.14,10.18,10.13,10.16,15482920.0,10.1072,10.1471,10.0972,10.1271,15482920.0
2020-07-08 15:30:00,10.16,10.22,10.15,10.22,25271600.0,10.1271,10.1869,10.1172,10.1869,25271600.0
2020-07-09 09:30:00,10.38,10.45,10.28,10.44,56620880.0,10.3464,10.4162,10.2468,10.4062,56620880.0
2020-07-09 10:00:00,10.43,10.52,10.38,10.43,50631880.0,10.3963,10.486,10.3464,10.3963,50631880.0
2020-07-09 10:30:00,10.43,10.47,10.26,10.27,35536080.0,10.3963,10.4361,10.2268,10.2368,35536080.0
2020-07-09 11:00:00,10.26,10.34,10.23,10.32,33936840.0,10.2268,10.3066,10.1969,10.2866,33936840.0
2020-07-09 11:30:00,10.32,10.36,10.3,10.34,22129080.0,10.2866,10.3265,10.2667,10.3066,22129080.0
2020-07-09 12:00:00,10.33,10.41,10.32,10.39,20217120.0,10.2966,10.3763,10.2866,10.3564,20217120.0
2020-07-09 12:30:00,10.39,10.44,10.37,10.42,17469720.0,10.3564,10.4062,10.3365,10.3863,17469720.0
2020-07-09 13:00:00,10.43,10.5,10.42,10.44,24853360.0,10.3963,10.466,10.3863,10.4062,24853360.0
2020-07-09 13:30:00,10.45,10.46,10.41,10.42,11838600.0,10.4162,10.4262,10.3763,10.3863,11838600.0
2020-07-09 14:00:00,10.41,10.49,10.41,10.48,12195440.0,10.3763,10.4561,10.3763,10.4461,12195440.0
2020-07-09 14:30:00,10.48,10.52,10.45,10.51,17401640.0,10.4461,10.486,10.4162,10.476,17401640.0
2020-07-09 15:00:00,10.51,10.57,10.47,10.47,25688560.0,10.476,10.5358,10.4361,10.4361,25688560.0
2020-07-09 15:30:00,10.47,10.53,10.45,10.51,31315440.0,10.4361,10.4959,10.4162,10.476,31315440.0
2020-07-10 09:30:00,10.59,10.66,10.38,10.46,78195160.0,10.5558,10.6255,10.3464,10.4262,78195160.0
2020-07-10 10:00:00,10.46,10.59,10.39,10.56,44212520.0,10.4262,10.5558,10.3564,10.5259,44212520.0
2020-07-10 10:30:00,10.56,10.57,10.47,10.5,24055280.0,10.5259,10.5358,10.4361,10.466,24055280.0
2020-07-10 11:00:00,10.5,10.6,10.47,10.57,24376960.0,10.466,10.5657,10.4361,10.5358,24376960.0
2020-07-10 11:30:00,10.57,10.62,10.54,10.56,24424600.0,10.5358,10.5857,10.5059,10.5259,24424600.0
2020-07-10 12:00:00,10.56,10.56,10.48,10.5,24708640.0,10.5259,10.5259,10.4461,10.466,24708640.0
2020-07-10 12:30:00,10.5,10.52,10.48,10.5,17650640.0,10.466,10.486,10.4461,10.466,17650640.0
2020-07-10 13:00:00,10.5,10.53,10.49,10.52,17790320.0,10.466,10.4959,10.4561,10.486,17790320.0
2020-07-10 13:30:00,10.52,10.52,10.47,10.49,13034040.0,10.486,10.486,10.4361,10.4561,13034040.0
2020-07-10 14:00:00,10.49,10.5,10.41,10.43,21645480.0,10.4561,10.466,10.3763,10.3963,21645480.0
2020-07-10 14:30:00,10.43,10.46,10.43,10.45,17166560.0,10.3963,10.4262,10.3963,10.4162,17166560.0
2020-07-10 15:00:00,10.45,10.46,10.43,10.44,15526640.0,10.4162,10.4262,10.3963,10.4062,15526640.0
2020-07-10 15:30:00,10.44,10.5,10.44,10.48,26788000.0,10.4062,10.466,10.4062,10.4461,26788000.0
2020-07-13 09:30:00,10.6,10.79,10.59,10.73,55331560.0,10.5657,10.7551,10.5558,10.6953,55331560.0
2020-07-13 10:00:00,10.74,10.75,10.69,10.71,18188560.0,10.7053,10.7152,10.6554,10.6754,18188560.0
2020-07-13 10:30:00,10.72,10.73,10.64,10.72,17477840.0,10.6853,10.6953,10.6056,10.6853,17477840.0
2020-07-13 11:00:00,10.72,10.73,10.67,10.7,12646520.0,10.6853,10.6953,10.6355,10.6654,12646520.0
2020-07-13 11:30:00,10.7,10.7,10.64,10.68,13815760.0,10.6654,10.6654,10.6056,10.6455,13815760.0
2020-07-13 12:00:00,10.67,10.68,10.64,10.67,11621120.0,10.6355,10.6455,10.6056,10.6355,11621120.0
2020-07-13 12:30:00,10.67,10.68,10.58,10.58,18590240.0,10.6355,10.6455,10.5458,10.5458,18590240.0
2020-07-13 13:00:00,10.58,10.61,10.53,10.6,17205480.0,10.5458,10.5757,10.4959,10.5657,17205480.0
2020-07-13 13:30:00,10.61,10.61,10.52,10.53,14346440.0,10.5757,10.5757,10.486,10.4959,14346440.0
2020-07-13 14:00:00,10.53,10.54,10.31,10.34,31205480.0,10.4959,10.5059,10.2767,10.3066,31205480.0
2020-07-13 14:30:00,10.34,10.44,10.28,10.42,27578000.0,10.3066,10.4062,10.2468,10.3863,27578000.0
2020-07-13 15:00:00,10.42,10.42,10.18,10.21,26004760.0,10.3863,10.3863,10.1471,10.177,26004760.0
2020-07-13 15:30:00,10.2,10.22,10.03,10.06,45651560.0,10.167,10.1869,9.9976,10.0275,45651560.0
2020-07-14 09:30:00,10.08,10.23,9.79,9.97,71706320.0,10.0474,10.1969,9.7583,9.9378,71706320.0
2020-07-14 10:00:00,9.96,9.98,9.8,9.9,33002240.0,9.9278,9.9477,9.7683,9.868,33002240.0
2020-07-14 10:30:00,9.9,10.09,9.89,9.99,33111760.0,9.868,10.0574,9.858,9.9577,33111760.0
2020-07-14 11:00:00,9.99,10.07,9.91,10.07,22355800.0,9.9577,10.0374,9.878,10.0374,22355800.0
2020-07-14 11:30:00,10.06,10.22,10.04,10.12,32296000.0,10.0275,10.1869,10.0075,10.0873,32296000.0
2020-07-14 12:00:00,10.12,10.21,10.07,10.16,22603120.0,10.0873,10.177,10.0374,10.1271,22603120.0
2020-07-14 12:30:00,10.17,10.19,10.09,10.1,12035640.0,10.1371,10.157,10.0574,10.0673,12035640.0
2020-07-14 13:00:00,10.1,10.15,10.04,10.12,12262840.0,10.0673,10.1172,10.0075,10.0873,12262840.0
2020-07-14 13:30:00,10.12,10.27,10.11,10.24,18322920.0,10.0873,10.2368,10.0773,10.2069,18322920.0
2020-07-14 14:00:00,10.24,10.32,10.21,10.32,19269120.0,10.2069,10.2866,10.177,10.2866,19269120.0
2020-07-14 14:30:00,10.32,10.33,10.26,10.31,18150040.0,10.2866,10.2966,10.2268,10.2767,18150040.0
2020-07-14 15:00:00,10.31,10.32,10.19,10.31,19079800.0,10.2767,10.2866,10.157,10.2767,19079800.0
2020-07-14 15:30:00,10.31,10.4,10.29,10.38,46123080.0,10.2767,10.3664,10.2567,10.3464,46123080.0
2020-07-15 09:30:00,10.42,10.43,10.24,10.26,43810080.0,10.3863,10.3963,10.2069,10.2268,43810080.0
2020-07-15 10:00:00,10.27,10.34,10.23,10.33,17704600.0,10.2368,10.3066,10.1969,10.2966,17704600.0
2020-07-15 10:30:00,10.34,10.39,10.29,10.31,25025000.0,10.3066,10.3564,10.2567,10.2767,25025000.0
2020-07-15 11:00:00,10.31,10.32,10.11,10.22,30708000.0,10.2767,10.2866,10.0773,10.1869,30708000.0
2020-07-15 11:30:00,10.22,10.24,10.09,10.1,21579160.0,10.1869,10.2069,10.0574,10.0673,21579160.0
2020-07-15 12:00:00,10.09,10.14,10.06,10.13,22808440.0,10.0574,10.1072,10.0275,10.0972,22808440.0
2020-07-15 12:30:00,10.13,10.18,10.09,10.17,17209200.0,10.0972,10.1471,10.0574,10.1371,17209200.0
2020-07-15 13:00:00,10.17,10.22,10.13,10.22,13564240.0,10.1371,10.1869,10.0972,10.1869,13564240.0
2020-07-15 13:30:00,10.22,10.24,10.19,10.21,10036960.0,10.1869,10.2069,10.157,10.177,10036960.0
2020-07-15 14:00:00,10.21,10.26,10.18,10.24,17476760.0,10.177,10.2268,10.1471,10.2069,17476760.0
2020-07-15 14:30:00,10.24,10.26,10.17,10.18,9799560.0,10.2069,10.2268,10.1371,10.1471,9799560.0
2020-07-15 15:00:00,10.18,10.23,10.16,10.23,11892440.0,10.1471,10.1969,10.1271,10.1969,11892440.0
2020-07-15 15:30:00,10.23,10.25,10.18,10.23,29795840.0,10.1969,10.2169,10.1471,10.1969,29795840.0
2020-07-16 09:30:00,10.02,10.11,9.94,10.02,43255160.0,9.9876,10.0773,9.9079,9.9876,43255160.0
2020-07-16 10:00:00,10.02,10.05,9.97,10.0,27947080.0,9.9876,10.0175,9.9378,9.9677,27947080.0
2020-07-16 10:30:00,10.0,10.04,9.94,9.96,24078440.0,9.9677,10.0075,9.9079,9.9278,24078440.0
2020-07-16 11:00:00,9.96,9.97,9.9,9.94,25336280.0,9.9278,9.9378,9.868,9.9079,25336280.0
2020-07-16 11:30:00,9.95,10.05,9.94,10.05,15908280.0,9.9178,10.0175,9.9079,10.0175,15908280.0
2020-07-16 12:00:00,10.04,10.13,10.01,10.04,23822360.0,10.0075,10.0972,9.9776,10.0075,23822360.0
2020-07-16 12:30:00,10.04,10.09,10.03,10.07,10387320.0,10.0075,10.0574,9.9976,10.0374,10387320.0
2020-07-16 13:00:00,10.08,10.15,10.07,10.14,12612680.0,10.0474,10.1172,10.0374,10.1072,12612680.0
2020-07-16 13:30:00,10.14,10.16,10.1,10.14,9345840.0,10.1072,10.1271,10.0673,10.1072,9345840.0
2020-07-16 14:00:00,10.13,10.2,10.13,10.19,11693640.0,10.0972,10.167,10.0972,10.157,11693640.0
2020-07-16 14:30:00,10.19,10.21,10.15,10.16,11953640.0,10.157,10.177,10.1172,10.1271,11953640.0
2020-07-16 15:00:00,10.16,10.2,10.14,10.19,11563520.0,10.1271,10.167,10.1072,10.157,11563520.0
2020-07-16 15:30:00,10.19,10.2,10.12,10.13,22211120.0,10.157,10.167,10.0873,10.0972,22211120.0
2020-07-17 09:30:00,10.2,10.25,10.09,10.17,38482280.0,10.167,10.2169,10.0574,10.1371,38482280.0
2020-07-17 10:00:00,10.17,10.2,10.1,10.12,25941600.0,10.1371,10.167,10.0673,10.0873,25941600.0
2020-07-17 10:30:00,10.13,10.15,10.09,10.13,15399200.0,10.0972,10.1172,10.0574,10.0972,15399200.0
2020-07-17 11:00:00,10.13,10.19,10.13,10.18,9713040.0,10.0972,10.157,10.0972,10.1471,9713040.0
2020-07-17 11:30:00,10.18,10.2,10.14,10.19,15050400.0,10.1471,10.167,10.1072,10.157,15050400.0
2020-07-17 12:00:00,10.19,10.22,10.18,10.2,17650400.0,10.157,10.1869,10.1471,10.167,17650400.0
2020-07-17 12:30:00,10.2,10.22,10.16,10.18,5638280.0,10.167,10.1869,10.1271,10.1471,5638280.0
2020-07-17 13:00:00,10.18,10.19,10.13,10.16,8220000.0,10.1471,10.157,10.0972,10.1271,8220000.0
2020-07-17 13:30:00,10.16,10.17,10.14,10.16,3553520.0,10.1271,10.1371,10.1072,10.1271,3553520.0
2020-07-17 14:00:00,10.16,10.21,10.16,10.2,8091320.0,10.1271,10.177,10.1271,10.167,8091320.0
2020-07-17 14:30:00,10.2,10.25,10.19,10.23,9758600.0,10.167,10.2169,10.157,10.1969,9758600.0
2020-07-17 15:00:00,10.23,10.24,10.2,10.22,9437960.0,10.1969,10.2069,10.167,10.1869,9437960.0
2020-07-17 15:30:00,10.23,10.24,10.19,10.2,17560160.0,10.1969,10.2069,10.157,10.167,17560160.0
2020-07-20 09:30:00,10.27,10.31,10.16,10.24,25830280.0,10.2368,10.2767,10.1271,10.2069,25830280.0
2020-07-20 10:00:00,10.24,10.35,10.23,10.34,24308800.0,10.2069,10.3165,10.1969,10.3066,24308800.0
2020-07-20 10:30:00,10.35,10.38,10.33,10.35,21252840.0,10.3165,10.3464,10.2966,10.3165,21252840.0
2020-07-20 11:00:00,10.36,10.42,10.33,10.42,17012680.0,10.3265,10.3863,10.2966,10.3863,17012680.0
2020-07-20 11:30:00,10.42,10.45,10.4,10.41,16033760.0,10.3863,10.4162,10.3664,10.3763,16033760.0
2020-07-20 12:00:00,10.41,10.42,10.37,10.39,14191800.0,10.3763,10.3863,10.3365,10.3564,14191800.0
2020-07-20 12:30:00,10.39,10.42,10.37,10.4,10021480.0,10.3564,10.3863,10.3365,10.3664,10021480.0
2020-07-20 13:00:00,10.4,10.41,10.35,10.37,7366840.0,10.3664,10.3763,10.3165,10.3365,7366840.0
2020-07-20 13:30:00,10.37,10.4,10.36,10.37,8554080.0,10.3365,10.3664,10.3265,10.3365,8554080.0
2020-07-20 14:00:00,10.37,10.44,10.37,10.43,10157720.0,10.3365,10.4062,10.3365,10.3963,10157720.0
2020-07-20 14:30:00,10.43,10.45,10.42,10.44,9395640.0,10.3963,10.4162,10.3863,10.4062,9395640.0
2020-07-20 15:00:00,10.43,10.47,10.42,10.47,11009600.0,10.3963,10.4361,10.3863,10.4361,11009600.0
2020-07-20 15:30:00,10.47,10.53,10.46,10.51,25076920.0,10.4361,10.4959,10.4262,10.476,25076920.0
2020-07-21 09:30:00,10.52,10.56,10.38,10.44,37116600.0,10.486,10.5259,10.3464,10.4062,37116600.0
2020-07-21 10:00:00,10.44,10.46,10.36,10.4,20123440.0,10.4062,10.4262,10.3265,10.3664,20123440.0
2020-07-21 10:30:00,10.4,10.41,10.33,10.37,17748360.0,10.3664,10.3763,10.2966,10.3365,17748360.0
2020-07-21 11:00:00,10.36,10.41,10.33,10.36,11049160.0,10.3265,10.3763,10.2966,10.3265,11049160.0
2020-07-21 11:30:00,10.36,10.37,10.29,10.32,13070800.0,10.3265,10.3365,10.2567,10.2866,13070800.0
2020-07-21 12:00:00,10.32,10.34,10.29,10.33,10967440.0,10.2866,10.3066,10.2567,10.2966,10967440.0
2020-07-21 12:30:00,10.33,10.35,10.31,10.35,8123080.0,10.2966,10.3165,10.2767,10.3165,8123080.0
2020-07-21 13:00:00,10.35,10.36,10.31,10.36,5961720.0,10.3165,10.3265,10.2767,10.3265,5961720.0
2020-07-21 13:30:00,10.36,10.41,10.35,10.4,10610080.0,10.3265,10.3763,10.3165,10.3664,10610080.0
2020-07-21 14:00:00,10.41,10.45,10.4,10.43,11545720.0,10.3763,10.4162,10.3664,10.3963,11545720.0
2020-07-21 14:30:00,10.43,10.44,10.4,10.42,6880920.0,10.3963,10.4062,10.3664,10.3863,6880920.0
2020-07-21 15:00:00,10.42,10.42,10.31,10.32,15157760.0,10.3863,10.3863,10.2767,10.2866,15157760.0
2020-07-21 15:30:00,10.32,10.37,10.29,10.33,16737760.0,10.2866,10.3365,10.2567,10.2966,16737760.0
2020-07-22 09:30:00,10.37,10.58,10.33,10.56,41576200.0,10.3365,10.5458,10.2966,10.5259,41576200.0
2020-07-22 10:00:00,10.56,10.6,10.52,10.52,40436200.0,10.5259,10.5657,10.486,10.486,40436200.0
2020-07-22 10:30:00,10.52,10.55,10.41,10.43,30883600.0,10.486,10.5159,10.3763,10.3963,30883600.0
2020-07-22 11:00:00,10.43,10.46,10.34,10.43,25376040.0,10.3963,10.4262,10.3066,10.3963,25376040.0
2020-07-22 11:30:00,10.43,10.49,10.43,10.46,23777920.0,10.3963,10.4561,10.3963,10.4262,23777920.0
2020-07-22 12:00:00,10.47,10.49,10.43,10.47,12191400.0,10.4361,10.4561,10.3963,10.4361,12191400.0
2020-07-22 12:30:00,10.47,10.48,10.4,10.43,10079240.0,10.4361,10.4461,10.3664,10.3963,10079240.0
2020-07-22 13:00:00,10.43,10.45,10.41,10.42,10945000.0,10.3963,10.4162,10.3763,10.3863,10945000.0
2020-07-22 13:30:00,10.42,10.43,10.36,10.38,12523000.0,10.3863,10.3963,10.3265,10.3464,12523000.0
2020-07-22 14:00:00,10.38,10.44,10.29,10.37,26637320.0,10.3464,10.4062,10.2567,10.3365,26637320.0
2020-07-22 14:30:00,10.37,10.42,10.36,10.39,11929320.0,10.3365,10.3863,10.3265,10.3564,11929320.0
2020-07-22 15:00:00,10.39,10.44,10.39,10.4,10848400.0,10.3564,10.4062,10.3564,10.3664,10848400.0
2020-07-22 15:30:00,10.4,10.46,10.4,10.44,19046800.0,10.3664,10.4262,10.3664,10.4062,19046800.0
2020-07-23 09:30:00,10.47,10.52,10.37,10.48,34214360.0,10.4361,10.486,10.3365,10.4461,34214360.0
2020-07-23 10:00:00,10.48,10.53,10.42,10.47,24153360.0,10.4461,10.4959,10.3863,10.4361,24153360.0
2020-07-23 10:30:00,10.47,10.55,10.47,10.51,22584040.0,10.4361,10.5159,10.4361,10.476,22584040.0
2020-07-23 11:00:00,10.51,10.53,10.46,10.5,12974000.0,10.476,10.4959,10.4262,10.466,12974000.0
2020-07-23 11:30:00,10.5,10.52,10.44,10.45,8659800.0,10.466,10.486,10.4062,10.4162,8659800.0
2020-07-23 12:00:00,10.45,10.45,10.27,10.29,30422120.0,10.4162,10.4162,10.2368,10.2567,30422120.0
2020-07-23 12:30:00,10.28,10.29,10.14,10.21,34349200.0,10.2468,10.2567,10.1072,10.177,34349200.0
2020-07-23 13:00:00,10.21,10.26,10.16,10.2,15836640.0,10.177,10.2268,10.1271,10.167,15836640.0
2020-07-23 13:30:00,10.2,10.21,10.09,10.14,20239440.0,10.167,10.177,10.0574,10.1072,20239440.0
2020-07-23 14:00:00,10.13,10.14,10.03,10.11,22956840.0,10.0972,10.1072,9.9976,10.0773,22956840.0
2020-07-23 14:30:00,10.1,10.15,10.04,10.13,20227240.0,10.0673,10.1172,10.0075,10.0972,20227240.0
2020-07-23 15:00:00,10.14,10.15,10.06,10.11,13009120.0,10.1072,10.1172,10.0275,10.0773,13009120.0
2020-07-23 15:30:00,10.11,10.16,10.07,10.14,27860920.0,10.0773,10.1271,10.0374,10.1072,27860920.0
2020-07-24 09:30:00,9.88,10.0,9.78,9.98,61264160.0,9.848,9.9677,9.7484,9.9477,61264160.0
2020-07-24 10:00:00,9.98,10.16,9.98,10.15,46119240.0,9.9477,10.1271,9.9477,10.1172,46119240.0
2020-07-24 10:30:00,10.14,10.27,10.09,10.27,32511360.0,10.1072,10.2368,10.0574,10.2368,32511360.0
2020-07-24 11:00:00,10.27,10.33,10.21,10.32,32589720.0,10.2368,10.2966,10.177,10.2866,32589720.0
2020-07-24 11:30:00,10.32,10.36,10.26,10.34,33713960.0,10.2866,10.3265,10.2268,10.3066,33713960.0
2020-07-24 12:00:00,10.35,10.35,10.22,10.27,26641920.0,10.3165,10.3165,10.1869,10.2368,26641920.0
2020-07-24 12:30:00,10.27,10.28,10.16,10.18,21035160.0,10.2368,10.2468,10.1271,10.1471,21035160.0
2020-07-24 13:00:00,10.17,10.22,10.1,10.18,20003040.0,10.1371,10.1869,10.0673,10.1471,20003040.0
2020-07-24 13:30:00,10.18,10.25,10.16,10.23,15131000.0,10.1471,10.2169,10.1271,10.1969,15131000.0
2020-07-24 14:00:00,10.23,10.27,10.21,10.26,14063680.0,10.1969,10.2368,10.177,10.2268,14063680.0
2020-07-24 14:30:00,10.26,10.26,10.19,10.23,10558520.0,10.2268,10.2268,10.157,10.1969,10558520.0
2020-07-24 15:00:00,10.23,10.26,10.17,10.18,12382040.0,10.1969,10.2268,10.1371,10.1471,12382040.0
2020-07-24 15:30:00,10.18,10.22,10.16,10.2,19409160.0,10.1471,10.1869,10.1271,10.167,19409160.0
2020-07-27 09:30:00,10.23,10.41,10.23,10.36,44094200.0,10.1969,10.3763,10.1969,10.3265,44094200.0
2020-07-27 10:00:00,10.36,10.4,10.33,10.37,18396320.0,10.3265,10.3664,10.2966,10.3365,18396320.0
2020-07-27 10:30:00,10.37,10.4,10.33,10.35,13695600.0,10.3365,10.3664,10.2966,10.3165,13695600.0
2020-07-27 11:00:00,10.35,10.36,10.24,10.26,15900960.0,10.3165,10.3265,10.2069,10.2268,15900960.0
2020-07-27 11:30:00,10.26,10.32,10.22,10.31,16275880.0,10.2268,10.2866,10.1869,10.2767,16275880.0
2020-07-27 12:00:00,10.31,10.34,10.29,10.29,9885560.0,10.2767,10.3066,10.2567,10.2567,9885560.0
2020-07-27 12:30:00,10.29,10.35,10.28,10.35,7036960.0,10.2567,10.3165,10.2468,10.3165,7036960.0
2020-07-27 13:00:00,10.35,10.4,10.35,10.4,10719440.0,10.3165,10.3664,10.3165,10.3664,10719440.0
2020-07-27 13:30:00,10.4,10.41,10.37,10.41,12749280.0,10.3664,10.3763,10.3365,10.3763,12749280.0
2020-07-27 14:00:00,10.4,10.44,10.39,10.43,13265160.0,10.3664,10.4062,10.3564,10.3963,13265160.0
2020-07-27 14:30:00,10.43,10.44,10.39,10.4,8390840.0,10.3963,10.4062,10.3564,10.3664,8390840.0
2020-07-27 15:00:00,10.4,10.44,10.4,10.43,11966800.0,10.3664,10.4062,10.3664,10.3963,11966800.0
2020-07-27 15:30:00,10.43,10.44,10.39,10.42,17487120.0,10.3963,10.4062,10.3564,10.3863,17487120.0
2020-07-28 09:30:00,10.37,10.38,10.22,10.26,40270440.0,10.3365,10.3464,10.1869,10.2268,40270440.0
2020-07-28 10:00:00,10.26,10.35,10.24,10.34,26515880.0,10.2268,10.3165,10.2069,10.3066,26515880.0
2020-07-28 10:30:00,10.34,10.36,10.31,10.34,12201920.0,10.3066,10.3265,10.2767,10.3066,12201920.0
2020-07-28 11:00:00,10.34,10.35,10.29,10.34,11973120.0,10.3066,10.3165,10.2567,10.3066,11973120.0
2020-07-28 11:30:00,10.34,10.38,10.31,10.31,11918880.0,10.3066,10.3464,10.2767,10.2767,11918880.0
2020-07-28 12:00:00,10.32,10.33,10.29,10.32,8843400.0,10.2866,10.2966,10.2567,10.2866,8843400.0
2020-07-28 12:30:00,10.32,10.35,10.3,10.33,5075000.0,10.2866,10.3165,10.2667,10.2966,5075000.0
2020-07-28 13:00:00,10.33,10.35,10.3,10.33,4258800.0,10.2966,10.3165,10.2667,10.2966,4258800.0
2020-07-28 13:30:00,10.33,10.36,10.33,10.35,7375000.0,10.2966,10.3265,10.2966,10.3165,7375000.0
2020-07-28 14:00:00,10.35,10.35,10.3,10.3,7830560.0,10.3165,10.3165,10.2667,10.2667,7830560.0
2020-07-28 14:30:00,10.31,10.32,10.28,10.3,10833240.0,10.2767,10.2866,10.2468,10.2667,10833240.0
2020-07-28 15:00:00,10.29,10.3,10.24,10.24,12649200.0,10.2567,10.2667,10.2069,10.2069,12649200.0
2020-07-28 15:30:00,10.24,10.26,10.21,10.22,21519360.0,10.2069,10.2268,10.177,10.1869,21519360.0
2020-07-29 09:30:00,10.39,10.47,10.35,10.4,41615040.0,10.3564,10.4361,10.3165,10.3664,41615040.0
2020-07-29 10:00:00,10.4,10.44,10.37,10.41,14510480.0,10.3664,10.4062,10.3365,10.3763,14510480.0
2020-07-29 10:30:00,10.4,10.49,10.4,10.47,18527920.0,10.3664,10.4561,10.3664,10.4361,18527920.0
2020-07-29 11:00:00,10.47,10.52,10.45,10.49,21097920.0,10.4361,10.486,10.4162,10.4561,21097920.0
2020-07-29 11:30:00,10.5,10.5,10.46,10.46,10090680.0,10.466,10.466,10.4262,10.4262,10090680.0
2020-07-29 12:00:00,10.46,10.46,10.41,10.43,12660960.0,10.4262,10.4262,10.3763,10.3963,12660960.0
2020-07-29 12:30:00,10.43,10.48,10.43,10.47,7676080.0,10.3963,10.4461,10.3963,10.4361,7676080.0
2020-07-29 13:00:00,10.47,10.49,10.44,10.47,8746480.0,10.4361,10.4561,10.4062,10.4361,8746480.0
2020-07-29 13:30:00,10.47,10.49,10.45,10.46,7395000.0,10.4361,10.4561,10.4162,10.4262,7395000.0
2020-07-29 14:00:00,10.46,10.49,10.43,10.48,9221520.0,10.4262,10.4561,10.3963,10.4461,9221520.0
2020-07-29 14:30:00,10.48,10.52,10.47,10.47,16303240.0,10.4461,10.486,10.4361,10.4361,16303240.0
2020-07-29 15:00:00,10.47,10.49,10.43,10.47,14924320.0,10.4361,10.4561,10.3963,10.4361,14924320.0
2020-07-29 15:30:00,10.47,10.5,10.45,10.47,18116440.0,10.4361,10.466,10.4162,10.4361,18116440.0
2020-07-30 09:30:00,10.35,10.47,10.3,10.32,36234200.0,10.3165,10.4361,10.2667,10.2866,36234200.0
2020-07-30 10:00:00,10.33,10.37,10.3,10.34,24428280.0,10.2966,10.3365,10.2667,10.3066,24428280.0
2020-07-30 10:30:00,10.34,10.4,10.33,10.39,15900760.0,10.3066,10.3664,10.2966,10.3564,15900760.0
2020-07-30 11:00:00,10.39,10.44,10.38,10.42,13871960.0,10.3564,10.4062,10.3464,10.3863,13871960.0
2020-07-30 11:30:00,10.42,10.54,10.42,10.52,24780440.0,10.3863,10.5059,10.3863,10.486,24780440.0
2020-07-30 12:00:00,10.52,10.56,10.51,10.53,12923040.0,10.486,10.5259,10.476,10.4959,12923040.0
2020-07-30 12:30:00,10.53,10.56,10.52,10.54,7318840.0,10.4959,10.5259,10.486,10.5059,7318840.0
2020-07-30 13:00:00,10.54,10.6,10.53,10.57,12358120.0,10.5059,10.5657,10.4959,10.5358,12358120.0
2020-07-30 13:30:00,10.57,10.62,10.54,10.62,14495880.0,10.5358,10.5857,10.5059,10.5857,14495880.0
2020-07-30 14:00:00,10.62,10.62,10.55,10.56,12714440.0,10.5857,10.5857,10.5159,10.5259,12714440.0
2020-07-30 14:30:00,10.56,10.62,10.56,10.62,12214520.0,10.5259,10.5857,10.5259,10.5857,12214520.0
2020-07-30 15:00:00,10.62,10.62,10.57,10.62,13616240.0,10.5857,10.5857,10.5358,10.5857,13616240.0
2020-07-30 15:30:00,10.62,10.62,10.59,10.61,18188600.0,10.5857,10.5857,10.5558,10.5757,18188600.0
2020-07-31 09:30:00,10.57,10.77,10.48,10.66,54150320.0,10.5358,10.7352,10.4461,10.6255,54150320.0
2020-07-31 10:00:00,10.66,10.66,10.43,10.48,41473400.0,10.6255,10.6255,10.3963,10.4461,41473400.0
2020-07-31 10:30:00,10.48,10.55,10.47,10.53,20090520.0,10.4461,10.5159,10.4361,10.4959,20090520.0
2020-07-31 11:00:00,10.53,10.64,10.52,10.61,20671960.0,10.4959,10.6056,10.486,10.5757,20671960.0
2020-07-31 11:30:00,10.61,10.65,10.58,10.59,18023960.0,10.5757,10.6156,10.5458,10.5558,18023960.0
2020-07-31 12:00:00,10.59,10.6,10.49,10.53,18235520.0,10.5558,10.5657,10.4561,10.4959,18235520.0
2020-07-31 12:30:00,10.53,10.53,10.44,10.47,20131840.0,10.4959,10.4959,10.4062,10.4361,20131840.0
2020-07-31 13:00:00,10.47,10.52,10.46,10.52,12574720.0,10.4361,10.486,10.4262,10.486,12574720.0
2020-07-31 13:30:00,10.52,10.53,10.46,10.47,8495680.0,10.486,10.4959,10.4262,10.4361,8495680.0
2020-07-31 14:00:00,10.47,10.5,10.45,10.49,9201280.0,10.4361,10.466,10.4162,10.4561,9201280.0
2020-07-31 14:30:00,10.49,10.55,10.48,10.54,9187400.0,10.4561,10.5159,10.4461,10.5059,9187400.0
2020-07-31 15:00:00,10.54,10.6,10.53,10.58,15076680.0,10.5059,10.5657,10.4959,10.5458,15076680.0
2020-07-31 15:30:00,10.58,10.62,10.57,10.61,19619640.0,10.5458,10.5857,10.5358,10.5757,19619640.0
2020-08-03 09:30:00,10.75,10.88,10.72,10.86,56094120.0,10.7152,10.8448,10.6853,10.8249,56094120.0
2020-08-03 10:00:00,10.86,10.89,10.81,10.87,24585440.0,10.8249,10.8548,10.775,10.8348,24585440.0
2020-08-03 10:30:00,10.88,10.91,10.87,10.89,21725160.0,10.8448,10.8747,10.8348,10.8548,21725160.0
2020-08-03 11:00:00,10.88,10.94,10.88,10.93,17705080.0,10.8448,10.9046,10.8448,10.8947,17705080.0
2020-08-03 11:30:00,10.93,10.99,10.91,10.99,19019200.0,10.8947,10.9545,10.8747,10.9545,19019200.0
2020-08-03 12:00:00,10.99,11.05,10.97,11.04,32773320.0,10.9545,11.0143,10.9345,11.0043,32773320.0
2020-08-03 12:30:00,11.04,11.1,11.03,11.04,30851560.0,11.0043,11.0641,10.9943,11.0043,30851560.0
2020-08-03 13:00:00,11.04,11.09,11.03,11.06,15588320.0,11.0043,11.0541,10.9943,11.0242,15588320.0
2020-08-03 13:30:00,11.06,11.07,11.01,11.03,15209600.0,11.0242,11.0342,10.9744,10.9943,15209600.0
2020-08-03 14:00:00,11.04,11.05,10.99,11.03,13903960.0,11.0043,11.0143,10.9545,10.9943,13903960.0
2020-08-03 14:30:00,11.02,11.03,10.97,11.02,12558200.0,10.9844,10.9943,10.9345,10.9844,12558200.0
2020-08-03 15:00:00,11.02,11.04,10.95,10.99,13411560.0,10.9844,11.0043,10.9146,10.9545,13411560.0
2020-08-03 15:30:00,10.99,11.03,10.96,11.01,21092280.0,10.9545,10.9943,10.9246,10.9744,21092280.0
2020-08-04 09:30:00,11.03,11.11,10.91,11.11,42496080.0,10.9943,11.0741,10.8747,11.0741,42496080.0
2020-08-04 10:00:00,11.11,11.15,11.08,11.13,27308960.0,11.0741,11.1139,11.0442,11.094,27308960.0
2020-08-04 10:30:00,11.13,11.17,11.12,11.16,16248400.0,11.094,11.1339,11.084,11.1239,16248400.0
2020-08-04 11:00:00,11.16,11.16,11.06,11.08,19936880.0,11.1239,11.1239,11.0242,11.0442,19936880.0
2020-08-04 11:30:00,11.08,11.12,11.06,11.11,11555440.0,11.0442,11.084,11.0242,11.0741,11555440.0
2020-08-04 12:00:00,11.12,11.12,11.06,11.12,8711120.0,11.084,11.084,11.0242,11.084,8711120.0
2020-08-04 12:30:00,11.12,11.14,11.11,11.13,11590760.0,11.084,11.104,11.0741,11.094,11590760.0
2020-08-04 13:00:00,11.13,11.15,11.11,11.14,5983440.0,11.094,11.1139,11.0741,11.104,5983440.0
2020-08-04 13:30:00,11.14,11.17,11.13,11.16,7770760.0,11.104,11.1339,11.094,11.1239,7770760.0
2020-08-04 14:00:00,11.16,11.19,11.13,11.13,13354800.0,11.1239,11.1538,11.094,11.094,13354800.0
2020-08-04 14:30:00,11.13,11.14,11.08,11.13,15859560.0,11.094,11.104,11.0442,11.094,15859560.0
2020-08-04 15:00:00,11.14,11.18,11.11,11.17,12856120.0,11.104,11.1438,11.0741,11.1339,12856120.0
2020-08-04 15:30:00,11.17,11.23,11.15,11.23,22202920.0,11.1339,11.1937,11.1139,11.1937,22202920.0
2020-08-05 09:30:00,11.24,11.31,11.17,11.31,38736640.0,11.2037,11.2734,11.1339,11.2734,38736640.0
2020-08-05 10:00:00,11.31,11.37,11.3,11.34,24582640.0,11.2734,11.3332,11.2635,11.3033,24582640.0
2020-08-05 10:30:00,11.34,11.35,11.27,11.3,12959520.0,11.3033,11.3133,11.2336,11.2635,12959520.0
2020-08-05 11:00:00,11.29,11.34,11.29,11.3,8445640.0,11.2535,11.3033,11.2535,11.2635,8445640.0
2020-08-05 11:30:00,11.31,11.31,11.27,11.27,11822920.0,11.2734,11.2734,11.2336,11.2336,11822920.0
2020-08-05 12:00:00,11.27,11.31,11.25,11.27,10677440.0,11.2336,11.2734,11.2136,11.2336,10677440.0
2020-08-05 12:30:00,11.27,11.29,11.24,11.25,10315120.0,11.2336,11.2535,11.2037,11.2136,10315120.0
2020-08-05 13:00:00,11.25,11.31,11.25,11.28,10496120.0,11.2136,11.2734,11.2136,11.2435,10496120.0
2020-08-05 13:30:00,11.29,11.32,11.28,11.31,9837320.0,11.2535,11.2834,11.2435,11.2734,9837320.0
2020-08-05 14:00:00,11.31,11.33,11.3,11.31,6237360.0,11.2734,11.2934,11.2635,11.2734,6237360.0
2020-08-05 14:30:00,11.31,11.32,11.28,11.3,7130760.0,11.2734,11.2834,11.2435,11.2635,7130760.0
2020-08-05 15:00:00,11.3,11.3,11.26,11.28,7916520.0,11.2635,11.2635,11.2236,11.2435,7916520.0
2020-08-05 15:30:00,11.28,11.29,11.23,11.29,16729560.0,11.2435,11.2535,11.1937,11.2535,16729560.0
2020-08-06 09:30:00,11.35,11.36,11.23,11.32,29084680.0,11.3133,11.3233,11.1937,11.2834,29084680.0
2020-08-06 10:00:00,11.32,11.34,11.28,11.31,13333000.0,11.2834,11.3033,11.2435,11.2734,13333000.0
2020-08-06 10:30:00,11.31,11.32,11.18,11.21,24880920.0,11.2734,11.2834,11.1438,11.1737,24880920.0
2020-08-06 11:00:00,11.22,11.28,11.2,11.24,17958920.0,11.1837,11.2435,11.1638,11.2037,17958920.0
2020-08-06 11:30:00,11.23,11.27,11.23,11.24,8950160.0,11.1937,11.2336,11.1937,11.2037,8950160.0
2020-08-06 12:00:00,11.24,11.26,11.23,11.24,6643240.0,11.2037,11.2236,11.1937,11.2037,6643240.0
2020-08-06 12:30:00,11.24,11.28,11.23,11.26,7337320.0,11.2037,11.2435,11.1937,11.2236,7337320.0
2020-08-06 13:00:00,11.27,11.29,11.25,11.28,6104040.0,11.2336,11.2535,11.2136,11.2435,6104040.0
2020-08-06 13:30:00,11.28,11.31,11.28,11.29,8767000.0,11.2435,11.2734,11.2435,11.2535,8767000.0
2020-08-06 14:00:00,11.29,11.32,11.28,11.31,7191600.0,11.2535,11.2834,11.2435,11.2734,7191600.0
2020-08-06 14:30:00,11.31,11.34,11.3,11.33,9256560.0,11.2734,11.3033,11.2635,11.2934,9256560.0
2020-08-06 15:00:00,11.33,11.36,11.32,11.34,11392840.0,11.2934,11.3233,11.2834,11.3033,11392840.0
2020-08-06 15:30:00,11.34,11.35,11.31,11.34,18838720.0,11.3033,11.3133,11.2734,11.3033,18838720.0
2020-08-07 09:30:00,11.33,11.5,11.31,11.5,48176640.0,11.2934,11.4628,11.2734,11.4628,48176640.0
2020-08-07 10:00:00,11.49,11.5,11.4,11.43,24333080.0,11.4528,11.4628,11.3631,11.393,24333080.0
2020-08-07 10:30:00,11.43,11.44,11.38,11.43,16059520.0,11.393,11.403,11.3432,11.393,16059520.0
2020-08-07 11:00:00,11.43,11.44,11.35,11.35,14469240.0,11.393,11.403,11.3133,11.3133,14469240.0
2020-08-07 11:30:00,11.35,11.4,11.32,11.32,13377280.0,11.3133,11.3631,11.2834,11.2834,13377280.0
2020-08-07 12:00:00,11.32,11.34,11.3,11.33,9171720.0,11.2834,11.3033,11.2635,11.2934,9171720.0
2020-08-07 12:30:00,11.33,11.33,11.19,11.2,16259240.0,11.2934,11.2934,11.1538,11.1638,16259240.0
2020-08-07 13:00:00,11.2,11.2,11.08,11.14,18161680.0,11.1638,11.1638,11.0442,11.104,18161680.0
2020-08-07 13:30:00,11.14,11.2,11.1,11.11,12824280.0,11.104,11.1638,11.0641,11.0741,12824280.0
2020-08-07 14:00:00,11.12,11.17,11.05,11.06,16728360.0,11.084,11.1339,11.0143,11.0242,16728360.0
2020-08-07 14:30:00,11.06,11.09,11.04,11.08,15916080.0,11.0242,11.0541,11.0043,11.0442,15916080.0
2020-08-07 15:00:00,11.08,11.15,11.08,11.11,12154680.0,11.0442,11.1139,11.0442,11.0741,12154680.0
2020-08-07 15:30:00,11.11,11.21,11.11,11.2,19986200.0,11.0741,11.1737,11.0741,11.1638,19986200.0
2020-08-10 09:30:00,11.34,11.41,11.14,11.17,43672480.0,11.3033,11.3731,11.104,11.1339,43672480.0
2020-08-10 10:00:00,11.17,11.21,11.11,11.15,18614760.0,11.1339,11.1737,11.0741,11.1139,18614760.0
2020-08-10 10:30:00,11.15,11.16,10.88,10.88,36292120.0,11.1139,11.1239,10.8448,10.8448,36292120.0
2020-08-10 11:00:00,10.89,11.11,10.86,11.1,37227200.0,10.8548,11.0741,10.8249,11.0641,37227200.0
2020-08-10 11:30:00,11.1,11.16,11.04,11.14,28991080.0,11.0641,11.1239,11.0043,11.104,28991080.0
2020-08-10 12:00:00,11.14,11.16,11.1,11.11,13772080.0,11.104,11.1239,11.0641,11.0741,13772080.0
2020-08-10 12:30:00,11.11,11.29,11.11,11.26,36764440.0,11.0741,11.2535,11.0741,11.2236,36764440.0
2020-08-10 13:00:00,11.26,11.32,11.25,11.28,16512280.0,11.2236,11.2834,11.2136,11.2435,16512280.0
2020-08-10 13:30:00,11.28,11.28,11.21,11.22,15225280.0,11.2435,11.2435,11.1737,11.1837,15225280.0
2020-08-10 14:00:00,11.22,11.28,11.21,11.24,14673640.0,11.1837,11.2435,11.1737,11.2037,14673640.0
2020-08-10 14:30:00,11.25,11.26,11.18,11.24,12502920.0,11.2136,11.2236,11.1438,11.2037,12502920.0
2020-08-10 15:00:00,11.24,11.25,11.15,11.16,14101560.0,11.2037,11.2136,11.1139,11.1239,14101560.0
2020-08-10 15:30:00,11.16,11.18,11.12,11.17,21892800.0,11.1239,11.1438,11.084,11.1339,21892800.0
2020-08-11 09:30:00,11.05,11.14,10.91,11.06,48592000.0,11.0143,11.104,10.8747,11.0242,48592000.0
2020-08-11 10:00:00,11.06,11.07,10.93,11.05,26523800.0,11.0242,11.0342,10.8947,11.0143,26523800.0
2020-08-11 10:30:00,11.05,11.09,11.01,11.02,12390680.0,11.0143,11.0541,10.9744,10.9844,12390680.0
2020-08-11 11:00:00,11.03,11.1,11.02,11.09,12928800.0,10.9943,11.0641,10.9844,11.0541,12928800.0
2020-08-11 11:30:00,11.09,11.09,10.96,10.99,16252800.0,11.0541,11.0541,10.9246,10.9545,16252800.0
2020-08-11 12:00:00,10.99,11.08,10.99,11.05,13216280.0,10.9545,11.0442,10.9545,11.0143,13216280.0
2020-08-11 12:30:00,11.05,11.08,11.03,11.04,9271800.0,11.0143,11.0442,10.9943,11.0043,9271800.0
2020-08-11 13:00:00,11.04,11.06,11.0,11.04,8038800.0,11.0043,11.0242,10.9644,11.0043,8038800.0
2020-08-11 13:30:00,11.04,11.04,10.98,11.01,10133560.0,11.0043,11.0043,10.9445,10.9744,10133560.0
2020-08-11 14:00:00,11.01,11.03,10.95,10.95,14257720.0,10.9744,10.9943,10.9146,10.9146,14257720.0
2020-08-11 14:30:00,10.95,11.0,10.93,10.99,10245480.0,10.9146,10.9644,10.8947,10.9545,10245480.0
2020-08-11 15:00:00,10.99,11.0,10.88,10.93,24540200.0,10.9545,10.9644,10.8448,10.8947,24540200.0
2020-08-11 15:30:00,10.93,10.93,10.8,10.85,43370280.0,10.8947,10.8947,10.7651,10.8149,43370280.0
2020-08-12 09:30:00,10.99,11.15,10.96,11.15,55715440.0,10.9545,11.1139,10.9246,11.1139,55715440.0
2020-08-12 10:00:00,11.15,11.19,11.08,11.17,25996840.0,11.1139,11.1538,11.0442,11.1339,25996840.0
2020-08-12 10:30:00,11.18,11.24,11.17,11.22,27685680.0,11.1438,11.2037,11.1339,11.1837,27685680.0
2020-08-12 11:00:00,11.22,11.32,11.21,11.31,34292400.0,11.1837,11.2834,11.1737,11.2734,34292400.0
2020-08-12 11:30:00,11.31,11.36,11.27,11.36,28689160.0,11.2734,11.3233,11.2336,11.3233,28689160.0
2020-08-12 12:00:00,11.36,11.4,11.35,11.39,25936120.0,11.3233,11.3631,11.3133,11.3532,25936120.0
2020-08-12 12:30:00,11.39,11.41,11.35,11.36,20614720.0,11.3532,11.3731,11.3133,11.3233,20614720.0
2020-08-12 13:00:00,11.36,11.4,11.33,11.34,15381560.0,11.3233,11.3631,11.2934,11.3033,15381560.0
2020-08-12 13:30:00,11.34,11.43,11.34,11.43,16626960.0,11.3033,11.393,11.3033,11.393,16626960.0
2020-08-12 14:00:00,11.43,11.47,11.41,11.43,15331440.0,11.393,11.4329,11.3731,11.393,15331440.0
2020-08-12 14:30:00,11.43,11.46,11.42,11.44,15117720.0,11.393,11.4229,11.3831,11.403,15117720.0
2020-08-12 15:00:00,11.44,11.47,11.42,11.42,25215680.0,11.403,11.4329,11.3831,11.3831,25215680.0
2020-08-12 15:30:00,11.43,11.46,11.36,11.44,36447720.0,11.393,11.4229,11.3233,11.403,36447720.0
2020-08-13 09:30:00,11.54,11.72,11.49,11.61,67511400.0,11.5027,11.6821,11.4528,11.5725,67511400.0
2020-08-13 10:00:00,11.6,11.6,11.48,11.56,24431520.0,11.5625,11.5625,11.4429,11.5226,24431520.0
2020-08-13 10:30:00,11.55,11.61,11.52,11.56,22682760.0,11.5126,11.5725,11.4827,11.5226,22682760.0
2020-08-13 11:00:00,11.57,11.64,11.56,11.57,15928960.0,11.5326,11.6024,11.5226,11.5326,15928960.0
2020-08-13 11:30:00,11.58,11.58,11.53,11.57,10834960.0,11.5426,11.5426,11.4927,11.5326,10834960.0
2020-08-13 12:00:00,11.57,11.6,11.56,11.58,8499280.0,11.5326,11.5625,11.5226,11.5426,8499280.0
2020-08-13 12:30:00,11.58,11.6,11.55,11.57,8126600.0,11.5426,11.5625,11.5126,11.5326,8126600.0
2020-08-13 13:00:00,11.57,11.58,11.46,11.48,16777600.0,11.5326,11.5426,11.4229,11.4429,16777600.0
2020-08-13 13:30:00,11.49,11.52,11.44,11.49,17501600.0,11.4528,11.4827,11.403,11.4528,17501600.0
2020-08-13 14:00:00,11.49,11.5,11.38,11.42,18063160.0,11.4528,11.4628,11.3432,11.3831,18063160.0
2020-08-13 14:30:00,11.42,11.44,11.36,11.43,19489560.0,11.3831,11.403,11.3233,11.393,19489560.0
2020-08-13 15:00:00,11.43,11.48,11.4,11.48,16008480.0,11.393,11.4429,11.3631,11.4429,16008480.0
2020-08-13 15:30:00,11.48,11.5,11.43,11.44,26503000.0,11.4429,11.4628,11.393,11.403,26503000.0
2020-08-14 09:30:00,11.53,11.7,11.5,11.61,73013880.0,11.4927,11.6622,11.4628,11.5725,73013880.0
2020-08-14 10:00:00,11.61,11.65,11.51,11.53,27156360.0,11.5725,11.6123,11.4728,11.4927,27156360.0
2020-08-14 10:30:00,11.52,11.62,11.51,11.55,19669960.0,11.4827,11.5824,11.4728,11.5126,19669960.0
2020-08-14 11:00:00,11.55,11.6,11.52,11.58,14851960.0,11.5126,11.5625,11.4827,11.5426,14851960.0
2020-08-14 11:30:00,11.58,11.61,11.45,11.48,24240880.0,11.5426,11.5725,11.413,11.4429,24240880.0
2020-08-14 12:00:00,11.49,11.52,11.46,11.52,19414360.0,11.4528,11.4827,11.4229,11.4827,19414360.0
2020-08-14 12:30:00,11.52,11.57,11.52,11.53,12161120.0,11.4827,11.5326,11.4827,11.4927,12161120.0
2020-08-14 13:00:00,11.53,11.54,11.49,11.52,10644040.0,11.4927,11.5027,11.4528,11.4827,10644040.0
2020-08-14 13:30:00,11.52,11.53,11.44,11.48,16344080.0,11.4827,11.4927,11.403,11.4429,16344080.0
2020-08-14 14:00:00,11.48,11.51,11.47,11.49,12582840.0,11.4429,11.4728,11.4329,11.4528,12582840.0
2020-08-14 14:30:00,11.49,11.51,11.47,11.49,8578760.0,11.4528,11.4728,11.4329,11.4528,8578760.0
2020-08-14 15:00:00,11.49,11.51,11.46,11.48,9550560.0,11.4528,11.4728,11.4229,11.4429,9550560.0
2020-08-14 15:30:00,11.48,11.57,11.48,11.56,22507840.0,11.4429,11.5326,11.4429,11.5226,22507840.0
2020-08-17 09:30:00,11.85,12.15,11.82,12.15,103059880.0,11.8117,12.1107,11.7818,12.1107,103059880.0
2020-08-17 10:00:00,12.15,12.25,12.13,12.22,58162800.0,12.1107,12.2104,12.0908,12.1805,58162800.0
2020-08-17 10:30:00,12.22,12.28,12.17,12.25,33147000.0,12.1805,12.2403,12.1306,12.2104,33147000.0
2020-08-17 11:00:00,12.24,12.31,12.21,12.27,33365640.0,12.2004,12.2702,12.1705,12.2303,33365640.0
2020-08-17 11:30:00,12.27,12.28,12.21,12.24,22108640.0,12.2303,12.2403,12.1705,12.2004,22108640.0
2020-08-17 12:00:00,12.24,12.33,12.24,12.3,23471680.0,12.2004,12.2901,12.2004,12.2602,23471680.0
2020-08-17 12:30:00,12.3,12.39,12.3,12.37,22845360.0,12.2602,12.3499,12.2602,12.33,22845360.0
2020-08-17 13:00:00,12.37,12.4,12.33,12.34,23545400.0,12.33,12.3599,12.2901,12.3001,23545400.0
2020-08-17 13:30:00,12.34,12.38,12.34,12.36,16110120.0,12.3001,12.34,12.3001,12.32,16110120.0
2020-08-17 14:00:00,12.36,12.41,12.35,12.36,18527680.0,12.32,12.3699,12.3101,12.32,18527680.0
2020-08-17 14:30:00,12.36,12.39,12.33,12.39,18709560.0,12.32,12.3499,12.2901,12.3499,18709560.0
2020-08-17 15:00:00,12.39,12.39,12.31,12.34,19656480.0,12.3499,12.3499,12.2702,12.3001,19656480.0
2020-08-17 15:30:00,12.34,12.36,12.28,12.34,34315800.0,12.3001,12.32,12.2403,12.3001,34315800.0
2020-08-18 09:30:00,12.45,12.5,12.09,12.19,98210680.0,12.4097,12.4596,12.0509,12.1506,98210680.0
2020-08-18 10:00:00,12.19,12.27,12.16,12.17,39300360.0,12.1506,12.2303,12.1207,12.1306,39300360.0
2020-08-18 10:30:00,12.16,12.29,12.14,12.24,22602760.0,12.1207,12.2503,12.1007,12.2004,22602760.0
2020-08-18 11:00:00,12.24,12.32,12.23,12.29,19927720.0,12.2004,12.2802,12.1904,12.2503,19927720.0
2020-08-18 11:30:00,12.29,12.31,12.23,12.26,12109800.0,12.2503,12.2702,12.1904,12.2204,12109800.0
2020-08-18 12:00:00,12.26,12.3,12.23,12.29,10386920.0,12.2204,12.2602,12.1904,12.2503,10386920.0
2020-08-18 12:30:00,12.29,12.34,12.19,12.2,24567560.0,12.2503,12.3001,12.1506,12.1605,24567560.0
2020-08-18 13:00:00,12.2,12.24,12.19,12.23,12335080.0,12.1605,12.2004,12.1506,12.1904,12335080.0
2020-08-18 13:30:00,12.23,12.25,12.21,12.22,9711520.0,12.1904,12.2104,12.1705,12.1805,9711520.0
2020-08-18 14:00:00,12.22,12.25,12.19,12.22,14818520.0,12.1805,12.2104,12.1506,12.1805,14818520.0
2020-08-18 14:30:00,12.23,12.25,12.22,12.23,10837760.0,12.1904,12.2104,12.1805,12.1904,10837760.0
2020-08-18 15:00:00,12.22,12.26,12.22,12.24,17586600.0,12.1805,12.2204,12.1805,12.2004,17586600.0
2020-08-18 15:30:00,12.24,12.34,12.24,12.26,42695440.0,12.2004,12.3001,12.2004,12.2204,42695440.0
2020-08-19 09:30:00,12.29,12.32,12.13,12.16,65399760.0,12.2503,12.2802,12.0908,12.1207,65399760.0
2020-08-19 10:00:00,12.16,12.29,12.15,12.29,31545960.0,12.1207,12.2503,12.1107,12.2503,31545960.0
2020-08-19 10:30:00,12.29,12.3,12.24,12.27,20368640.0,12.2503,12.2602,12.2004,12.2303,20368640.0
2020-08-19 11:00:00,12.27,12.29,12.2,12.21,15935760.0,12.2303,12.2503,12.1605,12.1705,15935760.0
2020-08-19 11:30:00,12.21,12.26,12.21,12.23,17102520.0,12.1705,12.2204,12.1705,12.1904,17102520.0
2020-08-19 12:00:00,12.23,12.29,12.23,12.28,18992400.0,12.1904,12.2503,12.1904,12.2403,18992400.0
2020-08-19 12:30:00,12.28,12.29,12.25,12.27,12504200.0,12.2403,12.2503,12.2104,12.2303,12504200.0
2020-08-19 13:00:00,12.27,12.27,12.22,12.23,15242000.0,12.2303,12.2303,12.1805,12.1904,15242000.0
2020-08-19 13:30:00,12.23,12.25,12.22,12.23,11202640.0,12.1904,12.2104,12.1805,12.1904,11202640.0
2020-08-19 14:00:00,12.23,12.24,12.1,12.12,42998720.0,12.1904,12.2004,12.0609,12.0808,42998720.0
2020-08-19 14:30:00,12.13,12.2,12.11,12.17,27586600.0,12.0908,12.1605,12.0708,12.1306,27586600.0
2020-08-19 15:00:00,12.17,12.2,12.15,12.17,24618320.0,12.1306,12.1605,12.1107,12.1306,24618320.0
2020-08-19 15:30:00,12.17,12.18,12.12,12.14,56701000.0,12.1306,12.1406,12.0808,12.1007,56701000.0
2020-08-20 09:30:00,11.97,12.36,11.88,12.3,193477960.0,11.9313,12.32,11.8416,12.2602,193477960.0
2020-08-20 10:00:00,12.3,12.38,12.14,12.16,101279760.0,12.2602,12.34,12.1007,12.1207,101279760.0
2020-08-20 10:30:00,12.16,12.19,12.07,12.16,75427360.0,12.1207,12.1506,12.031,12.1207,75427360.0
2020-08-20 11:00:00,12.16,12.22,12.05,12.21,55972080.0,12.1207,12.1805,12.011,12.1705,55972080.0
2020-08-20 11:30:00,12.21,12.22,12.15,12.22,31233080.0,12.1705,12.1805,12.1107,12.1805,31233080.0
2020-08-20 12:00:00,12.22,12.22,12.16,12.17,20898640.0,12.1805,12.1805,12.1207,12.1306,20898640.0
2020-08-20 12:30:00,12.17,12.18,12.13,12.16,22303520.0,12.1306,12.1406,12.0908,12.1207,22303520.0
2020-08-20 13:00:00,12.16,12.21,12.15,12.19,21651240.0,12.1207,12.1705,12.1107,12.1506,21651240.0
2020-08-20 13:30:00,12.19,12.24,12.16,12.23,21311440.0,12.1506,12.2004,12.1207,12.1904,21311440.0
2020-08-20 14:00:00,12.23,12.25,12.16,12.19,29546680.0,12.1904,12.2104,12.1207,12.1506,29546680.0
2020-08-20 14:30:00,12.19,12.23,12.18,12.21,23822480.0,12.1506,12.1904,12.1406,12.1705,23822480.0
2020-08-20 15:00:00,12.21,12.25,12.19,12.2,23836600.0,12.1705,12.2104,12.1506,12.1605,23836600.0
2020-08-20 15:30:00,12.2,12.24,12.12,12.14,49809560.0,12.1605,12.2004,12.0808,12.1007,49809560.0
2020-08-21 09:30:00,12.2,12.46,12.2,12.45,112258240.0,12.1605,12.4197,12.1605,12.4097,112258240.0
2020-08-21 10:00:00,12.46,12.51,12.4,12.48,66689760.0,12.4197,12.4695,12.3599,12.4396,66689760.0
2020-08-21 10:30:00,12.48,12.5,12.41,12.49,39946040.0,12.4396,12.4596,12.3699,12.4496,39946040.0
2020-08-21 11:00:00,12.49,12.62,12.42,12.62,56628120.0,12.4496,12.5792,12.3798,12.5792,56628120.0
2020-08-21 11:30:00,12.62,12.63,12.53,12.57,56217920.0,12.5792,12.5892,12.4895,12.5293,56217920.0
2020-08-21 12:00:00,12.56,12.63,12.54,12.59,37241360.0,12.5194,12.5892,12.4994,12.5493,37241360.0
2020-08-21 12:30:00,12.59,12.73,12.59,12.7,65617320.0,12.5493,12.6888,12.5493,12.6589,65617320.0
2020-08-21 13:00:00,12.7,12.81,12.69,12.75,66419960.0,12.6589,12.7686,12.649,12.7088,66419960.0
2020-08-21 13:30:00,12.75,12.75,12.6,12.61,52601200.0,12.7088,12.7088,12.5593,12.5692,52601200.0
2020-08-21 14:00:00,12.61,12.68,12.61,12.66,41908840.0,12.5692,12.639,12.5692,12.6191,41908840.0
2020-08-21 14:30:00,12.66,12.69,12.58,12.63,42889280.0,12.6191,12.649,12.5393,12.5892,42889280.0
2020-08-21 15:00:00,12.63,12.68,12.61,12.62,25935320.0,12.5892,12.639,12.5692,12.5792,25935320.0
2020-08-21 15:30:00,12.62,12.74,12.61,12.68,54652160.0,12.5792,12.6988,12.5692,12.639,54652160.0
2020-08-24 09:30:00,12.88,12.91,12.55,12.7,81720760.0,12.8383,12.8683,12.5094,12.6589,81720760.0
2020-08-24 10:00:00,12.7,12.77,12.58,12.68,49781560.0,12.6589,12.7287,12.5393,12.639,49781560.0
2020-08-24 10:30:00,12.67,12.67,12.51,12.55,42077800.0,12.629,12.629,12.4695,12.5094,42077800.0
2020-08-24 11:00:00,12.56,12.65,12.54,12.58,18645280.0,12.5194,12.6091,12.4994,12.5393,18645280.0
2020-08-24 11:30:00,12.58,12.71,12.57,12.69,19917120.0,12.5393,12.6689,12.5293,12.649,19917120.0
2020-08-24 12:00:00,12.69,12.74,12.65,12.66,17630320.0,12.649,12.6988,12.6091,12.6191,17630320.0
2020-08-24 12:30:00,12.66,12.71,12.65,12.69,11360720.0,12.6191,12.6689,12.6091,12.649,11360720.0
2020-08-24 13:00:00,12.69,12.72,12.68,12.71,13009480.0,12.649,12.6789,12.639,12.6689,13009480.0
2020-08-24 13:30:00,12.7,12.74,12.7,12.72,15408840.0,12.6589,12.6988,12.6589,12.6789,15408840.0
2020-08-24 14:00:00,12.72,12.75,12.69,12.7,10643280.0,12.6789,12.7088,12.649,12.6589,10643280.0
2020-08-24 14:30:00,12.7,12.71,12.67,12.68,14429040.0,12.6589,12.6689,12.629,12.639,14429040.0
2020-08-24 15:00:00,12.68,12.71,12.62,12.7,22648120.0,12.639,12.6689,12.5792,12.6589,22648120.0
2020-08-24 15:30:00,12.69,12.72,12.67,12.72,24401680.0,12.649,12.6789,12.629,12.6789,24401680.0
2020-08-25 09:30:00,12.66,12.73,12.59,12.64,40595640.0,12.6191,12.6888,12.5493,12.5991,40595640.0
2020-08-25 10:00:00,12.64,12.69,12.57,12.66,21861760.0,12.5991,12.649,12.5293,12.6191,21861760.0
2020-08-25 10:30:00,12.65,12.7,12.63,12.69,10848560.0,12.6091,12.6589,12.5892,12.649,10848560.0
2020-08-25 11:00:00,12.69,12.74,12.67,12.68,18100960.0,12.649,12.6988,12.629,12.639,18100960.0
2020-08-25 11:30:00,12.68,12.68,12.63,12.68,9354320.0,12.639,12.639,12.5892,12.639,9354320.0
2020-08-25 12:00:00,12.68,12.68,12.62,12.65,16606440.0,12.639,12.639,12.5792,12.6091,16606440.0
2020-08-25 12:30:00,12.65,12.67,12.64,12.67,7347680.0,12.6091,12.629,12.5991,12.629,7347680.0
2020-08-25 13:00:00,12.67,12.69,12.65,12.68,7618200.0,12.629,12.649,12.6091,12.639,7618200.0
2020-08-25 13:30:00,12.68,12.7,12.66,12.67,6356080.0,12.639,12.6589,12.6191,12.629,6356080.0
2020-08-25 14:00:00,12.67,12.7,12.66,12.7,5939040.0,12.629,12.6589,12.6191,12.6589,5939040.0
2020-08-25 14:30:00,12.7,12.72,12.68,12.7,8224800.0,12.6589,12.6789,12.639,12.6589,8224800.0
2020-08-25 15:00:00,12.7,12.72,12.69,12.72,9981000.0,12.6589,12.6789,12.649,12.6789,9981000.0
2020-08-25 15:30:00,12.72,12.76,12.71,12.75,25747760.0,12.6789,12.7187,12.6689,12.7088,25747760.0
2020-08-26 09:30:00,12.8,12.84,12.7,12.72,41465520.0,12.7586,12.7985,12.6589,12.6789,41465520.0
2020-08-26 10:00:00,12.72,12.75,12.69,12.72,15155800.0,12.6789,12.7088,12.649,12.6789,15155800.0
2020-08-26 10:30:00,12.72,12.79,12.71,12.77,21142480.0,12.6789,12.7486,12.6689,12.7287,21142480.0
2020-08-26 11:00:00,12.76,12.78,12.71,12.75,13760400.0,12.7187,12.7387,12.6689,12.7088,13760400.0
2020-08-26 11:30:00,12.75,12.79,12.75,12.77,8902080.0,12.7088,12.7486,12.7088,12.7287,8902080.0
2020-08-26 12:00:00,12.77,12.87,12.77,12.86,22032880.0,12.7287,12.8284,12.7287,12.8184,22032880.0
2020-08-26 12:30:00,12.86,12.86,12.78,12.78,12581480.0,12.8184,12.8184,12.7387,12.7387,12581480.0
2020-08-26 13:00:00,12.78,12.81,12.75,12.8,10843880.0,12.7387,12.7686,12.7088,12.7586,10843880.0
2020-08-26 13:30:00,12.8,12.85,12.79,12.81,9061640.0,12.7586,12.8084,12.7486,12.7686,9061640.0
2020-08-26 14:00:00,12.81,12.82,12.75,12.76,10198600.0,12.7686,12.7785,12.7088,12.7187,10198600.0
2020-08-26 14:30:00,12.77,12.77,12.68,12.69,16202680.0,12.7287,12.7287,12.639,12.649,16202680.0
2020-08-26 15:00:00,12.69,12.77,12.68,12.77,12320840.0,12.649,12.7287,12.639,12.7287,12320840.0
2020-08-26 15:30:00,12.77,12.79,12.75,12.77,19573920.0,12.7287,12.7486,12.7088,12.7287,19573920.0
2020-08-27 09:30:00,12.82,12.85,12.71,12.72,43916000.0,12.7785,12.8084,12.6689,12.6789,43916000.0
2020-08-27 10:00:00,12.73,12.75,12.65,12.74,25019440.0,12.6888,12.7088,12.6091,12.6988,25019440.0
2020-08-27 10:30:00,12.75,12.8,12.73,12.78,16483520.0,12.7088,12.7586,12.6888,12.7387,16483520.0
2020-08-27 11:00:00,12.78,12.81,12.76,12.78,13004400.0,12.7387,12.7686,12.7187,12.7387,13004400.0
2020-08-27 11:30:00,12.78,12.82,12.75,12.76,9851080.0,12.7387,12.7785,12.7088,12.7187,9851080.0
2020-08-27 12:00:00,12.76,12.76,12.7,12.73,13776080.0,12.7187,12.7187,12.6589,12.6888,13776080.0
2020-08-27 12:30:00,12.73,12.74,12.59,12.6,19400480.0,12.6888,12.6988,12.5493,12.5593,19400480.0
2020-08-27 13:00:00,12.6,12.64,12.57,12.63,10746440.0,12.5593,12.5991,12.5293,12.5892,10746440.0
2020-08-27 13:30:00,12.63,12.68,12.61,12.68,6129640.0,12.5892,12.639,12.5692,12.639,6129640.0
2020-08-27 14:00:00,12.67,12.73,12.67,12.72,7416320.0,12.629,12.6888,12.629,12.6789,7416320.0
2020-08-27 14:30:00,12.73,12.74,12.68,12.71,6310080.0,12.6888,12.6988,12.639,12.6689,6310080.0
2020-08-27 15:00:00,12.71,12.73,12.68,12.7,6767720.0,12.6689,12.6888,12.639,12.6589,6767720.0
2020-08-27 15:30:00,12.7,12.72,12.6,12.63,27028240.0,12.6589,12.6789,12.5593,12.5892,27028240.0
2020-08-28 09:30:00,12.65,12.82,12.64,12.82,38642040.0,12.6091,12.7785,12.5991,12.7785,38642040.0
2020-08-28 10:00:00,12.82,12.88,12.8,12.85,33967120.0,12.7785,12.8383,12.7586,12.8084,33967120.0
2020-08-28 10:30:00,12.85,12.86,12.77,12.81,13499120.0,12.8084,12.8184,12.7287,12.7686,13499120.0
2020-08-28 11:00:00,12.81,12.99,12.79,12.97,29198680.0,12.7686,12.948,12.7486,12.9281,29198680.0
2020-08-28 11:30:00,12.97,13.12,12.95,13.08,67392000.0,12.9281,13.0776,12.9081,13.0377,67392000.0
2020-08-28 12:00:00,13.08,13.14,13.03,13.05,32682040.0,13.0377,13.0975,12.9879,13.0078,32682040.0
2020-08-28 12:30:00,13.05,13.06,12.97,13.05,21981680.0,13.0078,13.0178,12.9281,13.0078,21981680.0
2020-08-28 13:00:00,13.05,13.06,12.98,12.99,13967680.0,13.0078,13.0178,12.938,12.948,13967680.0
2020-08-28 13:30:00,12.99,13.02,12.95,13.01,17444640.0,12.948,12.9779,12.9081,12.9679,17444640.0
2020-08-28 14:00:00,13.02,13.11,13.01,13.11,20936520.0,12.9779,13.0676,12.9679,13.0676,20936520.0
2020-08-28 14:30:00,13.11,13.15,13.07,13.1,29163600.0,13.0676,13.1075,13.0277,13.0576,29163600.0
2020-08-28 15:00:00,13.1,13.14,13.08,13.09,20724280.0,13.0576,13.0975,13.0377,13.0477,20724280.0
2020-08-28 15:30:00,13.09,13.15,13.09,13.15,31356560.0,13.0477,13.1075,13.0477,13.1075,31356560.0
2020-08-31 09:30:00,13.18,13.25,13.08,13.12,44540040.0,13.1374,13.2072,13.0377,13.0776,44540040.0
2020-08-31 10:00:00,13.12,13.21,13.1,13.11,22348960.0,13.0776,13.1673,13.0576,13.0676,22348960.0
2020-08-31 10:30:00,13.11,13.15,13.08,13.13,17649240.0,13.0676,13.1075,13.0377,13.0875,17649240.0
2020-08-31 11:00:00,13.14,13.14,13.04,13.08,12653840.0,13.0975,13.0975,12.9978,13.0377,12653840.0
2020-08-31 11:30:00,13.08,13.13,13.04,13.13,11118480.0,13.0377,13.0875,12.9978,13.0875,11118480.0
2020-08-31 12:00:00,13.13,13.48,13.13,13.42,69156280.0,13.0875,13.4364,13.0875,13.3766,69156280.0
2020-08-31 12:30:00,13.42,13.49,13.4,13.47,27991200.0,13.3766,13.4464,13.3567,13.4264,27991200.0
2020-08-31 13:00:00,13.47,13.51,13.42,13.47,24893080.0,13.4264,13.4663,13.3766,13.4264,24893080.0
2020-08-31 13:30:00,13.47,13.58,13.46,13.55,22457080.0,13.4264,13.5361,13.4165,13.5062,22457080.0
2020-08-31 14:00:00,13.55,13.56,13.5,13.55,15386880.0,13.5062,13.5161,13.4563,13.5062,15386880.0
2020-08-31 14:30:00,13.55,13.55,13.48,13.51,12564360.0,13.5062,13.5062,13.4364,13.4663,12564360.0
2020-08-31 15:00:00,13.51,13.51,13.38,13.42,24916280.0,13.4663,13.4663,13.3367,13.3766,24916280.0
2020-08-31 15:30:00,13.42,13.48,13.31,13.31,29365240.0,13.3766,13.4364,13.267,13.267,29365240.0
2020-09-01 09:30:00,13.49,13.75,13.44,13.71,55592120.0,13.4503,13.7095,13.4004,13.6696,55592120.0
2020-09-01 10:00:00,13.71,13.89,13.68,13.86,47390600.0,13.6696,13.8491,13.6397,13.8192,47390600.0
2020-09-01 10:30:00,13.86,13.86,13.73,13.8,26195520.0,13.8192,13.8192,13.6896,13.7594,26195520.0
2020-09-01 11:00:00,13.81,13.84,13.74,13.78,15073600.0,13.7693,13.7992,13.6995,13.7394,15073600.0
2020-09-01 11:30:00,13.78,13.82,13.75,13.8,12317520.0,13.7394,13.7793,13.7095,13.7594,12317520.0
2020-09-01 12:00:00,13.8,13.99,13.8,13.91,41667560.0,13.7594,13.9488,13.7594,13.869,41667560.0
2020-09-01 12:30:00,13.91,13.96,13.7,13.75,39551080.0,13.869,13.9189,13.6596,13.7095,39551080.0
2020-09-01 13:00:00,13.75,13.8,13.69,13.79,16657080.0,13.7095,13.7594,13.6497,13.7494,16657080.0
2020-09-01 13:30:00,13.79,13.84,13.73,13.74,12614640.0,13.7494,13.7992,13.6896,13.6995,12614640.0
2020-09-01 14:00:00,13.74,13.83,13.72,13.79,13719600.0,13.6995,13.7893,13.6796,13.7494,13719600.0
2020-09-01 14:30:00,13.79,13.8,13.74,13.78,8767600.0,13.7494,13.7594,13.6995,13.7394,8767600.0
2020-09-01 15:00:00,13.78,13.83,13.75,13.77,12575160.0,13.7394,13.7893,13.7095,13.7294,12575160.0
2020-09-01 15:30:00,13.77,13.87,13.77,13.83,27748920.0,13.7294,13.8291,13.7294,13.7893,27748920.0
2020-09-02 09:30:00,14.7,14.73,13.9,14.11,142957280.0,14.6567,14.6866,13.8591,14.0684,142957280.0
2020-09-02 10:00:00,14.13,14.47,14.11,14.46,80647280.0,14.0884,14.4274,14.0684,14.4174,80647280.0
2020-09-02 10:30:00,14.46,14.49,14.23,14.27,56083600.0,14.4174,14.4473,14.1881,14.228,56083600.0
2020-09-02 11:00:00,14.27,14.3,14.11,14.2,47051240.0,14.228,14.2579,14.0684,14.1582,47051240.0
2020-09-02 11:30:00,14.2,14.27,14.06,14.2,31607040.0,14.1582,14.228,14.0186,14.1582,31607040.0
2020-09-02 12:00:00,14.2,14.33,14.18,14.27,26522920.0,14.1582,14.2878,14.1382,14.228,26522920.0
2020-09-02 12:30:00,14.27,14.38,14.26,14.34,27846240.0,14.228,14.3376,14.218,14.2978,27846240.0
2020-09-02 13:00:00,14.34,14.41,14.3,14.39,19916040.0,14.2978,14.3676,14.2579,14.3476,19916040.0
2020-09-02 13:30:00,14.39,14.42,14.36,14.38,16214200.0,14.3476,14.3775,14.3177,14.3376,16214200.0
2020-09-02 14:00:00,14.39,14.39,14.31,14.33,15477960.0,14.3476,14.3476,14.2679,14.2878,15477960.0
2020-09-02 14:30:00,14.33,14.43,14.32,14.39,18663000.0,14.2878,14.3875,14.2778,14.3476,18663000.0
2020-09-02 15:00:00,14.39,14.47,14.36,14.37,27993680.0,14.3476,14.4274,14.3177,14.3277,27993680.0
2020-09-02 15:30:00,14.36,14.37,14.28,14.35,37677920.0,14.3177,14.3277,14.2379,14.3077,37677920.0
2020-09-03 09:30:00,13.83,13.88,13.51,13.68,91695120.0,13.7893,13.8391,13.4702,13.6397,91695120.0
2020-09-03 10:00:00,13.68,13.8,13.45,13.55,66989760.0,13.6397,13.7594,13.4104,13.5101,66989760.0
2020-09-03 10:30:00,13.55,13.56,13.05,13.36,86218400.0,13.5101,13.5201,13.0116,13.3206,86218400.0
2020-09-03 11:00:00,13.36,13.36,12.88,13.18,68646920.0,13.3206,13.3206,12.8421,13.1412,68646920.0
2020-09-03 11:30:00,13.18,13.37,13.08,13.26,46149320.0,13.1412,13.3306,13.0415,13.2209,46149320.0
2020-09-03 12:00:00,13.26,13.31,13.11,13.12,24193480.0,13.2209,13.2708,13.0714,13.0814,24193480.0
2020-09-03 12:30:00,13.13,13.14,13.0,13.01,33132760.0,13.0913,13.1013,12.9617,12.9717,33132760.0
2020-09-03 13:00:00,13.02,13.15,12.93,13.15,33709080.0,12.9817,13.1113,12.8919,13.1113,33709080.0
2020-09-03 13:30:00,13.15,13.15,13.01,13.08,18559360.0,13.1113,13.1113,12.9717,13.0415,18559360.0
2020-09-03 14:00:00,13.08,13.13,13.02,13.08,19102200.0,13.0415,13.0913,12.9817,13.0415,19102200.0
2020-09-03 14:30:00,13.07,13.13,12.96,12.96,23534680.0,13.0315,13.0913,12.9218,12.9218,23534680.0
2020-09-03 15:00:00,12.97,13.04,12.9,12.91,31663880.0,12.9318,13.0016,12.862,12.872,31663880.0
2020-09-03 15:30:00,12.91,13.05,12.9,13.02,53492880.0,12.872,13.0116,12.862,12.9817,53492880.0
2020-09-04 09:30:00,12.78,13.18,12.22,12.37,208808920.0,12.7424,13.1412,12.184,12.3336,208808920.0
2020-09-04 10:00:00,12.36,12.52,12.05,12.08,116429800.0,12.3236,12.4831,12.0145,12.0444,116429800.0
2020-09-04 10:30:00,12.08,12.15,11.7,12.1,120999320.0,12.0444,12.1142,11.6655,12.0644,120999320.0
2020-09-04 11:00:00,12.1,12.18,11.85,11.95,67971920.0,12.0644,12.1441,11.8151,11.9148,67971920.0
2020-09-04 11:30:00,11.94,12.33,11.93,12.33,71255480.0,11.9048,12.2937,11.8949,12.2937,71255480.0
2020-09-04 12:00:00,12.33,12.49,12.26,12.48,61501640.0,12.2937,12.4532,12.2239,12.4432,61501640.0
2020-09-04 12:30:00,12.48,12.59,12.3,12.42,58197440.0,12.4432,12.5529,12.2638,12.3834,58197440.0
2020-09-04 13:00:00,12.43,12.43,12.08,12.13,41526760.0,12.3934,12.3934,12.0444,12.0943,41526760.0
2020-09-04 13:30:00,12.13,12.29,12.05,12.24,31839280.0,12.0943,12.2538,12.0145,12.2039,31839280.0
2020-09-04 14:00:00,12.24,12.41,12.2,12.4,39065120.0,12.2039,12.3734,12.1641,12.3635,39065120.0
2020-09-04 14:30:00,12.4,12.64,12.33,12.63,65270160.0,12.3635,12.6028,12.2937,12.5928,65270160.0
2020-09-04 15:00:00,12.63,12.78,12.55,12.75,67133560.0,12.5928,12.7424,12.513,12.7124,67133560.0
2020-09-04 15:30:00,12.75,12.75,12.57,12.61,60340320.0,12.7124,12.7124,12.533,12.5729,60340320.0
2020-09-08 09:30:00,11.73,12.27,11.7,12.26,120065040.0,11.6955,12.2339,11.6655,12.2239,120065040.0
2020-09-08 10:00:00,12.27,12.51,12.19,12.46,71777080.0,12.2339,12.4732,12.1541,12.4233,71777080.0
2020-09-08 10:30:00,12.46,12.55,12.28,12.44,51658760.0,12.4233,12.513,12.2438,12.4034,51658760.0
2020-09-08 11:00:00,12.45,12.52,12.31,12.4,44489280.0,12.4133,12.4831,12.2737,12.3635,44489280.0
2020-09-08 11:30:00,12.39,12.43,12.23,12.32,35086560.0,12.3535,12.3934,12.194,12.2837,35086560.0
2020-09-08 12:00:00,12.32,12.38,12.28,12.3,19348200.0,12.2837,12.3435,12.2438,12.2638,19348200.0
2020-09-08 12:30:00,12.3,12.39,12.28,12.38,16468760.0,12.2638,12.3535,12.2438,12.3435,16468760.0
2020-09-08 13:00:00,12.38,12.38,12.24,12.24,18655640.0,12.3435,12.3435,12.2039,12.2039,18655640.0
2020-09-08 13:30:00,12.24,12.26,12.19,12.21,16399720.0,12.2039,12.2239,12.1541,12.174,16399720.0
2020-09-08 14:00:00,12.22,12.24,12.03,12.06,24514000.0,12.184,12.2039,11.9946,12.0245,24514000.0
2020-09-08 14:30:00,12.05,12.11,11.96,12.07,37622120.0,12.0145,12.0743,11.9248,12.0344,37622120.0
2020-09-08 15:00:00,12.07,12.1,11.95,12.1,32507040.0,12.0344,12.0644,11.9148,12.0644,32507040.0
2020-09-08 15:30:00,12.1,12.14,11.89,11.9,59963360.0,12.0644,12.1042,11.855,11.8649,59963360.0
2020-09-09 09:30:00,12.4,12.5,12.23,12.36,99684360.0,12.3635,12.4632,12.194,12.3236,99684360.0
2020-09-09 10:00:00,12.36,12.59,12.31,12.56,64794720.0,12.3236,12.5529,12.2737,12.523,64794720.0
2020-09-09 10:30:00,12.56,12.7,12.56,12.64,63352360.0,12.523,12.6626,12.523,12.6028,63352360.0
2020-09-09 11:00:00,12.64,12.74,12.54,12.61,47491760.0,12.6028,12.7025,12.5031,12.5729,47491760.0
2020-09-09 11:30:00,12.61,12.65,12.56,12.6,18425920.0,12.5729,12.6127,12.523,12.5629,18425920.0
2020-09-09 12:00:00,12.61,12.7,12.59,12.66,21769240.0,12.5729,12.6626,12.5529,12.6227,21769240.0
2020-09-09 12:30:00,12.66,12.75,12.65,12.74,19591080.0,12.6227,12.7124,12.6127,12.7025,19591080.0
2020-09-09 13:00:00,12.74,12.81,12.69,12.72,30924320.0,12.7025,12.7723,12.6526,12.6825,30924320.0
2020-09-09 13:30:00,12.72,12.72,12.59,12.6,23387880.0,12.6825,12.6825,12.5529,12.5629,23387880.0
2020-09-09 14:00:00,12.6,12.67,12.58,12.66,19988080.0,12.5629,12.6327,12.5429,12.6227,19988080.0
2020-09-09 14:30:00,12.66,12.74,12.66,12.71,23036120.0,12.6227,12.7025,12.6227,12.6726,23036120.0
2020-09-09 15:00:00,12.7,12.78,12.7,12.77,23016440.0,12.6626,12.7424,12.6626,12.7324,23016440.0
2020-09-09 15:30:00,12.77,12.8,12.66,12.71,48644960.0,12.7324,12.7623,12.6227,12.6726,48644960.0
2020-09-10 09:30:00,12.99,13.07,12.79,12.86,84130560.0,12.9517,13.0315,12.7523,12.8221,84130560.0
2020-09-10 10:00:00,12.86,12.97,12.83,12.85,39957200.0,12.8221,12.9318,12.7922,12.8122,39957200.0
2020-09-10 10:30:00,12.85,12.94,12.66,12.66,49530840.0,12.8122,12.9019,12.6227,12.6227,49530840.0
2020-09-10 11:00:00,12.66,12.75,12.61,12.73,36971160.0,12.6227,12.7124,12.5729,12.6925,36971160.0
2020-09-10 11:30:00,12.73,12.79,12.65,12.67,19226520.0,12.6925,12.7523,12.6127,12.6327,19226520.0
2020-09-10 12:00:00,12.68,12.7,12.6,12.64,21069880.0,12.6427,12.6626,12.5629,12.6028,21069880.0
2020-09-10 12:30:00,12.63,12.67,12.53,12.63,22255680.0,12.5928,12.6327,12.4931,12.5928,22255680.0
2020-09-10 13:00:00,12.63,12.67,12.58,12.59,13674760.0,12.5928,12.6327,12.5429,12.5529,13674760.0
2020-09-10 13:30:00,12.6,12.67,12.56,12.57,14543160.0,12.5629,12.6327,12.523,12.533,14543160.0
2020-09-10 14:00:00,12.57,12.59,12.29,12.3,37811720.0,12.533,12.5529,12.2538,12.2638,37811720.0
2020-09-10 14:30:00,12.3,12.43,12.25,12.38,42523800.0,12.2638,12.3934,12.2139,12.3435,42523800.0
2020-09-10 15:00:00,12.38,12.39,12.17,12.26,41747920.0,12.3435,12.3535,12.1342,12.2239,41747920.0
2020-09-10 15:30:00,12.26,12.39,12.22,12.31,47009160.0,12.2239,12.3535,12.184,12.2737,47009160.0
2020-09-11 09:30:00,12.48,12.65,12.36,12.38,76230200.0,12.4432,12.6127,12.3236,12.3435,76230200.0
2020-09-11 10:00:00,12.38,12.53,12.33,12.46,46542560.0,12.3435,12.4931,12.2937,12.4233,46542560.0
2020-09-11 10:30:00,12.48,12.52,12.35,12.4,26334320.0,12.4432,12.4831,12.3136,12.3635,26334320.0
2020-09-11 11:00:00,12.4,12.47,12.3,12.34,20285880.0,12.3635,12.4333,12.2638,12.3037,20285880.0
2020-09-11 11:30:00,12.34,12.34,12.23,12.23,22651200.0,12.3037,12.3037,12.194,12.194,22651200.0
2020-09-11 12:00:00,12.23,12.29,12.2,12.24,18090240.0,12.194,12.2538,12.1641,12.2039,18090240.0
2020-09-11 12:30:00,12.23,12.23,12.05,12.07,37371720.0,12.194,12.194,12.0145,12.0344,37371720.0
2020-09-11 13:00:00,12.07,12.09,11.92,11.93,38763200.0,12.0344,12.0544,11.8849,11.8949,38763200.0
2020-09-11 13:30:00,11.92,12.1,11.9,12.02,39999600.0,11.8849,12.0644,11.8649,11.9846,39999600.0
2020-09-11 14:00:00,12.02,12.14,12.0,12.07,27972520.0,11.9846,12.1042,11.9647,12.0344,27972520.0
2020-09-11 14:30:00,12.07,12.21,12.07,12.14,28854160.0,12.0344,12.174,12.0344,12.1042,28854160.0
2020-09-11 15:00:00,12.13,12.17,12.03,12.15,29476800.0,12.0943,12.1342,11.9946,12.1142,29476800.0
2020-09-11 15:30:00,12.15,12.19,12.1,12.17,40850800.0,12.1142,12.1541,12.0644,12.1342,40850800.0
2020-09-14 09:30:00,13.1,13.32,12.94,13.16,222833880.0,13.0614,13.2808,12.9019,13.1212,222833880.0
2020-09-14 10:00:00,13.16,13.19,13.02,13.17,101962480.0,13.1212,13.1511,12.9817,13.1312,101962480.0
2020-09-14 10:30:00,13.17,13.17,12.87,13.0,95802600.0,13.1312,13.1312,12.8321,12.9617,95802600.0
2020-09-14 11:00:00,13.0,13.04,12.84,12.9,60687560.0,12.9617,13.0016,12.8022,12.862,60687560.0
2020-09-14 11:30:00,12.9,12.99,12.81,12.95,72223520.0,12.862,12.9517,12.7723,12.9119,72223520.0
2020-09-14 12:00:00,12.95,13.0,12.84,12.85,39023640.0,12.9119,12.9617,12.8022,12.8122,39023640.0
2020-09-14 12:30:00,12.85,12.88,12.77,12.8,32947680.0,12.8122,12.8421,12.7324,12.7623,32947680.0
2020-09-14 13:00:00,12.8,12.82,12.63,12.72,51006760.0,12.7623,12.7822,12.5928,12.6825,51006760.0
2020-09-14 13:30:00,12.72,12.79,12.63,12.77,40798800.0,12.6825,12.7523,12.5928,12.7324,40798800.0
2020-09-14 14:00:00,12.77,12.85,12.73,12.79,36548720.0,12.7324,12.8122,12.6925,12.7523,36548720.0
2020-09-14 14:30:00,12.78,12.81,12.74,12.78,27645200.0,12.7424,12.7723,12.7025,12.7424,27645200.0
2020-09-14 15:00:00,12.78,12.83,12.75,12.81,26195400.0,12.7424,12.7922,12.7124,12.7723,26195400.0
2020-09-14 15:30:00,12.81,12.95,12.81,12.87,63304360.0,12.7723,12.9119,12.7723,12.8321,63304360.0
2020-09-15 09:30:00,13.28,13.3,13.03,13.14,116072440.0,13.2409,13.2608,12.9916,13.1013,116072440.0
2020-09-15 10:00:00,13.13,13.19,12.96,13.01,72466240.0,13.0913,13.1511,12.9218,12.9717,72466240.0
2020-09-15 10:30:00,13.01,13.05,12.88,12.96,50911600.0,12.9717,13.0116,12.8421,12.9218,50911600.0
2020-09-15 11:00:00,12.95,12.99,12.89,12.92,36131760.0,12.9119,12.9517,12.852,12.8819,36131760.0
2020-09-15 11:30:00,12.92,12.98,12.84,12.92,36014680.0,12.8819,12.9418,12.8022,12.8819,36014680.0
2020-09-15 12:00:00,12.92,12.96,12.9,12.94,25494160.0,12.8819,12.9218,12.862,12.9019,25494160.0
2020-09-15 12:30:00,12.94,13.05,12.91,12.98,33633080.0,12.9019,13.0116,12.872,12.9418,33633080.0
2020-09-15 13:00:00,12.98,13.02,12.9,12.9,22240480.0,12.9418,12.9817,12.862,12.862,22240480.0
2020-09-15 13:30:00,12.91,12.94,12.89,12.89,15765640.0,12.872,12.9019,12.852,12.852,15765640.0
2020-09-15 14:00:00,12.89,12.93,12.86,12.93,18188080.0,12.852,12.8919,12.8221,12.8919,18188080.0
2020-09-15 14:30:00,12.93,12.99,12.89,12.98,25329400.0,12.8919,12.9517,12.852,12.9418,25329400.0
2020-09-15 15:00:00,12.98,12.99,12.89,12.94,21863160.0,12.9418,12.9517,12.852,12.9019,21863160.0
2020-09-15 15:30:00,12.94,13.0,12.83,13.0,44594480.0,12.9019,12.9617,12.7922,12.9617,44594480.0
2020-09-16 09:30:00,12.96,13.09,12.75,12.88,72732320.0,12.9218,13.0514,12.7124,12.8421,72732320.0
2020-09-16 10:00:00,12.88,12.9,12.78,12.86,31201320.0,12.8421,12.862,12.7424,12.8221,31201320.0
2020-09-16 10:30:00,12.85,12.87,12.64,12.7,39782320.0,12.8122,12.8321,12.6028,12.6626,39782320.0
2020-09-16 11:00:00,12.7,12.8,12.69,12.76,32194320.0,12.6626,12.7623,12.6526,12.7224,32194320.0
2020-09-16 11:30:00,12.76,12.81,12.72,12.73,20581680.0,12.7224,12.7723,12.6825,12.6925,20581680.0
2020-09-16 12:00:00,12.74,12.8,12.72,12.74,16397880.0,12.7025,12.7623,12.6825,12.7025,16397880.0
2020-09-16 12:30:00,12.74,12.74,12.67,12.69,15476840.0,12.7025,12.7025,12.6327,12.6526,15476840.0
2020-09-16 13:00:00,12.69,12.72,12.65,12.65,16007640.0,12.6526,12.6825,12.6127,12.6127,16007640.0
2020-09-16 13:30:00,12.65,12.7,12.6,12.7,17319040.0,12.6127,12.6626,12.5629,12.6626,17319040.0
2020-09-16 14:00:00,12.7,12.79,12.67,12.77,29363960.0,12.6626,12.7523,12.6327,12.7324,29363960.0
2020-09-16 14:30:00,12.77,12.8,12.68,12.7,22299600.0,12.7324,12.7623,12.6427,12.6626,22299600.0
2020-09-16 15:00:00,12.7,12.74,12.6,12.63,30870640.0,12.6626,12.7025,12.5629,12.5928,30870640.0
2020-09-16 15:30:00,12.62,12.65,12.51,12.51,41592920.0,12.5828,12.6127,12.4732,12.4732,41592920.0
2020-09-17 09:30:00,12.11,12.38,12.03,12.36,101833160.0,12.0743,12.3435,11.9946,12.3236,101833160.0
2020-09-17 10:00:00,12.37,12.44,12.28,12.31,65077160.0,12.3336,12.4034,12.2438,12.2737,65077160.0
2020-09-17 10:30:00,12.31,12.53,12.27,12.44,56473400.0,12.2737,12.4931,12.2339,12.4034,56473400.0
2020-09-17 11:00:00,12.44,12.59,12.44,12.49,52392680.0,12.4034,12.5529,12.4034,12.4532,52392680.0
2020-09-17 11:30:00,12.5,12.54,12.34,12.34,36771120.0,12.4632,12.5031,12.3037,12.3037,36771120.0
2020-09-17 12:00:00,12.34,12.39,12.22,12.29,43527120.0,12.3037,12.3535,12.184,12.2538,43527120.0
2020-09-17 12:30:00,12.29,12.38,12.24,12.37,41919680.0,12.2538,12.3435,12.2039,12.3336,41919680.0
2020-09-17 13:00:00,12.37,12.41,12.32,12.39,23727080.0,12.3336,12.3734,12.2837,12.3535,23727080.0
2020-09-17 13:30:00,12.38,12.46,12.37,12.4,23993480.0,12.3435,12.4233,12.3336,12.3635,23993480.0
2020-09-17 14:00:00,12.4,12.49,12.36,12.36,30580320.0,12.3635,12.4532,12.3236,12.3236,30580320.0
2020-09-17 14:30:00,12.35,12.4,12.31,12.37,25381240.0,12.3136,12.3635,12.2737,12.3336,25381240.0
2020-09-17 15:00:00,12.37,12.43,12.28,12.37,34472840.0,12.3336,12.3934,12.2438,12.3336,34472840.0
2020-09-17 15:30:00,12.37,12.48,12.36,12.46,43397480.0,12.3336,12.4432,12.3236,12.4233,43397480.0
2020-09-18 09:30:00,12.59,12.63,12.37,12.42,77980280.0,12.5529,12.5928,12.3336,12.3834,77980280.0
2020-09-18 10:00:00,12.42,12.46,12.3,12.33,36140280.0,12.3834,12.4233,12.2638,12.2937,36140280.0
2020-09-18 10:30:00,12.33,12.36,12.26,12.28,36817600.0,12.2937,12.3236,12.2239,12.2438,36817600.0
2020-09-18 11:00:00,12.28,12.31,12.22,12.25,27965920.0,12.2438,12.2737,12.184,12.2139,27965920.0
2020-09-18 11:30:00,12.25,12.28,12.19,12.26,26495160.0,12.2139,12.2438,12.1541,12.2239,26495160.0
2020-09-18 12:00:00,12.26,12.3,12.18,12.19,23524960.0,12.2239,12.2638,12.1441,12.1541,23524960.0
2020-09-18 12:30:00,12.2,12.21,12.05,12.09,47130280.0,12.1641,12.174,12.0145,12.0544,47130280.0
2020-09-18 13:00:00,12.09,12.12,12.0,12.0,31143000.0,12.0544,12.0843,11.9647,11.9647,31143000.0
2020-09-18 13:30:00,12.01,12.12,11.99,12.11,30901640.0,11.9746,12.0843,11.9547,12.0743,30901640.0
2020-09-18 14:00:00,12.11,12.17,12.07,12.14,23838200.0,12.0743,12.1342,12.0344,12.1042,23838200.0
2020-09-18 14:30:00,12.14,12.18,12.1,12.17,18370880.0,12.1042,12.1441,12.0644,12.1342,18370880.0
2020-09-18 15:00:00,12.18,12.22,12.16,12.22,32954880.0,12.1441,12.184,12.1242,12.184,32954880.0
2020-09-18 15:30:00,12.21,12.31,12.15,12.19,63268880.0,12.174,12.2737,12.1142,12.1541,63268880.0
2020-09-21 09:30:00,11.95,12.25,11.91,12.06,98396040.0,11.9148,12.2139,11.8749,12.0245,98396040.0
2020-09-21 10:00:00,12.06,12.09,11.9,11.94,62749840.0,12.0245,12.0544,11.8649,11.9048,62749840.0
2020-09-21 10:30:00,11.94,12.04,11.91,12.01,36210120.0,11.9048,12.0045,11.8749,11.9746,36210120.0
2020-09-21 11:00:00,12.01,12.12,11.99,12.05,23937720.0,11.9746,12.0843,11.9547,12.0145,23937720.0
2020-09-21 11:30:00,12.05,12.23,12.05,12.22,33990520.0,12.0145,12.194,12.0145,12.184,33990520.0
2020-09-21 12:00:00,12.22,12.31,12.21,12.28,38632480.0,12.184,12.2737,12.174,12.2438,38632480.0
2020-09-21 12:30:00,12.28,12.33,12.24,12.26,20536880.0,12.2438,12.2937,12.2039,12.2239,20536880.0
2020-09-21 13:00:00,12.26,12.38,12.24,12.35,16805640.0,12.2239,12.3435,12.2039,12.3136,16805640.0
2020-09-21 13:30:00,12.35,12.42,12.29,12.33,26807120.0,12.3136,12.3834,12.2538,12.2937,26807120.0
2020-09-21 14:00:00,12.32,12.36,12.24,12.3,27354320.0,12.2837,12.3236,12.2039,12.2638,27354320.0
2020-09-21 14:30:00,12.3,12.3,12.19,12.27,21529480.0,12.2638,12.2638,12.1541,12.2339,21529480.0
2020-09-21 15:00:00,12.27,12.43,12.25,12.39,37308240.0,12.2339,12.3934,12.2139,12.3535,37308240.0
2020-09-21 15:30:00,12.39,12.52,12.37,12.52,50708880.0,12.3535,12.4831,12.3336,12.4831,50708880.0
2020-09-22 09:30:00,12.58,12.61,12.27,12.34,78110280.0,12.5429,12.5729,12.2339,12.3037,78110280.0
2020-09-22 10:00:00,12.34,12.37,12.19,12.27,61085440.0,12.3037,12.3336,12.1541,12.2339,61085440.0
2020-09-22 10:30:00,12.27,12.32,12.2,12.21,33026800.0,12.2339,12.2837,12.1641,12.174,33026800.0
2020-09-22 11:00:00,12.21,12.33,12.16,12.28,36309720.0,12.174,12.2937,12.1242,12.2438,36309720.0
2020-09-22 11:30:00,12.28,12.33,12.24,12.32,28754720.0,12.2438,12.2937,12.2039,12.2837,28754720.0
2020-09-22 12:00:00,12.32,12.41,12.31,12.41,34578720.0,12.2837,12.3734,12.2737,12.3734,34578720.0
2020-09-22 12:30:00,12.41,12.43,12.33,12.37,25142640.0,12.3734,12.3934,12.2937,12.3336,25142640.0
2020-09-22 13:00:00,12.37,12.43,12.35,12.42,21225080.0,12.3336,12.3934,12.3136,12.3834,21225080.0
2020-09-22 13:30:00,12.42,12.49,12.39,12.47,26307040.0,12.3834,12.4532,12.3535,12.4333,26307040.0
2020-09-22 14:00:00,12.46,12.56,12.46,12.51,31295760.0,12.4233,12.523,12.4233,12.4732,31295760.0
2020-09-22 14:30:00,12.51,12.52,12.46,12.48,22455800.0,12.4732,12.4831,12.4233,12.4432,22455800.0
2020-09-22 15:00:00,12.48,12.6,12.46,12.58,32513400.0,12.4432,12.5629,12.4233,12.5429,32513400.0
2020-09-22 15:30:00,12.58,12.65,12.55,12.64,51634920.0,12.5429,12.6127,12.513,12.6028,51634920.0
2020-09-23 09:30:00,12.58,12.73,12.47,12.57,79825240.0,12.5429,12.6925,12.4333,12.533,79825240.0
2020-09-23 10:00:00,12.57,12.62,12.47,12.55,56694720.0,12.533,12.5828,12.4333,12.513,56694720.0
2020-09-23 10:30:00,12.56,12.62,12.51,12.57,32594880.0,12.523,12.5828,12.4732,12.533,32594880.0
2020-09-23 11:00:00,12.56,12.63,12.53,12.54,27234440.0,12.523,12.5928,12.4931,12.5031,27234440.0
2020-09-23 11:30:00,12.54,12.56,12.47,12.49,30192520.0,12.5031,12.523,12.4333,12.4532,30192520.0
2020-09-23 12:00:00,12.48,12.54,12.44,12.48,29512720.0,12.4432,12.5031,12.4034,12.4432,29512720.0
2020-09-23 12:30:00,12.47,12.54,12.46,12.54,15519040.0,12.4333,12.5031,12.4233,12.5031,15519040.0
2020-09-23 13:00:00,12.54,12.56,12.5,12.51,23177480.0,12.5031,12.523,12.4632,12.4732,23177480.0
2020-09-23 13:30:00,12.51,12.53,12.41,12.43,27947120.0,12.4732,12.4931,12.3734,12.3934,27947120.0
2020-09-23 14:00:00,12.43,12.43,12.26,12.3,40043320.0,12.3934,12.3934,12.2239,12.2638,40043320.0
2020-09-23 14:30:00,12.29,12.33,12.2,12.22,29427720.0,12.2538,12.2937,12.1641,12.184,29427720.0
2020-09-23 15:00:00,12.22,12.24,12.13,12.21,39823880.0,12.184,12.2039,12.0943,12.174,39823880.0
2020-09-23 15:30:00,12.21,12.23,12.08,12.13,45158080.0,12.174,12.194,12.0444,12.0943,45158080.0
2020-09-24 09:30:00,12.07,12.44,12.01,12.36,110092400.0,12.0344,12.4034,11.9746,12.3236,110092400.0
2020-09-24 10:00:00,12.36,12.49,12.32,12.34,71517720.0,12.3236,12.4532,12.2837,12.3037,71517720.0
2020-09-24 10:30:00,12.34,12.38,12.2,12.37,53829520.0,12.3037,12.3435,12.1641,12.3336,53829520.0
2020-09-24 11:00:00,12.36,12.47,12.31,12.43,30115400.0,12.3236,12.4333,12.2737,12.3934,30115400.0
2020-09-24 11:30:00,12.43,12.57,12.43,12.54,40996640.0,12.3934,12.533,12.3934,12.5031,40996640.0
2020-09-24 12:00:00,12.54,12.55,12.44,12.47,25577040.0,12.5031,12.513,12.4034,12.4333,25577040.0
2020-09-24 12:30:00,12.47,12.5,12.4,12.49,23550200.0,12.4333,12.4632,12.3635,12.4532,23550200.0
2020-09-24 13:00:00,12.49,12.54,12.47,12.53,21751800.0,12.4532,12.5031,12.4333,12.4931,21751800.0
2020-09-24 13:30:00,12.53,12.57,12.46,12.47,26580480.0,12.4931,12.533,12.4233,12.4333,26580480.0
2020-09-24 14:00:00,12.48,12.51,12.41,12.45,24518040.0,12.4432,12.4732,12.3734,12.4133,24518040.0
2020-09-24 14:30:00,12.45,12.54,12.4,12.41,23917080.0,12.4133,12.5031,12.3635,12.3734,23917080.0
2020-09-24 15:00:00,12.41,12.42,12.26,12.29,42080720.0,12.3734,12.3834,12.2239,12.2538,42080720.0
2020-09-24 15:30:00,12.28,12.44,12.26,12.35,46664880.0,12.2438,12.4034,12.2239,12.3136,46664880.0
2020-09-25 09:30:00,12.45,12.48,12.25,12.37,63390600.0,12.4133,12.4432,12.2139,12.3336,63390600.0
2020-09-25 10:00:00,12.38,12.48,12.29,12.45,38722640.0,12.3435,12.4432,12.2538,12.4133,38722640.0
2020-09-25 10:30:00,12.45,12.54,12.44,12.52,28539480.0,12.4133,12.5031,12.4034,12.4831,28539480.0
2020-09-25 11:00:00,12.53,12.66,12.48,12.64,35562720.0,12.4931,12.6227,12.4432,12.6028,35562720.0
2020-09-25 11:30:00,12.64,12.65,12.58,12.58,23653120.0,12.6028,12.6127,12.5429,12.5429,23653120.0
2020-09-25 12:00:00,12.59,12.7,12.58,12.65,27396960.0,12.5529,12.6626,12.5429,12.6127,27396960.0
2020-09-25 12:30:00,12.65,12.66,12.6,12.65,19084720.0,12.6127,12.6227,12.5629,12.6127,19084720.0
2020-09-25 13:00:00,12.65,12.71,12.63,12.69,18136120.0,12.6127,12.6726,12.5928,12.6526,18136120.0
2020-09-25 13:30:00,12.69,12.75,12.68,12.74,20818960.0,12.6526,12.7124,12.6427,12.7025,20818960.0
2020-09-25 14:00:00,12.74,12.81,12.74,12.78,31359640.0,12.7025,12.7723,12.7025,12.7424,31359640.0
2020-09-25 14:30:00,12.78,12.82,12.74,12.8,23276800.0,12.7424,12.7822,12.7025,12.7623,23276800.0
2020-09-25 15:00:00,12.8,12.86,12.79,12.82,29174360.0,12.7623,12.8221,12.7523,12.7822,29174360.0
2020-09-25 15:30:00,12.82,12.88,12.8,12.88,45978240.0,12.7822,12.8421,12.7623,12.8421,45978240.0
2020-09-28 09:30:00,13.03,13.05,12.75,12.83,96484360.0,12.9916,13.0116,12.7124,12.7922,96484360.0
2020-09-28 10:00:00,12.83,12.92,12.78,12.87,56116120.0,12.7922,12.8819,12.7424,12.8321,56116120.0
2020-09-28 10:30:00,12.87,12.9,12.78,12.8,33397320.0,12.8321,12.862,12.7424,12.7623,33397320.0
2020-09-28 11:00:00,12.8,12.91,12.79,12.89,23715960.0,12.7623,12.872,12.7523,12.852,23715960.0
2020-09-28 11:30:00,12.89,12.93,12.82,12.83,18054120.0,12.852,12.8919,12.7822,12.7922,18054120.0
2020-09-28 12:00:00,12.83,12.84,12.77,12.84,20532200.0,12.7922,12.8022,12.7324,12.8022,20532200.0
2020-09-28 12:30:00,12.84,12.9,12.82,12.89,12070720.0,12.8022,12.862,12.7822,12.852,12070720.0
2020-09-28 13:00:00,12.89,12.93,12.84,12.9,17373160.0,12.852,12.8919,12.8022,12.862,17373160.0
2020-09-28 13:30:00,12.9,12.93,12.89,12.92,17403320.0,12.862,12.8919,12.852,12.8819,17403320.0
2020-09-28 14:00:00,12.92,12.93,12.89,12.92,14603440.0,12.8819,12.8919,12.852,12.8819,14603440.0
2020-09-28 14:30:00,12.92,13.0,12.91,12.99,22502160.0,12.8819,12.9617,12.872,12.9517,22502160.0
2020-09-28 15:00:00,12.99,13.03,12.96,13.01,19322120.0,12.9517,12.9916,12.9218,12.9717,19322120.0
2020-09-28 15:30:00,13.02,13.04,12.94,13.04,33937320.0,12.9817,13.0016,12.9019,13.0016,33937320.0
2020-09-29 09:30:00,12.93,13.12,12.93,13.03,51545280.0,12.8919,13.0814,12.8919,12.9916,51545280.0
2020-09-29 10:00:00,13.03,13.17,13.0,13.11,52982040.0,12.9916,13.1312,12.9617,13.0714,52982040.0
2020-09-29 10:30:00,13.12,13.12,13.01,13.08,31496440.0,13.0814,13.0814,12.9717,13.0415,31496440.0
2020-09-29 11:00:00,13.09,13.17,13.07,13.14,20624640.0,13.0514,13.1312,13.0315,13.1013,20624640.0
2020-09-29 11:30:00,13.14,13.19,13.1,13.16,25660040.0,13.1013,13.1511,13.0614,13.1212,25660040.0
2020-09-29 12:00:00,13.16,13.22,13.13,13.21,17023280.0,13.1212,13.1811,13.0913,13.1711,17023280.0
2020-09-29 12:30:00,13.21,13.3,13.19,13.29,44024400.0,13.1711,13.2608,13.1511,13.2509,44024400.0
2020-09-29 13:00:00,13.29,13.32,13.2,13.3,32912840.0,13.2509,13.2808,13.1611,13.2608,32912840.0
2020-09-29 13:30:00,13.3,13.39,13.3,13.33,40087640.0,13.2608,13.3506,13.2608,13.2907,40087640.0
2020-09-29 14:00:00,13.33,13.41,13.31,13.39,27558440.0,13.2907,13.3705,13.2708,13.3506,27558440.0
2020-09-29 14:30:00,13.4,13.44,13.36,13.36,31974960.0,13.3605,13.4004,13.3206,13.3206,31974960.0
2020-09-29 15:00:00,13.36,13.41,13.26,13.3,32455760.0,13.3206,13.3705,13.2209,13.2608,32455760.0
2020-09-29 15:30:00,13.3,13.31,13.2,13.22,42659080.0,13.2608,13.2708,13.1611,13.1811,42659080.0
2020-09-30 09:30:00,13.16,13.48,13.15,13.46,75730520.0,13.1212,13.4403,13.1113,13.4204,75730520.0
2020-09-30 10:00:00,13.46,13.58,13.4,13.57,53953240.0,13.4204,13.54,13.3605,13.53,53953240.0
2020-09-30 10:30:00,13.57,13.61,13.49,13.55,43250160.0,13.53,13.5699,13.4503,13.5101,43250160.0
2020-09-30 11:00:00,13.55,13.61,13.52,13.56,28030760.0,13.5101,13.5699,13.4802,13.5201,28030760.0
2020-09-30 11:30:00,13.56,13.59,13.51,13.57,22228560.0,13.5201,13.55,13.4702,13.53,22228560.0
2020-09-30 12:00:00,13.57,13.62,13.56,13.58,21389280.0,13.53,13.5799,13.5201,13.54,21389280.0
2020-09-30 12:30:00,13.58,13.6,13.49,13.54,28978920.0,13.54,13.5599,13.4503,13.5001,28978920.0
2020-09-30 13:00:00,13.53,13.54,13.46,13.53,19989480.0,13.4901,13.5001,13.4204,13.4901,19989480.0
2020-09-30 13:30:00,13.53,13.59,13.52,13.58,15330960.0,13.4901,13.55,13.4802,13.54,15330960.0
2020-09-30 14:00:00,13.58,13.62,13.51,13.58,31859800.0,13.54,13.5799,13.4702,13.54,31859800.0
2020-09-30 14:30:00,13.58,13.6,13.47,13.57,42943720.0,13.54,13.5599,13.4303,13.53,42943720.0
2020-09-30 15:00:00,13.57,13.62,13.43,13.51,49881400.0,13.53,13.5799,13.3904,13.4702,49881400.0
2020-09-30 15:30:00,13.51,13.59,13.44,13.52,49533440.0,13.4702,13.55,13.4004,13.4802,49533440.0
2020-10-01 09:30:00,13.75,13.76,13.59,13.64,58228880.0,13.7095,13.7195,13.55,13.5998,58228880.0
2020-10-01 10:00:00,13.63,13.71,13.55,13.58,47034200.0,13.5899,13.6696,13.5101,13.54,47034200.0
2020-10-01 10:30:00,13.58,13.66,13.55,13.6,33587520.0,13.54,13.6198,13.5101,13.5599,33587520.0
2020-10-01 11:00:00,13.6,13.61,13.46,13.57,45590280.0,13.5599,13.5699,13.4204,13.53,45590280.0
2020-10-01 11:30:00,13.57,13.61,13.54,13.58,24665120.0,13.53,13.5699,13.5001,13.54,24665120.0
2020-10-01 12:00:00,13.58,13.6,13.52,13.54,20272280.0,13.54,13.5599,13.4802,13.5001,20272280.0
2020-10-01 12:30:00,13.54,13.59,13.53,13.59,15372200.0,13.5001,13.55,13.4901,13.55,15372200.0
2020-10-01 13:00:00,13.59,13.62,13.58,13.6,16080280.0,13.55,13.5799,13.54,13.5599,16080280.0
2020-10-01 13:30:00,13.6,13.66,13.57,13.58,19670680.0,13.5599,13.6198,13.53,13.54,19670680.0
2020-10-01 14:00:00,13.59,13.64,13.51,13.57,26209360.0,13.55,13.5998,13.4702,13.53,26209360.0
2020-10-01 14:30:00,13.57,13.64,13.57,13.62,18363760.0,13.53,13.5998,13.53,13.5799,18363760.0
2020-10-01 15:00:00,13.63,13.65,13.56,13.57,17479840.0,13.5899,13.6098,13.5201,13.53,17479840.0
2020-10-01 15:30:00,13.57,13.62,13.54,13.62,27174520.0,13.53,13.5799,13.5001,13.5799,27174520.0
2020-10-02 09:30:00,13.22,13.46,13.16,13.45,60274320.0,13.1811,13.4204,13.1212,13.4104,60274320.0
2020-10-02 10:00:00,13.46,13.52,13.44,13.49,34285000.0,13.4204,13.4802,13.4004,13.4503,34285000.0
2020-10-02 10:30:00,13.49,13.49,13.39,13.44,22753760.0,13.4503,13.4503,13.3506,13.4004,22753760.0
2020-10-02 11:00:00,13.44,13.45,13.33,13.33,24500440.0,13.4004,13.4104,13.2907,13.2907,24500440.0
2020-10-02 11:30:00,13.33,13.34,13.2,13.21,29496560.0,13.2907,13.3007,13.1611,13.1711,29496560.0
2020-10-02 12:00:00,13.21,13.32,13.13,13.28,40762880.0,13.1711,13.2808,13.0913,13.2409,40762880.0
2020-10-02 12:30:00,13.28,13.33,13.25,13.26,15392680.0,13.2409,13.2907,13.211,13.2209,15392680.0
2020-10-02 13:00:00,13.26,13.27,13.18,13.23,16816840.0,13.2209,13.2309,13.1412,13.191,16816840.0
2020-10-02 13:30:00,13.23,13.25,13.16,13.21,17252000.0,13.191,13.211,13.1212,13.1711,17252000.0
2020-10-02 14:00:00,13.21,13.27,13.21,13.21,16478600.0,13.1711,13.2309,13.1711,13.1711,16478600.0
2020-10-02 14:30:00,13.21,13.22,13.14,13.2,22675520.0,13.1711,13.1811,13.1013,13.1611,22675520.0
2020-10-02 15:00:00,13.2,13.22,13.11,13.14,21222360.0,13.1611,13.1811,13.0714,13.1013,21222360.0
2020-10-02 15:30:00,13.14,13.19,13.05,13.06,35087280.0,13.1013,13.1511,13.0116,13.0215,35087280.0
2020-10-05 09:30:00,13.25,13.49,13.22,13.48,58864320.0,13.211,13.4503,13.1811,13.4403,58864320.0
2020-10-05 10:00:00,13.49,13.59,13.48,13.55,48346400.0,13.4503,13.55,13.4403,13.5101,48346400.0
2020-10-05 10:30:00,13.55,13.59,13.47,13.47,29555320.0,13.5101,13.55,13.4303,13.4303,29555320.0
2020-10-05 11:00:00,13.47,13.53,13.44,13.51,26404880.0,13.4303,13.4901,13.4004,13.4702,26404880.0
2020-10-05 11:30:00,13.51,13.6,13.48,13.6,25518960.0,13.4702,13.5599,13.4403,13.5599,25518960.0
2020-10-05 12:00:00,13.6,13.62,13.58,13.6,14484440.0,13.5599,13.5799,13.54,13.5599,14484440.0
2020-10-05 12:30:00,13.6,13.6,13.54,13.6,15423280.0,13.5599,13.5599,13.5001,13.5599,15423280.0
2020-10-05 13:00:00,13.6,13.6,13.56,13.58,11145520.0,13.5599,13.5599,13.5201,13.54,11145520.0
2020-10-05 13:30:00,13.58,13.58,13.52,13.54,15375960.0,13.54,13.54,13.4802,13.5001,15375960.0
2020-10-05 14:00:00,13.54,13.56,13.5,13.53,11513280.0,13.5001,13.5201,13.4602,13.4901,11513280.0
2020-10-05 14:30:00,13.53,13.64,13.53,13.63,25878920.0,13.4901,13.5998,13.4901,13.5899,25878920.0
2020-10-05 15:00:00,13.63,13.64,13.6,13.63,16822680.0,13.5899,13.5998,13.5599,13.5899,16822680.0
2020-10-05 15:30:00,13.63,13.64,13.57,13.64,30017160.0,13.5899,13.5998,13.53,13.5998,30017160.0
2020-10-06 09:30:00,13.83,14.09,13.82,14.09,112486840.0,13.7893,14.0485,13.7793,14.0485,112486840.0
2020-10-06 10:00:00,14.08,14.14,14.06,14.08,43067560.0,14.0385,14.0984,14.0186,14.0385,43067560.0
2020-10-06 10:30:00,14.08,14.1,13.99,14.04,32906480.0,14.0385,14.0585,13.9488,13.9986,32906480.0
2020-10-06 11:00:00,14.04,14.06,13.82,13.89,47660760.0,13.9986,14.0186,13.7793,13.8491,47660760.0
2020-10-06 11:30:00,13.89,13.95,13.84,13.89,28609800.0,13.8491,13.9089,13.7992,13.8491,28609800.0
2020-10-06 12:00:00,13.88,13.98,13.88,13.98,20010160.0,13.8391,13.9388,13.8391,13.9388,20010160.0
2020-10-06 12:30:00,13.98,14.05,13.97,14.04,33438120.0,13.9388,14.0086,13.9289,13.9986,33438120.0
2020-10-06 13:00:00,14.04,14.05,14.0,14.02,18007280.0,13.9986,14.0086,13.9588,13.9787,18007280.0
2020-10-06 13:30:00,14.02,14.08,14.01,14.08,19967440.0,13.9787,14.0385,13.9687,14.0385,19967440.0
2020-10-06 14:00:00,14.08,14.12,14.05,14.06,18298160.0,14.0385,14.0784,14.0086,14.0186,18298160.0
2020-10-06 14:30:00,14.06,14.1,13.78,13.9,46260400.0,14.0186,14.0585,13.7394,13.8591,46260400.0
2020-10-06 15:00:00,13.88,13.91,13.67,13.89,75104880.0,13.8391,13.869,13.6297,13.8491,75104880.0
2020-10-06 15:30:00,13.88,13.92,13.69,13.73,55663280.0,13.8391,13.879,13.6497,13.6896,55663280.0
2020-10-07 09:30:00,13.99,14.12,13.99,14.02,68548720.0,13.9488,14.0784,13.9488,13.9787,68548720.0
2020-10-07 10:00:00,14.02,14.03,13.9,13.93,47603360.0,13.9787,13.9887,13.8591,13.889,47603360.0
2020-10-07 10:30:00,13.93,13.97,13.86,13.94,28063280.0,13.889,13.9289,13.8192,13.8989,28063280.0
2020-10-07 11:00:00,13.94,13.98,13.9,13.93,19150080.0,13.8989,13.9388,13.8591,13.889,19150080.0
2020-10-07 11:30:00,13.94,13.99,13.92,13.95,13413680.0,13.8989,13.9488,13.879,13.9089,13413680.0
2020-10-07 12:00:00,13.95,14.01,13.91,13.94,16592480.0,13.9089,13.9687,13.869,13.8989,16592480.0
2020-10-07 12:30:00,13.94,14.0,13.93,13.94,12283520.0,13.8989,13.9588,13.889,13.8989,12283520.0
2020-10-07 13:00:00,13.94,13.99,13.93,13.98,12416240.0,13.8989,13.9488,13.889,13.9388,12416240.0
2020-10-07 13:30:00,13.98,14.02,13.97,13.98,11266520.0,13.9388,13.9787,13.9289,13.9388,11266520.0
2020-10-07 14:00:00,13.98,14.0,13.96,13.98,10828280.0,13.9388,13.9588,13.9189,13.9388,10828280.0
2020-10-07 14:30:00,13.98,13.98,13.93,13.94,8549680.0,13.9388,13.9388,13.889,13.8989,8549680.0
2020-10-07 15:00:00,13.94,13.98,13.94,13.94,8063000.0,13.8989,13.9388,13.8989,13.8989,8063000.0
2020-10-07 15:30:00,13.94,13.97,13.89,13.96,26880720.0,13.8989,13.9289,13.8491,13.9189,26880720.0
2020-10-08 09:30:00,14.08,14.09,13.82,13.84,55169560.0,14.0385,14.0485,13.7793,13.7992,55169560.0
2020-10-08 10:00:00,13.84,13.87,13.76,13.79,33167160.0,13.7992,13.8291,13.7195,13.7494,33167160.0
2020-10-08 10:30:00,13.79,13.85,13.79,13.84,22093840.0,13.7494,13.8092,13.7494,13.7992,22093840.0
2020-10-08 11:00:00,13.83,13.93,13.82,13.85,29443280.0,13.7893,13.889,13.7793,13.8092,29443280.0
2020-10-08 11:30:00,13.85,13.87,13.8,13.86,16977440.0,13.8092,13.8291,13.7594,13.8192,16977440.0
2020-10-08 12:00:00,13.86,13.92,13.84,13.85,12145960.0,13.8192,13.879,13.7992,13.8092,12145960.0
2020-10-08 12:30:00,13.85,13.86,13.81,13.82,10223560.0,13.8092,13.8192,13.7693,13.7793,10223560.0
2020-10-08 13:00:00,13.82,13.83,13.78,13.8,11920680.0,13.7793,13.7893,13.7394,13.7594,11920680.0
2020-10-08 13:30:00,13.79,13.82,13.78,13.78,8394360.0,13.7494,13.7793,13.7394,13.7394,8394360.0
2020-10-08 14:00:00,13.78,13.83,13.77,13.81,9936080.0,13.7394,13.7893,13.7294,13.7693,9936080.0
2020-10-08 14:30:00,13.81,13.83,13.79,13.81,7869480.0,13.7693,13.7893,13.7494,13.7693,7869480.0
2020-10-08 15:00:00,13.81,13.81,13.76,13.79,14446640.0,13.7693,13.7693,13.7195,13.7494,14446640.0
2020-10-08 15:30:00,13.79,13.85,13.78,13.84,19463880.0,13.7494,13.8092,13.7394,13.7992,19463880.0
2020-10-09 09:30:00,13.76,13.82,13.68,13.78,42336480.0,13.7195,13.7793,13.6397,13.7394,42336480.0
2020-10-09 10:00:00,13.78,13.79,13.66,13.7,23714360.0,13.7394,13.7494,13.6198,13.6596,23714360.0
2020-10-09 10:30:00,13.7,13.75,13.69,13.7,11580360.0,13.6596,13.7095,13.6497,13.6596,11580360.0
2020-10-09 11:00:00,13.7,13.73,13.69,13.69,10699360.0,13.6596,13.6896,13.6497,13.6497,10699360.0
2020-10-09 11:30:00,13.69,13.74,13.67,13.73,19126400.0,13.6497,13.6995,13.6297,13.6896,19126400.0
2020-10-09 12:00:00,13.73,13.78,13.7,13.7,18627040.0,13.6896,13.7394,13.6596,13.6596,18627040.0
2020-10-09 12:30:00,13.7,13.76,13.7,13.75,11651880.0,13.6596,13.7195,13.6596,13.7095,11651880.0
2020-10-09 13:00:00,13.75,13.79,13.72,13.73,14213400.0,13.7095,13.7494,13.6796,13.6896,14213400.0
2020-10-09 13:30:00,13.73,13.74,13.71,13.74,8164160.0,13.6896,13.6995,13.6696,13.6995,8164160.0
2020-10-09 14:00:00,13.74,13.75,13.69,13.7,8539280.0,13.6995,13.7095,13.6497,13.6596,8539280.0
2020-10-09 14:30:00,13.7,13.72,13.68,13.69,13779520.0,13.6596,13.6796,13.6397,13.6497,13779520.0
2020-10-09 15:00:00,13.69,13.74,13.68,13.74,12487160.0,13.6497,13.6995,13.6397,13.6995,12487160.0
2020-10-09 15:30:00,13.74,13.77,13.72,13.76,31781720.0,13.6995,13.7294,13.6796,13.7195,31781720.0
2020-10-12 09:30:00,13.99,14.19,13.91,14.09,67617360.0,13.9488,14.1482,13.869,14.0485,67617360.0
2020-10-12 10:00:00,14.09,14.11,14.03,14.08,20735320.0,14.0485,14.0684,13.9887,14.0385,20735320.0
2020-10-12 10:30:00,14.08,14.15,14.03,14.15,16363520.0,14.0385,14.1083,13.9887,14.1083,16363520.0
2020-10-12 11:00:00,14.15,14.19,14.13,14.13,18001560.0,14.1083,14.1482,14.0884,14.0884,18001560.0
2020-10-12 11:30:00,14.13,14.15,14.1,14.14,8887480.0,14.0884,14.1083,14.0585,14.0984,8887480.0
2020-10-12 12:00:00,14.15,14.23,14.14,14.23,15438280.0,14.1083,14.1881,14.0984,14.1881,15438280.0
2020-10-12 12:30:00,14.23,14.25,14.19,14.2,15650800.0,14.1881,14.208,14.1482,14.1582,15650800.0
2020-10-12 13:00:00,14.21,14.26,14.19,14.26,11752040.0,14.1681,14.218,14.1482,14.218,11752040.0
2020-10-12 13:30:00,14.26,14.28,14.23,14.25,12262120.0,14.218,14.2379,14.1881,14.208,12262120.0
2020-10-12 14:00:00,14.25,14.35,14.25,14.34,18418000.0,14.208,14.3077,14.208,14.2978,18418000.0
2020-10-12 14:30:00,14.34,14.35,14.28,14.3,14977320.0,14.2978,14.3077,14.2379,14.2579,14977320.0
2020-10-12 15:00:00,14.3,14.32,14.21,14.26,17602000.0,14.2579,14.2778,14.1681,14.218,17602000.0
2020-10-12 15:30:00,14.26,14.28,14.2,14.22,26741800.0,14.218,14.2379,14.1582,14.1781,26741800.0
2020-10-13 09:30:00,14.29,14.31,14.02,14.14,50993840.0,14.2479,14.2679,13.9787,14.0984,50993840.0
2020-10-13 10:00:00,14.15,14.22,14.08,14.2,24077520.0,14.1083,14.1781,14.0385,14.1582,24077520.0
2020-10-13 10:30:00,14.2,14.24,14.13,14.23,17909160.0,14.1582,14.1981,14.0884,14.1881,17909160.0
2020-10-13 11:00:00,14.23,14.32,14.2,14.31,13185920.0,14.1881,14.2778,14.1582,14.2679,13185920.0
2020-10-13 11:30:00,14.31,14.35,14.21,14.22,17966880.0,14.2679,14.3077,14.1681,14.1781,17966880.0
2020-10-13 12:00:00,14.22,14.24,14.15,14.21,14013920.0,14.1781,14.1981,14.1083,14.1681,14013920.0
2020-10-13 12:30:00,14.21,14.26,14.19,14.24,10200880.0,14.1681,14.218,14.1482,14.1981,10200880.0
2020-10-13 13:00:00,14.24,14.26,14.17,14.22,10863840.0,14.1981,14.218,14.1283,14.1781,10863840.0
2020-10-13 13:30:00,14.23,14.25,14.14,14.15,9661520.0,14.1881,14.208,14.0984,14.1083,9661520.0
2020-10-13 14:00:00,14.15,14.21,14.13,14.16,9339760.0,14.1083,14.1681,14.0884,14.1183,9339760.0
2020-10-13 14:30:00,14.16,14.24,14.14,14.23,7848040.0,14.1183,14.1981,14.0984,14.1881,7848040.0
2020-10-13 15:00:00,14.23,14.32,14.22,14.3,14396920.0,14.1881,14.2778,14.1781,14.2579,14396920.0
2020-10-13 15:30:00,14.3,14.33,14.24,14.25,19855120.0,14.2579,14.2878,14.1981,14.208,19855120.0
2020-10-14 09:30:00,14.3,14.34,14.16,14.22,31635600.0,14.2579,14.2978,14.1183,14.1781,31635600.0
2020-10-14 10:00:00,14.22,14.24,14.11,14.13,15859760.0,14.1781,14.1981,14.0684,14.0884,15859760.0
2020-10-14 10:30:00,14.13,14.2,14.09,14.19,13605000.0,14.0884,14.1582,14.0485,14.1482,13605000.0
2020-10-14 11:00:00,14.18,14.2,14.14,14.14,7025200.0,14.1382,14.1582,14.0984,14.0984,7025200.0
2020-10-14 11:30:00,14.15,14.16,14.05,14.06,9534280.0,14.1083,14.1183,14.0086,14.0186,9534280.0
2020-10-14 12:00:00,14.06,14.11,13.96,14.02,16027400.0,14.0186,14.0684,13.9189,13.9787,16027400.0
2020-10-14 12:30:00,14.02,14.08,14.0,14.05,12742120.0,13.9787,14.0385,13.9588,14.0086,12742120.0
2020-10-14 13:00:00,14.05,14.07,14.01,14.03,5326000.0,14.0086,14.0286,13.9687,13.9887,5326000.0
2020-10-14 13:30:00,14.03,14.11,13.99,14.09,7678320.0,13.9887,14.0684,13.9488,14.0485,7678320.0
2020-10-14 14:00:00,14.09,14.13,14.08,14.09,9767520.0,14.0485,14.0884,14.0385,14.0485,9767520.0
2020-10-14 14:30:00,14.09,14.12,14.05,14.11,8481560.0,14.0485,14.0784,14.0086,14.0684,8481560.0
2020-10-14 15:00:00,14.11,14.17,14.09,14.15,9706080.0,14.0684,14.1283,14.0485,14.1083,9706080.0
2020-10-14 15:30:00,14.15,14.18,14.08,14.09,17291040.0,14.1083,14.1382,14.0385,14.0485,17291040.0
2020-10-15 09:30:00,13.81,14.0,13.77,13.99,37405560.0,13.7693,13.9588,13.7294,13.9488,37405560.0
2020-10-15 10:00:00,13.99,13.99,13.88,13.88,14901360.0,13.9488,13.9488,13.8391,13.8391,14901360.0
2020-10-15 10:30:00,13.88,13.89,13.8,13.88,16326840.0,13.8391,13.8491,13.7594,13.8391,16326840.0
2020-10-15 11:00:00,13.88,13.93,13.82,13.91,11123640.0,13.8391,13.889,13.7793,13.869,11123640.0
2020-10-15 11:30:00,13.92,13.98,13.91,13.91,10584720.0,13.879,13.9388,13.869,13.869,10584720.0
2020-10-15 12:00:00,13.91,13.95,13.87,13.87,8426360.0,13.869,13.9089,13.8291,13.8291,8426360.0
2020-10-15 12:30:00,13.87,13.89,13.84,13.87,10399920.0,13.8291,13.8491,13.7992,13.8291,10399920.0
2020-10-15 13:00:00,13.87,13.89,13.82,13.83,8487960.0,13.8291,13.8491,13.7793,13.7893,8487960.0
2020-10-15 13:30:00,13.83,13.9,13.82,13.89,8851280.0,13.7893,13.8591,13.7793,13.8491,8851280.0
2020-10-15 14:00:00,13.89,13.93,13.89,13.92,6871120.0,13.8491,13.889,13.8491,13.879,6871120.0
2020-10-15 14:30:00,13.92,13.94,13.87,13.93,9966520.0,13.879,13.8989,13.8291,13.889,9966520.0
2020-10-15 15:00:00,13.93,14.01,13.91,14.0,11456160.0,13.889,13.9687,13.869,13.9588,11456160.0
2020-10-15 15:30:00,14.0,14.01,13.96,13.97,23600640.0,13.9588,13.9687,13.9189,13.9289,23600640.0
2020-10-16 09:30:00,14.04,14.12,14.0,14.09,29197160.0,13.9986,14.0784,13.9588,14.0485,29197160.0
2020-10-16 10:00:00,14.09,14.1,14.04,14.05,9512280.0,14.0485,14.0585,13.9986,14.0086,9512280.0
2020-10-16 10:30:00,14.06,14.06,13.96,14.0,12469640.0,14.0186,14.0186,13.9189,13.9588,12469640.0
2020-10-16 11:00:00,13.99,14.0,13.81,13.86,19089920.0,13.9488,13.9588,13.7693,13.8192,19089920.0
2020-10-16 11:30:00,13.86,13.92,13.85,13.91,9967600.0,13.8192,13.879,13.8092,13.869,9967600.0
2020-10-16 12:00:00,13.91,13.93,13.87,13.91,6672840.0,13.869,13.889,13.8291,13.869,6672840.0
2020-10-16 12:30:00,13.91,13.92,13.83,13.88,9501120.0,13.869,13.879,13.7893,13.8391,9501120.0
2020-10-16 13:00:00,13.87,13.91,13.87,13.9,6313880.0,13.8291,13.869,13.8291,13.8591,6313880.0
2020-10-16 13:30:00,13.9,13.92,13.88,13.9,4214520.0,13.8591,13.879,13.8391,13.8591,4214520.0
2020-10-16 14:00:00,13.9,13.92,13.88,13.89,4694280.0,13.8591,13.879,13.8391,13.8491,4694280.0
2020-10-16 14:30:00,13.89,13.95,13.88,13.94,6480760.0,13.8491,13.9089,13.8391,13.8989,6480760.0
2020-10-16 15:00:00,13.94,13.95,13.84,13.84,14834800.0,13.8989,13.9089,13.7992,13.7992,14834800.0
2020-10-16 15:30:00,13.84,13.85,13.79,13.81,19358880.0,13.7992,13.8092,13.7494,13.7693,19358880.0
2020-10-19 09:30:00,13.9,13.98,13.75,13.87,35947600.0,13.8591,13.9388,13.7095,13.8291,35947600.0
2020-10-19 10:00:00,13.86,13.91,13.8,13.84,15187640.0,13.8192,13.869,13.7594,13.7992,15187640.0
2020-10-19 10:30:00,13.84,13.85,13.67,13.73,18968160.0,13.7992,13.8092,13.6297,13.6896,18968160.0
2020-10-19 11:00:00,13.73,13.8,13.72,13.77,9725400.0,13.6896,13.7594,13.6796,13.7294,9725400.0
2020-10-19 11:30:00,13.76,13.81,13.71,13.71,8909200.0,13.7195,13.7693,13.6696,13.6696,8909200.0
2020-10-19 12:00:00,13.71,13.77,13.68,13.72,7876400.0,13.6696,13.7294,13.6397,13.6796,7876400.0
2020-10-19 12:30:00,13.72,13.79,13.72,13.76,5865760.0,13.6796,13.7494,13.6796,13.7195,5865760.0
2020-10-19 13:00:00,13.76,13.78,13.72,13.72,3862480.0,13.7195,13.7394,13.6796,13.6796,3862480.0
2020-10-19 13:30:00,13.73,13.73,13.63,13.7,10927600.0,13.6896,13.6896,13.5899,13.6596,10927600.0
2020-10-19 14:00:00,13.69,13.73,13.66,13.7,6198600.0,13.6497,13.6896,13.6198,13.6596,6198600.0
2020-10-19 14:30:00,13.69,13.69,13.56,13.57,14216120.0,13.6497,13.6497,13.5201,13.53,14216120.0
2020-10-19 15:00:00,13.57,13.57,13.41,13.44,24479080.0,13.53,13.53,13.3705,13.4004,24479080.0
2020-10-19 15:30:00,13.44,13.52,13.44,13.5,18528400.0,13.4004,13.4802,13.4004,13.4602,18528400.0
2020-10-20 09:30:00,13.58,13.67,13.53,13.66,23171040.0,13.54,13.6297,13.4901,13.6198,23171040.0
2020-10-20 10:00:00,13.66,13.71,13.6,13.61,15376480.0,13.6198,13.6696,13.5599,13.5699,15376480.0
2020-10-20 10:30:00,13.62,13.66,13.54,13.56,8843080.0,13.5799,13.6198,13.5001,13.5201,8843080.0
2020-10-20 11:00:00,13.56,13.63,13.51,13.59,10281840.0,13.5201,13.5899,13.4702,13.55,10281840.0
2020-10-20 11:30:00,13.59,13.67,13.58,13.67,6491920.0,13.55,13.6297,13.54,13.6297,6491920.0
2020-10-20 12:00:00,13.66,13.67,13.63,13.66,5458920.0,13.6198,13.6297,13.5899,13.6198,5458920.0
2020-10-20 12:30:00,13.66,13.69,13.62,13.64,7327480.0,13.6198,13.6497,13.5799,13.5998,7327480.0
2020-10-20 13:00:00,13.65,13.73,13.64,13.71,7964840.0,13.6098,13.6896,13.5998,13.6696,7964840.0
2020-10-20 13:30:00,13.72,13.76,13.7,13.73,8106680.0,13.6796,13.7195,13.6596,13.6896,8106680.0
2020-10-20 14:00:00,13.73,13.79,13.69,13.78,9384520.0,13.6896,13.7494,13.6497,13.7394,9384520.0
2020-10-20 14:30:00,13.78,13.8,13.71,13.72,9045240.0,13.7394,13.7594,13.6696,13.6796,9045240.0
2020-10-20 15:00:00,13.71,13.76,13.61,13.66,12642440.0,13.6696,13.7195,13.5699,13.6198,12642440.0
2020-10-20 15:30:00,13.66,13.7,13.62,13.65,15704960.0,13.6198,13.6596,13.5799,13.6098,15704960.0
2020-10-21 09:30:00,13.63,13.77,13.58,13.77,24200040.0,13.5899,13.7294,13.54,13.7294,24200040.0
2020-10-21 10:00:00,13.77,13.79,13.71,13.74,10741680.0,13.7294,13.7494,13.6696,13.6995,10741680.0
2020-10-21 10:30:00,13.75,13.75,13.62,13.63,9845000.0,13.7095,13.7095,13.5799,13.5899,9845000.0
2020-10-21 11:00:00,13.64,13.64,13.48,13.56,13104960.0,13.5998,13.5998,13.4403,13.5201,13104960.0
2020-10-21 11:30:00,13.55,13.61,13.53,13.54,9201520.0,13.5101,13.5699,13.4901,13.5001,9201520.0
2020-10-21 12:00:00,13.54,13.65,13.51,13.6,9231480.0,13.5001,13.6098,13.4702,13.5599,9231480.0
2020-10-21 12:30:00,13.6,13.6,13.51,13.53,6246000.0,13.5599,13.5599,13.4702,13.4901,6246000.0
2020-10-21 13:00:00,13.53,13.59,13.51,13.58,6198280.0,13.4901,13.55,13.4702,13.54,6198280.0
2020-10-21 13:30:00,13.58,13.63,13.55,13.57,6399400.0,13.54,13.5899,13.5101,13.53,6399400.0
2020-10-21 14:00:00,13.57,13.6,13.54,13.58,5141040.0,13.53,13.5599,13.5001,13.54,5141040.0
2020-10-21 14:30:00,13.58,13.65,13.57,13.64,8813200.0,13.54,13.6098,13.53,13.5998,8813200.0
2020-10-21 15:00:00,13.64,13.64,13.56,13.61,8625440.0,13.5998,13.5998,13.5201,13.5699,8625440.0
2020-10-21 15:30:00,13.61,13.62,13.49,13.53,22294320.0,13.5699,13.5799,13.4503,13.4901,22294320.0
2020-10-22 09:30:00,13.52,13.61,13.51,13.59,23154600.0,13.4802,13.5699,13.4702,13.55,23154600.0
2020-10-22 10:00:00,13.59,13.61,13.38,13.4,19185000.0,13.55,13.5699,13.3406,13.3605,19185000.0
2020-10-22 10:30:00,13.41,13.42,13.26,13.32,23182800.0,13.3705,13.3805,13.2209,13.2808,23182800.0
2020-10-22 11:00:00,13.32,13.38,13.29,13.38,15778440.0,13.2808,13.3406,13.2509,13.3406,15778440.0
2020-10-22 11:30:00,13.38,13.39,13.32,13.34,9647120.0,13.3406,13.3506,13.2808,13.3007,9647120.0
2020-10-22 12:00:00,13.34,13.35,13.29,13.3,10719600.0,13.3007,13.3107,13.2509,13.2608,10719600.0
2020-10-22 12:30:00,13.3,13.33,13.23,13.32,12752560.0,13.2608,13.2907,13.191,13.2808,12752560.0
2020-10-22 13:00:00,13.32,13.38,13.3,13.38,13134240.0,13.2808,13.3406,13.2608,13.3406,13134240.0
2020-10-22 13:30:00,13.38,13.43,13.37,13.41,12016960.0,13.3406,13.3904,13.3306,13.3705,12016960.0
2020-10-22 14:00:00,13.42,13.43,13.37,13.38,9367320.0,13.3805,13.3904,13.3306,13.3406,9367320.0
2020-10-22 14:30:00,13.37,13.39,13.34,13.36,8403320.0,13.3306,13.3506,13.3007,13.3206,8403320.0
2020-10-22 15:00:00,13.36,13.38,13.33,13.37,11716160.0,13.3206,13.3406,13.2907,13.3306,11716160.0
2020-10-22 15:30:00,13.37,13.4,13.33,13.36,21504680.0,13.3306,13.3605,13.2907,13.3206,21504680.0
2020-10-23 09:30:00,13.45,13.5,13.29,13.47,30705760.0,13.4104,13.4602,13.2509,13.4303,30705760.0
2020-10-23 10:00:00,13.48,13.56,13.38,13.53,21794120.0,13.4403,13.5201,13.3406,13.4901,21794120.0
2020-10-23 10:30:00,13.52,13.54,13.41,13.45,10967480.0,13.4802,13.5001,13.3705,13.4104,10967480.0
2020-10-23 11:00:00,13.45,13.5,13.39,13.43,9072400.0,13.4104,13.4602,13.3506,13.3904,9072400.0
2020-10-23 11:30:00,13.43,13.44,13.35,13.41,5918920.0,13.3904,13.4004,13.3107,13.3705,5918920.0
2020-10-23 12:00:00,13.41,13.47,13.39,13.47,8081480.0,13.3705,13.4303,13.3506,13.4303,8081480.0
2020-10-23 12:30:00,13.47,13.5,13.46,13.47,7960480.0,13.4303,13.4602,13.4204,13.4303,7960480.0
2020-10-23 13:00:00,13.47,13.52,13.46,13.49,7379680.0,13.4303,13.4802,13.4204,13.4503,7379680.0
2020-10-23 13:30:00,13.49,13.51,13.46,13.49,7955040.0,13.4503,13.4702,13.4204,13.4503,7955040.0
2020-10-23 14:00:00,13.5,13.55,13.49,13.55,9359800.0,13.4602,13.5101,13.4503,13.5101,9359800.0
2020-10-23 14:30:00,13.55,13.55,13.48,13.49,6950920.0,13.5101,13.5101,13.4403,13.4503,6950920.0
2020-10-23 15:00:00,13.48,13.54,13.48,13.53,6198240.0,13.4403,13.5001,13.4403,13.4901,6198240.0
2020-10-23 15:30:00,13.53,13.59,13.51,13.59,19341120.0,13.4901,13.55,13.4702,13.55,19341120.0
2020-10-26 09:30:00,13.43,13.67,13.41,13.65,23550880.0,13.3904,13.6297,13.3705,13.6098,23550880.0
2020-10-26 10:00:00,13.64,13.69,13.52,13.53,13681040.0,13.5998,13.6497,13.4802,13.4901,13681040.0
2020-10-26 10:30:00,13.53,13.54,13.41,13.41,11382920.0,13.4901,13.5001,13.3705,13.3705,11382920.0
2020-10-26 11:00:00,13.41,13.41,13.31,13.32,18600080.0,13.3705,13.3705,13.2708,13.2808,18600080.0
2020-10-26 11:30:00,13.31,13.35,13.24,13.28,15890720.0,13.2708,13.3107,13.201,13.2409,15890720.0
2020-10-26 12:00:00,13.28,13.3,13.24,13.29,7931000.0,13.2409,13.2608,13.201,13.2509,7931000.0
2020-10-26 12:30:00,13.28,13.29,13.11,13.12,14771880.0,13.2409,13.2509,13.0714,13.0814,14771880.0
2020-10-26 13:00:00,13.12,13.14,13.07,13.07,11488880.0,13.0814,13.1013,13.0315,13.0315,11488880.0
2020-10-26 13:30:00,13.07,13.12,13.04,13.12,14052920.0,13.0315,13.0814,13.0016,13.0814,14052920.0
2020-10-26 14:00:00,13.12,13.13,13.06,13.1,10791120.0,13.0814,13.0913,13.0215,13.0614,10791120.0
2020-10-26 14:30:00,13.1,13.13,13.06,13.11,15101760.0,13.0614,13.0913,13.0215,13.0714,15101760.0
2020-10-26 15:00:00,13.11,13.15,13.06,13.13,14044200.0,13.0714,13.1113,13.0215,13.0913,14044200.0
2020-10-26 15:30:00,13.13,13.15,13.06,13.14,30423240.0,13.0913,13.1113,13.0215,13.1013,30423240.0
2020-10-27 09:30:00,13.3,13.42,13.24,13.31,38184600.0,13.2608,13.3805,13.201,13.2708,38184600.0
2020-10-27 10:00:00,13.31,13.33,13.19,13.22,16446880.0,13.2708,13.2907,13.1511,13.1811,16446880.0
2020-10-27 10:30:00,13.22,13.35,13.21,13.32,13191040.0,13.1811,13.3107,13.1711,13.2808,13191040.0
2020-10-27 11:00:00,13.32,13.41,13.32,13.36,12837960.0,13.2808,13.3705,13.2808,13.3206,12837960.0
2020-10-27 11:30:00,13.37,13.42,13.34,13.41,7104400.0,13.3306,13.3805,13.3007,13.3705,7104400.0
2020-10-27 12:00:00,13.41,13.43,13.31,13.32,7550360.0,13.3705,13.3904,13.2708,13.2808,7550360.0
2020-10-27 12:30:00,13.32,13.35,13.29,13.31,6156120.0,13.2808,13.3107,13.2509,13.2708,6156120.0
2020-10-27 13:00:00,13.31,13.31,13.26,13.29,6203640.0,13.2708,13.2708,13.2209,13.2509,6203640.0
2020-10-27 13:30:00,13.29,13.34,13.28,13.33,5782520.0,13.2509,13.3007,13.2409,13.2907,5782520.0
2020-10-27 14:00:00,13.33,13.34,13.28,13.33,5708160.0,13.2907,13.3007,13.2409,13.2907,5708160.0
2020-10-27 14:30:00,13.33,13.33,13.27,13.32,6377760.0,13.2907,13.2907,13.2309,13.2808,6377760.0
2020-10-27 15:00:00,13.33,13.37,13.29,13.36,8354000.0,13.2907,13.3306,13.2509,13.3206,8354000.0
2020-10-27 15:30:00,13.36,13.44,13.36,13.39,23831840.0,13.3206,13.4004,13.3206,13.3506,23831840.0
2020-10-28 09:30:00,13.21,13.26,12.92,12.96,35959800.0,13.1711,13.2209,12.8819,12.9218,35959800.0
2020-10-28 10:00:00,12.96,12.98,12.84,12.88,23263240.0,12.9218,12.9418,12.8022,12.8421,23263240.0
2020-10-28 10:30:00,12.88,12.92,12.84,12.91,16848200.0,12.8421,12.8819,12.8022,12.872,16848200.0
2020-10-28 11:00:00,12.9,12.96,12.86,12.88,13310840.0,12.862,12.9218,12.8221,12.8421,13310840.0
2020-10-28 11:30:00,12.88,12.9,12.84,12.87,12506040.0,12.8421,12.862,12.8022,12.8321,12506040.0
2020-10-28 12:00:00,12.86,12.91,12.85,12.86,10434000.0,12.8221,12.872,12.8122,12.8221,10434000.0
2020-10-28 12:30:00,12.86,12.89,12.82,12.83,8631600.0,12.8221,12.852,12.7822,12.7922,8631600.0
2020-10-28 13:00:00,12.83,12.85,12.73,12.78,14526640.0,12.7922,12.8122,12.6925,12.7424,14526640.0
2020-10-28 13:30:00,12.78,12.83,12.78,12.81,12114920.0,12.7424,12.7922,12.7424,12.7723,12114920.0
2020-10-28 14:00:00,12.81,12.83,12.75,12.8,9011440.0,12.7723,12.7922,12.7124,12.7623,9011440.0
2020-10-28 14:30:00,12.8,12.82,12.7,12.76,15394480.0,12.7623,12.7822,12.6626,12.7224,15394480.0
2020-10-28 15:00:00,12.76,12.83,12.73,12.8,14240160.0,12.7224,12.7922,12.6925,12.7623,14240160.0
2020-10-28 15:30:00,12.8,12.85,12.61,12.63,37723920.0,12.7623,12.8122,12.5729,12.5928,37723920.0
2020-10-29 09:30:00,12.84,12.95,12.75,12.94,46147160.0,12.8022,12.9119,12.7124,12.9019,46147160.0
2020-10-29 10:00:00,12.94,13.02,12.93,13.01,24978920.0,12.9019,12.9817,12.8919,12.9717,24978920.0
2020-10-29 10:30:00,13.01,13.02,12.92,12.98,14717720.0,12.9717,12.9817,12.8819,12.9418,14717720.0
2020-10-29 11:00:00,12.98,13.08,12.96,13.07,13567480.0,12.9418,13.0415,12.9218,13.0315,13567480.0
2020-10-29 11:30:00,13.07,13.08,12.97,13.01,11554640.0,13.0315,13.0415,12.9318,12.9717,11554640.0
2020-10-29 12:00:00,13.01,13.03,12.98,13.01,7674480.0,12.9717,12.9916,12.9418,12.9717,7674480.0
2020-10-29 12:30:00,13.01,13.09,12.99,13.07,10346920.0,12.9717,13.0514,12.9517,13.0315,10346920.0
2020-10-29 13:00:00,13.07,13.1,13.04,13.09,9560040.0,13.0315,13.0614,13.0016,13.0514,9560040.0
2020-10-29 13:30:00,13.09,13.1,13.04,13.08,8701760.0,13.0514,13.0614,13.0016,13.0415,8701760.0
2020-10-29 14:00:00,13.08,13.19,13.08,13.19,14684000.0,13.0415,13.1511,13.0415,13.1511,14684000.0
2020-10-29 14:30:00,13.19,13.19,13.12,13.14,12345560.0,13.1511,13.1511,13.0814,13.1013,12345560.0
2020-10-29 15:00:00,13.14,13.16,13.07,13.11,11613840.0,13.1013,13.1212,13.0315,13.0714,11613840.0
2020-10-29 15:30:00,13.1,13.15,13.01,13.02,20034720.0,13.0614,13.1113,12.9717,12.9817,20034720.0
2020-10-30 09:30:00,12.84,12.94,12.72,12.8,28973880.0,12.8022,12.9019,12.6825,12.7623,28973880.0
2020-10-30 10:00:00,12.8,12.83,12.56,12.57,23774760.0,12.7623,12.7922,12.523,12.533,23774760.0
2020-10-30 10:30:00,12.57,12.6,12.41,12.41,29769600.0,12.533,12.5629,12.3734,12.3734,29769600.0
2020-10-30 11:00:00,12.41,12.52,12.41,12.45,21358280.0,12.3734,12.4831,12.3734,12.4133,21358280.0
2020-10-30 11:30:00,12.45,12.45,12.39,12.41,12677360.0,12.4133,12.4133,12.3535,12.3734,12677360.0
2020-10-30 12:00:00,12.4,12.56,12.39,12.55,15370400.0,12.3635,12.523,12.3535,12.513,15370400.0
2020-10-30 12:30:00,12.55,12.55,12.38,12.38,15298480.0,12.513,12.513,12.3435,12.3435,15298480.0
2020-10-30 13:00:00,12.38,12.42,12.33,12.37,11712280.0,12.3435,12.3834,12.2937,12.3336,11712280.0
2020-10-30 13:30:00,12.37,12.37,12.3,12.33,11385480.0,12.3336,12.3336,12.2638,12.2937,11385480.0
2020-10-30 14:00:00,12.33,12.37,12.3,12.32,12561360.0,12.2937,12.3336,12.2638,12.2837,12561360.0
2020-10-30 14:30:00,12.31,12.37,12.3,12.36,11270880.0,12.2737,12.3336,12.2638,12.3236,11270880.0
2020-10-30 15:00:00,12.35,12.45,12.34,12.39,15687400.0,12.3136,12.4133,12.3037,12.3535,15687400.0
2020-10-30 15:30:00,12.39,12.56,12.36,12.56,40357200.0,12.3535,12.523,12.3236,12.523,40357200.0
2020-11-02 09:30:00,12.65,12.78,12.5,12.71,40750760.0,12.6127,12.7424,12.4632,12.6726,40750760.0
2020-11-02 10:00:00,12.72,12.8,12.65,12.78,20456680.0,12.6825,12.7623,12.6127,12.7424,20456680.0
2020-11-02 10:30:00,12.78,12.84,12.71,12.74,16557560.0,12.7424,12.8022,12.6726,12.7025,16557560.0
2020-11-02 11:00:00,12.74,12.75,12.6,12.63,13417640.0,12.7025,12.7124,12.5629,12.5928,13417640.0
2020-11-02 11:30:00,12.63,12.67,12.56,12.62,13709160.0,12.5928,12.6327,12.523,12.5828,13709160.0
2020-11-02 12:00:00,12.61,12.65,12.55,12.6,11452120.0,12.5729,12.6127,12.513,12.5629,11452120.0
2020-11-02 12:30:00,12.6,12.6,12.49,12.51,10044880.0,12.5629,12.5629,12.4532,12.4732,10044880.0
2020-11-02 13:00:00,12.52,12.53,12.43,12.49,11250920.0,12.4831,12.4931,12.3934,12.4532,11250920.0
2020-11-02 13:30:00,12.49,12.51,12.4,12.41,10734120.0,12.4532,12.4732,12.3635,12.3734,10734120.0
2020-11-02 14:00:00,12.4,12.47,12.4,12.47,8989200.0,12.3635,12.4333,12.3635,12.4333,8989200.0
2020-11-02 14:30:00,12.48,12.53,12.44,12.52,9362000.0,12.4432,12.4931,12.4034,12.4831,9362000.0
2020-11-02 15:00:00,12.52,12.56,12.49,12.54,10809600.0,12.4831,12.523,12.4532,12.5031,10809600.0
2020-11-02 15:30:00,12.55,12.59,12.49,12.58,16061680.0,12.513,12.5529,12.4532,12.5429,16061680.0
2020-11-03 09:30:00,12.71,12.82,12.6,12.82,27328640.0,12.6726,12.7822,12.5629,12.7822,27328640.0
2020-11-03 10:00:00,12.82,12.96,12.8,12.92,22461240.0,12.7822,12.9218,12.7623,12.8819,22461240.0
2020-11-03 10:30:00,12.92,12.98,12.89,12.98,15124280.0,12.8819,12.9418,12.852,12.9418,15124280.0
2020-11-03 11:00:00,12.98,13.0,12.92,12.92,11520000.0,12.9418,12.9617,12.8819,12.8819,11520000.0
2020-11-03 11:30:00,12.92,12.98,12.9,12.92,8244680.0,12.8819,12.9418,12.862,12.8819,8244680.0
2020-11-03 12:00:00,12.92,12.99,12.9,12.98,8713400.0,12.8819,12.9517,12.862,12.9418,8713400.0
2020-11-03 12:30:00,12.98,13.0,12.96,12.98,5711360.0,12.9418,12.9617,12.9218,12.9418,5711360.0
2020-11-03 13:00:00,12.98,13.0,12.95,12.96,4893440.0,12.9418,12.9617,12.9119,12.9218,4893440.0
2020-11-03 13:30:00,12.97,13.0,12.89,12.9,10584400.0,12.9318,12.9617,12.852,12.862,10584400.0
2020-11-03 14:00:00,12.9,12.98,12.89,12.93,8527760.0,12.862,12.9418,12.852,12.8919,8527760.0
2020-11-03 14:30:00,12.93,12.99,12.92,12.97,6972000.0,12.8919,12.9517,12.8819,12.9318,6972000.0
2020-11-03 15:00:00,12.97,13.03,12.93,13.02,10470960.0,12.9318,12.9916,12.8919,12.9817,10470960.0
2020-11-03 15:30:00,13.03,13.11,13.01,13.02,34121880.0,12.9916,13.0714,12.9717,12.9817,34121880.0
2020-11-04 09:30:00,13.38,13.58,13.34,13.42,50665400.0,13.3406,13.54,13.3007,13.3805,50665400.0
2020-11-04 10:00:00,13.43,13.68,13.39,13.65,35979920.0,13.3904,13.6397,13.3506,13.6098,35979920.0
2020-11-04 10:30:00,13.65,13.67,13.56,13.62,20460120.0,13.6098,13.6297,13.5201,13.5799,20460120.0
2020-11-04 11:00:00,13.62,13.64,13.51,13.59,13632640.0,13.5799,13.5998,13.4702,13.55,13632640.0
2020-11-04 11:30:00,13.6,13.69,13.59,13.67,10993240.0,13.5599,13.6497,13.55,13.6297,10993240.0
2020-11-04 12:00:00,13.67,13.73,13.63,13.72,16304560.0,13.6297,13.6896,13.5899,13.6796,16304560.0
2020-11-04 12:30:00,13.72,13.76,13.68,13.69,15386560.0,13.6796,13.7195,13.6397,13.6497,15386560.0
2020-11-04 13:00:00,13.7,13.71,13.64,13.71,12158600.0,13.6596,13.6696,13.5998,13.6696,12158600.0
2020-11-04 13:30:00,13.71,13.76,13.68,13.74,14090680.0,13.6696,13.7195,13.6397,13.6995,14090680.0
2020-11-04 14:00:00,13.74,13.78,13.72,13.77,11836960.0,13.6995,13.7394,13.6796,13.7294,11836960.0
2020-11-04 14:30:00,13.77,13.82,13.73,13.8,15232560.0,13.7294,13.7793,13.6896,13.7594,15232560.0
2020-11-04 15:00:00,13.8,13.83,13.74,13.76,16443760.0,13.7594,13.7893,13.6995,13.7195,16443760.0
2020-11-04 15:30:00,13.76,13.83,13.72,13.79,23377560.0,13.7195,13.7893,13.6796,13.7494,23377560.0
2020-11-05 09:30:00,14.16,14.3,14.01,14.25,55918920.0,14.1183,14.2579,13.9687,14.208,55918920.0
2020-11-05 10:00:00,14.25,14.34,14.11,14.11,29805320.0,14.208,14.2978,14.0684,14.0684,29805320.0
2020-11-05 10:30:00,14.11,14.17,14.05,14.16,16105440.0,14.0684,14.1283,14.0086,14.1183,16105440.0
2020-11-05 11:00:00,14.17,14.19,14.11,14.17,9787640.0,14.1283,14.1482,14.0684,14.1283,9787640.0
2020-11-05 11:30:00,14.18,14.19,14.07,14.08,10431520.0,14.1382,14.1482,14.0286,14.0385,10431520.0
2020-11-05 12:00:00,14.09,14.14,14.03,14.04,9643160.0,14.0485,14.0984,13.9887,13.9986,9643160.0
2020-11-05 12:30:00,14.05,14.09,13.99,14.05,8423560.0,14.0086,14.0485,13.9488,14.0086,8423560.0
2020-11-05 13:00:00,14.05,14.12,14.05,14.11,5349120.0,14.0086,14.0784,14.0086,14.0684,5349120.0
2020-11-05 13:30:00,14.11,14.13,14.07,14.09,4823120.0,14.0684,14.0884,14.0286,14.0485,4823120.0
2020-11-05 14:00:00,14.09,14.13,14.09,14.12,4695960.0,14.0485,14.0884,14.0485,14.0784,4695960.0
2020-11-05 14:30:00,14.12,14.17,14.09,14.17,9018640.0,14.0784,14.1283,14.0485,14.1283,9018640.0
2020-11-05 15:00:00,14.17,14.19,14.12,14.14,8266120.0,14.1283,14.1482,14.0784,14.0984,8266120.0
2020-11-05 15:30:00,14.13,14.18,14.07,14.16,19575240.0,14.0884,14.1382,14.0286,14.1183,19575240.0
2020-11-06 09:30:00,14.1,14.21,13.9,13.91,45018400.0,14.0585,14.1681,13.8591,13.869,45018400.0
2020-11-06 10:00:00,13.92,14.25,13.91,14.24,24483720.0,13.879,14.208,13.869,14.1981,24483720.0
2020-11-06 10:30:00,14.24,14.27,14.16,14.19,17675240.0,14.1981,14.228,14.1183,14.1482,17675240.0
2020-11-06 11:00:00,14.19,14.28,14.17,14.26,13085120.0,14.1482,14.2379,14.1283,14.218,13085120.0
2020-11-06 11:30:00,14.26,14.36,14.25,14.34,16722200.0,14.218,14.3177,14.208,14.2978,16722200.0
2020-11-06 12:00:00,14.34,14.38,14.32,14.35,11948280.0,14.2978,14.3376,14.2778,14.3077,11948280.0
2020-11-06 12:30:00,14.36,14.43,14.36,14.43,12272280.0,14.3177,14.3875,14.3177,14.3875,12272280.0
2020-11-06 13:00:00,14.42,14.51,14.42,14.5,19321640.0,14.3775,14.4673,14.3775,14.4573,19321640.0
2020-11-06 13:30:00,14.5,14.55,14.48,14.53,20709400.0,14.4573,14.5071,14.4374,14.4872,20709400.0
2020-11-06 14:00:00,14.53,14.57,14.48,14.49,14484120.0,14.4872,14.5271,14.4374,14.4473,14484120.0
2020-11-06 14:30:00,14.49,14.53,14.48,14.51,12456200.0,14.4473,14.4872,14.4374,14.4673,12456200.0
2020-11-06 15:00:00,14.51,14.58,14.48,14.54,18058360.0,14.4673,14.5371,14.4374,14.4972,18058360.0
2020-11-06 15:30:00,14.54,14.59,14.52,14.56,27158880.0,14.4972,14.547,14.4772,14.5171,27158880.0
2020-11-09 09:30:00,14.55,14.57,13.96,14.25,72879040.0,14.5071,14.5271,13.9189,14.208,72879040.0
2020-11-09 10:00:00,14.25,14.64,14.24,14.64,45911760.0,14.208,14.5969,14.1981,14.5969,45911760.0
2020-11-09 10:30:00,14.64,14.69,14.34,14.42,34681240.0,14.5969,14.6467,14.2978,14.3775,34681240.0
2020-11-09 11:00:00,14.43,14.47,14.25,14.46,26489800.0,14.3875,14.4274,14.208,14.4174,26489800.0
2020-11-09 11:30:00,14.46,14.47,14.33,14.34,10669680.0,14.4174,14.4274,14.2878,14.2978,10669680.0
2020-11-09 12:00:00,14.35,14.38,14.25,14.27,15555800.0,14.3077,14.3376,14.208,14.228,15555800.0
2020-11-09 12:30:00,14.27,14.27,14.11,14.15,23139520.0,14.228,14.228,14.0684,14.1083,23139520.0
2020-11-09 13:00:00,14.16,14.2,14.07,14.08,15537360.0,14.1183,14.1582,14.0286,14.0385,15537360.0
2020-11-09 13:30:00,14.08,14.1,14.03,14.07,14916480.0,14.0385,14.0585,13.9887,14.0286,14916480.0
2020-11-09 14:00:00,14.07,14.08,13.88,13.88,20324440.0,14.0286,14.0385,13.8391,13.8391,20324440.0
2020-11-09 14:30:00,13.88,13.9,13.79,13.84,30390160.0,13.8391,13.8591,13.7494,13.7992,30390160.0
2020-11-09 15:00:00,13.84,13.94,13.8,13.8,21723040.0,13.7992,13.8989,13.7594,13.7594,21723040.0
2020-11-09 15:30:00,13.81,13.84,13.61,13.64,36693720.0,13.7693,13.7992,13.5699,13.5998,36693720.0
2020-11-10 09:30:00,13.55,13.61,12.98,13.09,83364640.0,13.5101,13.5699,12.9418,13.0514,83364640.0
2020-11-10 10:00:00,13.08,13.09,12.77,12.77,54448040.0,13.0415,13.0514,12.7324,12.7324,54448040.0
2020-11-10 10:30:00,12.76,12.85,12.63,12.82,39826080.0,12.7224,12.8122,12.5928,12.7822,39826080.0
2020-11-10 11:00:00,12.82,13.02,12.81,13.02,36558160.0,12.7822,12.9817,12.7723,12.9817,36558160.0
2020-11-10 11:30:00,13.02,13.14,13.0,13.01,33041760.0,12.9817,13.1013,12.9617,12.9717,33041760.0
2020-11-10 12:00:00,13.02,13.19,13.0,13.02,24206360.0,12.9817,13.1511,12.9617,12.9817,24206360.0
2020-11-10 12:30:00,13.02,13.07,12.93,12.94,17185600.0,12.9817,13.0315,12.8919,12.9019,17185600.0
2020-11-10 13:00:00,12.94,12.99,12.82,12.87,16953400.0,12.9019,12.9517,12.7822,12.8321,16953400.0
2020-11-10 13:30:00,12.86,12.91,12.79,12.86,20032240.0,12.8221,12.872,12.7523,12.8221,20032240.0
2020-11-10 14:00:00,12.86,12.92,12.75,12.78,18966480.0,12.8221,12.8819,12.7124,12.7424,18966480.0
2020-11-10 14:30:00,12.78,12.9,12.77,12.85,17863800.0,12.7424,12.862,12.7324,12.8122,17863800.0
2020-11-10 15:00:00,12.84,12.89,12.76,12.85,22074480.0,12.8022,12.852,12.7224,12.8122,22074480.0
2020-11-10 15:30:00,12.85,12.86,12.7,12.76,43276400.0,12.8122,12.8221,12.6626,12.7224,43276400.0
2020-11-11 09:30:00,13.06,13.27,12.95,13.22,67416560.0,13.0215,13.2309,12.9119,13.1811,67416560.0
2020-11-11 10:00:00,13.23,13.3,13.16,13.26,34624040.0,13.191,13.2608,13.1212,13.2209,34624040.0
2020-11-11 10:30:00,13.27,13.28,13.09,13.18,22223120.0,13.2309,13.2409,13.0514,13.1412,22223120.0
2020-11-11 11:00:00,13.17,13.31,13.13,13.28,17991480.0,13.1312,13.2708,13.0913,13.2409,17991480.0
2020-11-11 11:30:00,13.28,13.37,13.23,13.36,17396440.0,13.2409,13.3306,13.191,13.3206,17396440.0
2020-11-11 12:00:00,13.36,13.39,13.31,13.33,12653920.0,13.3206,13.3506,13.2708,13.2907,12653920.0
2020-11-11 12:30:00,13.33,13.34,13.25,13.28,9747680.0,13.2907,13.3007,13.211,13.2409,9747680.0
2020-11-11 13:00:00,13.28,13.36,13.26,13.33,11671240.0,13.2409,13.3206,13.2209,13.2907,11671240.0
2020-11-11 13:30:00,13.33,13.38,13.31,13.32,8222000.0,13.2907,13.3406,13.2708,13.2808,8222000.0
2020-11-11 14:00:00,13.32,13.38,13.3,13.32,11256320.0,13.2808,13.3406,13.2608,13.2808,11256320.0
2020-11-11 14:30:00,13.31,13.36,13.3,13.31,11743000.0,13.2708,13.3206,13.2608,13.2708,11743000.0
2020-11-11 15:00:00,13.31,13.36,13.31,13.33,10622760.0,13.2708,13.3206,13.2708,13.2907,10622760.0
2020-11-11 15:30:00,13.33,13.44,13.32,13.42,21579560.0,13.2907,13.4004,13.2808,13.3805,21579560.0
2020-11-12 09:30:00,13.47,13.59,13.32,13.53,52864280.0,13.4303,13.55,13.2808,13.4901,52864280.0
2020-11-12 10:00:00,13.54,13.69,13.49,13.66,28931680.0,13.5001,13.6497,13.4503,13.6198,28931680.0
2020-11-12 10:30:00,13.66,13.77,13.64,13.65,27219960.0,13.6198,13.7294,13.5998,13.6098,27219960.0
2020-11-12 11:00:00,13.64,13.73,13.59,13.63,19681320.0,13.5998,13.6896,13.55,13.5899,19681320.0
2020-11-12 11:30:00,13.63,13.64,13.53,13.63,18285320.0,13.5899,13.5998,13.4901,13.5899,18285320.0
2020-11-12 12:00:00,13.63,13.67,13.58,13.59,12192000.0,13.5899,13.6297,13.54,13.55,12192000.0
2020-11-12 12:30:00,13.59,13.63,13.49,13.53,13990360.0,13.55,13.5899,13.4503,13.4901,13990360.0
2020-11-12 13:00:00,13.53,13.56,13.49,13.5,11858120.0,13.4901,13.5201,13.4503,13.4602,11858120.0
2020-11-12 13:30:00,13.5,13.55,13.46,13.54,10119440.0,13.4602,13.5101,13.4204,13.5001,10119440.0
2020-11-12 14:00:00,13.55,13.57,13.48,13.49,7333240.0,13.5101,13.53,13.4403,13.4503,7333240.0
2020-11-12 14:30:00,13.49,13.51,13.37,13.43,16461000.0,13.4503,13.4702,13.3306,13.3904,16461000.0
2020-11-12 15:00:00,13.43,13.48,13.38,13.43,8160080.0,13.3904,13.4403,13.3406,13.3904,8160080.0
2020-11-12 15:30:00,13.43,13.47,13.4,13.46,10513800.0,13.3904,13.4303,13.3605,13.4204,10513800.0
2020-11-13 09:30:00,13.62,13.67,13.48,13.54,37448800.0,13.5799,13.6297,13.4403,13.5001,37448800.0
2020-11-13 10:00:00,13.54,13.56,13.36,13.41,26013920.0,13.5001,13.5201,13.3206,13.3705,26013920.0
2020-11-13 10:30:00,13.41,13.41,13.11,13.17,25565000.0,13.3705,13.3705,13.0714,13.1312,25565000.0
2020-11-13 11:00:00,13.17,13.32,13.17,13.26,16811720.0,13.1312,13.2808,13.1312,13.2209,16811720.0
2020-11-13 11:30:00,13.26,13.31,13.21,13.3,9644840.0,13.2209,13.2708,13.1711,13.2608,9644840.0
2020-11-13 12:00:00,13.3,13.3,13.2,13.21,11186680.0,13.2608,13.2608,13.1611,13.1711,11186680.0
2020-11-13 12:30:00,13.21,13.23,13.18,13.21,9639840.0,13.1711,13.191,13.1412,13.1711,9639840.0
2020-11-13 13:00:00,13.21,13.23,13.17,13.18,7641680.0,13.1711,13.191,13.1312,13.1412,7641680.0
2020-11-13 13:30:00,13.18,13.18,13.06,13.09,15681360.0,13.1412,13.1412,13.0215,13.0514,15681360.0
2020-11-13 14:00:00,13.09,13.17,13.08,13.13,10298920.0,13.0514,13.1312,13.0415,13.0913,10298920.0
2020-11-13 14:30:00,13.13,13.23,13.1,13.22,11325880.0,13.0913,13.191,13.0614,13.1811,11325880.0
2020-11-13 15:00:00,13.22,13.26,13.2,13.25,12748400.0,13.1811,13.2209,13.1611,13.211,12748400.0
2020-11-13 15:30:00,13.25,13.31,13.23,13.3,24236800.0,13.211,13.2708,13.191,13.2608,24236800.0
2020-11-16 09:30:00,13.18,13.62,13.16,13.51,69187720.0,13.1412,13.5799,13.1212,13.4702,69187720.0
2020-11-16 10:00:00,13.51,13.65,13.5,13.59,36554160.0,13.4702,13.6098,13.4602,13.55,36554160.0
2020-11-16 10:30:00,13.59,13.63,13.54,13.59,19953720.0,13.55,13.5899,13.5001,13.55,19953720.0
2020-11-16 11:00:00,13.59,13.61,13.46,13.47,23747400.0,13.55,13.5699,13.4204,13.4303,23747400.0
2020-11-16 11:30:00,13.47,13.52,13.43,13.5,13371720.0,13.4303,13.4802,13.3904,13.4602,13371720.0
2020-11-16 12:00:00,13.51,13.54,13.43,13.51,14225920.0,13.4702,13.5001,13.3904,13.4702,14225920.0
2020-11-16 12:30:00,13.51,13.51,13.4,13.42,14372320.0,13.4702,13.4702,13.3605,13.3805,14372320.0
2020-11-16 13:00:00,13.42,13.46,13.38,13.39,18664400.0,13.3805,13.4204,13.3406,13.3506,18664400.0
2020-11-16 13:30:00,13.39,13.43,13.33,13.38,16149400.0,13.3506,13.3904,13.2907,13.3406,16149400.0
2020-11-16 14:00:00,13.38,13.45,13.35,13.43,12409560.0,13.3406,13.4104,13.3107,13.3904,12409560.0
2020-11-16 14:30:00,13.43,13.45,13.39,13.43,12786280.0,13.3904,13.4104,13.3506,13.3904,12786280.0
2020-11-16 15:00:00,13.43,13.44,13.39,13.41,10019560.0,13.3904,13.4004,13.3506,13.3705,10019560.0
2020-11-16 15:30:00,13.41,13.53,13.39,13.52,21996320.0,13.3705,13.4901,13.3506,13.4802,21996320.0
2020-11-17 09:30:00,13.55,13.57,13.3,13.31,31939040.0,13.5101,13.53,13.2608,13.2708,31939040.0
2020-11-17 10:00:00,13.32,13.5,13.32,13.48,17041840.0,13.2808,13.4602,13.2808,13.4403,17041840.0
2020-11-17 10:30:00,13.48,13.58,13.48,13.58,17850720.0,13.4403,13.54,13.4403,13.54,17850720.0
2020-11-17 11:00:00,13.58,13.6,13.37,13.41,19615040.0,13.54,13.5599,13.3306,13.3705,19615040.0
2020-11-17 11:30:00,13.41,13.44,13.38,13.42,11410240.0,13.3705,13.4004,13.3406,13.3805,11410240.0
2020-11-17 12:00:00,13.41,13.43,13.36,13.37,9455000.0,13.3705,13.3904,13.3206,13.3306,9455000.0
2020-11-17 12:30:00,13.37,13.4,13.34,13.39,9655280.0,13.3306,13.3605,13.3007,13.3506,9655280.0
2020-11-17 13:00:00,13.39,13.44,13.39,13.41,8290640.0,13.3506,13.4004,13.3506,13.3705,8290640.0
2020-11-17 13:30:00,13.41,13.42,13.35,13.4,7012840.0,13.3705,13.3805,13.3107,13.3605,7012840.0
2020-11-17 14:00:00,13.39,13.46,13.39,13.44,8900080.0,13.3506,13.4204,13.3506,13.4004,8900080.0
2020-11-17 14:30:00,13.44,13.47,13.4,13.4,10109600.0,13.4004,13.4303,13.3605,13.3605,10109600.0
2020-11-17 15:00:00,13.4,13.4,13.32,13.35,13284240.0,13.3605,13.3605,13.2808,13.3107,13284240.0
2020-11-17 15:30:00,13.35,13.44,13.32,13.42,22726160.0,13.3107,13.4004,13.2808,13.3805,22726160.0
2020-11-18 09:30:00,13.47,13.48,13.19,13.25,45920320.0,13.4303,13.4403,13.1511,13.211,45920320.0
2020-11-18 10:00:00,13.25,13.41,13.2,13.41,28853000.0,13.211,13.3705,13.1611,13.3705,28853000.0
2020-11-18 10:30:00,13.41,13.49,13.36,13.49,19001280.0,13.3705,13.4503,13.3206,13.4503,19001280.0
2020-11-18 11:00:00,13.49,13.5,13.38,13.42,15257040.0,13.4503,13.4602,13.3406,13.3805,15257040.0
2020-11-18 11:30:00,13.41,13.48,13.41,13.47,9910320.0,13.3705,13.4403,13.3705,13.4303,9910320.0
2020-11-18 12:00:00,13.47,13.56,13.47,13.55,16029720.0,13.4303,13.5201,13.4303,13.5101,16029720.0
2020-11-18 12:30:00,13.55,13.57,13.49,13.52,11282080.0,13.5101,13.53,13.4503,13.4802,11282080.0
2020-11-18 13:00:00,13.52,13.54,13.48,13.48,8925440.0,13.4802,13.5001,13.4403,13.4403,8925440.0
2020-11-18 13:30:00,13.48,13.49,13.43,13.46,9006000.0,13.4403,13.4503,13.3904,13.4204,9006000.0
2020-11-18 14:00:00,13.46,13.48,13.4,13.43,12032400.0,13.4204,13.4403,13.3605,13.3904,12032400.0
2020-11-18 14:30:00,13.43,13.48,13.43,13.48,12541240.0,13.3904,13.4403,13.3904,13.4403,12541240.0
2020-11-18 15:00:00,13.48,13.61,13.48,13.58,24578000.0,13.4403,13.5699,13.4403,13.54,24578000.0
2020-11-18 15:30:00,13.58,13.6,13.4,13.43,41006320.0,13.54,13.5599,13.3605,13.3904,41006320.0
2020-11-19 09:30:00,13.21,13.41,13.1,13.24,96344520.0,13.1711,13.3705,13.0614,13.201,96344520.0
2020-11-19 10:00:00,13.24,13.28,13.18,13.24,32950560.0,13.201,13.2409,13.1412,13.201,32950560.0
2020-11-19 10:30:00,13.25,13.25,13.19,13.2,20677480.0,13.211,13.211,13.1511,13.1611,20677480.0
2020-11-19 11:00:00,13.2,13.23,13.16,13.22,22870480.0,13.1611,13.191,13.1212,13.1811,22870480.0
2020-11-19 11:30:00,13.22,13.36,13.22,13.32,28709400.0,13.1811,13.3206,13.1811,13.2808,28709400.0
2020-11-19 12:00:00,13.32,13.43,13.32,13.38,21747560.0,13.2808,13.3904,13.2808,13.3406,21747560.0
2020-11-19 12:30:00,13.39,13.4,13.29,13.38,16508720.0,13.3506,13.3605,13.2509,13.3406,16508720.0
2020-11-19 13:00:00,13.38,13.41,13.35,13.4,13678600.0,13.3406,13.3705,13.3107,13.3605,13678600.0
2020-11-19 13:30:00,13.4,13.48,13.4,13.47,22275160.0,13.3605,13.4403,13.3605,13.4303,22275160.0
2020-11-19 14:00:00,13.47,13.49,13.41,13.44,13389560.0,13.4303,13.4503,13.3705,13.4004,13389560.0
2020-11-19 14:30:00,13.43,13.49,13.43,13.45,14582960.0,13.3904,13.4503,13.3904,13.4104,14582960.0
2020-11-19 15:00:00,13.45,13.45,13.4,13.44,14710720.0,13.4104,13.4104,13.3605,13.4004,14710720.0
2020-11-19 15:30:00,13.45,13.45,13.39,13.45,26018120.0,13.4104,13.4104,13.3506,13.4104,26018120.0
2020-11-20 09:30:00,13.46,13.49,13.26,13.31,40919880.0,13.4204,13.4503,13.2209,13.2708,40919880.0
2020-11-20 10:00:00,13.31,13.36,13.29,13.33,13526840.0,13.2708,13.3206,13.2509,13.2907,13526840.0
2020-11-20 10:30:00,13.33,13.35,13.3,13.3,10181520.0,13.2907,13.3107,13.2608,13.2608,10181520.0
2020-11-20 11:00:00,13.3,13.31,13.27,13.29,13496320.0,13.2608,13.2708,13.2309,13.2509,13496320.0
2020-11-20 11:30:00,13.28,13.28,13.18,13.22,20018960.0,13.2409,13.2409,13.1412,13.1811,20018960.0
2020-11-20 12:00:00,13.22,13.27,13.21,13.27,9120800.0,13.1811,13.2309,13.1711,13.2309,9120800.0
2020-11-20 12:30:00,13.26,13.3,13.25,13.29,6994480.0,13.2209,13.2608,13.211,13.2509,6994480.0
2020-11-20 13:00:00,13.29,13.33,13.27,13.33,8403520.0,13.2509,13.2907,13.2309,13.2907,8403520.0
2020-11-20 13:30:00,13.33,13.33,13.26,13.27,5996640.0,13.2907,13.2907,13.2209,13.2309,5996640.0
2020-11-20 14:00:00,13.27,13.28,13.24,13.28,5566160.0,13.2309,13.2409,13.201,13.2409,5566160.0
2020-11-20 14:30:00,13.27,13.28,13.2,13.2,8854520.0,13.2309,13.2409,13.1611,13.1611,8854520.0
2020-11-20 15:00:00,13.21,13.23,13.13,13.13,22652800.0,13.1711,13.191,13.0913,13.0913,22652800.0
2020-11-20 15:30:00,13.13,13.16,13.07,13.09,30432000.0,13.0913,13.1212,13.0315,13.0514,30432000.0
2020-11-23 09:30:00,13.17,13.38,13.15,13.29,42033320.0,13.1312,13.3406,13.1113,13.2509,42033320.0
2020-11-23 10:00:00,13.29,13.31,13.09,13.1,33662200.0,13.2509,13.2708,13.0514,13.0614,33662200.0
2020-11-23 10:30:00,13.1,13.19,13.1,13.14,13805720.0,13.0614,13.1511,13.0614,13.1013,13805720.0
2020-11-23 11:00:00,13.14,13.16,13.02,13.06,16184240.0,13.1013,13.1212,12.9817,13.0215,16184240.0
2020-11-23 11:30:00,13.06,13.11,13.03,13.1,11632320.0,13.0215,13.0714,12.9916,13.0614,11632320.0
2020-11-23 12:00:00,13.09,13.12,13.06,13.11,10966040.0,13.0514,13.0814,13.0215,13.0714,10966040.0
2020-11-23 12:30:00,13.11,13.13,13.06,13.12,7011240.0,13.0714,13.0913,13.0215,13.0814,7011240.0
2020-11-23 13:00:00,13.13,13.2,13.12,13.2,12442880.0,13.0913,13.1611,13.0814,13.1611,12442880.0
2020-11-23 13:30:00,13.19,13.21,13.11,13.13,9673640.0,13.1511,13.1711,13.0714,13.0913,9673640.0
2020-11-23 14:00:00,13.13,13.13,13.08,13.09,6458960.0,13.0913,13.0913,13.0415,13.0514,6458960.0
2020-11-23 14:30:00,13.09,13.18,13.08,13.16,7467400.0,13.0514,13.1412,13.0415,13.1212,7467400.0
2020-11-23 15:00:00,13.16,13.2,13.15,13.16,10579200.0,13.1212,13.1611,13.1113,13.1212,10579200.0
2020-11-23 15:30:00,13.16,13.18,13.13,13.13,20615720.0,13.1212,13.1412,13.0913,13.0913,20615720.0
2020-11-24 09:30:00,13.14,13.16,12.88,13.0,43075440.0,13.1013,13.1212,12.8421,12.9617,43075440.0
2020-11-24 10:00:00,13.0,13.05,12.92,12.94,23307920.0,12.9617,13.0116,12.8819,12.9019,23307920.0
2020-11-24 10:30:00,12.94,13.02,12.89,13.02,16887120.0,12.9019,12.9817,12.852,12.9817,16887120.0
2020-11-24 11:00:00,13.02,13.09,13.01,13.05,13395760.0,12.9817,13.0514,12.9717,13.0116,13395760.0
2020-11-24 11:30:00,13.05,13.06,12.93,12.93,17018360.0,13.0116,13.0215,12.8919,12.8919,17018360.0
2020-11-24 12:00:00,12.93,12.98,12.91,12.98,16542880.0,12.8919,12.9418,12.872,12.9418,16542880.0
2020-11-24 12:30:00,12.98,13.0,12.96,12.99,9322680.0,12.9418,12.9617,12.9218,12.9517,9322680.0
2020-11-24 13:00:00,12.99,13.01,12.94,12.98,9500520.0,12.9517,12.9717,12.9019,12.9418,9500520.0
2020-11-24 13:30:00,12.98,13.04,12.97,13.04,8245000.0,12.9418,13.0016,12.9318,13.0016,8245000.0
2020-11-24 14:00:00,13.04,13.05,12.98,13.0,7160880.0,13.0016,13.0116,12.9418,12.9617,7160880.0
2020-11-24 14:30:00,13.0,13.02,12.99,13.01,5263040.0,12.9617,12.9817,12.9517,12.9717,5263040.0
2020-11-24 15:00:00,13.01,13.02,12.98,12.99,6639040.0,12.9717,12.9817,12.9418,12.9517,6639040.0
2020-11-24 15:30:00,12.99,12.99,12.91,12.96,30768400.0,12.9517,12.9517,12.872,12.9218,30768400.0
2020-11-25 09:30:00,13.03,13.2,13.02,13.19,38143920.0,12.9916,13.1611,12.9817,13.1511,38143920.0
2020-11-25 10:00:00,13.19,13.21,13.08,13.14,14516800.0,13.1511,13.1711,13.0415,13.1013,14516800.0
2020-11-25 10:30:00,13.14,13.17,13.12,13.16,6281840.0,13.1013,13.1312,13.0814,13.1212,6281840.0
2020-11-25 11:00:00,13.16,13.25,13.16,13.22,13672640.0,13.1212,13.211,13.1212,13.1811,13672640.0
2020-11-25 11:30:00,13.22,13.23,13.12,13.14,10382000.0,13.1811,13.191,13.0814,13.1013,10382000.0
2020-11-25 12:00:00,13.14,13.17,13.11,13.15,6276400.0,13.1013,13.1312,13.0714,13.1113,6276400.0
2020-11-25 12:30:00,13.15,13.22,13.15,13.21,6266480.0,13.1113,13.1811,13.1113,13.1711,6266480.0
2020-11-25 13:00:00,13.21,13.26,13.2,13.23,13191760.0,13.1711,13.2209,13.1611,13.191,13191760.0
2020-11-25 13:30:00,13.22,13.26,13.19,13.24,6001240.0,13.1811,13.2209,13.1511,13.201,6001240.0
2020-11-25 14:00:00,13.25,13.26,13.22,13.23,6504360.0,13.211,13.2209,13.1811,13.191,6504360.0
2020-11-25 14:30:00,13.24,13.26,13.22,13.26,7093800.0,13.201,13.2209,13.1811,13.2209,7093800.0
2020-11-25 15:00:00,13.26,13.27,13.22,13.25,7889760.0,13.2209,13.2309,13.1811,13.211,7889760.0
2020-11-25 15:30:00,13.26,13.27,13.21,13.24,15330600.0,13.2209,13.2309,13.1711,13.201,15330600.0
2020-11-27 09:30:00,13.37,13.41,13.27,13.28,28757720.0,13.3306,13.3705,13.2309,13.2409,28757720.0
2020-11-27 10:00:00,13.28,13.38,13.24,13.35,13911840.0,13.2409,13.3406,13.201,13.3107,13911840.0
2020-11-27 10:30:00,13.35,13.39,13.33,13.34,11180480.0,13.3107,13.3506,13.2907,13.3007,11180480.0
2020-11-27 11:00:00,13.34,13.34,13.29,13.31,7712200.0,13.3007,13.3007,13.2509,13.2708,7712200.0
2020-11-27 11:30:00,13.31,13.33,13.17,13.22,15985040.0,13.2708,13.2907,13.1312,13.1811,15985040.0
2020-11-27 12:00:00,13.22,13.28,13.22,13.25,10767280.0,13.1811,13.2409,13.1811,13.211,10767280.0
2020-11-27 12:30:00,13.25,13.27,13.22,13.27,10797560.0,13.211,13.2309,13.1811,13.2309,10797560.0
2020-11-30 09:30:00,13.27,13.39,13.22,13.31,27923560.0,13.2309,13.3506,13.1811,13.2708,27923560.0
2020-11-30 10:00:00,13.32,13.34,13.16,13.16,14037760.0,13.2808,13.3007,13.1212,13.1212,14037760.0
2020-11-30 10:30:00,13.16,13.18,12.97,13.1,17817760.0,13.1212,13.1412,12.9318,13.0614,17817760.0
2020-11-30 11:00:00,13.09,13.15,13.08,13.09,9362040.0,13.0514,13.1113,13.0415,13.0514,9362040.0
2020-11-30 11:30:00,13.1,13.18,13.06,13.14,6553560.0,13.0614,13.1412,13.0215,13.1013,6553560.0
2020-11-30 12:00:00,13.13,13.18,13.1,13.18,6029080.0,13.0913,13.1412,13.0614,13.1412,6029080.0
2020-11-30 12:30:00,13.18,13.22,13.17,13.21,5473440.0,13.1412,13.1811,13.1312,13.1711,5473440.0
2020-11-30 13:00:00,13.21,13.24,13.19,13.22,5073760.0,13.1711,13.201,13.1511,13.1811,5073760.0
2020-11-30 13:30:00,13.23,13.26,13.21,13.24,6318840.0,13.191,13.2209,13.1711,13.201,6318840.0
2020-11-30 14:00:00,13.24,13.25,13.21,13.24,6626360.0,13.201,13.211,13.1711,13.201,6626360.0
2020-11-30 14:30:00,13.24,13.32,13.24,13.32,8538480.0,13.201,13.2808,13.201,13.2808,8538480.0
2020-11-30 15:00:00,13.32,13.34,13.28,13.28,7395600.0,13.2808,13.3007,13.2409,13.2409,7395600.0
2020-11-30 15:30:00,13.28,13.41,13.27,13.41,29457320.0,13.2409,13.3705,13.2309,13.3705,29457320.0
2020-12-01 09:30:00,13.49,13.51,13.27,13.36,31844480.0,13.4503,13.4702,13.2309,13.3206,31844480.0
2020-12-01 10:00:00,13.35,13.44,13.3,13.32,19067960.0,13.3107,13.4004,13.2608,13.2808,19067960.0
2020-12-01 10:30:00,13.32,13.33,13.23,13.32,13675920.0,13.2808,13.2907,13.191,13.2808,13675920.0
2020-12-01 11:00:00,13.32,13.42,13.32,13.41,10687840.0,13.2808,13.3805,13.2808,13.3705,10687840.0
2020-12-01 11:30:00,13.41,13.53,13.41,13.51,31636040.0,13.3705,13.4901,13.3705,13.4702,31636040.0
2020-12-01 12:00:00,13.51,13.51,13.43,13.46,11057240.0,13.4702,13.4702,13.3904,13.4204,11057240.0
2020-12-01 12:30:00,13.46,13.49,13.4,13.41,7666040.0,13.4204,13.4503,13.3605,13.3705,7666040.0
2020-12-01 13:00:00,13.41,13.43,13.36,13.42,8231120.0,13.3705,13.3904,13.3206,13.3805,8231120.0
2020-12-01 13:30:00,13.43,13.45,13.38,13.44,5778480.0,13.3904,13.4104,13.3406,13.4004,5778480.0
2020-12-01 14:00:00,13.44,13.45,13.41,13.42,3975400.0,13.4004,13.4104,13.3705,13.3805,3975400.0
2020-12-01 14:30:00,13.42,13.46,13.4,13.45,5204240.0,13.3805,13.4204,13.3605,13.4104,5204240.0
2020-12-01 15:00:00,13.45,13.45,13.38,13.43,7458840.0,13.4104,13.4104,13.3406,13.3904,7458840.0
2020-12-01 15:30:00,13.43,13.43,13.36,13.39,16597080.0,13.3904,13.3904,13.3206,13.3506,16597080.0
2020-12-02 09:30:00,13.35,13.37,13.23,13.37,29886800.0,13.3107,13.3306,13.191,13.3306,29886800.0
2020-12-02 10:00:00,13.36,13.52,13.36,13.48,21143240.0,13.3206,13.4802,13.3206,13.4403,21143240.0
2020-12-02 10:30:00,13.48,13.64,13.47,13.57,30722240.0,13.4403,13.5998,13.4303,13.53,30722240.0
2020-12-02 11:00:00,13.57,13.67,13.57,13.64,23690560.0,13.53,13.6297,13.53,13.5998,23690560.0
2020-12-02 11:30:00,13.65,13.65,13.57,13.62,8172880.0,13.6098,13.6098,13.53,13.5799,8172880.0
2020-12-02 12:00:00,13.62,13.62,13.54,13.58,8597600.0,13.5799,13.5799,13.5001,13.54,8597600.0
2020-12-02 12:30:00,13.58,13.59,13.53,13.53,7013080.0,13.54,13.55,13.4901,13.4901,7013080.0
2020-12-02 13:00:00,13.53,13.62,13.53,13.56,7408160.0,13.4901,13.5799,13.4901,13.5201,7408160.0
2020-12-02 13:30:00,13.57,13.57,13.52,13.53,5488440.0,13.53,13.53,13.4802,13.4901,5488440.0
2020-12-02 14:00:00,13.54,13.59,13.52,13.59,5011200.0,13.5001,13.55,13.4802,13.55,5011200.0
2020-12-02 14:30:00,13.59,13.61,13.57,13.61,4448560.0,13.55,13.5699,13.53,13.5699,4448560.0
2020-12-02 15:00:00,13.61,13.62,13.53,13.53,5014440.0,13.5699,13.5799,13.4901,13.4901,5014440.0
2020-12-02 15:30:00,13.53,13.57,13.53,13.54,10927480.0,13.4901,13.53,13.4901,13.5001,10927480.0
2020-12-03 09:30:00,13.59,13.66,13.48,13.51,21337800.0,13.554,13.6238,13.4443,13.4742,21337800.0
2020-12-03 10:00:00,13.51,13.57,13.46,13.53,12590000.0,13.4742,13.5341,13.4244,13.4942,12590000.0
2020-12-03 10:30:00,13.53,13.55,13.41,13.42,13193880.0,13.4942,13.5141,13.3745,13.3845,13193880.0
2020-12-03 11:00:00,13.42,13.43,13.33,13.4,13724800.0,13.3845,13.3944,13.2947,13.3645,13724800.0
2020-12-03 11:30:00,13.41,13.42,13.36,13.42,5100520.0,13.3745,13.3845,13.3246,13.3845,5100520.0
2020-12-03 12:00:00,13.42,13.44,13.39,13.4,3310560.0,13.3845,13.4044,13.3545,13.3645,3310560.0
2020-12-03 12:30:00,13.4,13.4,13.35,13.38,4899320.0,13.3645,13.3645,13.3147,13.3446,4899320.0
2020-12-03 13:00:00,13.38,13.43,13.37,13.43,4487320.0,13.3446,13.3944,13.3346,13.3944,4487320.0
2020-12-03 13:30:00,13.43,13.43,13.39,13.4,3110960.0,13.3944,13.3944,13.3545,13.3645,3110960.0
2020-12-03 14:00:00,13.4,13.46,13.4,13.41,4870000.0,13.3645,13.4244,13.3645,13.3745,4870000.0
2020-12-03 14:30:00,13.4,13.45,13.4,13.45,3790320.0,13.3645,13.4144,13.3645,13.4144,3790320.0
2020-12-03 15:00:00,13.45,13.45,13.41,13.43,4842080.0,13.4144,13.4144,13.3745,13.3944,4842080.0
2020-12-03 15:30:00,13.43,13.44,13.37,13.4,12142800.0,13.3944,13.4044,13.3346,13.3645,12142800.0
2020-12-04 09:30:00,13.45,13.53,13.39,13.51,22170640.0,13.4144,13.4942,13.3545,13.4742,22170640.0
2020-12-04 10:00:00,13.51,13.55,13.43,13.44,9740200.0,13.4742,13.5141,13.3944,13.4044,9740200.0
2020-12-04 10:30:00,13.45,13.5,13.42,13.44,5827200.0,13.4144,13.4643,13.3845,13.4044,5827200.0
2020-12-04 11:00:00,13.44,13.52,13.42,13.51,4790040.0,13.4044,13.4842,13.3845,13.4742,4790040.0
2020-12-04 11:30:00,13.51,13.55,13.5,13.52,5679520.0,13.4742,13.5141,13.4643,13.4842,5679520.0
2020-12-04 12:00:00,13.52,13.53,13.47,13.47,3954640.0,13.4842,13.4942,13.4343,13.4343,3954640.0
2020-12-04 12:30:00,13.47,13.56,13.47,13.55,7019960.0,13.4343,13.5241,13.4343,13.5141,7019960.0
2020-12-04 13:00:00,13.55,13.56,13.47,13.5,7636120.0,13.5141,13.5241,13.4343,13.4643,7636120.0
2020-12-04 13:30:00,13.5,13.52,13.47,13.48,3557600.0,13.4643,13.4842,13.4343,13.4443,3557600.0
2020-12-04 14:00:00,13.48,13.49,13.46,13.46,3491280.0,13.4443,13.4543,13.4244,13.4244,3491280.0
2020-12-04 14:30:00,13.46,13.52,13.46,13.52,4419200.0,13.4244,13.4842,13.4244,13.4842,4419200.0
2020-12-04 15:00:00,13.52,13.53,13.47,13.48,6544440.0,13.4842,13.4942,13.4343,13.4443,6544440.0
2020-12-04 15:30:00,13.48,13.56,13.46,13.56,15116920.0,13.4443,13.5241,13.4244,13.5241,15116920.0
2020-12-07 09:30:00,13.6,13.73,13.6,13.65,12997160.0,13.564,13.6936,13.564,13.6139,12997160.0
2020-12-07 10:00:00,13.65,13.73,13.63,13.64,12893520.0,13.6139,13.6936,13.5939,13.6039,12893520.0
2020-12-07 10:30:00,13.64,13.7,13.62,13.63,7573520.0,13.6039,13.6637,13.5839,13.5939,7573520.0
2020-12-07 11:00:00,13.63,13.68,13.61,13.63,5613480.0,13.5939,13.6438,13.574,13.5939,5613480.0
2020-12-07 11:30:00,13.63,13.63,13.56,13.61,7816240.0,13.5939,13.5939,13.5241,13.574,7816240.0
2020-12-07 12:00:00,13.61,13.61,13.55,13.6,5964640.0,13.574,13.574,13.5141,13.564,5964640.0
2020-12-07 12:30:00,13.6,13.61,13.56,13.57,3123320.0,13.564,13.574,13.5241,13.5341,3123320.0
2020-12-07 13:00:00,13.57,13.57,13.5,13.53,6709400.0,13.5341,13.5341,13.4643,13.4942,6709400.0
2020-12-07 13:30:00,13.53,13.57,13.51,13.57,5154680.0,13.4942,13.5341,13.4742,13.5341,5154680.0
2020-12-07 14:00:00,13.57,13.59,13.54,13.58,3620360.0,13.5341,13.554,13.5042,13.544,3620360.0
2020-12-07 14:30:00,13.58,13.58,13.56,13.56,2489280.0,13.544,13.544,13.5241,13.5241,2489280.0
2020-12-07 15:00:00,13.56,13.57,13.53,13.57,4218120.0,13.5241,13.5341,13.4942,13.5341,4218120.0
2020-12-07 15:30:00,13.57,13.61,13.52,13.61,13108960.0,13.5341,13.574,13.4842,13.574,13108960.0
2020-12-08 09:30:00,13.58,13.6,13.3,13.39,32628640.0,13.544,13.564,13.2648,13.3545,32628640.0
2020-12-08 10:00:00,13.39,13.42,13.28,13.3,16158760.0,13.3545,13.3845,13.2448,13.2648,16158760.0
2020-12-08 10:30:00,13.3,13.4,13.3,13.39,9137240.0,13.2648,13.3645,13.2648,13.3545,9137240.0
2020-12-08 11:00:00,13.39,13.4,13.34,13.37,5432680.0,13.3545,13.3645,13.3047,13.3346,5432680.0
2020-12-08 11:30:00,13.37,13.4,13.33,13.38,6388320.0,13.3346,13.3645,13.2947,13.3446,6388320.0
2020-12-08 12:00:00,13.38,13.42,13.37,13.39,5693440.0,13.3446,13.3845,13.3346,13.3545,5693440.0
2020-12-08 12:30:00,13.39,13.43,13.38,13.42,7559200.0,13.3545,13.3944,13.3446,13.3845,7559200.0
2020-12-08 13:00:00,13.42,13.47,13.41,13.46,8001200.0,13.3845,13.4343,13.3745,13.4244,8001200.0
2020-12-08 13:30:00,13.46,13.49,13.45,13.46,8403160.0,13.4244,13.4543,13.4144,13.4244,8403160.0
2020-12-08 14:00:00,13.46,13.49,13.45,13.48,7640240.0,13.4244,13.4543,13.4144,13.4443,7640240.0
2020-12-08 14:30:00,13.48,13.49,13.44,13.45,6559000.0,13.4443,13.4543,13.4044,13.4144,6559000.0
2020-12-08 15:00:00,13.45,13.46,13.4,13.41,8675160.0,13.4144,13.4244,13.3645,13.3745,8675160.0
2020-12-08 15:30:00,13.41,13.42,13.34,13.35,29376560.0,13.3745,13.3845,13.3047,13.3147,29376560.0
2020-12-09 09:30:00,13.3,13.39,13.14,13.38,33841240.0,13.2648,13.3545,13.1052,13.3446,33841240.0
2020-12-09 10:00:00,13.38,13.38,13.22,13.31,14805880.0,13.3446,13.3446,13.185,13.2748,14805880.0
2020-12-09 10:30:00,13.31,13.39,13.24,13.36,15904640.0,13.2748,13.3545,13.2049,13.3246,15904640.0
2020-12-09 11:00:00,13.36,13.41,13.33,13.35,13352040.0,13.3246,13.3745,13.2947,13.3147,13352040.0
2020-12-09 11:30:00,13.35,13.35,13.25,13.27,7172080.0,13.3147,13.3147,13.2149,13.2349,7172080.0
2020-12-09 12:00:00,13.27,13.27,13.17,13.22,14251400.0,13.2349,13.2349,13.1351,13.185,14251400.0
2020-12-09 12:30:00,13.21,13.21,13.06,13.13,15990400.0,13.175,13.175,13.0254,13.0952,15990400.0
2020-12-09 13:00:00,13.13,13.16,13.06,13.08,9694000.0,13.0952,13.1252,13.0254,13.0454,9694000.0
2020-12-09 13:30:00,13.07,13.08,12.91,12.92,16353920.0,13.0354,13.0454,12.8758,12.8858,16353920.0
2020-12-09 14:00:00,12.92,13.03,12.92,13.03,16092560.0,12.8858,12.9955,12.8858,12.9955,16092560.0
2020-12-09 14:30:00,13.03,13.03,12.94,12.99,10341320.0,12.9955,12.9955,12.9057,12.9556,10341320.0
2020-12-09 15:00:00,12.98,12.99,12.88,12.88,12218000.0,12.9456,12.9556,12.8459,12.8459,12218000.0
2020-12-09 15:30:00,12.88,12.96,12.87,12.93,25254360.0,12.8459,12.9257,12.8359,12.8958,25254360.0
2020-12-10 09:30:00,12.87,13.06,12.85,13.0,28860400.0,12.8359,13.0254,12.816,12.9656,28860400.0
2020-12-10 10:00:00,13.0,13.07,12.96,13.01,11444000.0,12.9656,13.0354,12.9257,12.9756,11444000.0
2020-12-10 10:30:00,13.01,13.07,12.98,13.04,7819640.0,12.9756,13.0354,12.9456,13.0055,7819640.0
2020-12-10 11:00:00,13.04,13.06,12.99,13.02,6191080.0,13.0055,13.0254,12.9556,12.9855,6191080.0
2020-12-10 11:30:00,13.02,13.05,12.92,12.92,7689600.0,12.9855,13.0154,12.8858,12.8858,7689600.0
2020-12-10 12:00:00,12.92,12.97,12.91,12.94,3716880.0,12.8858,12.9357,12.8758,12.9057,3716880.0
2020-12-10 12:30:00,12.95,12.96,12.89,12.89,4620840.0,12.9157,12.9257,12.8559,12.8559,4620840.0
2020-12-10 13:00:00,12.89,12.99,12.89,12.98,5981400.0,12.8559,12.9556,12.8559,12.9456,5981400.0
2020-12-10 13:30:00,12.98,12.98,12.95,12.97,3921960.0,12.9456,12.9456,12.9157,12.9357,3921960.0
2020-12-10 14:00:00,12.97,12.98,12.93,12.95,2842440.0,12.9357,12.9456,12.8958,12.9157,2842440.0
2020-12-10 14:30:00,12.95,12.99,12.94,12.95,2753800.0,12.9157,12.9556,12.9057,12.9157,2753800.0
2020-12-10 15:00:00,12.95,12.98,12.93,12.97,4262800.0,12.9157,12.9456,12.8958,12.9357,4262800.0
2020-12-10 15:30:00,12.98,13.04,12.96,12.97,12908760.0,12.9456,13.0055,12.9257,12.9357,12908760.0
2020-12-11 09:30:00,12.95,13.02,12.85,12.92,18088960.0,12.9157,12.9855,12.816,12.8858,18088960.0
2020-12-11 10:00:00,12.92,13.01,12.91,12.97,9543800.0,12.8858,12.9756,12.8758,12.9357,9543800.0
2020-12-11 10:30:00,12.97,12.97,12.91,12.94,9227000.0,12.9357,12.9357,12.8758,12.9057,9227000.0
2020-12-11 11:00:00,12.94,12.97,12.93,12.93,5462880.0,12.9057,12.9357,12.8958,12.8958,5462880.0
2020-12-11 11:30:00,12.93,12.94,12.86,12.87,5669080.0,12.8958,12.9057,12.826,12.8359,5669080.0
2020-12-11 12:00:00,12.87,12.9,12.83,12.85,5333640.0,12.8359,12.8658,12.796,12.816,5333640.0
2020-12-11 12:30:00,12.85,12.9,12.82,12.89,7141400.0,12.816,12.8658,12.7861,12.8559,7141400.0
2020-12-11 13:00:00,12.89,12.94,12.88,12.91,5033080.0,12.8559,12.9057,12.8459,12.8758,5033080.0
2020-12-11 13:30:00,12.92,12.99,12.91,12.97,6024120.0,12.8858,12.9556,12.8758,12.9357,6024120.0
2020-12-11 14:00:00,12.97,12.99,12.95,12.98,3976800.0,12.9357,12.9556,12.9157,12.9456,3976800.0
2020-12-11 14:30:00,12.98,13.01,12.97,12.98,6129600.0,12.9456,12.9756,12.9357,12.9456,6129600.0
2020-12-11 15:00:00,12.98,13.02,12.95,12.97,8422160.0,12.9456,12.9855,12.9157,12.9357,8422160.0
2020-12-11 15:30:00,12.97,13.02,12.96,13.02,13446880.0,12.9357,12.9855,12.9257,12.9855,13446880.0
2020-12-14 09:30:00,13.09,13.27,13.08,13.27,27812200.0,13.0553,13.2349,13.0454,13.2349,27812200.0
2020-12-14 10:00:00,13.27,13.33,13.22,13.27,17785720.0,13.2349,13.2947,13.185,13.2349,17785720.0
2020-12-14 10:30:00,13.27,13.29,13.19,13.2,9863320.0,13.2349,13.2548,13.1551,13.1651,9863320.0
2020-12-14 11:00:00,13.19,13.3,13.19,13.28,10979240.0,13.1551,13.2648,13.1551,13.2448,10979240.0
2020-12-14 11:30:00,13.28,13.31,13.25,13.31,7311760.0,13.2448,13.2748,13.2149,13.2748,7311760.0
2020-12-14 12:00:00,13.31,13.31,13.27,13.28,6617240.0,13.2748,13.2748,13.2349,13.2448,6617240.0
2020-12-14 12:30:00,13.28,13.32,13.26,13.27,7453560.0,13.2448,13.2847,13.2249,13.2349,7453560.0
2020-12-14 13:00:00,13.28,13.29,13.19,13.21,7451760.0,13.2448,13.2548,13.1551,13.175,7451760.0
2020-12-14 13:30:00,13.21,13.29,13.21,13.28,3365440.0,13.175,13.2548,13.175,13.2448,3365440.0
2020-12-14 14:00:00,13.29,13.37,13.28,13.36,9318000.0,13.2548,13.3346,13.2448,13.3246,9318000.0
2020-12-14 14:30:00,13.36,13.37,13.31,13.35,6760240.0,13.3246,13.3346,13.2748,13.3147,6760240.0
2020-12-14 15:00:00,13.35,13.39,13.34,13.37,8039000.0,13.3147,13.3545,13.3047,13.3346,8039000.0
2020-12-14 15:30:00,13.37,13.37,13.27,13.31,17944240.0,13.3346,13.3346,13.2349,13.2748,17944240.0
2020-12-15 09:30:00,13.44,13.46,13.3,13.35,21666800.0,13.4044,13.4244,13.2648,13.3147,21666800.0
2020-12-15 10:00:00,13.35,13.41,13.32,13.36,10800320.0,13.3147,13.3745,13.2847,13.3246,10800320.0
2020-12-15 10:30:00,13.36,13.39,13.31,13.33,8451600.0,13.3246,13.3545,13.2748,13.2947,8451600.0
2020-12-15 11:00:00,13.33,13.33,13.19,13.21,9555600.0,13.2947,13.2947,13.1551,13.175,9555600.0
2020-12-15 11:30:00,13.2,13.25,13.19,13.23,5329400.0,13.1651,13.2149,13.1551,13.195,5329400.0
2020-12-15 12:00:00,13.23,13.27,13.23,13.26,4463800.0,13.195,13.2349,13.195,13.2249,4463800.0
2020-12-15 12:30:00,13.26,13.29,13.24,13.25,4122120.0,13.2249,13.2548,13.2049,13.2149,4122120.0
2020-12-15 13:00:00,13.25,13.25,13.2,13.21,3446960.0,13.2149,13.2149,13.1651,13.175,3446960.0
2020-12-15 13:30:00,13.21,13.26,13.2,13.24,6253480.0,13.175,13.2249,13.1651,13.2049,6253480.0
2020-12-15 14:00:00,13.24,13.29,13.22,13.26,4290320.0,13.2049,13.2548,13.185,13.2249,4290320.0
2020-12-15 14:30:00,13.27,13.31,13.27,13.31,3805520.0,13.2349,13.2748,13.2349,13.2748,3805520.0
2020-12-15 15:00:00,13.31,13.32,13.28,13.32,5529400.0,13.2748,13.2847,13.2448,13.2847,5529400.0
2020-12-15 15:30:00,13.32,13.36,13.29,13.36,15753480.0,13.2847,13.3246,13.2548,13.3246,15753480.0
2020-12-16 09:30:00,13.43,13.44,13.22,13.24,23605280.0,13.3944,13.4044,13.185,13.2049,23605280.0
2020-12-16 10:00:00,13.24,13.28,13.21,13.26,11850040.0,13.2049,13.2448,13.175,13.2249,11850040.0
2020-12-16 10:30:00,13.26,13.33,13.26,13.32,10935200.0,13.2249,13.2947,13.2249,13.2847,10935200.0
2020-12-16 11:00:00,13.32,13.32,13.25,13.28,5647600.0,13.2847,13.2847,13.2149,13.2448,5647600.0
2020-12-16 11:30:00,13.28,13.29,13.26,13.26,7245240.0,13.2448,13.2548,13.2249,13.2249,7245240.0
2020-12-16 12:00:00,13.26,13.28,13.24,13.28,5687400.0,13.2249,13.2448,13.2049,13.2448,5687400.0
2020-12-16 12:30:00,13.28,13.28,13.21,13.23,11291960.0,13.2448,13.2448,13.175,13.195,11291960.0
2020-12-16 13:00:00,13.23,13.27,13.21,13.23,5807600.0,13.195,13.2349,13.175,13.195,5807600.0
2020-12-16 13:30:00,13.23,13.28,13.23,13.25,5942200.0,13.195,13.2448,13.195,13.2149,5942200.0
2020-12-16 14:00:00,13.25,13.26,13.22,13.25,5279160.0,13.2149,13.2249,13.185,13.2149,5279160.0
2020-12-16 14:30:00,13.25,13.31,13.25,13.29,9513600.0,13.2149,13.2748,13.2149,13.2548,9513600.0
2020-12-16 15:00:00,13.29,13.31,13.28,13.3,7427760.0,13.2548,13.2748,13.2448,13.2648,7427760.0
2020-12-16 15:30:00,13.3,13.3,13.24,13.24,18721160.0,13.2648,13.2648,13.2049,13.2049,18721160.0
2020-12-17 09:30:00,13.37,13.38,13.26,13.27,23182320.0,13.3346,13.3446,13.2249,13.2349,23182320.0
2020-12-17 10:00:00,13.28,13.3,13.24,13.3,12556880.0,13.2448,13.2648,13.2049,13.2648,12556880.0
2020-12-17 10:30:00,13.3,13.35,13.24,13.25,13734160.0,13.2648,13.3147,13.2049,13.2149,13734160.0
2020-12-17 11:00:00,13.25,13.29,13.23,13.28,9405040.0,13.2149,13.2548,13.195,13.2448,9405040.0
2020-12-17 11:30:00,13.28,13.28,13.18,13.23,10067640.0,13.2448,13.2448,13.1451,13.195,10067640.0
2020-12-17 12:00:00,13.23,13.27,13.21,13.26,6144480.0,13.195,13.2349,13.175,13.2249,6144480.0
2020-12-17 12:30:00,13.26,13.29,13.24,13.27,5753160.0,13.2249,13.2548,13.2049,13.2349,5753160.0
2020-12-17 13:00:00,13.27,13.3,13.26,13.28,5635400.0,13.2349,13.2648,13.2249,13.2448,5635400.0
2020-12-17 13:30:00,13.28,13.32,13.27,13.31,3542280.0,13.2448,13.2847,13.2349,13.2748,3542280.0
2020-12-17 14:00:00,13.31,13.35,13.3,13.32,7214560.0,13.2748,13.3147,13.2648,13.2847,7214560.0
2020-12-17 14:30:00,13.32,13.34,13.31,13.31,4338760.0,13.2847,13.3047,13.2748,13.2748,4338760.0
2020-12-17 15:00:00,13.31,13.31,13.27,13.28,6117760.0,13.2748,13.2748,13.2349,13.2448,6117760.0
2020-12-17 15:30:00,13.28,13.35,13.26,13.34,14494400.0,13.2448,13.3147,13.2249,13.3047,14494400.0
2020-12-18 09:30:00,13.36,13.41,13.26,13.28,39218520.0,13.3246,13.3745,13.2249,13.2448,39218520.0
2020-12-18 10:00:00,13.27,13.3,13.23,13.27,9707040.0,13.2349,13.2648,13.195,13.2349,9707040.0
2020-12-18 10:30:00,13.27,13.28,13.24,13.28,7202320.0,13.2349,13.2448,13.2049,13.2448,7202320.0
2020-12-18 11:00:00,13.27,13.29,13.23,13.24,6874760.0,13.2349,13.2548,13.195,13.2049,6874760.0
2020-12-18 11:30:00,13.24,13.26,13.22,13.24,6599680.0,13.2049,13.2249,13.185,13.2049,6599680.0
2020-12-18 12:00:00,13.23,13.25,13.22,13.24,5283840.0,13.195,13.2149,13.185,13.2049,5283840.0
2020-12-18 12:30:00,13.24,13.25,13.21,13.23,4944120.0,13.2049,13.2149,13.175,13.195,4944120.0
2020-12-18 13:00:00,13.24,13.25,13.22,13.24,3783320.0,13.2049,13.2149,13.185,13.2049,3783320.0
2020-12-18 13:30:00,13.24,13.24,13.2,13.22,6381520.0,13.2049,13.2049,13.1651,13.185,6381520.0
2020-12-18 14:00:00,13.22,13.22,13.19,13.21,5351480.0,13.185,13.185,13.1551,13.175,5351480.0
2020-12-18 14:30:00,13.21,13.22,13.17,13.18,6857960.0,13.175,13.185,13.1351,13.1451,6857960.0
2020-12-18 15:00:00,13.18,13.19,13.09,13.09,14717760.0,13.1451,13.1551,13.0553,13.0553,14717760.0
2020-12-18 15:30:00,13.1,13.28,13.07,13.27,41150320.0,13.0653,13.2448,13.0354,13.2349,41150320.0
2020-12-21 09:30:00,13.09,13.19,13.03,13.06,23995560.0,13.0553,13.1551,12.9955,13.0254,23995560.0
2020-12-21 10:00:00,13.06,13.09,12.98,13.04,20399840.0,13.0254,13.0553,12.9456,13.0055,20399840.0
2020-12-21 10:30:00,13.03,13.05,12.97,13.02,8482520.0,12.9955,13.0154,12.9357,12.9855,8482520.0
2020-12-21 11:00:00,13.02,13.12,13.02,13.11,12670800.0,12.9855,13.0853,12.9855,13.0753,12670800.0
2020-12-21 11:30:00,13.11,13.22,13.11,13.18,14443840.0,13.0753,13.185,13.0753,13.1451,14443840.0
2020-12-21 12:00:00,13.18,13.29,13.18,13.28,16018360.0,13.1451,13.2548,13.1451,13.2448,16018360.0
2020-12-21 12:30:00,13.28,13.35,13.28,13.31,14447160.0,13.2448,13.3147,13.2448,13.2748,14447160.0
2020-12-21 13:00:00,13.31,13.33,13.3,13.3,4994600.0,13.2748,13.2947,13.2648,13.2648,4994600.0
2020-12-21 13:30:00,13.3,13.37,13.3,13.35,7666600.0,13.2648,13.3346,13.2648,13.3147,7666600.0
2020-12-21 14:00:00,13.35,13.35,13.3,13.34,4300120.0,13.3147,13.3147,13.2648,13.3047,4300120.0
2020-12-21 14:30:00,13.33,13.35,13.31,13.32,4364240.0,13.2947,13.3147,13.2748,13.2847,4364240.0
2020-12-21 15:00:00,13.33,13.33,13.29,13.32,5284880.0,13.2947,13.2947,13.2548,13.2847,5284880.0
2020-12-21 15:30:00,13.32,13.34,13.26,13.33,21682640.0,13.2847,13.3047,13.2249,13.2947,21682640.0
2020-12-22 09:30:00,13.32,13.34,13.22,13.25,15592200.0,13.2847,13.3047,13.185,13.2149,15592200.0
2020-12-22 10:00:00,13.25,13.3,13.19,13.2,10190800.0,13.2149,13.2648,13.1551,13.1651,10190800.0
2020-12-22 10:30:00,13.19,13.26,13.18,13.22,8456400.0,13.1551,13.2249,13.1451,13.185,8456400.0
2020-12-22 11:00:00,13.22,13.24,13.17,13.17,6903280.0,13.185,13.2049,13.1351,13.1351,6903280.0
2020-12-22 11:30:00,13.17,13.17,13.05,13.14,11325800.0,13.1351,13.1351,13.0154,13.1052,11325800.0
2020-12-22 12:00:00,13.14,13.16,13.12,13.14,7408040.0,13.1052,13.1252,13.0853,13.1052,7408040.0
2020-12-22 12:30:00,13.15,13.22,13.15,13.22,4236560.0,13.1152,13.185,13.1152,13.185,4236560.0
2020-12-22 13:00:00,13.22,13.23,13.21,13.21,3832520.0,13.185,13.195,13.175,13.175,3832520.0
2020-12-22 13:30:00,13.21,13.24,13.21,13.22,3517360.0,13.175,13.2049,13.175,13.185,3517360.0
2020-12-22 14:00:00,13.23,13.26,13.23,13.25,4016120.0,13.195,13.2249,13.195,13.2149,4016120.0
2020-12-22 14:30:00,13.25,13.27,13.23,13.25,4590960.0,13.2149,13.2349,13.195,13.2149,4590960.0
2020-12-22 15:00:00,13.25,13.28,13.23,13.25,4467800.0,13.2149,13.2448,13.195,13.2149,4467800.0
2020-12-22 15:30:00,13.25,13.28,13.22,13.28,10356680.0,13.2149,13.2448,13.185,13.2448,10356680.0
2020-12-23 09:30:00,13.26,13.28,13.04,13.12,23817480.0,13.2249,13.2448,13.0055,13.0853,23817480.0
2020-12-23 10:00:00,13.12,13.15,13.09,13.11,8406400.0,13.0853,13.1152,13.0553,13.0753,8406400.0
2020-12-23 10:30:00,13.11,13.17,13.11,13.14,5020480.0,13.0753,13.1351,13.0753,13.1052,5020480.0
2020-12-23 11:00:00,13.14,13.17,13.11,13.12,3989880.0,13.1052,13.1351,13.0753,13.0853,3989880.0
2020-12-23 11:30:00,13.13,13.15,13.1,13.13,3254560.0,13.0952,13.1152,13.0653,13.0952,3254560.0
2020-12-23 12:00:00,13.13,13.14,13.07,13.09,8862080.0,13.0952,13.1052,13.0354,13.0553,8862080.0
2020-12-23 12:30:00,13.08,13.11,13.08,13.11,5136240.0,13.0454,13.0753,13.0454,13.0753,5136240.0
2020-12-23 13:00:00,13.11,13.15,13.11,13.15,4376960.0,13.0753,13.1152,13.0753,13.1152,4376960.0
2020-12-23 13:30:00,13.14,13.16,13.13,13.14,2437760.0,13.1052,13.1252,13.0952,13.1052,2437760.0
2020-12-23 14:00:00,13.14,13.15,13.12,13.14,2697400.0,13.1052,13.1152,13.0853,13.1052,2697400.0
2020-12-23 14:30:00,13.13,13.16,13.12,13.13,3479480.0,13.0952,13.1252,13.0853,13.0952,3479480.0
2020-12-23 15:00:00,13.13,13.14,13.09,13.09,4812720.0,13.0952,13.1052,13.0553,13.0553,4812720.0
2020-12-23 15:30:00,13.09,13.1,13.01,13.01,19419440.0,13.0553,13.0653,12.9756,12.9756,19419440.0
2020-12-24 09:30:00,13.04,13.13,13.01,13.1,14331840.0,13.0055,13.0952,12.9756,13.0653,14331840.0
2020-12-24 10:00:00,13.1,13.1,13.02,13.03,6323400.0,13.0653,13.0653,12.9855,12.9955,6323400.0
2020-12-24 10:30:00,13.04,13.08,12.98,12.98,8012680.0,13.0055,13.0454,12.9456,12.9456,8012680.0
2020-12-24 11:00:00,12.98,13.02,12.94,12.95,6799680.0,12.9456,12.9855,12.9057,12.9157,6799680.0
2020-12-24 11:30:00,12.95,13.0,12.95,12.99,4881280.0,12.9157,12.9656,12.9157,12.9556,4881280.0
2020-12-24 12:00:00,12.99,12.99,12.94,12.98,6045600.0,12.9556,12.9556,12.9057,12.9456,6045600.0
2020-12-24 12:30:00,12.97,13.01,12.94,12.99,10873400.0,12.9357,12.9756,12.9057,12.9556,10873400.0
2020-12-28 09:30:00,13.06,13.06,12.97,12.99,17713560.0,13.0254,13.0254,12.9357,12.9556,17713560.0
2020-12-28 10:00:00,12.99,13.0,12.76,12.81,22142480.0,12.9556,12.9656,12.7262,12.7761,22142480.0
2020-12-28 10:30:00,12.82,12.93,12.82,12.92,10174200.0,12.7861,12.8958,12.7861,12.8858,10174200.0
2020-12-28 11:00:00,12.92,12.95,12.89,12.93,6742040.0,12.8858,12.9157,12.8559,12.8958,6742040.0
2020-12-28 11:30:00,12.93,12.94,12.85,12.89,6157880.0,12.8958,12.9057,12.816,12.8559,6157880.0
2020-12-28 12:00:00,12.89,12.9,12.86,12.88,3404280.0,12.8559,12.8658,12.826,12.8459,3404280.0
2020-12-28 12:30:00,12.88,12.92,12.88,12.89,4829800.0,12.8459,12.8858,12.8459,12.8559,4829800.0
2020-12-28 13:00:00,12.89,12.95,12.88,12.95,4652080.0,12.8559,12.9157,12.8459,12.9157,4652080.0
2020-12-28 13:30:00,12.95,12.97,12.9,12.91,3551200.0,12.9157,12.9357,12.8658,12.8758,3551200.0
2020-12-28 14:00:00,12.91,12.92,12.89,12.91,3246200.0,12.8758,12.8858,12.8559,12.8758,3246200.0
2020-12-28 14:30:00,12.91,12.92,12.88,12.9,3983360.0,12.8758,12.8858,12.8459,12.8658,3983360.0
2020-12-28 15:00:00,12.9,12.92,12.86,12.87,5498600.0,12.8658,12.8858,12.826,12.8359,5498600.0
2020-12-28 15:30:00,12.87,12.91,12.86,12.91,10996760.0,12.8359,12.8758,12.826,12.8758,10996760.0
2020-12-29 09:30:00,12.93,13.07,12.87,12.98,24916480.0,12.8958,13.0354,12.8359,12.9456,24916480.0
2020-12-29 10:00:00,12.98,13.02,12.89,12.97,12359800.0,12.9456,12.9855,12.8559,12.9357,12359800.0
2020-12-29 10:30:00,12.97,13.02,12.95,13.0,7822280.0,12.9357,12.9855,12.9157,12.9656,7822280.0
2020-12-29 11:00:00,13.0,13.02,12.93,12.97,6623960.0,12.9656,12.9855,12.8958,12.9357,6623960.0
2020-12-29 11:30:00,12.97,12.99,12.91,12.94,7247240.0,12.9357,12.9556,12.8758,12.9057,7247240.0
2020-12-29 12:00:00,12.94,12.95,12.87,12.91,8251480.0,12.9057,12.9157,12.8359,12.8758,8251480.0
2020-12-29 12:30:00,12.91,12.91,12.84,12.9,6044880.0,12.8758,12.8758,12.806,12.8658,6044880.0
2020-12-29 13:00:00,12.9,12.91,12.88,12.91,4248920.0,12.8658,12.8758,12.8459,12.8758,4248920.0
2020-12-29 13:30:00,12.91,12.93,12.89,12.91,4179680.0,12.8758,12.8958,12.8559,12.8758,4179680.0
2020-12-29 14:00:00,12.91,12.91,12.88,12.89,3534360.0,12.8758,12.8758,12.8459,12.8559,3534360.0
2020-12-29 14:30:00,12.89,12.93,12.88,12.92,3801520.0,12.8559,12.8958,12.8459,12.8858,3801520.0
2020-12-29 15:00:00,12.92,12.98,12.92,12.97,7225760.0,12.8858,12.9456,12.8858,12.9357,7225760.0
2020-12-29 15:30:00,12.97,12.97,12.94,12.94,10012400.0,12.9357,12.9357,12.9057,12.9057,10012400.0
2020-12-30 09:30:00,12.99,13.02,12.9,12.93,14320120.0,12.9556,12.9855,12.8658,12.8958,14320120.0
2020-12-30 10:00:00,12.93,12.99,12.92,12.98,8519200.0,12.8958,12.9556,12.8858,12.9456,8519200.0
2020-12-30 10:30:00,12.99,13.0,12.9,12.95,8842200.0,12.9556,12.9656,12.8658,12.9157,8842200.0
2020-12-30 11:00:00,12.96,13.01,12.94,12.99,8011960.0,12.9257,12.9756,12.9057,12.9556,8011960.0
2020-12-30 11:30:00,12.99,13.04,12.98,13.01,6702800.0,12.9556,13.0055,12.9456,12.9756,6702800.0
2020-12-30 12:00:00,13.01,13.03,13.0,13.03,4854040.0,12.9756,12.9955,12.9656,12.9955,4854040.0
2020-12-30 12:30:00,13.03,13.08,13.03,13.05,9331920.0,12.9955,13.0454,12.9955,13.0154,9331920.0
2020-12-30 13:00:00,13.05,13.12,13.05,13.1,9665200.0,13.0154,13.0853,13.0154,13.0653,9665200.0
2020-12-30 13:30:00,13.11,13.17,13.1,13.17,8888400.0,13.0753,13.1351,13.0653,13.1351,8888400.0
2020-12-30 14:00:00,13.17,13.21,13.13,13.21,11860680.0,13.1351,13.175,13.0952,13.175,11860680.0
2020-12-30 14:30:00,13.21,13.21,13.16,13.19,8226720.0,13.175,13.175,13.1252,13.1551,8226720.0
2020-12-30 15:00:00,13.19,13.19,13.12,13.15,9250800.0,13.1551,13.1551,13.0853,13.1152,9250800.0
2020-12-30 15:30:00,13.15,13.16,13.11,13.14,15095800.0,13.1152,13.1252,13.0753,13.1052,15095800.0
2020-12-31 09:30:00,13.14,13.15,12.99,13.04,19968800.0,13.1052,13.1152,12.9556,13.0055,19968800.0
2020-12-31 10:00:00,13.04,13.09,13.02,13.07,7566000.0,13.0055,13.0553,12.9855,13.0354,7566000.0
2020-12-31 10:30:00,13.06,13.14,13.03,13.12,9631280.0,13.0254,13.1052,12.9955,13.0853,9631280.0
2020-12-31 11:00:00,13.12,13.13,13.06,13.07,6912760.0,13.0853,13.0952,13.0254,13.0354,6912760.0
2020-12-31 11:30:00,13.07,13.07,12.98,12.99,6165360.0,13.0354,13.0354,12.9456,12.9556,6165360.0
2020-12-31 12:00:00,12.99,13.02,12.98,13.0,5916080.0,12.9556,12.9855,12.9456,12.9656,5916080.0
2020-12-31 12:30:00,13.0,13.01,12.98,13.0,3516880.0,12.9656,12.9756,12.9456,12.9656,3516880.0
2020-12-31 13:00:00,13.0,13.0,12.96,12.98,4967120.0,12.9656,12.9656,12.9257,12.9456,4967120.0
2020-12-31 13:30:00,12.98,13.0,12.94,12.95,5840760.0,12.9456,12.9656,12.9057,12.9157,5840760.0
2020-12-31 14:00:00,12.95,12.97,12.92,12.97,7525720.0,12.9157,12.9357,12.8858,12.9357,7525720.0
2020-12-31 14:30:00,12.97,13.02,12.97,13.01,8890160.0,12.9357,12.9855,12.9357,12.9756,8890160.0
2020-12-31 15:00:00,13.01,13.03,12.97,12.98,5467880.0,12.9756,12.9955,12.9357,12.9456,5467880.0
2020-12-31 15:30:00,12.98,13.07,12.96,13.05,18331880.0,12.9456,13.0354,12.9257,13.0154,18331880.0
2021-01-04 09:30:00,13.1,13.45,12.96,13.4,53158640.0,13.0653,13.4144,12.9257,13.3645,53158640.0
2021-01-04 10:00:00,13.4,13.61,13.39,13.61,42588880.0,13.3645,13.574,13.3545,13.574,42588880.0
2021-01-04 10:30:00,13.61,13.65,13.45,13.45,40179840.0,13.574,13.6139,13.4144,13.4144,40179840.0
2021-01-04 11:00:00,13.45,13.49,13.33,13.34,34613640.0,13.4144,13.4543,13.2947,13.3047,34613640.0
2021-01-04 11:30:00,13.33,13.38,13.22,13.22,20315480.0,13.2947,13.3446,13.185,13.185,20315480.0
2021-01-04 12:00:00,13.23,13.26,13.08,13.12,29834080.0,13.195,13.2249,13.0454,13.0853,29834080.0
2021-01-04 12:30:00,13.11,13.18,13.04,13.14,23909800.0,13.0753,13.1451,13.0055,13.1052,23909800.0
2021-01-04 13:00:00,13.14,13.15,13.08,13.11,20441880.0,13.1052,13.1152,13.0454,13.0753,20441880.0
2021-01-04 13:30:00,13.11,13.17,13.05,13.16,16796520.0,13.0753,13.1351,13.0154,13.1252,16796520.0
2021-01-04 14:00:00,13.17,13.19,13.1,13.13,10335240.0,13.1351,13.1551,13.0653,13.0952,10335240.0
2021-01-04 14:30:00,13.13,13.18,13.08,13.16,13589000.0,13.0952,13.1451,13.0454,13.1252,13589000.0
2021-01-04 15:00:00,13.16,13.19,13.13,13.16,13994880.0,13.1252,13.1551,13.0952,13.1252,13994880.0
2021-01-04 15:30:00,13.16,13.16,13.09,13.11,27840400.0,13.1252,13.1252,13.0553,13.0753,27840400.0
2021-01-05 09:30:00,13.1,13.4,13.09,13.35,40026160.0,13.0653,13.3645,13.0553,13.3147,40026160.0
2021-01-05 10:00:00,13.36,13.44,13.34,13.39,24824880.0,13.3246,13.4044,13.3047,13.3545,24824880.0
2021-01-05 10:30:00,13.39,13.41,13.3,13.32,17749600.0,13.3545,13.3745,13.2648,13.2847,17749600.0
2021-01-05 11:00:00,13.32,13.34,13.25,13.31,14268320.0,13.2847,13.3047,13.2149,13.2748,14268320.0
2021-01-05 11:30:00,13.31,13.37,13.31,13.31,9364000.0,13.2748,13.3346,13.2748,13.2748,9364000.0
2021-01-05 12:00:00,13.31,13.32,13.24,13.25,6692720.0,13.2748,13.2847,13.2049,13.2149,6692720.0
2021-01-05 12:30:00,13.25,13.27,13.19,13.24,8509080.0,13.2149,13.2349,13.1551,13.2049,8509080.0
2021-01-05 13:00:00,13.24,13.3,13.24,13.28,6030360.0,13.2049,13.2648,13.2049,13.2448,6030360.0
2021-01-05 13:30:00,13.28,13.35,13.28,13.34,7942080.0,13.2448,13.3147,13.2448,13.3047,7942080.0
2021-01-05 14:00:00,13.34,13.36,13.33,13.35,6940760.0,13.3047,13.3246,13.2947,13.3147,6940760.0
2021-01-05 14:30:00,13.35,13.39,13.33,13.34,9649000.0,13.3147,13.3545,13.2947,13.3047,9649000.0
2021-01-05 15:00:00,13.35,13.38,13.33,13.35,8789640.0,13.3147,13.3446,13.2947,13.3147,8789640.0
2021-01-05 15:30:00,13.35,13.42,13.33,13.41,21540920.0,13.3147,13.3845,13.2947,13.3745,21540920.0
2021-01-06 09:30:00,13.22,13.24,12.98,13.03,51240960.0,13.185,13.2049,12.9456,12.9955,51240960.0
2021-01-06 10:00:00,13.03,13.07,12.96,13.07,34656720.0,12.9955,13.0354,12.9257,13.0354,34656720.0
2021-01-06 10:30:00,13.07,13.15,13.05,13.06,23388560.0,13.0354,13.1152,13.0154,13.0254,23388560.0
2021-01-06 11:00:00,13.06,13.12,13.04,13.12,12504240.0,13.0254,13.0853,13.0055,13.0853,12504240.0
2021-01-06 11:30:00,13.12,13.14,13.05,13.07,12312200.0,13.0853,13.1052,13.0154,13.0354,12312200.0
2021-01-06 12:00:00,13.07,13.13,13.06,13.1,12622920.0,13.0354,13.0952,13.0254,13.0653,12622920.0
2021-01-06 12:30:00,13.11,13.12,12.99,13.0,25155640.0,13.0753,13.0853,12.9556,12.9656,25155640.0
2021-01-06 13:00:00,13.0,13.06,12.98,12.98,17486440.0,12.9656,13.0254,12.9456,12.9456,17486440.0
2021-01-06 13:30:00,12.98,13.06,12.98,13.02,14155400.0,12.9456,13.0254,12.9456,12.9855,14155400.0
2021-01-06 14:00:00,13.03,13.05,12.9,12.9,22629240.0,12.9955,13.0154,12.8658,12.8658,22629240.0
2021-01-06 14:30:00,12.9,12.95,12.82,12.84,34311040.0,12.8658,12.9157,12.7861,12.806,34311040.0
2021-01-06 15:00:00,12.84,12.88,12.78,12.84,24593280.0,12.806,12.8459,12.7462,12.806,24593280.0
2021-01-06 15:30:00,12.83,12.85,12.59,12.62,72319520.0,12.796,12.816,12.5567,12.5866,72319520.0
2021-01-07 09:30:00,12.97,13.14,12.89,13.1,68428440.0,12.9357,13.1052,12.8559,13.0653,68428440.0
2021-01-07 10:00:00,13.1,13.17,13.06,13.14,36500600.0,13.0653,13.1351,13.0254,13.1052,36500600.0
2021-01-07 10:30:00,13.13,13.2,13.13,13.15,18203560.0,13.0952,13.1651,13.0952,13.1152,18203560.0
2021-01-07 11:00:00,13.16,13.22,13.14,13.2,18482280.0,13.1252,13.185,13.1052,13.1651,18482280.0
2021-01-07 11:30:00,13.2,13.29,13.19,13.2,19940080.0,13.1651,13.2548,13.1551,13.1651,19940080.0
2021-01-07 12:00:00,13.2,13.25,13.18,13.22,12337840.0,13.1651,13.2149,13.1451,13.185,12337840.0
2021-01-07 12:30:00,13.22,13.28,13.18,13.18,14640400.0,13.185,13.2448,13.1451,13.1451,14640400.0
2021-01-07 13:00:00,13.18,13.25,13.13,13.24,14972360.0,13.1451,13.2149,13.0952,13.2049,14972360.0
2021-01-07 13:30:00,13.24,13.33,13.23,13.31,17064720.0,13.2049,13.2947,13.195,13.2748,17064720.0
2021-01-07 14:00:00,13.31,13.32,13.26,13.28,8542600.0,13.2748,13.2847,13.2249,13.2448,8542600.0
2021-01-07 14:30:00,13.28,13.34,13.27,13.33,11390920.0,13.2448,13.3047,13.2349,13.2947,11390920.0
2021-01-07 15:00:00,13.33,13.35,13.3,13.35,13100840.0,13.2947,13.3147,13.2648,13.3147,13100840.0
2021-01-07 15:30:00,13.35,13.38,13.3,13.35,30604080.0,13.3147,13.3446,13.2648,13.3147,30604080.0
2021-01-08 09:30:00,13.36,13.42,13.19,13.29,31726320.0,13.3246,13.3845,13.1551,13.2548,31726320.0
2021-01-08 10:00:00,13.29,13.35,13.09,13.13,25059520.0,13.2548,13.3147,13.0553,13.0952,25059520.0
2021-01-08 10:30:00,13.13,13.22,13.1,13.19,17691040.0,13.0952,13.185,13.0653,13.1551,17691040.0
2021-01-08 11:00:00,13.2,13.22,13.14,13.19,7962320.0,13.1651,13.185,13.1052,13.1551,7962320.0
2021-01-08 11:30:00,13.19,13.21,13.13,13.18,6646200.0,13.1551,13.175,13.0952,13.1451,6646200.0
2021-01-08 12:00:00,13.18,13.24,13.16,13.21,7003880.0,13.1451,13.2049,13.1252,13.175,7003880.0
2021-01-08 12:30:00,13.21,13.25,13.2,13.22,6967960.0,13.175,13.2149,13.1651,13.185,6967960.0
2021-01-08 13:00:00,13.22,13.22,13.1,13.15,8956440.0,13.185,13.185,13.0653,13.1152,8956440.0
2021-01-08 13:30:00,13.15,13.16,13.04,13.11,12907200.0,13.1152,13.1252,13.0055,13.0753,12907200.0
2021-01-08 14:00:00,13.11,13.15,13.1,13.15,5994360.0,13.0753,13.1152,13.0653,13.1152,5994360.0
2021-01-08 14:30:00,13.15,13.21,13.12,13.19,6132960.0,13.1152,13.175,13.0853,13.1551,6132960.0
2021-01-08 15:00:00,13.19,13.22,13.17,13.2,8967920.0,13.1551,13.185,13.1351,13.1651,8967920.0
2021-01-08 15:30:00,13.2,13.29,13.18,13.28,25731320.0,13.1651,13.2548,13.1451,13.2448,25731320.0
2021-01-11 09:30:00,13.42,13.92,13.36,13.84,100634640.0,13.3845,13.8831,13.3246,13.8034,100634640.0
2021-01-11 10:00:00,13.83,13.89,13.76,13.81,28607640.0,13.7934,13.8532,13.7236,13.7734,28607640.0
2021-01-11 10:30:00,13.81,13.92,13.78,13.83,27737520.0,13.7734,13.8831,13.7435,13.7934,27737520.0
2021-01-11 11:00:00,13.83,13.85,13.7,13.77,19023880.0,13.7934,13.8133,13.6637,13.7335,19023880.0
2021-01-11 11:30:00,13.77,13.81,13.74,13.74,9391480.0,13.7335,13.7734,13.7036,13.7036,9391480.0
2021-01-11 12:00:00,13.75,13.84,13.71,13.83,14123200.0,13.7136,13.8034,13.6737,13.7934,14123200.0
2021-01-11 12:30:00,13.83,13.94,13.82,13.9,22412160.0,13.7934,13.9031,13.7834,13.8632,22412160.0
2021-01-11 13:00:00,13.9,13.96,13.9,13.9,16923040.0,13.8632,13.923,13.8632,13.8632,16923040.0
2021-01-11 13:30:00,13.9,13.91,13.86,13.9,9605200.0,13.8632,13.8732,13.8233,13.8632,9605200.0
2021-01-11 14:00:00,13.9,13.9,13.77,13.79,12025840.0,13.8632,13.8632,13.7335,13.7535,12025840.0
2021-01-11 14:30:00,13.79,13.81,13.73,13.78,11753880.0,13.7535,13.7734,13.6936,13.7435,11753880.0
2021-01-11 15:00:00,13.78,13.78,13.61,13.64,15777720.0,13.7435,13.7435,13.574,13.6039,15777720.0
2021-01-11 15:30:00,13.63,13.68,13.59,13.61,22018280.0,13.5939,13.6438,13.554,13.574,22018280.0
2021-01-12 09:30:00,13.73,13.75,13.35,13.48,45901480.0,13.6936,13.7136,13.3147,13.4443,45901480.0
2021-01-12 10:00:00,13.48,13.52,13.39,13.46,16991480.0,13.4443,13.4842,13.3545,13.4244,16991480.0
2021-01-12 10:30:00,13.46,13.51,13.43,13.48,9174240.0,13.4244,13.4742,13.3944,13.4443,9174240.0
2021-01-12 11:00:00,13.48,13.66,13.47,13.62,15728960.0,13.4443,13.6238,13.4343,13.5839,15728960.0
2021-01-12 11:30:00,13.62,13.64,13.48,13.52,11612040.0,13.5839,13.6039,13.4443,13.4842,11612040.0
2021-01-12 12:00:00,13.53,13.54,13.4,13.48,11461400.0,13.4942,13.5042,13.3645,13.4443,11461400.0
2021-01-12 12:30:00,13.48,13.55,13.45,13.55,10396320.0,13.4443,13.5141,13.4144,13.5141,10396320.0
2021-01-12 13:00:00,13.54,13.55,13.5,13.53,4512920.0,13.5042,13.5141,13.4643,13.4942,4512920.0
2021-01-12 13:30:00,13.53,13.57,13.52,13.54,7198120.0,13.4942,13.5341,13.4842,13.5042,7198120.0
2021-01-12 14:00:00,13.53,13.57,13.49,13.51,7684680.0,13.4942,13.5341,13.4543,13.4742,7684680.0
2021-01-12 14:30:00,13.5,13.54,13.44,13.45,8788920.0,13.4643,13.5042,13.4044,13.4144,8788920.0
2021-01-12 15:00:00,13.45,13.46,13.41,13.44,9759120.0,13.4144,13.4244,13.3745,13.4044,9759120.0
2021-01-12 15:30:00,13.44,13.5,13.43,13.49,14502640.0,13.4044,13.4643,13.3944,13.4543,14502640.0
2021-01-13 09:30:00,13.47,13.63,13.39,13.49,29767320.0,13.4343,13.5939,13.3545,13.4543,29767320.0
2021-01-13 10:00:00,13.5,13.51,13.38,13.48,12832920.0,13.4643,13.4742,13.3446,13.4443,12832920.0
2021-01-13 10:30:00,13.48,13.53,13.46,13.49,8499320.0,13.4443,13.4942,13.4244,13.4543,8499320.0
2021-01-13 11:00:00,13.49,13.51,13.42,13.48,6404400.0,13.4543,13.4742,13.3845,13.4443,6404400.0
2021-01-13 11:30:00,13.48,13.57,13.48,13.52,10193800.0,13.4443,13.5341,13.4443,13.4842,10193800.0
2021-01-13 12:00:00,13.52,13.52,13.46,13.5,5148880.0,13.4842,13.4842,13.4244,13.4643,5148880.0
2021-01-13 12:30:00,13.5,13.51,13.47,13.47,4161120.0,13.4643,13.4742,13.4343,13.4343,4161120.0
2021-01-13 13:00:00,13.48,13.57,13.48,13.57,5510880.0,13.4443,13.5341,13.4443,13.5341,5510880.0
2021-01-13 13:30:00,13.57,13.6,13.55,13.57,7207120.0,13.5341,13.564,13.5141,13.5341,7207120.0
2021-01-13 14:00:00,13.57,13.6,13.55,13.57,5168680.0,13.5341,13.564,13.5141,13.5341,5168680.0
2021-01-13 14:30:00,13.57,13.6,13.55,13.6,5164880.0,13.5341,13.564,13.5141,13.564,5164880.0
2021-01-13 15:00:00,13.6,13.6,13.51,13.51,8013920.0,13.564,13.564,13.4742,13.4742,8013920.0
2021-01-13 15:30:00,13.51,13.57,13.51,13.53,14721840.0,13.4742,13.5341,13.4742,13.4942,14721840.0
2021-01-14 09:30:00,13.58,13.6,13.43,13.47,22750600.0,13.544,13.564,13.3944,13.4343,22750600.0
2021-01-14 10:00:00,13.46,13.5,13.42,13.46,15134760.0,13.4244,13.4643,13.3845,13.4244,15134760.0
2021-01-14 10:30:00,13.47,13.47,13.36,13.42,10791360.0,13.4343,13.4343,13.3246,13.3845,10791360.0
2021-01-14 11:00:00,13.42,13.45,13.36,13.39,12863760.0,13.3845,13.4144,13.3246,13.3545,12863760.0
2021-01-14 11:30:00,13.39,13.4,13.32,13.37,11883440.0,13.3545,13.3645,13.2847,13.3346,11883440.0
2021-01-14 12:00:00,13.36,13.43,13.34,13.38,8506720.0,13.3246,13.3944,13.3047,13.3446,8506720.0
2021-01-14 12:30:00,13.38,13.43,13.34,13.42,7438360.0,13.3446,13.3944,13.3047,13.3845,7438360.0
2021-01-14 13:00:00,13.42,13.42,13.36,13.36,4897000.0,13.3845,13.3845,13.3246,13.3246,4897000.0
2021-01-14 13:30:00,13.36,13.37,13.3,13.31,6932200.0,13.3246,13.3346,13.2648,13.2748,6932200.0
2021-01-14 14:00:00,13.31,13.35,13.29,13.3,9134800.0,13.2748,13.3147,13.2548,13.2648,9134800.0
2021-01-14 14:30:00,13.3,13.3,13.22,13.27,14365320.0,13.2648,13.2648,13.185,13.2349,14365320.0
2021-01-14 15:00:00,13.27,13.29,13.18,13.22,14574720.0,13.2349,13.2548,13.1451,13.185,14574720.0
2021-01-14 15:30:00,13.21,13.31,13.18,13.2,27675760.0,13.175,13.2748,13.1451,13.1651,27675760.0
2021-01-15 09:30:00,13.2,13.33,13.13,13.17,32072200.0,13.1651,13.2947,13.0952,13.1351,32072200.0
2021-01-15 10:00:00,13.18,13.18,12.95,12.96,22573800.0,13.1451,13.1451,12.9157,12.9257,22573800.0
2021-01-15 10:30:00,12.95,13.0,12.91,12.96,20291000.0,12.9157,12.9656,12.8758,12.9257,20291000.0
2021-01-15 11:00:00,12.96,13.04,12.9,13.03,11542280.0,12.9257,13.0055,12.8658,12.9955,11542280.0
2021-01-15 11:30:00,13.04,13.06,12.99,12.99,5024640.0,13.0055,13.0254,12.9556,12.9556,5024640.0
2021-01-15 12:00:00,12.99,13.02,12.94,12.95,6171800.0,12.9556,12.9855,12.9057,12.9157,6171800.0
2021-01-15 12:30:00,12.95,13.04,12.95,13.02,5685600.0,12.9157,13.0055,12.9157,12.9855,5685600.0
2021-01-15 13:00:00,13.02,13.06,12.99,13.04,4659200.0,12.9855,13.0254,12.9556,13.0055,4659200.0
2021-01-15 13:30:00,13.04,13.05,13.02,13.03,2886080.0,13.0055,13.0154,12.9855,12.9955,2886080.0
2021-01-15 14:00:00,13.03,13.05,12.97,12.99,3993320.0,12.9955,13.0154,12.9357,12.9556,3993320.0
2021-01-15 14:30:00,12.99,13.01,12.96,12.97,4555080.0,12.9556,12.9756,12.9257,12.9357,4555080.0
2021-01-15 15:00:00,12.97,12.98,12.89,12.9,10591360.0,12.9357,12.9456,12.8559,12.8658,10591360.0
2021-01-15 15:30:00,12.9,12.93,12.85,12.86,26532240.0,12.8658,12.8958,12.816,12.826,26532240.0
2021-01-19 09:30:00,13.01,13.09,12.91,12.96,26253120.0,12.9756,13.0553,12.8758,12.9257,26253120.0
2021-01-19 10:00:00,12.96,13.02,12.91,12.94,11103000.0,12.9257,12.9855,12.8758,12.9057,11103000.0
2021-01-19 10:30:00,12.95,12.96,12.88,12.92,7318160.0,12.9157,12.9257,12.8459,12.8858,7318160.0
2021-01-19 11:00:00,12.92,12.95,12.84,12.9,11857320.0,12.8858,12.9157,12.806,12.8658,11857320.0
2021-01-19 11:30:00,12.9,12.91,12.87,12.88,6461320.0,12.8658,12.8758,12.8359,12.8459,6461320.0
2021-01-19 12:00:00,12.88,12.9,12.87,12.89,3772960.0,12.8459,12.8658,12.8359,12.8559,3772960.0
2021-01-19 12:30:00,12.89,12.97,12.89,12.96,6651120.0,12.8559,12.9357,12.8559,12.9257,6651120.0
2021-01-19 13:00:00,12.96,13.01,12.96,12.98,7348080.0,12.9257,12.9756,12.9257,12.9456,7348080.0
2021-01-19 13:30:00,12.98,13.0,12.96,12.99,3868040.0,12.9456,12.9656,12.9257,12.9556,3868040.0
2021-01-19 14:00:00,12.99,13.01,12.96,12.99,5093880.0,12.9556,12.9756,12.9257,12.9556,5093880.0
2021-01-19 14:30:00,12.99,13.03,12.98,13.01,6789680.0,12.9556,12.9955,12.9456,12.9756,6789680.0
2021-01-19 15:00:00,13.01,13.03,12.97,12.99,4977120.0,12.9756,12.9955,12.9357,12.9556,4977120.0
2021-01-19 15:30:00,12.98,13.04,12.98,13.03,12245520.0,12.9456,13.0055,12.9456,12.9955,12245520.0
2021-01-20 09:30:00,13.12,13.33,13.06,13.26,27190680.0,13.0853,13.2947,13.0254,13.2249,27190680.0
2021-01-20 10:00:00,13.26,13.35,13.22,13.32,14015760.0,13.2249,13.3147,13.185,13.2847,14015760.0
2021-01-20 10:30:00,13.33,13.35,13.24,13.29,8259480.0,13.2947,13.3147,13.2049,13.2548,8259480.0
2021-01-20 11:00:00,13.29,13.31,13.23,13.23,7557480.0,13.2548,13.2748,13.195,13.195,7557480.0
2021-01-20 11:30:00,13.23,13.27,13.21,13.27,5053400.0,13.195,13.2349,13.175,13.2349,5053400.0
2021-01-20 12:00:00,13.28,13.3,13.27,13.28,5169800.0,13.2448,13.2648,13.2349,13.2448,5169800.0
2021-01-20 12:30:00,13.28,13.35,13.28,13.33,8090160.0,13.2448,13.3147,13.2448,13.2947,8090160.0
2021-01-20 13:00:00,13.33,13.35,13.31,13.31,4797040.0,13.2947,13.3147,13.2748,13.2748,4797040.0
2021-01-20 13:30:00,13.31,13.35,13.3,13.31,5272600.0,13.2748,13.3147,13.2648,13.2748,5272600.0
2021-01-20 14:00:00,13.31,13.34,13.3,13.34,3667240.0,13.2748,13.3047,13.2648,13.3047,3667240.0
2021-01-20 14:30:00,13.34,13.37,13.32,13.36,5949320.0,13.3047,13.3346,13.2847,13.3246,5949320.0
2021-01-20 15:00:00,13.36,13.38,13.34,13.37,8077840.0,13.3246,13.3446,13.3047,13.3346,8077840.0
2021-01-20 15:30:00,13.37,13.43,13.36,13.36,20478800.0,13.3346,13.3944,13.3246,13.3246,20478800.0
2021-01-21 09:30:00,13.41,13.53,13.25,13.51,32144840.0,13.3745,13.4942,13.2149,13.4742,32144840.0
2021-01-21 10:00:00,13.52,13.6,13.48,13.55,22067440.0,13.4842,13.564,13.4443,13.5141,22067440.0
2021-01-21 10:30:00,13.56,13.59,13.51,13.58,9297040.0,13.5241,13.554,13.4742,13.544,9297040.0
2021-01-21 11:00:00,13.58,13.66,13.54,13.65,13841000.0,13.544,13.6238,13.5042,13.6139,13841000.0
2021-01-21 11:30:00,13.65,13.67,13.58,13.61,12410160.0,13.6139,13.6338,13.544,13.574,12410160.0
2021-01-21 12:00:00,13.62,13.62,13.5,13.57,9060520.0,13.5839,13.5839,13.4643,13.5341,9060520.0
2021-01-21 12:30:00,13.57,13.61,13.53,13.59,7006360.0,13.5341,13.574,13.4942,13.554,7006360.0
2021-01-21 13:00:00,13.59,13.64,13.58,13.62,6935760.0,13.554,13.6039,13.544,13.5839,6935760.0
2021-01-21 13:30:00,13.62,13.67,13.61,13.64,7239120.0,13.5839,13.6338,13.574,13.6039,7239120.0
2021-01-21 14:00:00,13.64,13.67,13.63,13.65,4597600.0,13.6039,13.6338,13.5939,13.6139,4597600.0
2021-01-21 14:30:00,13.65,13.69,13.63,13.69,7063720.0,13.6139,13.6538,13.5939,13.6538,7063720.0
2021-01-21 15:00:00,13.69,13.77,13.68,13.77,18108000.0,13.6538,13.7335,13.6438,13.7335,18108000.0
2021-01-21 15:30:00,13.78,14.0,13.77,13.87,59530800.0,13.7435,13.9629,13.7335,13.8333,59530800.0
2021-01-22 09:30:00,13.75,13.79,13.63,13.77,38570360.0,13.7136,13.7535,13.5939,13.7335,38570360.0
2021-01-22 10:00:00,13.77,13.79,13.69,13.71,20289400.0,13.7335,13.7535,13.6538,13.6737,20289400.0
2021-01-22 10:30:00,13.71,13.75,13.66,13.72,9945680.0,13.6737,13.7136,13.6238,13.6837,9945680.0
2021-01-22 11:00:00,13.72,13.74,13.68,13.72,6962400.0,13.6837,13.7036,13.6438,13.6837,6962400.0
2021-01-22 11:30:00,13.72,13.75,13.7,13.73,5685960.0,13.6837,13.7136,13.6637,13.6936,5685960.0
2021-01-22 12:00:00,13.73,13.75,13.69,13.72,8024000.0,13.6936,13.7136,13.6538,13.6837,8024000.0
2021-01-22 12:30:00,13.72,13.74,13.71,13.72,4290640.0,13.6837,13.7036,13.6737,13.6837,4290640.0
2021-01-22 13:00:00,13.72,13.84,13.71,13.8,13156000.0,13.6837,13.8034,13.6737,13.7635,13156000.0
2021-01-22 13:30:00,13.8,13.82,13.77,13.77,6684920.0,13.7635,13.7834,13.7335,13.7335,6684920.0
2021-01-22 14:00:00,13.77,13.83,13.76,13.79,6735680.0,13.7335,13.7934,13.7236,13.7535,6735680.0
2021-01-22 14:30:00,13.79,13.8,13.75,13.79,4058160.0,13.7535,13.7635,13.7136,13.7535,4058160.0
2021-01-22 15:00:00,13.79,13.84,13.78,13.81,9272640.0,13.7535,13.8034,13.7435,13.7734,9272640.0
2021-01-22 15:30:00,13.81,13.81,13.71,13.71,19290560.0,13.7734,13.7734,13.6737,13.6737,19290560.0
2021-01-25 09:30:00,13.79,13.83,13.73,13.75,20106920.0,13.7535,13.7934,13.6936,13.7136,20106920.0
2021-01-25 10:00:00,13.76,13.78,13.66,13.67,12016440.0,13.7236,13.7435,13.6238,13.6338,12016440.0
2021-01-25 10:30:00,13.67,13.69,13.38,13.39,21298120.0,13.6338,13.6538,13.3446,13.3545,21298120.0
2021-01-25 11:00:00,13.39,13.47,13.24,13.44,20628120.0,13.3545,13.4343,13.2049,13.4044,20628120.0
2021-01-25 11:30:00,13.46,13.54,13.43,13.52,7476880.0,13.4244,13.5042,13.3944,13.4842,7476880.0
2021-01-25 12:00:00,13.53,13.55,13.39,13.42,6794600.0,13.4942,13.5141,13.3545,13.3845,6794600.0
2021-01-25 12:30:00,13.41,13.55,13.4,13.54,7179560.0,13.3745,13.5141,13.3645,13.5042,7179560.0
2021-01-25 13:00:00,13.54,13.63,13.53,13.62,8465880.0,13.5042,13.5939,13.4942,13.5839,8465880.0
2021-01-25 13:30:00,13.62,13.67,13.6,13.66,6820800.0,13.5839,13.6338,13.564,13.6238,6820800.0
2021-01-25 14:00:00,13.66,13.67,13.59,13.61,5623080.0,13.6238,13.6338,13.554,13.574,5623080.0
2021-01-25 14:30:00,13.61,13.63,13.6,13.62,3627600.0,13.574,13.5939,13.564,13.5839,3627600.0
2021-01-25 15:00:00,13.62,13.62,13.52,13.54,5658800.0,13.5839,13.5839,13.4842,13.5042,5658800.0
2021-01-25 15:30:00,13.53,13.67,13.52,13.66,16532440.0,13.4942,13.6338,13.4842,13.6238,16532440.0
2021-01-26 09:30:00,13.58,13.64,13.44,13.59,18978240.0,13.544,13.6039,13.4044,13.554,18978240.0
2021-01-26 10:00:00,13.59,13.63,13.49,13.53,10381560.0,13.554,13.5939,13.4543,13.4942,10381560.0
2021-01-26 10:30:00,13.53,13.61,13.51,13.54,8195520.0,13.4942,13.574,13.4742,13.5042,8195520.0
2021-01-26 11:00:00,13.56,13.56,13.49,13.49,3972360.0,13.5241,13.5241,13.4543,13.4543,3972360.0
2021-01-26 11:30:00,13.49,13.52,13.46,13.46,5449360.0,13.4543,13.4842,13.4244,13.4244,5449360.0
2021-01-26 12:00:00,13.46,13.53,13.45,13.52,3723560.0,13.4244,13.4942,13.4144,13.4842,3723560.0
2021-01-26 12:30:00,13.52,13.52,13.46,13.48,5374240.0,13.4842,13.4842,13.4244,13.4443,5374240.0
2021-01-26 13:00:00,13.48,13.48,13.46,13.47,4016720.0,13.4443,13.4443,13.4244,13.4343,4016720.0
2021-01-26 13:30:00,13.47,13.49,13.47,13.48,3297880.0,13.4343,13.4543,13.4343,13.4443,3297880.0
2021-01-26 14:00:00,13.48,13.49,13.43,13.45,3975480.0,13.4443,13.4543,13.3944,13.4144,3975480.0
2021-01-26 14:30:00,13.45,13.48,13.44,13.46,3319320.0,13.4144,13.4443,13.4044,13.4244,3319320.0
2021-01-26 15:00:00,13.46,13.51,13.44,13.45,5067280.0,13.4244,13.4742,13.4044,13.4144,5067280.0
2021-01-26 15:30:00,13.44,13.46,13.39,13.44,14526320.0,13.4044,13.4244,13.3545,13.4044,14526320.0
2021-01-27 09:30:00,13.23,13.23,12.86,13.06,54028480.0,13.195,13.195,12.826,13.0254,54028480.0
2021-01-27 10:00:00,13.06,13.22,13.04,13.13,17906000.0,13.0254,13.185,13.0055,13.0952,17906000.0
2021-01-27 10:30:00,13.14,13.16,13.07,13.12,8810400.0,13.1052,13.1252,13.0354,13.0853,8810400.0
2021-01-27 11:00:00,13.13,13.13,12.97,13.0,9678000.0,13.0952,13.0952,12.9357,12.9656,9678000.0
2021-01-27 11:30:00,13.0,13.02,12.94,12.94,10557280.0,12.9656,12.9855,12.9057,12.9057,10557280.0
2021-01-27 12:00:00,12.94,13.12,12.92,13.09,11307440.0,12.9057,13.0853,12.8858,13.0553,11307440.0
2021-01-27 12:30:00,13.08,13.13,13.03,13.1,6057200.0,13.0454,13.0952,12.9955,13.0653,6057200.0
2021-01-27 13:00:00,13.09,13.1,13.0,13.06,4891560.0,13.0553,13.0653,12.9656,13.0254,4891560.0
2021-01-27 13:30:00,13.06,13.07,13.0,13.01,4160880.0,13.0254,13.0354,12.9656,12.9756,4160880.0
2021-01-27 14:00:00,13.01,13.08,12.95,12.95,7988480.0,12.9756,13.0454,12.9157,12.9157,7988480.0
2021-01-27 14:30:00,12.95,12.97,12.89,12.89,18303600.0,12.9157,12.9357,12.8559,12.8559,18303600.0
2021-01-27 15:00:00,12.89,12.95,12.81,12.83,18316000.0,12.8559,12.9157,12.7761,12.796,18316000.0
2021-01-27 15:30:00,12.83,12.95,12.79,12.93,28909000.0,12.796,12.9157,12.7561,12.8958,28909000.0
2021-01-28 09:30:00,13.0,13.08,12.96,13.01,18055960.0,12.9656,13.0454,12.9257,12.9756,18055960.0
2021-01-28 10:00:00,13.01,13.17,13.01,13.12,13892440.0,12.9756,13.1351,12.9756,13.0853,13892440.0
2021-01-28 10:30:00,13.12,13.13,13.02,13.1,7845240.0,13.0853,13.0952,12.9855,13.0653,7845240.0
2021-01-28 11:00:00,13.11,13.17,13.09,13.11,7015120.0,13.0753,13.1351,13.0553,13.0753,7015120.0
2021-01-28 11:30:00,13.12,13.16,13.05,13.15,5088000.0,13.0853,13.1252,13.0154,13.1152,5088000.0
2021-01-28 12:00:00,13.15,13.21,13.11,13.2,7653760.0,13.1152,13.175,13.0753,13.1651,7653760.0
2021-01-28 12:30:00,13.2,13.28,13.18,13.23,8970800.0,13.1651,13.2448,13.1451,13.195,8970800.0
2021-01-28 13:00:00,13.24,13.28,13.21,13.25,6751160.0,13.2049,13.2448,13.175,13.2149,6751160.0
2021-01-28 13:30:00,13.25,13.34,13.24,13.3,9052480.0,13.2149,13.3047,13.2049,13.2648,9052480.0
2021-01-28 14:00:00,13.3,13.32,13.21,13.26,8756640.0,13.2648,13.2847,13.175,13.2249,8756640.0
2021-01-28 14:30:00,13.26,13.26,13.17,13.21,7000160.0,13.2249,13.2249,13.1351,13.175,7000160.0
2021-01-28 15:00:00,13.2,13.21,13.12,13.13,6558720.0,13.1651,13.175,13.0853,13.0952,6558720.0
2021-01-28 15:30:00,13.12,13.17,13.03,13.05,15091960.0,13.0853,13.1351,12.9955,13.0154,15091960.0
2021-01-29 09:30:00,13.08,13.1,12.91,13.02,18796480.0,13.0454,13.0653,12.8758,12.9855,18796480.0
2021-01-29 10:00:00,13.03,13.32,12.97,13.31,25196640.0,12.9955,13.2847,12.9357,13.2748,25196640.0
2021-01-29 10:30:00,13.31,13.33,13.13,13.16,14486840.0,13.2748,13.2947,13.0952,13.1252,14486840.0
2021-01-29 11:00:00,13.16,13.18,13.04,13.09,9208600.0,13.1252,13.1451,13.0055,13.0553,9208600.0
2021-01-29 11:30:00,13.08,13.12,13.01,13.11,7693960.0,13.0454,13.0853,12.9756,13.0753,7693960.0
2021-01-29 12:00:00,13.11,13.15,13.03,13.04,8320120.0,13.0753,13.1152,12.9955,13.0055,8320120.0
2021-01-29 12:30:00,13.03,13.05,12.92,12.96,12329600.0,12.9955,13.0154,12.8858,12.9257,12329600.0
2021-01-29 13:00:00,12.96,13.04,12.92,13.03,6798040.0,12.9257,13.0055,12.8858,12.9955,6798040.0
2021-01-29 13:30:00,13.04,13.04,12.93,12.96,7837320.0,13.0055,13.0055,12.8958,12.9257,7837320.0
2021-01-29 14:00:00,12.95,13.02,12.95,12.99,5086840.0,12.9157,12.9855,12.9157,12.9556,5086840.0
2021-01-29 14:30:00,12.98,12.99,12.92,12.97,5903280.0,12.9456,12.9556,12.8858,12.9357,5903280.0
2021-01-29 15:00:00,12.97,13.1,12.97,13.07,8987200.0,12.9357,13.0653,12.9357,13.0354,8987200.0
2021-01-29 15:30:00,13.07,13.13,12.96,12.98,19917440.0,13.0354,13.0952,12.9257,12.9456,19917440.0
2021-02-01 09:30:00,13.06,13.14,12.9,12.98,18153160.0,13.0254,13.1052,12.8658,12.9456,18153160.0
2021-02-01 10:00:00,12.97,13.04,12.92,13.02,7067560.0,12.9357,13.0055,12.8858,12.9855,7067560.0
2021-02-01 10:30:00,13.03,13.05,12.94,12.97,5556120.0,12.9955,13.0154,12.9057,12.9357,5556120.0
2021-02-01 11:00:00,12.97,13.1,12.92,13.08,8123640.0,12.9357,13.0653,12.8858,13.0454,8123640.0
2021-02-01 11:30:00,13.09,13.19,13.07,13.12,8791840.0,13.0553,13.1551,13.0354,13.0853,8791840.0
2021-02-01 12:00:00,13.12,13.19,13.12,13.16,5254360.0,13.0853,13.1551,13.0853,13.1252,5254360.0
2021-02-01 12:30:00,13.16,13.22,13.14,13.22,7493560.0,13.1252,13.185,13.1052,13.185,7493560.0
2021-02-01 13:00:00,13.22,13.27,13.19,13.2,9809440.0,13.185,13.2349,13.1551,13.1651,9809440.0
2021-02-01 13:30:00,13.2,13.25,13.17,13.24,8267160.0,13.1651,13.2149,13.1351,13.2049,8267160.0
2021-02-01 14:00:00,13.25,13.25,13.19,13.2,5275480.0,13.2149,13.2149,13.1551,13.1651,5275480.0
2021-02-01 14:30:00,13.21,13.21,13.17,13.19,4404560.0,13.175,13.175,13.1351,13.1551,4404560.0
2021-02-01 15:00:00,13.2,13.25,13.2,13.22,6944440.0,13.1651,13.2149,13.1651,13.185,6944440.0
2021-02-01 15:30:00,13.22,13.26,13.18,13.24,18432000.0,13.185,13.2249,13.1451,13.2049,18432000.0
2021-02-02 09:30:00,13.39,13.51,13.35,13.41,22767000.0,13.3545,13.4742,13.3147,13.3745,22767000.0
2021-02-02 10:00:00,13.41,13.44,13.31,13.31,12158920.0,13.3745,13.4044,13.2748,13.2748,12158920.0
2021-02-02 10:30:00,13.32,13.4,13.29,13.38,9777840.0,13.2847,13.3645,13.2548,13.3446,9777840.0
2021-02-02 11:00:00,13.38,13.38,13.31,13.38,6140360.0,13.3446,13.3446,13.2748,13.3446,6140360.0
2021-02-02 11:30:00,13.38,13.44,13.35,13.43,7278040.0,13.3446,13.4044,13.3147,13.3944,7278040.0
2021-02-02 12:00:00,13.43,13.46,13.4,13.44,5267520.0,13.3944,13.4244,13.3645,13.4044,5267520.0
2021-02-02 12:30:00,13.44,13.46,13.41,13.42,4919440.0,13.4044,13.4244,13.3745,13.3845,4919440.0
2021-02-02 13:00:00,13.42,13.43,13.37,13.4,4702040.0,13.3845,13.3944,13.3346,13.3645,4702040.0
2021-02-02 13:30:00,13.4,13.47,13.4,13.45,4740000.0,13.3645,13.4343,13.3645,13.4144,4740000.0
2021-02-02 14:00:00,13.46,13.48,13.44,13.45,5685640.0,13.4244,13.4443,13.4044,13.4144,5685640.0
2021-02-02 14:30:00,13.45,13.5,13.44,13.49,5133360.0,13.4144,13.4643,13.4044,13.4543,5133360.0
2021-02-02 15:00:00,13.49,13.55,13.48,13.55,10148800.0,13.4543,13.5141,13.4443,13.5141,10148800.0
2021-02-02 15:30:00,13.55,13.57,13.51,13.56,23361920.0,13.5141,13.5341,13.4742,13.5241,23361920.0
2021-02-03 09:30:00,13.63,13.92,13.56,13.92,44691320.0,13.5939,13.8831,13.5241,13.8831,44691320.0
2021-02-03 10:00:00,13.92,13.93,13.66,13.66,19919600.0,13.8831,13.8931,13.6238,13.6238,19919600.0
2021-02-03 10:30:00,13.66,13.77,13.65,13.73,7835760.0,13.6238,13.7335,13.6139,13.6936,7835760.0
2021-02-03 11:00:00,13.73,13.75,13.63,13.65,6111240.0,13.6936,13.7136,13.5939,13.6139,6111240.0
2021-02-03 11:30:00,13.65,13.69,13.58,13.62,9372720.0,13.6139,13.6538,13.544,13.5839,9372720.0
2021-02-03 12:00:00,13.62,13.64,13.58,13.62,5115280.0,13.5839,13.6039,13.544,13.5839,5115280.0
2021-02-03 12:30:00,13.62,13.65,13.59,13.62,6113240.0,13.5839,13.6139,13.554,13.5839,6113240.0
2021-02-03 13:00:00,13.62,13.63,13.59,13.6,4957840.0,13.5839,13.5939,13.554,13.564,4957840.0
2021-02-03 13:30:00,13.6,13.64,13.56,13.61,6723680.0,13.564,13.6039,13.5241,13.574,6723680.0
2021-02-03 14:00:00,13.61,13.64,13.6,13.62,4746400.0,13.574,13.6039,13.564,13.5839,4746400.0
2021-02-03 14:30:00,13.62,13.66,13.62,13.63,3712760.0,13.5839,13.6238,13.5839,13.5939,3712760.0
2021-02-03 15:00:00,13.63,13.65,13.53,13.53,6560120.0,13.5939,13.6139,13.4942,13.4942,6560120.0
2021-02-03 15:30:00,13.54,13.57,13.52,13.53,12582160.0,13.5042,13.5341,13.4842,13.4942,12582160.0
2021-02-04 09:30:00,13.53,13.67,13.36,13.4,24966480.0,13.4942,13.6338,13.3246,13.3645,24966480.0
2021-02-04 10:00:00,13.39,13.5,13.34,13.45,14170000.0,13.3545,13.4643,13.3047,13.4144,14170000.0
2021-02-04 10:30:00,13.44,13.5,13.43,13.47,7250680.0,13.4044,13.4643,13.3944,13.4343,7250680.0
2021-02-04 11:00:00,13.47,13.5,13.44,13.47,5393920.0,13.4343,13.4643,13.4044,13.4343,5393920.0
2021-02-04 11:30:00,13.47,13.55,13.47,13.52,7475440.0,13.4343,13.5141,13.4343,13.4842,7475440.0
2021-02-04 12:00:00,13.52,13.61,13.52,13.58,6020800.0,13.4842,13.574,13.4842,13.544,6020800.0
2021-02-04 12:30:00,13.58,13.64,13.58,13.6,4725800.0,13.544,13.6039,13.544,13.564,4725800.0
2021-02-04 13:00:00,13.6,13.64,13.59,13.62,3749520.0,13.564,13.6039,13.554,13.5839,3749520.0
2021-02-04 13:30:00,13.62,13.62,13.57,13.58,4032480.0,13.5839,13.5839,13.5341,13.544,4032480.0
2021-02-04 14:00:00,13.58,13.58,13.54,13.55,2591360.0,13.544,13.544,13.5042,13.5141,2591360.0
2021-02-04 14:30:00,13.55,13.59,13.54,13.57,3093280.0,13.5141,13.554,13.5042,13.5341,3093280.0
2021-02-04 15:00:00,13.57,13.63,13.57,13.62,4386280.0,13.5341,13.5939,13.5341,13.5839,4386280.0
2021-02-04 15:30:00,13.62,13.67,13.59,13.66,14779840.0,13.5839,13.6338,13.554,13.6238,14779840.0
2021-02-05 09:30:00,13.72,13.74,13.56,13.57,17155000.0,13.6837,13.7036,13.5241,13.5341,17155000.0
2021-02-05 10:00:00,13.57,13.64,13.55,13.61,6139840.0,13.5341,13.6039,13.5141,13.574,6139840.0
2021-02-05 10:30:00,13.61,13.61,13.55,13.61,9752400.0,13.574,13.574,13.5141,13.574,9752400.0
2021-02-05 11:00:00,13.61,13.67,13.55,13.57,9461480.0,13.574,13.6338,13.5141,13.5341,9461480.0
2021-02-05 11:30:00,13.57,13.61,13.56,13.6,3753280.0,13.5341,13.574,13.5241,13.564,3753280.0
2021-02-05 12:00:00,13.6,13.62,13.59,13.61,3553880.0,13.564,13.5839,13.554,13.574,3553880.0
2021-02-05 12:30:00,13.61,13.65,13.59,13.64,6324480.0,13.574,13.6139,13.554,13.6039,6324480.0
2021-02-05 13:00:00,13.65,13.65,13.6,13.61,3666720.0,13.6139,13.6139,13.564,13.574,3666720.0
2021-02-05 13:30:00,13.61,13.65,13.55,13.55,6664240.0,13.574,13.6139,13.5141,13.5141,6664240.0
2021-02-05 14:00:00,13.55,13.6,13.55,13.6,6272680.0,13.5141,13.564,13.5141,13.564,6272680.0
2021-02-05 14:30:00,13.59,13.61,13.58,13.59,3446600.0,13.554,13.574,13.544,13.554,3446600.0
2021-02-05 15:00:00,13.59,13.6,13.56,13.56,5738760.0,13.554,13.564,13.5241,13.5241,5738760.0
2021-02-05 15:30:00,13.56,13.6,13.56,13.58,12816840.0,13.5241,13.564,13.5241,13.544,12816840.0
2021-02-08 09:30:00,13.73,14.19,13.73,14.12,61902760.0,13.6936,14.1524,13.6936,14.0826,61902760.0
2021-02-08 10:00:00,14.12,14.17,14.03,14.06,22498240.0,14.0826,14.1325,13.9929,14.0228,22498240.0
2021-02-08 10:30:00,14.05,14.24,14.04,14.23,20563920.0,14.0128,14.2023,14.0028,14.1923,20563920.0
2021-02-08 11:00:00,14.23,14.24,14.14,14.19,12071080.0,14.1923,14.2023,14.1026,14.1524,12071080.0
2021-02-08 11:30:00,14.19,14.3,14.12,14.28,18037520.0,14.1524,14.2621,14.0826,14.2422,18037520.0
2021-02-08 12:00:00,14.28,14.38,14.23,14.34,15458680.0,14.2422,14.3419,14.1923,14.302,15458680.0
2021-02-08 12:30:00,14.34,14.39,14.3,14.33,12794880.0,14.302,14.3519,14.2621,14.2921,12794880.0
2021-02-08 13:00:00,14.33,14.35,14.26,14.35,9549040.0,14.2921,14.312,14.2222,14.312,9549040.0
2021-02-08 13:30:00,14.35,14.38,14.28,14.28,7882720.0,14.312,14.3419,14.2422,14.2422,7882720.0
2021-02-08 14:00:00,14.29,14.36,14.28,14.35,7896920.0,14.2522,14.322,14.2422,14.312,7896920.0
2021-02-08 14:30:00,14.35,14.42,14.33,14.4,13159520.0,14.312,14.3818,14.2921,14.3619,13159520.0
2021-02-08 15:00:00,14.4,14.45,14.4,14.44,14518920.0,14.3619,14.4117,14.3619,14.4018,14518920.0
2021-02-08 15:30:00,14.44,14.47,14.41,14.44,32754280.0,14.4018,14.4317,14.3718,14.4018,32754280.0
2021-02-09 09:30:00,14.34,14.57,14.22,14.43,55733520.0,14.302,14.5314,14.1823,14.3918,55733520.0
2021-02-09 10:00:00,14.43,14.58,14.38,14.46,22870280.0,14.3918,14.5414,14.3419,14.4217,22870280.0
2021-02-09 10:30:00,14.46,14.5,14.35,14.39,13099680.0,14.4217,14.4616,14.312,14.3519,13099680.0
2021-02-09 11:00:00,14.4,14.4,14.29,14.35,13240920.0,14.3619,14.3619,14.2522,14.312,13240920.0
2021-02-09 11:30:00,14.35,14.45,14.34,14.41,8283400.0,14.312,14.4117,14.302,14.3718,8283400.0
2021-02-09 12:00:00,14.41,14.45,14.39,14.44,5490280.0,14.3718,14.4117,14.3519,14.4018,5490280.0
2021-02-09 12:30:00,14.44,14.46,14.37,14.38,6141600.0,14.4018,14.4217,14.332,14.3419,6141600.0
2021-02-09 13:00:00,14.38,14.38,14.3,14.32,6099320.0,14.3419,14.3419,14.2621,14.2821,6099320.0
2021-02-09 13:30:00,14.31,14.35,14.28,14.3,7238360.0,14.2721,14.312,14.2422,14.2621,7238360.0
2021-02-09 14:00:00,14.3,14.35,14.3,14.34,4231040.0,14.2621,14.312,14.2621,14.302,4231040.0
2021-02-09 14:30:00,14.33,14.36,14.3,14.36,3261400.0,14.2921,14.322,14.2621,14.322,3261400.0
2021-02-09 15:00:00,14.36,14.37,14.31,14.31,4309280.0,14.322,14.332,14.2721,14.2721,4309280.0
2021-02-09 15:30:00,14.31,14.33,14.22,14.26,16606880.0,14.2721,14.2921,14.1823,14.2222,16606880.0
2021-02-10 09:30:00,14.45,14.75,14.41,14.72,48639720.0,14.4117,14.7109,14.3718,14.681,48639720.0
2021-02-10 10:00:00,14.72,14.84,14.43,14.53,54820600.0,14.681,14.8007,14.3918,14.4915,54820600.0
2021-02-10 10:30:00,14.53,14.65,14.34,14.52,35180840.0,14.4915,14.6112,14.302,14.4816,35180840.0
2021-02-10 11:00:00,14.52,14.69,14.45,14.6,16540920.0,14.4816,14.6511,14.4117,14.5613,16540920.0
2021-02-10 11:30:00,14.59,14.76,14.56,14.71,17548440.0,14.5514,14.7209,14.5214,14.6711,17548440.0
2021-02-10 12:00:00,14.71,14.76,14.63,14.75,12154720.0,14.6711,14.7209,14.5913,14.7109,12154720.0
2021-02-10 12:30:00,14.75,14.76,14.68,14.72,7967200.0,14.7109,14.7209,14.6411,14.681,7967200.0
2021-02-10 13:00:00,14.72,14.78,14.7,14.77,8155560.0,14.681,14.7409,14.6611,14.7309,8155560.0
2021-02-10 13:30:00,14.77,14.77,14.63,14.67,9649040.0,14.7309,14.7309,14.5913,14.6312,9649040.0
2021-02-10 14:00:00,14.68,14.8,14.67,14.8,9967480.0,14.6411,14.7608,14.6312,14.7608,9967480.0
2021-02-10 14:30:00,14.8,14.9,14.78,14.85,26366200.0,14.7608,14.8605,14.7409,14.8107,26366200.0
2021-02-10 15:00:00,14.85,14.91,14.76,14.81,19000440.0,14.8107,14.8705,14.7209,14.7708,19000440.0
2021-02-10 15:30:00,14.82,14.83,14.68,14.76,30919000.0,14.7808,14.7907,14.6411,14.7209,30919000.0
2021-02-11 09:30:00,14.98,15.15,14.93,15.03,55266360.0,14.9403,15.1099,14.8905,14.9902,55266360.0
2021-02-11 10:00:00,15.03,15.24,15.03,15.17,38072040.0,14.9902,15.1996,14.9902,15.1298,38072040.0
2021-02-11 10:30:00,15.18,15.25,15.09,15.16,21827840.0,15.1398,15.2096,15.05,15.1199,21827840.0
2021-02-11 11:00:00,15.17,15.27,15.14,15.22,19180920.0,15.1298,15.2296,15.0999,15.1797,19180920.0
2021-02-11 11:30:00,15.23,15.27,15.16,15.2,14856080.0,15.1897,15.2296,15.1199,15.1598,14856080.0
2021-02-11 12:00:00,15.2,15.24,15.02,15.03,23155880.0,15.1598,15.1996,14.9802,14.9902,23155880.0
2021-02-11 12:30:00,15.02,15.14,14.99,15.13,15654000.0,14.9802,15.0999,14.9503,15.0899,15654000.0
2021-02-11 13:00:00,15.13,15.22,15.07,15.21,12444640.0,15.0899,15.1797,15.0301,15.1697,12444640.0
2021-02-11 13:30:00,15.21,15.27,15.19,15.22,12936360.0,15.1697,15.2296,15.1498,15.1797,12936360.0
2021-02-11 14:00:00,15.22,15.22,15.1,15.15,13807160.0,15.1797,15.1797,15.06,15.1099,13807160.0
2021-02-11 14:30:00,15.15,15.19,15.12,15.14,11006520.0,15.1099,15.1498,15.08,15.0999,11006520.0
2021-02-11 15:00:00,15.14,15.22,15.12,15.19,14805480.0,15.0999,15.1797,15.08,15.1498,14805480.0
2021-02-11 15:30:00,15.19,15.26,15.15,15.26,22168480.0,15.1498,15.2196,15.1099,15.2196,22168480.0
2021-02-12 09:30:00,15.06,15.14,14.97,15.11,36271480.0,15.0201,15.0999,14.9304,15.07,36271480.0
2021-02-12 10:00:00,15.1,15.24,15.06,15.18,21767000.0,15.06,15.1996,15.0201,15.1398,21767000.0
2021-02-12 10:30:00,15.18,15.29,15.13,15.24,19544120.0,15.1398,15.2495,15.0899,15.1996,19544120.0
2021-02-12 11:00:00,15.25,15.27,15.19,15.26,9888200.0,15.2096,15.2296,15.1498,15.2196,9888200.0
2021-02-12 11:30:00,15.26,15.27,15.2,15.23,5231400.0,15.2196,15.2296,15.1598,15.1897,5231400.0
2021-02-12 12:00:00,15.22,15.27,15.22,15.26,5303480.0,15.1797,15.2296,15.1797,15.2196,5303480.0
2021-02-12 12:30:00,15.25,15.25,15.02,15.11,15996400.0,15.2096,15.2096,14.9802,15.07,15996400.0
2021-02-12 13:00:00,15.12,15.15,14.96,15.0,15922680.0,15.08,15.1099,14.9204,14.9603,15922680.0
2021-02-12 13:30:00,14.99,15.05,14.91,14.94,13782160.0,14.9503,15.0102,14.8705,14.9004,13782160.0
2021-02-12 14:00:00,14.94,14.96,14.85,14.88,18048560.0,14.9004,14.9204,14.8107,14.8406,18048560.0
2021-02-12 14:30:00,14.88,14.94,14.78,14.89,27964560.0,14.8406,14.9004,14.7409,14.8506,27964560.0
2021-02-12 15:00:00,14.89,14.99,14.88,14.97,14245040.0,14.8506,14.9503,14.8406,14.9304,14245040.0
2021-02-12 15:30:00,14.97,15.0,14.91,14.97,25739160.0,14.9304,14.9603,14.8705,14.9304,25739160.0
2021-02-16 09:30:00,15.07,15.19,14.95,15.13,34509960.0,15.0301,15.1498,14.9104,15.0899,34509960.0
2021-02-16 10:00:00,15.13,15.24,15.1,15.23,17098640.0,15.0899,15.1996,15.06,15.1897,17098640.0
2021-02-16 10:30:00,15.24,15.27,15.15,15.22,13386120.0,15.1996,15.2296,15.1099,15.1797,13386120.0
2021-02-16 11:00:00,15.21,15.23,15.12,15.13,11930920.0,15.1697,15.1897,15.08,15.0899,11930920.0
2021-02-16 11:30:00,15.12,15.18,15.04,15.05,10341800.0,15.08,15.1398,15.0002,15.0102,10341800.0
2021-02-16 12:00:00,15.05,15.13,15.02,15.12,9485080.0,15.0102,15.0899,14.9802,15.08,9485080.0
2021-02-16 12:30:00,15.12,15.18,15.08,15.17,5675800.0,15.08,15.1398,15.0401,15.1298,5675800.0
2021-02-16 13:00:00,15.18,15.33,15.17,15.31,16244360.0,15.1398,15.2894,15.1298,15.2695,16244360.0
2021-02-16 13:30:00,15.31,15.34,15.24,15.26,10031720.0,15.2695,15.2994,15.1996,15.2196,10031720.0
2021-02-16 14:00:00,15.26,15.34,15.26,15.34,10550440.0,15.2196,15.2994,15.2196,15.2994,10550440.0
2021-02-16 14:30:00,15.35,15.37,15.31,15.37,12011600.0,15.3094,15.3293,15.2695,15.3293,12011600.0
2021-02-16 15:00:00,15.36,15.37,15.29,15.3,11742840.0,15.3193,15.3293,15.2495,15.2595,11742840.0
2021-02-16 15:30:00,15.3,15.35,15.28,15.33,18378120.0,15.2595,15.3094,15.2395,15.2894,18378120.0
2021-02-17 09:30:00,15.17,15.22,14.96,15.08,28353120.0,15.1298,15.1797,14.9204,15.0401,28353120.0
2021-02-17 10:00:00,15.08,15.11,14.89,14.92,21069600.0,15.0401,15.07,14.8506,14.8805,21069600.0
2021-02-17 10:30:00,14.92,14.98,14.85,14.98,15668520.0,14.8805,14.9403,14.8107,14.9403,15668520.0
2021-02-17 11:00:00,14.98,14.99,14.79,14.85,15634560.0,14.9403,14.9503,14.7508,14.8107,15634560.0
2021-02-17 11:30:00,14.85,14.9,14.78,14.86,12819240.0,14.8107,14.8605,14.7409,14.8207,12819240.0
2021-02-17 12:00:00,14.86,14.94,14.86,14.93,7995000.0,14.8207,14.9004,14.8207,14.8905,7995000.0
2021-02-17 12:30:00,14.92,14.96,14.91,14.92,5945120.0,14.8805,14.9204,14.8705,14.8805,5945120.0
2021-02-17 13:00:00,14.92,15.03,14.92,15.0,8296320.0,14.8805,14.9902,14.8805,14.9603,8296320.0
2021-02-17 13:30:00,15.01,15.01,14.91,14.93,5894160.0,14.9703,14.9703,14.8705,14.8905,5894160.0
2021-02-17 14:00:00,14.94,15.0,14.88,14.88,7209080.0,14.9004,14.9603,14.8406,14.8406,7209080.0
2021-02-17 14:30:00,14.88,14.9,14.84,14.88,9550840.0,14.8406,14.8605,14.8007,14.8406,9550840.0
2021-02-17 15:00:00,14.88,14.94,14.88,14.94,7495840.0,14.8406,14.9004,14.8406,14.9004,7495840.0
2021-02-17 15:30:00,14.94,14.97,14.88,14.91,14037960.0,14.9004,14.9304,14.8406,14.8705,14037960.0
2021-02-18 09:30:00,14.73,14.87,14.63,14.82,24793280.0,14.691,14.8306,14.5913,14.7808,24793280.0
2021-02-18 10:00:00,14.81,14.83,14.61,14.65,15455880.0,14.7708,14.7907,14.5713,14.6112,15455880.0
2021-02-18 10:30:00,14.65,14.72,14.58,14.69,15372160.0,14.6112,14.681,14.5414,14.6511,15372160.0
2021-02-18 11:00:00,14.7,14.74,14.63,14.7,7814640.0,14.6611,14.701,14.5913,14.6611,7814640.0
2021-02-18 11:30:00,14.69,14.73,14.58,14.64,5417080.0,14.6511,14.691,14.5414,14.6012,5417080.0
2021-02-18 12:00:00,14.64,14.68,14.59,14.68,5972560.0,14.6012,14.6411,14.5514,14.6411,5972560.0
2021-02-18 12:30:00,14.67,14.68,14.64,14.66,3546000.0,14.6312,14.6411,14.6012,14.6212,3546000.0
2021-02-18 13:00:00,14.67,14.75,14.63,14.73,7340400.0,14.6312,14.7109,14.5913,14.691,7340400.0
2021-02-18 13:30:00,14.73,14.77,14.7,14.74,6363400.0,14.691,14.7309,14.6611,14.701,6363400.0
2021-02-18 14:00:00,14.74,14.79,14.72,14.74,6297200.0,14.701,14.7508,14.681,14.701,6297200.0
2021-02-18 14:30:00,14.74,14.78,14.7,14.77,5418000.0,14.701,14.7409,14.6611,14.7309,5418000.0
2021-02-18 15:00:00,14.77,14.8,14.76,14.78,8759080.0,14.7309,14.7608,14.7209,14.7409,8759080.0
2021-02-18 15:30:00,14.78,14.87,14.78,14.83,17070880.0,14.7409,14.8306,14.7409,14.7907,17070880.0
2021-02-19 09:30:00,15.02,15.11,14.94,14.97,31048360.0,14.9802,15.07,14.9004,14.9304,31048360.0
2021-02-19 10:00:00,14.97,15.02,14.96,14.98,10486560.0,14.9304,14.9802,14.9204,14.9403,10486560.0
2021-02-19 10:30:00,14.98,15.1,14.95,15.07,11322560.0,14.9403,15.06,14.9104,15.0301,11322560.0
2021-02-19 11:00:00,15.07,15.18,15.07,15.14,14490680.0,15.0301,15.1398,15.0301,15.0999,14490680.0
2021-02-19 11:30:00,15.14,15.17,15.1,15.12,8372760.0,15.0999,15.1298,15.06,15.08,8372760.0
2021-02-19 12:00:00,15.12,15.13,14.99,15.0,7780320.0,15.08,15.0899,14.9503,14.9603,7780320.0
2021-02-19 12:30:00,14.99,15.01,14.86,14.93,14719280.0,14.9503,14.9703,14.8207,14.8905,14719280.0
2021-02-19 13:00:00,14.93,14.94,14.85,14.94,7419480.0,14.8905,14.9004,14.8107,14.9004,7419480.0
2021-02-19 13:30:00,14.93,14.97,14.88,14.93,5042640.0,14.8905,14.9304,14.8406,14.8905,5042640.0
2021-02-19 14:00:00,14.93,14.95,14.86,14.87,4749160.0,14.8905,14.9104,14.8207,14.8306,4749160.0
2021-02-19 14:30:00,14.88,14.94,14.85,14.94,7168200.0,14.8406,14.9004,14.8107,14.9004,7168200.0
2021-02-19 15:00:00,14.94,14.96,14.9,14.92,9214120.0,14.9004,14.9204,14.8605,14.8805,9214120.0
2021-02-19 15:30:00,14.93,14.94,14.89,14.93,15135440.0,14.8905,14.9004,14.8506,14.8905,15135440.0
2021-02-22 09:30:00,14.77,15.13,14.76,15.04,34938920.0,14.7309,15.0899,14.7209,15.0002,34938920.0
2021-02-22 10:00:00,15.04,15.12,14.94,14.97,14652680.0,15.0002,15.08,14.9004,14.9304,14652680.0
2021-02-22 10:30:00,14.97,14.98,14.78,14.8,12604040.0,14.9304,14.9403,14.7409,14.7608,12604040.0
2021-02-22 11:00:00,14.79,14.86,14.76,14.83,8923680.0,14.7508,14.8207,14.7209,14.7907,8923680.0
2021-02-22 11:30:00,14.83,14.85,14.75,14.79,5410160.0,14.7907,14.8107,14.7109,14.7508,5410160.0
2021-02-22 12:00:00,14.78,14.8,14.71,14.75,7111080.0,14.7409,14.7608,14.6711,14.7109,7111080.0
2021-02-22 12:30:00,14.74,14.87,14.71,14.81,7894640.0,14.701,14.8306,14.6711,14.7708,7894640.0
2021-02-22 13:00:00,14.81,14.82,14.75,14.78,5034080.0,14.7708,14.7808,14.7109,14.7409,5034080.0
2021-02-22 13:30:00,14.77,14.82,14.75,14.76,6932400.0,14.7309,14.7808,14.7109,14.7209,6932400.0
2021-02-22 14:00:00,14.76,14.81,14.74,14.75,3818120.0,14.7209,14.7708,14.701,14.7109,3818120.0
2021-02-22 14:30:00,14.75,14.77,14.67,14.7,7468200.0,14.7109,14.7309,14.6312,14.6611,7468200.0
2021-02-22 15:00:00,14.69,14.7,14.41,14.41,14900400.0,14.6511,14.6611,14.3718,14.3718,14900400.0
2021-02-22 15:30:00,14.42,14.45,14.33,14.36,29796280.0,14.3818,14.4117,14.2921,14.322,29796280.0
2021-02-23 09:30:00,14.08,14.1,13.39,13.74,51795000.0,14.0427,14.0627,13.3545,13.7036,51795000.0
2021-02-23 10:00:00,13.73,13.91,13.63,13.88,26586320.0,13.6936,13.8732,13.5939,13.8432,26586320.0
2021-02-23 10:30:00,13.88,14.02,13.75,13.94,16285440.0,13.8432,13.9829,13.7136,13.9031,16285440.0
2021-02-23 11:00:00,13.95,14.08,13.89,13.94,12494560.0,13.9131,14.0427,13.8532,13.9031,12494560.0
2021-02-23 11:30:00,13.94,14.0,13.81,13.81,9512520.0,13.9031,13.9629,13.7734,13.7734,9512520.0
2021-02-23 12:00:00,13.8,13.84,13.69,13.84,10872440.0,13.7635,13.8034,13.6538,13.8034,10872440.0
2021-02-23 12:30:00,13.83,13.85,13.65,13.67,9423200.0,13.7934,13.8133,13.6139,13.6338,9423200.0
2021-02-23 13:00:00,13.67,13.88,13.65,13.87,7291880.0,13.6338,13.8432,13.6139,13.8333,7291880.0
2021-02-23 13:30:00,13.86,13.9,13.8,13.87,6230000.0,13.8233,13.8632,13.7635,13.8333,6230000.0
2021-02-23 14:00:00,13.87,13.96,13.84,13.95,11160160.0,13.8333,13.923,13.8034,13.9131,11160160.0
2021-02-23 14:30:00,13.95,14.03,13.85,14.02,7958600.0,13.9131,13.9929,13.8133,13.9829,7958600.0
2021-02-23 15:00:00,14.02,14.21,13.99,14.2,12978000.0,13.9829,14.1724,13.953,14.1624,12978000.0
2021-02-23 15:30:00,14.21,14.24,14.11,14.14,20829920.0,14.1724,14.2023,14.0726,14.1026,20829920.0
2021-02-24 09:30:00,14.12,14.2,13.87,13.95,27479240.0,14.0826,14.1624,13.8333,13.9131,27479240.0
2021-02-24 10:00:00,13.94,13.98,13.76,13.95,21896120.0,13.9031,13.943,13.7236,13.9131,21896120.0
2021-02-24 10:30:00,13.95,14.03,13.89,14.0,10306080.0,13.9131,13.9929,13.8532,13.9629,10306080.0
2021-02-24 11:00:00,14.0,14.11,13.96,14.07,9160160.0,13.9629,14.0726,13.923,14.0327,9160160.0
2021-02-24 11:30:00,14.09,14.12,14.0,14.06,9041480.0,14.0527,14.0826,13.9629,14.0228,9041480.0
2021-02-24 12:00:00,14.05,14.21,14.05,14.19,9358200.0,14.0128,14.1724,14.0128,14.1524,9358200.0
2021-02-24 12:30:00,14.19,14.33,14.16,14.23,19603240.0,14.1524,14.2921,14.1225,14.1923,19603240.0
2021-02-24 13:00:00,14.24,14.33,14.17,14.25,13042880.0,14.2023,14.2921,14.1325,14.2123,13042880.0
2021-02-24 13:30:00,14.26,14.39,14.24,14.37,13534200.0,14.2222,14.3519,14.2023,14.332,13534200.0
2021-02-24 14:00:00,14.37,14.42,14.29,14.4,13067440.0,14.332,14.3818,14.2522,14.3619,13067440.0
2021-02-24 14:30:00,14.4,14.49,14.37,14.38,15405200.0,14.3619,14.4516,14.332,14.3419,15405200.0
2021-02-24 15:00:00,14.38,14.42,14.33,14.4,17943800.0,14.3419,14.3818,14.2921,14.3619,17943800.0
2021-02-24 15:30:00,14.4,14.51,14.38,14.5,38683800.0,14.3619,14.4716,14.3419,14.4616,38683800.0
2021-02-25 09:30:00,14.05,14.37,14.03,14.11,83256640.0,14.0128,14.332,13.9929,14.0726,83256640.0
2021-02-25 10:00:00,14.11,14.14,13.91,14.04,37640040.0,14.0726,14.1026,13.8732,14.0028,37640040.0
2021-02-25 10:30:00,14.05,14.06,13.87,13.94,29568560.0,14.0128,14.0228,13.8333,13.9031,29568560.0
2021-02-25 11:00:00,13.94,13.97,13.8,13.86,24635040.0,13.9031,13.933,13.7635,13.8233,24635040.0
2021-02-25 11:30:00,13.86,13.86,13.68,13.72,26953720.0,13.8233,13.8233,13.6438,13.6837,26953720.0
2021-02-25 12:00:00,13.72,13.72,13.53,13.54,35600440.0,13.6837,13.6837,13.4942,13.5042,35600440.0
2021-02-25 12:30:00,13.54,13.6,13.38,13.4,25360240.0,13.5042,13.564,13.3446,13.3645,25360240.0
2021-02-25 13:00:00,13.41,13.49,13.36,13.46,32788480.0,13.3745,13.4543,13.3246,13.4244,32788480.0
2021-02-25 13:30:00,13.45,13.47,13.27,13.41,29726280.0,13.4144,13.4343,13.2349,13.3745,29726280.0
2021-02-25 14:00:00,13.4,13.58,13.36,13.54,27555160.0,13.3645,13.544,13.3246,13.5042,27555160.0
2021-02-25 14:30:00,13.54,13.54,13.39,13.4,14975320.0,13.5042,13.5042,13.3545,13.3645,14975320.0
2021-02-25 15:00:00,13.4,13.42,13.26,13.29,22848200.0,13.3645,13.3845,13.2249,13.2548,22848200.0
2021-02-25 15:30:00,13.29,13.43,13.22,13.31,65908120.0,13.2548,13.3944,13.185,13.2748,65908120.0
2021-02-26 09:30:00,13.76,13.81,13.52,13.61,50573280.0,13.7236,13.7734,13.4842,13.574,50573280.0
2021-02-26 10:00:00,13.61,13.67,13.38,13.41,32614080.0,13.574,13.6338,13.3446,13.3745,32614080.0
2021-02-26 10:30:00,13.41,13.66,13.36,13.63,24940200.0,13.3745,13.6238,13.3246,13.5939,24940200.0
2021-02-26 11:00:00,13.64,13.72,13.55,13.65,16657200.0,13.6039,13.6837,13.5141,13.6139,16657200.0
2021-02-26 11:30:00,13.65,13.76,13.61,13.69,14041960.0,13.6139,13.7236,13.574,13.6538,14041960.0
2021-02-26 12:00:00,13.68,13.8,13.61,13.78,14981640.0,13.6438,13.7635,13.574,13.7435,14981640.0
2021-02-26 12:30:00,13.78,13.83,13.72,13.74,15246400.0,13.7435,13.7934,13.6837,13.7036,15246400.0
2021-02-26 13:00:00,13.73,13.83,13.69,13.82,15506040.0,13.6936,13.7934,13.6538,13.7834,15506040.0
2021-02-26 13:30:00,13.82,13.83,13.72,13.73,15852840.0,13.7834,13.7934,13.6837,13.6936,15852840.0
2021-02-26 14:00:00,13.73,13.75,13.63,13.69,13529240.0,13.6936,13.7136,13.5939,13.6538,13529240.0
2021-02-26 14:30:00,13.69,13.75,13.67,13.73,9719520.0,13.6538,13.7136,13.6338,13.6936,9719520.0
2021-02-26 15:00:00,13.73,13.8,13.7,13.71,12087720.0,13.6936,13.7635,13.6637,13.6737,12087720.0
2021-02-26 15:30:00,13.71,13.85,13.71,13.71,34453560.0,13.6737,13.8133,13.6737,13.6737,34453560.0
2021-03-01 09:30:00,13.88,13.93,13.61,13.69,39465360.0,13.8432,13.8931,13.574,13.6538,39465360.0
2021-03-01 10:00:00,13.69,13.7,13.55,13.63,25935440.0,13.6538,13.6637,13.5141,13.5939,25935440.0
2021-03-01 10:30:00,13.63,13.7,13.58,13.66,15379800.0,13.5939,13.6637,13.544,13.6238,15379800.0
2021-03-01 11:00:00,13.66,13.74,13.62,13.73,17485920.0,13.6238,13.7036,13.5839,13.6936,17485920.0
2021-03-01 11:30:00,13.73,13.81,13.71,13.77,12747120.0,13.6936,13.7734,13.6737,13.7335,12747120.0
2021-03-01 12:00:00,13.77,13.77,13.59,13.68,14981840.0,13.7335,13.7335,13.554,13.6438,14981840.0
2021-03-01 12:30:00,13.68,13.71,13.64,13.66,6651720.0,13.6438,13.6737,13.6039,13.6238,6651720.0
2021-03-01 13:00:00,13.66,13.69,13.63,13.67,8809640.0,13.6238,13.6538,13.5939,13.6338,8809640.0
2021-03-01 13:30:00,13.67,13.68,13.63,13.66,4594640.0,13.6338,13.6438,13.5939,13.6238,4594640.0
2021-03-01 14:00:00,13.66,13.75,13.65,13.69,12209720.0,13.6238,13.7136,13.6139,13.6538,12209720.0
2021-03-01 14:30:00,13.7,13.76,13.69,13.73,6824640.0,13.6637,13.7236,13.6538,13.6936,6824640.0
2021-03-01 15:00:00,13.74,13.78,13.71,13.74,8527960.0,13.7036,13.7435,13.6737,13.7036,8527960.0
2021-03-01 15:30:00,13.74,13.85,13.72,13.84,24455040.0,13.7036,13.8133,13.6837,13.8034,24455040.0
2021-03-02 09:30:00,13.91,13.92,13.67,13.71,22595640.0,13.8732,13.8831,13.6338,13.6737,22595640.0
2021-03-02 10:00:00,13.7,13.83,13.7,13.72,15514960.0,13.6637,13.7934,13.6637,13.6837,15514960.0
2021-03-02 10:30:00,13.73,13.77,13.66,13.71,11883480.0,13.6936,13.7335,13.6238,13.6737,11883480.0
2021-03-02 11:00:00,13.7,13.75,13.61,13.67,10939480.0,13.6637,13.7136,13.574,13.6338,10939480.0
2021-03-02 11:30:00,13.66,13.67,13.58,13.63,9148320.0,13.6238,13.6338,13.544,13.5939,9148320.0
2021-03-02 12:00:00,13.62,13.65,13.58,13.59,7496120.0,13.5839,13.6139,13.544,13.554,7496120.0
2021-03-02 12:30:00,13.6,13.67,13.59,13.62,8138400.0,13.564,13.6338,13.554,13.5839,8138400.0
2021-03-02 13:00:00,13.62,13.68,13.62,13.67,4849440.0,13.5839,13.6438,13.5839,13.6338,4849440.0
2021-03-02 13:30:00,13.67,13.69,13.62,13.63,4301200.0,13.6338,13.6538,13.5839,13.5939,4301200.0
2021-03-02 14:00:00,13.63,13.66,13.56,13.57,5410360.0,13.5939,13.6238,13.5241,13.5341,5410360.0
2021-03-02 14:30:00,13.57,13.62,13.54,13.6,5888360.0,13.5341,13.5839,13.5042,13.564,5888360.0
2021-03-02 15:00:00,13.59,13.62,13.52,13.54,8328200.0,13.554,13.5839,13.4842,13.5042,8328200.0
2021-03-02 15:30:00,13.53,13.58,13.4,13.4,26091200.0,13.4942,13.544,13.3645,13.3645,26091200.0
2021-03-03 09:30:00,13.45,13.45,13.08,13.12,29293280.0,13.4144,13.4144,13.0454,13.0853,29293280.0
2021-03-03 10:00:00,13.12,13.17,12.95,13.02,23939560.0,13.0853,13.1351,12.9157,12.9855,23939560.0
2021-03-03 10:30:00,13.02,13.11,12.99,13.09,12791280.0,12.9855,13.0753,12.9556,13.0553,12791280.0
2021-03-03 11:00:00,13.09,13.15,13.06,13.13,8753920.0,13.0553,13.1152,13.0254,13.0952,8753920.0
2021-03-03 11:30:00,13.13,13.15,13.04,13.06,9019880.0,13.0952,13.1152,13.0055,13.0254,9019880.0
2021-03-03 12:00:00,13.06,13.08,13.0,13.01,6969040.0,13.0254,13.0454,12.9656,12.9756,6969040.0
2021-03-03 12:30:00,13.01,13.05,12.97,12.98,8866920.0,12.9756,13.0154,12.9357,12.9456,8866920.0
2021-03-03 13:00:00,12.97,13.03,12.93,13.0,9612040.0,12.9357,12.9955,12.8958,12.9656,9612040.0
2021-03-03 13:30:00,13.0,13.0,12.88,12.9,8773520.0,12.9656,12.9656,12.8459,12.8658,8773520.0
2021-03-03 14:00:00,12.9,12.93,12.83,12.85,15709720.0,12.8658,12.8958,12.796,12.816,15709720.0
2021-03-03 14:30:00,12.84,12.95,12.82,12.94,12350360.0,12.806,12.9157,12.7861,12.9057,12350360.0
2021-03-03 15:00:00,12.94,12.95,12.83,12.87,10344200.0,12.9057,12.9157,12.796,12.8359,10344200.0
2021-03-03 15:30:00,12.86,12.93,12.8,12.81,29990240.0,12.826,12.8958,12.7661,12.7761,29990240.0
2021-03-04 09:30:00,12.8,12.97,12.56,12.58,37914000.0,12.7661,12.9357,12.5267,12.5467,37914000.0
2021-03-04 10:00:00,12.57,12.61,12.38,12.56,42329560.0,12.5367,12.5766,12.3472,12.5267,42329560.0
2021-03-04 10:30:00,12.56,12.75,12.54,12.72,20804000.0,12.5267,12.7162,12.5068,12.6863,20804000.0
2021-03-04 11:00:00,12.72,12.76,12.61,12.65,11313360.0,12.6863,12.7262,12.5766,12.6165,11313360.0
2021-03-04 11:30:00,12.65,12.8,12.63,12.73,8022480.0,12.6165,12.7661,12.5966,12.6963,8022480.0
2021-03-04 12:00:00,12.73,12.76,12.51,12.57,15603040.0,12.6963,12.7262,12.4769,12.5367,15603040.0
2021-03-04 12:30:00,12.57,12.57,12.36,12.41,21602040.0,12.5367,12.5367,12.3273,12.3771,21602040.0
2021-03-04 13:00:00,12.42,12.46,12.24,12.35,23873120.0,12.3871,12.427,12.2076,12.3173,23873120.0
2021-03-04 13:30:00,12.35,12.35,12.1,12.1,25650160.0,12.3173,12.3173,12.068,12.068,25650160.0
2021-03-04 14:00:00,12.1,12.35,12.08,12.34,19039080.0,12.068,12.3173,12.048,12.3073,19039080.0
2021-03-04 14:30:00,12.34,12.43,12.25,12.39,18085880.0,12.3073,12.3971,12.2176,12.3572,18085880.0
2021-03-04 15:00:00,12.4,12.41,12.25,12.36,16790120.0,12.3672,12.3771,12.2176,12.3273,16790120.0
2021-03-04 15:30:00,12.35,12.4,12.27,12.37,35270360.0,12.3173,12.3672,12.2375,12.3372,35270360.0
2021-03-05 09:30:00,12.55,12.55,12.05,12.14,45851440.0,12.5168,12.5168,12.0181,12.1079,45851440.0
2021-03-05 10:00:00,12.14,12.26,11.96,11.99,23611160.0,12.1079,12.2275,11.9283,11.9583,23611160.0
2021-03-05 10:30:00,12.0,12.08,11.9,11.96,22521080.0,11.9682,12.048,11.8685,11.9283,22521080.0
2021-03-05 11:00:00,11.96,11.99,11.68,11.73,30166000.0,11.9283,11.9583,11.6491,11.6989,30166000.0
2021-03-05 11:30:00,11.74,11.99,11.74,11.98,27469480.0,11.7089,11.9583,11.7089,11.9483,27469480.0
2021-03-05 12:00:00,11.97,12.17,11.92,12.13,18652440.0,11.9383,12.1378,11.8884,12.0979,18652440.0
2021-03-05 12:30:00,12.13,12.31,12.1,12.28,20299880.0,12.0979,12.2774,12.068,12.2475,20299880.0
2021-03-05 13:00:00,12.28,12.43,12.18,12.42,20255840.0,12.2475,12.3971,12.1478,12.3871,20255840.0
2021-03-05 13:30:00,12.42,12.46,12.34,12.39,13438320.0,12.3871,12.427,12.3073,12.3572,13438320.0
2021-03-05 14:00:00,12.4,12.43,12.29,12.42,15594200.0,12.3672,12.3971,12.2575,12.3871,15594200.0
2021-03-05 14:30:00,12.42,12.5,12.39,12.47,17139320.0,12.3871,12.4669,12.3572,12.437,17139320.0
2021-03-05 15:00:00,12.48,12.51,12.4,12.43,11885680.0,12.447,12.4769,12.3672,12.3971,11885680.0
2021-03-05 15:30:00,12.43,12.49,12.41,12.46,21178760.0,12.3971,12.4569,12.3771,12.427,21178760.0
2021-03-08 09:30:00,12.47,12.47,12.19,12.24,36901120.0,12.437,12.437,12.1577,12.2076,36901120.0
2021-03-08 10:00:00,12.24,12.29,12.11,12.27,25208080.0,12.2076,12.2575,12.0779,12.2375,25208080.0
2021-03-08 10:30:00,12.28,12.34,12.19,12.21,16062160.0,12.2475,12.3073,12.1577,12.1777,16062160.0
2021-03-08 11:00:00,12.21,12.25,12.11,12.14,12603640.0,12.1777,12.2176,12.0779,12.1079,12603640.0
2021-03-08 11:30:00,12.15,12.15,11.96,11.96,16808280.0,12.1178,12.1178,11.9283,11.9283,16808280.0
2021-03-08 12:00:00,11.96,12.0,11.83,12.0,27648080.0,11.9283,11.9682,11.7987,11.9682,27648080.0
2021-03-08 12:30:00,12.0,12.06,11.92,11.92,15851560.0,11.9682,12.0281,11.8884,11.8884,15851560.0
2021-03-08 13:00:00,11.92,11.95,11.87,11.9,15806600.0,11.8884,11.9184,11.8386,11.8685,15806600.0
2021-03-08 13:30:00,11.9,11.91,11.7,11.72,19402920.0,11.8685,11.8785,11.669,11.689,19402920.0
2021-03-08 14:00:00,11.72,11.79,11.7,11.79,21464520.0,11.689,11.7588,11.669,11.7588,21464520.0
2021-03-08 14:30:00,11.78,11.83,11.68,11.69,20152320.0,11.7488,11.7987,11.6491,11.659,20152320.0
2021-03-08 15:00:00,11.69,11.69,11.6,11.62,24428400.0,11.659,11.659,11.5693,11.5892,24428400.0
2021-03-08 15:30:00,11.61,11.71,11.57,11.59,47593440.0,11.5793,11.679,11.5394,11.5593,47593440.0
2021-03-09 09:30:00,12.13,12.33,12.06,12.31,63044200.0,12.1017,12.3013,12.0319,12.2813,63044200.0
2021-03-09 10:00:00,12.31,12.42,12.29,12.37,31335080.0,12.2813,12.3911,12.2614,12.3412,31335080.0
2021-03-09 10:30:00,12.36,12.4,12.22,12.29,23332760.0,12.3312,12.3711,12.1915,12.2614,23332760.0
2021-03-09 11:00:00,12.29,12.43,12.25,12.4,12004280.0,12.2614,12.401,12.2215,12.3711,12004280.0
2021-03-09 11:30:00,12.4,12.46,12.34,12.46,11169400.0,12.3711,12.431,12.3113,12.431,11169400.0
2021-03-09 12:00:00,12.46,12.5,12.43,12.47,11974160.0,12.431,12.4709,12.401,12.441,11974160.0
2021-03-09 12:30:00,12.47,12.48,12.39,12.42,8528040.0,12.441,12.4509,12.3611,12.3911,8528040.0
2021-03-09 13:00:00,12.43,12.53,12.43,12.45,14048080.0,12.401,12.5008,12.401,12.421,14048080.0
2021-03-09 13:30:00,12.46,12.56,12.45,12.55,15880360.0,12.431,12.5307,12.421,12.5208,15880360.0
2021-03-09 14:00:00,12.55,12.57,12.45,12.46,15671760.0,12.5208,12.5407,12.421,12.431,15671760.0
2021-03-09 14:30:00,12.47,12.55,12.46,12.52,12838800.0,12.441,12.5208,12.431,12.4908,12838800.0
2021-03-09 15:00:00,12.52,12.62,12.51,12.57,16331800.0,12.4908,12.5906,12.4809,12.5407,16331800.0
2021-03-09 15:30:00,12.57,12.6,12.45,12.52,32333520.0,12.5407,12.5707,12.421,12.4908,32333520.0
2021-03-10 09:30:00,12.84,12.98,12.63,12.85,58877360.0,12.8101,12.9498,12.6006,12.8201,58877360.0
2021-03-10 10:00:00,12.85,12.96,12.63,12.64,35182360.0,12.8201,12.9298,12.6006,12.6106,35182360.0
2021-03-10 10:30:00,12.64,12.76,12.53,12.7,25691600.0,12.6106,12.7303,12.5008,12.6704,25691600.0
2021-03-10 11:00:00,12.7,12.77,12.64,12.74,11077240.0,12.6704,12.7403,12.6106,12.7103,11077240.0
2021-03-10 11:30:00,12.73,12.76,12.59,12.69,7731080.0,12.7004,12.7303,12.5607,12.6604,7731080.0
2021-03-10 12:00:00,12.7,12.7,12.56,12.58,4688360.0,12.6704,12.6704,12.5307,12.5507,4688360.0
2021-03-10 12:30:00,12.58,12.66,12.48,12.64,9771520.0,12.5507,12.6305,12.4509,12.6106,9771520.0
2021-03-10 13:00:00,12.65,12.66,12.55,12.6,6962840.0,12.6205,12.6305,12.5208,12.5707,6962840.0
2021-03-10 13:30:00,12.61,12.63,12.46,12.53,10004880.0,12.5806,12.6006,12.431,12.5008,10004880.0
2021-03-10 14:00:00,12.53,12.6,12.49,12.58,7733480.0,12.5008,12.5707,12.4609,12.5507,7733480.0
2021-03-10 14:30:00,12.58,12.65,12.54,12.59,5334120.0,12.5507,12.6205,12.5108,12.5607,5334120.0
2021-03-10 15:00:00,12.6,12.62,12.51,12.52,7949040.0,12.5707,12.5906,12.4809,12.4908,7949040.0
2021-03-10 15:30:00,12.52,12.57,12.46,12.47,19838360.0,12.4908,12.5407,12.431,12.441,19838360.0
2021-03-11 09:30:00,12.93,12.96,12.73,12.88,31641680.0,12.8999,12.9298,12.7004,12.85,31641680.0
2021-03-11 10:00:00,12.88,12.94,12.78,12.82,14722520.0,12.85,12.9099,12.7502,12.7901,14722520.0
2021-03-11 10:30:00,12.82,12.94,12.82,12.91,10203400.0,12.7901,12.9099,12.7901,12.8799,10203400.0
2021-03-11 11:00:00,12.92,12.95,12.88,12.93,10377920.0,12.8899,12.9198,12.85,12.8999,10377920.0
2021-03-11 11:30:00,12.94,12.99,12.91,12.95,11686920.0,12.9099,12.9597,12.8799,12.9198,11686920.0
2021-03-11 12:00:00,12.95,12.98,12.91,12.97,7592480.0,12.9198,12.9498,12.8799,12.9398,7592480.0
2021-03-11 12:30:00,12.97,12.98,12.93,12.96,4957200.0,12.9398,12.9498,12.8999,12.9298,4957200.0
2021-03-11 13:00:00,12.96,13.05,12.95,13.01,11465600.0,12.9298,13.0196,12.9198,12.9797,11465600.0
2021-03-11 13:30:00,13.01,13.03,12.93,12.96,6985600.0,12.9797,12.9997,12.8999,12.9298,6985600.0
2021-03-11 14:00:00,12.97,13.01,12.97,13.0,5718200.0,12.9398,12.9797,12.9398,12.9697,5718200.0
2021-03-11 14:30:00,13.0,13.04,12.98,13.0,6035920.0,12.9697,13.0096,12.9498,12.9697,6035920.0
2021-03-11 15:00:00,13.0,13.05,12.99,13.04,8009120.0,12.9697,13.0196,12.9597,13.0096,8009120.0
2021-03-11 15:30:00,13.04,13.04,12.97,12.99,18429080.0,13.0096,13.0096,12.9398,12.9597,18429080.0
2021-03-12 09:30:00,12.65,12.88,12.59,12.87,32433560.0,12.6205,12.85,12.5607,12.84,32433560.0
2021-03-12 10:00:00,12.87,12.87,12.68,12.72,15830280.0,12.84,12.84,12.6505,12.6904,15830280.0
2021-03-12 10:30:00,12.72,12.81,12.66,12.69,9863120.0,12.6904,12.7802,12.6305,12.6604,9863120.0
2021-03-12 11:00:00,12.68,12.76,12.66,12.75,7213120.0,12.6505,12.7303,12.6305,12.7203,7213120.0
2021-03-12 11:30:00,12.75,12.82,12.72,12.78,5156600.0,12.7203,12.7901,12.6904,12.7502,5156600.0
2021-03-12 12:00:00,12.79,12.84,12.77,12.84,5569960.0,12.7602,12.8101,12.7403,12.8101,5569960.0
2021-03-12 12:30:00,12.84,12.89,12.77,12.81,9881280.0,12.8101,12.86,12.7403,12.7802,9881280.0
2021-03-12 13:00:00,12.81,12.84,12.76,12.84,3407080.0,12.7802,12.8101,12.7303,12.8101,3407080.0
2021-03-12 13:30:00,12.84,12.85,12.77,12.78,4789000.0,12.8101,12.8201,12.7403,12.7502,4789000.0
2021-03-12 14:00:00,12.79,12.8,12.74,12.78,5461200.0,12.7602,12.7702,12.7103,12.7502,5461200.0
2021-03-12 14:30:00,12.78,12.85,12.77,12.84,4830640.0,12.7502,12.8201,12.7403,12.8101,4830640.0
2021-03-12 15:00:00,12.84,12.86,12.8,12.83,6314680.0,12.8101,12.83,12.7702,12.8001,6314680.0
2021-03-12 15:30:00,12.83,12.88,12.82,12.86,14669880.0,12.8001,12.85,12.7901,12.83,14669880.0
2021-03-15 09:30:00,12.86,13.0,12.77,12.96,17334680.0,12.83,12.9697,12.7403,12.9298,17334680.0
2021-03-15 10:00:00,12.95,13.11,12.95,13.0,16691760.0,12.9198,13.0795,12.9198,12.9697,16691760.0
2021-03-15 10:30:00,13.0,13.1,12.94,13.08,8525800.0,12.9697,13.0695,12.9099,13.0495,8525800.0
2021-03-15 11:00:00,13.09,13.09,12.95,12.98,5998280.0,13.0595,13.0595,12.9198,12.9498,5998280.0
2021-03-15 11:30:00,12.97,13.05,12.93,13.02,9591200.0,12.9398,13.0196,12.8999,12.9897,9591200.0
2021-03-15 12:00:00,13.01,13.05,12.98,13.0,4966960.0,12.9797,13.0196,12.9498,12.9697,4966960.0
2021-03-15 12:30:00,12.99,13.04,12.96,13.01,4915600.0,12.9597,13.0096,12.9298,12.9797,4915600.0
2021-03-15 13:00:00,13.01,13.02,12.98,13.0,3430840.0,12.9797,12.9897,12.9498,12.9697,3430840.0
2021-03-15 13:30:00,13.0,13.02,12.99,13.01,3335760.0,12.9697,12.9897,12.9597,12.9797,3335760.0
2021-03-15 14:00:00,13.01,13.08,13.01,13.06,4699600.0,12.9797,13.0495,12.9797,13.0296,4699600.0
2021-03-15 14:30:00,13.07,13.14,13.06,13.13,7092560.0,13.0396,13.1094,13.0296,13.0994,7092560.0
2021-03-15 15:00:00,13.13,13.14,13.08,13.11,8156040.0,13.0994,13.1094,13.0495,13.0795,8156040.0
2021-03-15 15:30:00,13.11,13.21,13.1,13.2,19301880.0,13.0795,13.1792,13.0695,13.1693,19301880.0
2021-03-16 09:30:00,13.38,13.47,13.3,13.43,28892400.0,13.3488,13.4386,13.269,13.3987,28892400.0
2021-03-16 10:00:00,13.43,13.49,13.39,13.44,15680880.0,13.3987,13.4586,13.3588,13.4087,15680880.0
2021-03-16 10:30:00,13.44,13.51,13.43,13.46,11222840.0,13.4087,13.4785,13.3987,13.4287,11222840.0
2021-03-16 11:00:00,13.46,13.49,13.42,13.44,6527600.0,13.4287,13.4586,13.3887,13.4087,6527600.0
2021-03-16 11:30:00,13.44,13.47,13.38,13.4,7398000.0,13.4087,13.4386,13.3488,13.3688,7398000.0
2021-03-16 12:00:00,13.4,13.42,13.26,13.28,11721160.0,13.3688,13.3887,13.2291,13.2491,11721160.0
2021-03-16 12:30:00,13.28,13.36,13.28,13.35,9183600.0,13.2491,13.3289,13.2491,13.3189,9183600.0
2021-03-16 13:00:00,13.35,13.42,13.35,13.35,5924160.0,13.3189,13.3887,13.3189,13.3189,5924160.0
2021-03-16 13:30:00,13.36,13.36,13.27,13.29,5419240.0,13.3289,13.3289,13.2391,13.259,5419240.0
2021-03-16 14:00:00,13.29,13.33,13.16,13.17,11136200.0,13.259,13.299,13.1293,13.1393,11136200.0
2021-03-16 14:30:00,13.17,13.24,13.12,13.22,10455920.0,13.1393,13.2092,13.0894,13.1892,10455920.0
2021-03-16 15:00:00,13.22,13.3,13.18,13.27,6417080.0,13.1892,13.269,13.1493,13.2391,6417080.0
2021-03-16 15:30:00,13.27,13.34,13.27,13.28,15929680.0,13.2391,13.3089,13.2391,13.2491,15929680.0
2021-03-17 09:30:00,13.04,13.24,12.99,13.19,26644400.0,13.0096,13.2092,12.9597,13.1593,26644400.0
2021-03-17 10:00:00,13.19,13.25,13.16,13.17,8220720.0,13.1593,13.2191,13.1293,13.1393,8220720.0
2021-03-17 10:30:00,13.15,13.2,13.08,13.14,5584240.0,13.1194,13.1693,13.0495,13.1094,5584240.0
2021-03-17 11:00:00,13.13,13.16,13.06,13.14,8459160.0,13.0994,13.1293,13.0296,13.1094,8459160.0
2021-03-17 11:30:00,13.13,13.13,13.03,13.04,6964240.0,13.0994,13.0994,12.9997,13.0096,6964240.0
2021-03-17 12:00:00,13.03,13.15,13.01,13.13,4870040.0,12.9997,13.1194,12.9797,13.0994,4870040.0
2021-03-17 12:30:00,13.13,13.13,13.03,13.04,4351120.0,13.0994,13.0994,12.9997,13.0096,4351120.0
2021-03-17 13:00:00,13.03,13.13,13.03,13.13,3957400.0,12.9997,13.0994,12.9997,13.0994,3957400.0
2021-03-17 13:30:00,13.13,13.13,13.05,13.1,3520320.0,13.0994,13.0994,13.0196,13.0695,3520320.0
2021-03-17 14:00:00,13.11,13.38,13.11,13.22,12840560.0,13.0795,13.3488,13.0795,13.1892,12840560.0
2021-03-17 14:30:00,13.23,13.4,13.2,13.38,17862000.0,13.1992,13.3688,13.1693,13.3488,17862000.0
2021-03-17 15:00:00,13.38,13.45,13.35,13.38,10419640.0,13.3488,13.4187,13.3189,13.3488,10419640.0
2021-03-17 15:30:00,13.38,13.43,13.27,13.35,14281640.0,13.3488,13.3987,13.2391,13.3189,14281640.0
2021-03-18 09:30:00,13.13,13.18,12.98,13.14,23107200.0,13.0994,13.1493,12.9498,13.1094,23107200.0
2021-03-18 10:00:00,13.14,13.15,13.0,13.06,7996360.0,13.1094,13.1194,12.9697,13.0296,7996360.0
2021-03-18 10:30:00,13.06,13.11,13.01,13.08,6705440.0,13.0296,13.0795,12.9797,13.0495,6705440.0
2021-03-18 11:00:00,13.08,13.12,13.03,13.07,5499880.0,13.0495,13.0894,12.9997,13.0396,5499880.0
2021-03-18 11:30:00,13.07,13.07,12.98,13.02,11826440.0,13.0396,13.0396,12.9498,12.9897,11826440.0
2021-03-18 12:00:00,13.02,13.13,13.0,13.13,5013680.0,12.9897,13.0994,12.9697,13.0994,5013680.0
2021-03-18 12:30:00,13.13,13.14,12.98,12.99,6378600.0,13.0994,13.1094,12.9498,12.9597,6378600.0
2021-03-18 13:00:00,12.99,13.04,12.96,13.02,5651200.0,12.9597,13.0096,12.9298,12.9897,5651200.0
2021-03-18 13:30:00,13.01,13.04,12.97,13.03,9365960.0,12.9797,13.0096,12.9398,12.9997,9365960.0
2021-03-18 14:00:00,13.04,13.04,12.9,12.91,7312280.0,13.0096,13.0096,12.87,12.8799,7312280.0
2021-03-18 14:30:00,12.91,12.93,12.8,12.84,14573920.0,12.8799,12.8999,12.7702,12.8101,14573920.0
2021-03-18 15:00:00,12.84,12.86,12.8,12.86,9409000.0,12.8101,12.83,12.7702,12.83,9409000.0
2021-03-18 15:30:00,12.86,12.86,12.72,12.72,38049440.0,12.83,12.83,12.6904,12.6904,38049440.0
2021-03-19 09:30:00,12.75,12.88,12.61,12.77,39993120.0,12.7203,12.85,12.5806,12.7403,39993120.0
2021-03-19 10:00:00,12.76,12.77,12.62,12.75,11136960.0,12.7303,12.7403,12.5906,12.7203,11136960.0
2021-03-19 10:30:00,12.75,12.86,12.67,12.84,9215160.0,12.7203,12.83,12.6405,12.8101,9215160.0
2021-03-19 11:00:00,12.84,12.88,12.71,12.79,7088320.0,12.8101,12.85,12.6804,12.7602,7088320.0
2021-03-19 11:30:00,12.79,12.84,12.76,12.81,3897440.0,12.7602,12.8101,12.7303,12.7802,3897440.0
2021-03-19 12:00:00,12.82,12.87,12.81,12.82,6260200.0,12.7901,12.84,12.7802,12.7901,6260200.0
2021-03-19 12:30:00,12.83,12.92,12.83,12.9,5045880.0,12.8001,12.8899,12.8001,12.87,5045880.0
2021-03-19 13:00:00,12.9,12.91,12.83,12.91,4299040.0,12.87,12.8799,12.8001,12.8799,4299040.0
2021-03-19 13:30:00,12.91,12.92,12.87,12.88,4209160.0,12.8799,12.8899,12.84,12.85,4209160.0
2021-03-19 14:00:00,12.88,12.9,12.81,12.86,5164960.0,12.85,12.87,12.7802,12.83,5164960.0
2021-03-19 14:30:00,12.85,12.87,12.8,12.84,5110360.0,12.8201,12.84,12.7702,12.8101,5110360.0
2021-03-19 15:00:00,12.84,12.85,12.72,12.76,8909160.0,12.8101,12.8201,12.6904,12.7303,8909160.0
2021-03-19 15:30:00,12.76,12.89,12.75,12.85,20037120.0,12.7303,12.86,12.7203,12.8201,20037120.0
2021-03-22 09:30:00,12.94,13.04,12.91,12.98,16300920.0,12.9099,13.0096,12.8799,12.9498,16300920.0
2021-03-22 10:00:00,13.0,13.12,12.98,13.11,12048680.0,12.9697,13.0894,12.9498,13.0795,12048680.0
2021-03-22 10:30:00,13.11,13.18,13.08,13.18,15005840.0,13.0795,13.1493,13.0495,13.1493,15005840.0
2021-03-22 11:00:00,13.18,13.24,13.15,13.23,7533440.0,13.1493,13.2092,13.1194,13.1992,7533440.0
2021-03-22 11:30:00,13.23,13.28,13.21,13.25,11526160.0,13.1992,13.2491,13.1792,13.2191,11526160.0
2021-03-22 12:00:00,13.25,13.37,13.25,13.34,11785120.0,13.2191,13.3389,13.2191,13.3089,11785120.0
2021-03-22 12:30:00,13.34,13.38,13.31,13.34,9916200.0,13.3089,13.3488,13.279,13.3089,9916200.0
2021-03-22 13:00:00,13.34,13.38,13.3,13.33,10460840.0,13.3089,13.3488,13.269,13.299,10460840.0
2021-03-22 13:30:00,13.34,13.39,13.32,13.38,7522920.0,13.3089,13.3588,13.289,13.3488,7522920.0
2021-03-22 14:00:00,13.38,13.39,13.31,13.34,6481120.0,13.3488,13.3588,13.279,13.3089,6481120.0
2021-03-22 14:30:00,13.35,13.36,13.3,13.34,7948400.0,13.3189,13.3289,13.269,13.3089,7948400.0
2021-03-22 15:00:00,13.34,13.34,13.22,13.23,9200000.0,13.3089,13.3089,13.1892,13.1992,9200000.0
2021-03-22 15:30:00,13.23,13.27,13.16,13.19,17274640.0,13.1992,13.2391,13.1293,13.1593,17274640.0
2021-03-23 09:30:00,13.26,13.32,13.17,13.26,21484440.0,13.2291,13.289,13.1393,13.2291,21484440.0
2021-03-23 10:00:00,13.26,13.34,13.24,13.25,13719720.0,13.2291,13.3089,13.2092,13.2191,13719720.0
2021-03-23 10:30:00,13.24,13.28,13.16,13.28,11045560.0,13.2092,13.2491,13.1293,13.2491,11045560.0
2021-03-23 11:00:00,13.28,13.32,13.23,13.28,6856200.0,13.2491,13.289,13.1992,13.2491,6856200.0
2021-03-23 11:30:00,13.29,13.31,13.2,13.22,5810920.0,13.259,13.279,13.1693,13.1892,5810920.0
2021-03-23 12:00:00,13.22,13.26,13.16,13.21,5199120.0,13.1892,13.2291,13.1293,13.1792,5199120.0
2021-03-23 12:30:00,13.21,13.25,13.2,13.25,2467080.0,13.1792,13.2191,13.1693,13.2191,2467080.0
2021-03-23 13:00:00,13.25,13.28,13.2,13.22,3707480.0,13.2191,13.2491,13.1693,13.1892,3707480.0
2021-03-23 13:30:00,13.22,13.22,13.15,13.17,4748280.0,13.1892,13.1892,13.1194,13.1393,4748280.0
2021-03-23 14:00:00,13.17,13.24,13.16,13.24,4217840.0,13.1393,13.2092,13.1293,13.2092,4217840.0
2021-03-23 14:30:00,13.24,13.26,13.13,13.13,5412080.0,13.2092,13.2291,13.0994,13.0994,5412080.0
2021-03-23 15:00:00,13.13,13.17,13.11,13.11,6964480.0,13.0994,13.1393,13.0795,13.0795,6964480.0
2021-03-23 15:30:00,13.11,13.12,13.02,13.07,20580760.0,13.0795,13.0894,12.9897,13.0396,20580760.0
2021-03-24 09:30:00,13.17,13.17,12.92,12.95,19880720.0,13.1393,13.1393,12.8899,12.9198,19880720.0
2021-03-24 10:00:00,12.95,13.02,12.85,12.93,11442800.0,12.9198,12.9897,12.8201,12.8999,11442800.0
2021-03-24 10:30:00,12.93,13.03,12.9,12.99,9630120.0,12.8999,12.9997,12.87,12.9597,9630120.0
2021-03-24 11:00:00,12.99,13.12,12.99,13.09,9575400.0,12.9597,13.0894,12.9597,13.0595,9575400.0
2021-03-24 11:30:00,13.08,13.09,12.93,12.97,6363600.0,13.0495,13.0595,12.8999,12.9398,6363600.0
2021-03-24 12:00:00,12.96,12.97,12.89,12.92,6143880.0,12.9298,12.9398,12.86,12.8899,6143880.0
2021-03-24 12:30:00,12.93,12.93,12.84,12.85,5909680.0,12.8999,12.8999,12.8101,12.8201,5909680.0
2021-03-24 13:00:00,12.84,12.86,12.81,12.85,8819840.0,12.8101,12.83,12.7802,12.8201,8819840.0
2021-03-24 13:30:00,12.85,12.9,12.81,12.89,5499160.0,12.8201,12.87,12.7802,12.86,5499160.0
2021-03-24 14:00:00,12.89,12.9,12.84,12.84,3806560.0,12.86,12.87,12.8101,12.8101,3806560.0
2021-03-24 14:30:00,12.84,12.85,12.78,12.8,7608840.0,12.8101,12.8201,12.7502,12.7702,7608840.0
2021-03-24 15:00:00,12.81,12.84,12.78,12.78,6713480.0,12.7802,12.8101,12.7502,12.7502,6713480.0
2021-03-24 15:30:00,12.78,12.79,12.64,12.64,24646760.0,12.7502,12.7602,12.6106,12.6106,24646760.0
2021-03-25 09:30:00,12.51,12.68,12.39,12.64,20109200.0,12.4809,12.6505,12.3611,12.6106,20109200.0
2021-03-25 10:00:00,12.64,12.71,12.54,12.54,10648760.0,12.6106,12.6804,12.5108,12.5108,10648760.0
2021-03-25 10:30:00,12.54,12.55,12.34,12.4,14305680.0,12.5108,12.5208,12.3113,12.3711,14305680.0
2021-03-25 11:00:00,12.39,12.41,12.28,12.39,15420480.0,12.3611,12.3811,12.2514,12.3611,15420480.0
2021-03-25 11:30:00,12.39,12.49,12.36,12.47,11756760.0,12.3611,12.4609,12.3312,12.441,11756760.0
2021-03-25 12:00:00,12.47,12.58,12.45,12.57,9278840.0,12.441,12.5507,12.421,12.5407,9278840.0
2021-03-25 12:30:00,12.57,12.59,12.51,12.52,7387160.0,12.5407,12.5607,12.4809,12.4908,7387160.0
2021-03-25 13:00:00,12.52,12.54,12.44,12.46,7539480.0,12.4908,12.5108,12.411,12.431,7539480.0
2021-03-25 13:30:00,12.46,12.49,12.37,12.38,7513480.0,12.431,12.4609,12.3412,12.3512,7513480.0
2021-03-25 14:00:00,12.38,12.39,12.27,12.29,9802840.0,12.3512,12.3611,12.2414,12.2614,9802840.0
2021-03-25 14:30:00,12.29,12.54,12.28,12.53,10211680.0,12.2614,12.5108,12.2514,12.5008,10211680.0
2021-03-25 15:00:00,12.53,12.58,12.51,12.53,6812280.0,12.5008,12.5507,12.4809,12.5008,6812280.0
2021-03-25 15:30:00,12.53,12.6,12.48,12.53,17499760.0,12.5008,12.5707,12.4509,12.5008,17499760.0
2021-03-26 09:30:00,12.55,12.67,12.48,12.51,28627600.0,12.5208,12.6405,12.4509,12.4809,28627600.0
2021-03-26 10:00:00,12.51,12.62,12.49,12.55,16183760.0,12.4809,12.5906,12.4609,12.5208,16183760.0
2021-03-26 10:30:00,12.56,12.62,12.48,12.5,14169120.0,12.5307,12.5906,12.4509,12.4709,14169120.0
2021-03-26 11:00:00,12.5,12.51,12.37,12.4,9107320.0,12.4709,12.4809,12.3412,12.3711,9107320.0
2021-03-26 11:30:00,12.4,12.52,12.38,12.51,9365560.0,12.3711,12.4908,12.3512,12.4809,9365560.0
2021-03-26 12:00:00,12.53,12.56,12.48,12.55,15805040.0,12.5008,12.5307,12.4509,12.5208,15805040.0
2021-03-26 12:30:00,12.56,12.66,12.55,12.57,11212560.0,12.5307,12.6305,12.5208,12.5407,11212560.0
2021-03-26 13:00:00,12.58,12.67,12.56,12.65,11515080.0,12.5507,12.6405,12.5307,12.6205,11515080.0
2021-03-26 13:30:00,12.65,12.66,12.54,12.58,10638600.0,12.6205,12.6305,12.5108,12.5507,10638600.0
2021-03-26 14:00:00,12.59,12.62,12.47,12.52,11389720.0,12.5607,12.5906,12.441,12.4908,11389720.0
2021-03-26 14:30:00,12.52,12.58,12.44,12.57,12037640.0,12.4908,12.5507,12.411,12.5407,12037640.0
2021-03-26 15:00:00,12.57,12.67,12.57,12.66,17276760.0,12.5407,12.6405,12.5407,12.6305,17276760.0
2021-03-26 15:30:00,12.66,12.86,12.66,12.85,36068640.0,12.6305,12.83,12.6305,12.8201,36068640.0
2021-03-29 09:30:00,12.8,12.97,12.75,12.77,23620240.0,12.7702,12.9398,12.7203,12.7403,23620240.0
2021-03-29 10:00:00,12.76,12.83,12.7,12.78,10078640.0,12.7303,12.8001,12.6704,12.7502,10078640.0
2021-03-29 10:30:00,12.78,12.9,12.77,12.8,9395480.0,12.7502,12.87,12.7403,12.7702,9395480.0
2021-03-29 11:00:00,12.79,12.82,12.73,12.79,6899480.0,12.7602,12.7901,12.7004,12.7602,6899480.0
2021-03-29 11:30:00,12.79,12.88,12.76,12.85,6242840.0,12.7602,12.85,12.7303,12.8201,6242840.0
2021-03-29 12:00:00,12.85,12.87,12.8,12.85,5181760.0,12.8201,12.84,12.7702,12.8201,5181760.0
2021-03-29 12:30:00,12.84,13.0,12.84,12.99,10787560.0,12.8101,12.9697,12.8101,12.9597,10787560.0
2021-03-29 13:00:00,13.0,13.06,12.99,13.0,10852600.0,12.9697,13.0296,12.9597,12.9697,10852600.0
2021-03-29 13:30:00,12.99,13.05,12.94,12.94,7656120.0,12.9597,13.0196,12.9099,12.9099,7656120.0
2021-03-29 14:00:00,12.94,12.96,12.88,12.91,7352760.0,12.9099,12.9298,12.85,12.8799,7352760.0
2021-03-29 14:30:00,12.9,12.91,12.84,12.87,7939520.0,12.87,12.8799,12.8101,12.84,7939520.0
2021-03-29 15:00:00,12.88,12.95,12.88,12.95,6277760.0,12.85,12.9198,12.85,12.9198,6277760.0
2021-03-29 15:30:00,12.95,12.97,12.89,12.95,16573760.0,12.9198,12.9398,12.86,12.9198,16573760.0
2021-03-30 09:30:00,12.81,12.85,12.71,12.79,16751240.0,12.7802,12.8201,12.6804,12.7602,16751240.0
2021-03-30 10:00:00,12.78,12.81,12.71,12.78,7112640.0,12.7502,12.7802,12.6804,12.7502,7112640.0
2021-03-30 10:30:00,12.78,12.94,12.76,12.92,13618240.0,12.7502,12.9099,12.7303,12.8899,13618240.0
2021-03-30 11:00:00,12.92,12.94,12.86,12.93,6696280.0,12.8899,12.9099,12.83,12.8999,6696280.0
2021-03-30 11:30:00,12.94,12.98,12.88,12.9,8428160.0,12.9099,12.9498,12.85,12.87,8428160.0
2021-03-30 12:00:00,12.89,12.91,12.82,12.87,5249080.0,12.86,12.8799,12.7901,12.84,5249080.0
2021-03-30 12:30:00,12.86,12.88,12.83,12.84,3271040.0,12.83,12.85,12.8001,12.8101,3271040.0
2021-03-30 13:00:00,12.83,12.88,12.8,12.87,4357480.0,12.8001,12.85,12.7702,12.84,4357480.0
2021-03-30 13:30:00,12.87,12.89,12.83,12.83,2476280.0,12.84,12.86,12.8001,12.8001,2476280.0
2021-03-30 14:00:00,12.83,12.84,12.78,12.82,4642280.0,12.8001,12.8101,12.7502,12.7901,4642280.0
2021-03-30 14:30:00,12.81,12.89,12.81,12.88,4468600.0,12.7802,12.86,12.7802,12.85,4468600.0
2021-03-30 15:00:00,12.88,12.91,12.86,12.9,5071840.0,12.85,12.8799,12.83,12.87,5071840.0
2021-03-30 15:30:00,12.9,12.93,12.81,12.87,16745640.0,12.87,12.8999,12.7802,12.84,16745640.0
2021-03-31 09:30:00,13.01,13.26,12.98,13.26,25540240.0,12.9797,13.2291,12.9498,13.2291,25540240.0
2021-03-31 10:00:00,13.26,13.3,13.2,13.21,17073000.0,13.2291,13.269,13.1693,13.1792,17073000.0
2021-03-31 10:30:00,13.21,13.31,13.2,13.28,13708680.0,13.1792,13.279,13.1693,13.2491,13708680.0
2021-03-31 11:00:00,13.28,13.32,13.27,13.27,6588880.0,13.2491,13.289,13.2391,13.2391,6588880.0
2021-03-31 11:30:00,13.27,13.32,13.26,13.31,7159600.0,13.2391,13.289,13.2291,13.279,7159600.0
2021-03-31 12:00:00,13.31,13.4,13.3,13.4,14710480.0,13.279,13.3688,13.269,13.3688,14710480.0
2021-03-31 12:30:00,13.4,13.42,13.36,13.38,9158920.0,13.3688,13.3887,13.3289,13.3488,9158920.0
2021-03-31 13:00:00,13.38,13.46,13.37,13.45,8087800.0,13.3488,13.4287,13.3389,13.4187,8087800.0
2021-03-31 13:30:00,13.45,13.47,13.43,13.44,9799040.0,13.4187,13.4386,13.3987,13.4087,9799040.0
2021-03-31 14:00:00,13.43,13.44,13.39,13.42,7181560.0,13.3987,13.4087,13.3588,13.3887,7181560.0
2021-03-31 14:30:00,13.43,13.45,13.38,13.44,8064920.0,13.3987,13.4187,13.3488,13.4087,8064920.0
2021-03-31 15:00:00,13.44,13.47,13.4,13.4,8186000.0,13.4087,13.4386,13.3688,13.3688,8186000.0
2021-03-31 15:30:00,13.4,13.43,13.32,13.35,26612720.0,13.3688,13.3987,13.289,13.3189,26612720.0
2021-04-01 09:30:00,13.57,13.71,13.51,13.68,35047840.0,13.5384,13.6781,13.4785,13.6481,35047840.0
2021-04-01 10:00:00,13.68,13.72,13.58,13.72,14531720.0,13.6481,13.688,13.5484,13.688,14531720.0
2021-04-01 10:30:00,13.72,13.73,13.65,13.7,9204560.0,13.688,13.698,13.6182,13.6681,9204560.0
2021-04-01 11:00:00,13.7,13.73,13.64,13.69,10206960.0,13.6681,13.698,13.6082,13.6581,10206960.0
2021-04-01 11:30:00,13.69,13.7,13.65,13.66,6464520.0,13.6581,13.6681,13.6182,13.6282,6464520.0
2021-04-01 12:00:00,13.66,13.76,13.66,13.76,10130920.0,13.6282,13.728,13.6282,13.728,10130920.0
2021-04-01 12:30:00,13.76,13.79,13.75,13.79,10454960.0,13.728,13.7579,13.718,13.7579,10454960.0
2021-04-01 13:00:00,13.79,13.82,13.75,13.75,11526600.0,13.7579,13.7878,13.718,13.718,11526600.0
2021-04-01 13:30:00,13.75,13.81,13.75,13.8,5882200.0,13.718,13.7778,13.718,13.7679,5882200.0
2021-04-01 14:00:00,13.8,13.82,13.76,13.81,6132560.0,13.7679,13.7878,13.728,13.7778,6132560.0
2021-04-01 14:30:00,13.82,13.87,13.81,13.85,10325080.0,13.7878,13.8377,13.7778,13.8177,10325080.0
2021-04-01 15:00:00,13.85,13.86,13.79,13.79,11559920.0,13.8177,13.8277,13.7579,13.7579,11559920.0
2021-04-01 15:30:00,13.79,13.83,13.75,13.82,21154920.0,13.7579,13.7978,13.718,13.7878,21154920.0
2021-04-05 09:30:00,13.87,13.93,13.76,13.87,28228360.0,13.8377,13.8976,13.728,13.8377,28228360.0
2021-04-05 10:00:00,13.88,13.96,13.81,13.93,13564560.0,13.8477,13.9275,13.7778,13.8976,13564560.0
2021-04-05 10:30:00,13.93,13.95,13.77,13.78,12722400.0,13.8976,13.9175,13.7379,13.7479,12722400.0
2021-04-05 11:00:00,13.78,13.83,13.73,13.83,8934360.0,13.7479,13.7978,13.698,13.7978,8934360.0
2021-04-05 11:30:00,13.83,13.86,13.8,13.82,6484440.0,13.7978,13.8277,13.7679,13.7878,6484440.0
2021-04-05 12:00:00,13.82,13.92,13.82,13.91,6876520.0,13.7878,13.8876,13.7878,13.8776,6876520.0
2021-04-05 12:30:00,13.91,13.93,13.89,13.93,6103720.0,13.8776,13.8976,13.8576,13.8976,6103720.0
2021-04-05 13:00:00,13.93,13.99,13.92,13.94,7460440.0,13.8976,13.9574,13.8876,13.9075,7460440.0
2021-04-05 13:30:00,13.94,13.98,13.93,13.98,3826520.0,13.9075,13.9474,13.8976,13.9474,3826520.0
2021-04-05 14:00:00,13.98,14.01,13.98,13.99,5994840.0,13.9474,13.9774,13.9474,13.9574,5994840.0
2021-04-05 14:30:00,14.0,14.01,13.98,14.0,5611880.0,13.9674,13.9774,13.9474,13.9674,5611880.0
2021-04-05 15:00:00,14.01,14.01,13.96,13.99,8054440.0,13.9774,13.9774,13.9275,13.9574,8054440.0
2021-04-05 15:30:00,13.99,14.0,13.93,13.99,16925080.0,13.9574,13.9674,13.8976,13.9574,16925080.0
2021-04-06 09:30:00,14.0,14.04,13.88,14.04,17227120.0,13.9674,14.0073,13.8477,14.0073,17227120.0
2021-04-06 10:00:00,14.03,14.05,13.93,13.95,8186840.0,13.9973,14.0173,13.8976,13.9175,8186840.0
2021-04-06 10:30:00,13.95,13.99,13.91,13.99,6833080.0,13.9175,13.9574,13.8776,13.9574,6833080.0
2021-04-06 11:00:00,13.99,14.05,13.96,14.03,7147520.0,13.9574,14.0173,13.9275,13.9973,7147520.0
2021-04-06 11:30:00,14.03,14.03,13.99,14.01,4444880.0,13.9973,13.9973,13.9574,13.9774,4444880.0
2021-04-06 12:00:00,14.01,14.01,13.94,13.96,4904680.0,13.9774,13.9774,13.9075,13.9275,4904680.0
2021-04-06 12:30:00,13.96,13.98,13.92,13.93,4162600.0,13.9275,13.9474,13.8876,13.8976,4162600.0
2021-04-06 13:00:00,13.93,13.93,13.77,13.81,10886800.0,13.8976,13.8976,13.7379,13.7778,10886800.0
2021-04-06 13:30:00,13.8,13.88,13.78,13.88,7631360.0,13.7679,13.8477,13.7479,13.8477,7631360.0
2021-04-06 14:00:00,13.88,13.92,13.86,13.91,5321120.0,13.8477,13.8876,13.8277,13.8776,5321120.0
2021-04-06 14:30:00,13.91,13.94,13.88,13.94,6445280.0,13.8776,13.9075,13.8477,13.9075,6445280.0
2021-04-06 15:00:00,13.94,13.94,13.88,13.9,4294800.0,13.9075,13.9075,13.8477,13.8676,4294800.0
2021-04-06 15:30:00,13.9,13.92,13.81,13.86,12274120.0,13.8676,13.8876,13.7778,13.8277,12274120.0
2021-04-07 09:30:00,13.88,13.9,13.71,13.89,16653080.0,13.8477,13.8676,13.6781,13.8576,16653080.0
2021-04-07 10:00:00,13.89,13.99,13.87,13.96,8921520.0,13.8576,13.9574,13.8377,13.9275,8921520.0
2021-04-07 10:30:00,13.96,13.97,13.9,13.91,5944600.0,13.9275,13.9375,13.8676,13.8776,5944600.0
2021-04-07 11:00:00,13.9,14.07,13.9,14.0,13154560.0,13.8676,14.0372,13.8676,13.9674,13154560.0
2021-04-07 11:30:00,14.01,14.04,13.94,14.04,7632560.0,13.9774,14.0073,13.9075,14.0073,7632560.0
2021-04-07 12:00:00,14.04,14.06,13.97,14.01,7163200.0,14.0073,14.0273,13.9375,13.9774,7163200.0
2021-04-07 12:30:00,14.01,14.05,14.01,14.02,3362640.0,13.9774,14.0173,13.9774,13.9873,3362640.0
2021-04-07 13:00:00,14.02,14.09,14.01,14.07,9158440.0,13.9873,14.0572,13.9774,14.0372,9158440.0
2021-04-07 13:30:00,14.07,14.14,14.06,14.13,8695520.0,14.0372,14.1071,14.0273,14.0971,8695520.0
2021-04-07 14:00:00,14.13,14.24,14.12,14.22,14535360.0,14.0971,14.2068,14.0871,14.1869,14535360.0
2021-04-07 14:30:00,14.22,14.24,14.2,14.21,9572080.0,14.1869,14.2068,14.1669,14.1769,9572080.0
2021-04-07 15:00:00,14.22,14.24,14.16,14.18,11589160.0,14.1869,14.2068,14.127,14.147,11589160.0
2021-04-07 15:30:00,14.18,14.18,14.1,14.14,17260200.0,14.147,14.147,14.0672,14.1071,17260200.0
2021-04-08 09:30:00,14.25,14.46,14.25,14.43,34423760.0,14.2168,14.4263,14.2168,14.3964,34423760.0
2021-04-08 10:00:00,14.44,14.47,14.32,14.33,20100000.0,14.4064,14.4363,14.2866,14.2966,20100000.0
2021-04-08 10:30:00,14.33,14.38,14.29,14.34,11439560.0,14.2966,14.3465,14.2567,14.3066,11439560.0
2021-04-08 11:00:00,14.34,14.4,14.31,14.38,7772800.0,14.3066,14.3665,14.2767,14.3465,7772800.0
2021-04-08 11:30:00,14.38,14.4,14.35,14.35,5039000.0,14.3465,14.3665,14.3166,14.3166,5039000.0
2021-04-08 12:00:00,14.35,14.37,14.31,14.32,5980320.0,14.3166,14.3365,14.2767,14.2866,5980320.0
2021-04-08 12:30:00,14.32,14.35,14.27,14.31,8985400.0,14.2866,14.3166,14.2368,14.2767,8985400.0
2021-04-08 13:00:00,14.31,14.32,14.27,14.28,3551240.0,14.2767,14.2866,14.2368,14.2467,3551240.0
2021-04-08 13:30:00,14.29,14.31,14.26,14.28,4490880.0,14.2567,14.2767,14.2268,14.2467,4490880.0
2021-04-08 14:00:00,14.28,14.36,14.28,14.35,4495360.0,14.2467,14.3266,14.2467,14.3166,4495360.0
2021-04-08 14:30:00,14.35,14.37,14.33,14.36,5730880.0,14.3166,14.3365,14.2966,14.3266,5730880.0
2021-04-08 15:00:00,14.36,14.37,14.33,14.33,6001960.0,14.3266,14.3365,14.2966,14.2966,6001960.0
2021-04-08 15:30:00,14.33,14.34,14.25,14.32,16966840.0,14.2966,14.3066,14.2168,14.2866,16966840.0
2021-04-09 09:30:00,14.25,14.31,14.18,14.3,15632240.0,14.2168,14.2767,14.147,14.2667,15632240.0
2021-04-09 10:00:00,14.3,14.38,14.3,14.32,12918840.0,14.2667,14.3465,14.2667,14.2866,12918840.0
2021-04-09 10:30:00,14.32,14.35,14.29,14.31,5795600.0,14.2866,14.3166,14.2567,14.2767,5795600.0
2021-04-09 11:00:00,14.31,14.33,14.28,14.3,4803520.0,14.2767,14.2966,14.2467,14.2667,4803520.0
2021-04-09 11:30:00,14.3,14.35,14.29,14.34,6962320.0,14.2667,14.3166,14.2567,14.3066,6962320.0
2021-04-09 12:00:00,14.35,14.37,14.3,14.31,4570920.0,14.3166,14.3365,14.2667,14.2767,4570920.0
2021-04-09 12:30:00,14.31,14.32,14.27,14.32,3561960.0,14.2767,14.2866,14.2368,14.2866,3561960.0
2021-04-09 13:00:00,14.32,14.33,14.29,14.32,3544720.0,14.2866,14.2966,14.2567,14.2866,3544720.0
2021-04-09 13:30:00,14.32,14.34,14.29,14.3,3144520.0,14.2866,14.3066,14.2567,14.2667,3144520.0
2021-04-09 14:00:00,14.31,14.31,14.27,14.28,4177640.0,14.2767,14.2767,14.2368,14.2467,4177640.0
2021-04-09 14:30:00,14.28,14.3,14.25,14.28,4180840.0,14.2467,14.2667,14.2168,14.2467,4180840.0
2021-04-09 15:00:00,14.28,14.32,14.25,14.32,6375920.0,14.2467,14.2866,14.2168,14.2866,6375920.0
2021-04-09 15:30:00,14.32,14.41,14.32,14.4,22245240.0,14.2866,14.3764,14.2866,14.3665,22245240.0
2021-04-12 09:30:00,14.29,14.38,14.19,14.24,20131360.0,14.2567,14.3465,14.157,14.2068,20131360.0
2021-04-12 10:00:00,14.24,14.29,14.22,14.23,9803760.0,14.2068,14.2567,14.1869,14.1969,9803760.0
2021-04-12 10:30:00,14.23,14.24,14.14,14.23,11625040.0,14.1969,14.2068,14.1071,14.1969,11625040.0
2021-04-12 11:00:00,14.23,14.3,14.23,14.29,10147160.0,14.1969,14.2667,14.1969,14.2567,10147160.0
2021-04-12 11:30:00,14.3,14.3,14.22,14.28,7016640.0,14.2667,14.2667,14.1869,14.2467,7016640.0
2021-04-12 12:00:00,14.27,14.65,14.27,14.62,50862920.0,14.2368,14.6159,14.2368,14.5859,50862920.0
2021-04-12 12:30:00,14.63,14.85,14.62,14.83,87030600.0,14.5959,14.8154,14.5859,14.7955,87030600.0
2021-04-12 13:00:00,14.83,15.03,14.8,14.95,74792280.0,14.7955,14.995,14.7655,14.9152,74792280.0
2021-04-12 13:30:00,14.95,15.04,14.9,14.93,41094960.0,14.9152,15.005,14.8653,14.8952,41094960.0
2021-04-12 14:00:00,14.93,15.33,14.92,15.27,100268160.0,14.8952,15.2943,14.8853,15.2344,100268160.0
2021-04-12 14:30:00,15.27,15.3,15.19,15.23,48836600.0,15.2344,15.2644,15.1546,15.1945,48836600.0
2021-04-12 15:00:00,15.23,15.35,15.2,15.28,49870120.0,15.1945,15.3142,15.1646,15.2444,49870120.0
2021-04-12 15:30:00,15.28,15.33,15.18,15.21,58916280.0,15.2444,15.2943,15.1446,15.1746,58916280.0
2021-04-13 09:30:00,15.23,15.62,15.13,15.56,143000680.0,15.1945,15.5836,15.0948,15.5238,143000680.0
2021-04-13 10:00:00,15.56,15.63,15.46,15.55,60613680.0,15.5238,15.5936,15.424,15.5138,60613680.0
2021-04-13 10:30:00,15.55,15.57,15.45,15.55,34391600.0,15.5138,15.5337,15.414,15.5138,34391600.0
2021-04-13 11:00:00,15.55,15.57,15.42,15.49,23697960.0,15.5138,15.5337,15.3841,15.4539,23697960.0
2021-04-13 11:30:00,15.49,15.54,15.42,15.45,21541880.0,15.4539,15.5038,15.3841,15.414,21541880.0
2021-04-13 12:00:00,15.45,15.49,15.41,15.47,18096680.0,15.414,15.4539,15.3741,15.434,18096680.0
2021-04-13 12:30:00,15.48,15.53,15.45,15.45,12700840.0,15.4439,15.4938,15.414,15.414,12700840.0
2021-04-13 13:00:00,15.46,15.6,15.46,15.59,15578880.0,15.424,15.5637,15.424,15.5537,15578880.0
2021-04-13 13:30:00,15.59,15.62,15.55,15.58,11864120.0,15.5537,15.5836,15.5138,15.5437,11864120.0
2021-04-13 14:00:00,15.59,15.59,15.5,15.54,11550280.0,15.5537,15.5537,15.4639,15.5038,11550280.0
2021-04-13 14:30:00,15.55,15.63,15.52,15.61,15771680.0,15.5138,15.5936,15.4839,15.5736,15771680.0
2021-04-13 15:00:00,15.61,15.67,15.58,15.66,19581040.0,15.5736,15.6335,15.5437,15.6235,19581040.0
2021-04-13 15:30:00,15.66,15.7,15.6,15.68,35368640.0,15.6235,15.6634,15.5637,15.6435,35368640.0
2021-04-14 09:30:00,15.63,15.72,15.47,15.58,49396800.0,15.5936,15.6834,15.434,15.5437,49396800.0
2021-04-14 10:00:00,15.59,15.59,15.41,15.41,19850400.0,15.5537,15.5537,15.3741,15.3741,19850400.0
2021-04-14 10:30:00,15.41,15.66,15.4,15.58,26093560.0,15.3741,15.6235,15.3641,15.5437,26093560.0
2021-04-14 11:00:00,15.58,15.6,15.45,15.5,17245280.0,15.5437,15.5637,15.414,15.4639,17245280.0
2021-04-14 11:30:00,15.49,15.58,15.49,15.58,9235800.0,15.4539,15.5437,15.4539,15.5437,9235800.0
2021-04-14 12:00:00,15.58,15.6,15.52,15.54,8743680.0,15.5437,15.5637,15.4839,15.5038,8743680.0
2021-04-14 12:30:00,15.54,15.58,15.51,15.56,5197600.0,15.5038,15.5437,15.4739,15.5238,5197600.0
2021-04-14 13:00:00,15.56,15.58,15.54,15.54,6919640.0,15.5238,15.5437,15.5038,15.5038,6919640.0
2021-04-14 13:30:00,15.54,15.54,15.39,15.42,9489200.0,15.5038,15.5038,15.3542,15.3841,9489200.0
2021-04-14 14:00:00,15.41,15.42,15.32,15.41,14951520.0,15.3741,15.3841,15.2843,15.3741,14951520.0
2021-04-14 14:30:00,15.42,15.42,15.29,15.29,9788640.0,15.3841,15.3841,15.2544,15.2544,9788640.0
2021-04-14 15:00:00,15.29,15.38,15.23,15.37,14773840.0,15.2544,15.3442,15.1945,15.3342,14773840.0
2021-04-14 15:30:00,15.37,15.37,15.24,15.29,24466360.0,15.3342,15.3342,15.2045,15.2544,24466360.0
2021-04-15 09:30:00,15.66,16.02,15.63,15.94,83674000.0,15.6235,15.9827,15.5936,15.9029,83674000.0
2021-04-15 10:00:00,15.94,16.07,15.86,15.99,47345800.0,15.9029,16.0326,15.8231,15.9528,47345800.0
2021-04-15 10:30:00,15.99,16.03,15.94,15.98,22978040.0,15.9528,15.9927,15.9029,15.9428,22978040.0
2021-04-15 11:00:00,15.98,16.02,15.92,15.93,16542800.0,15.9428,15.9827,15.8829,15.8929,16542800.0
2021-04-15 11:30:00,15.93,16.0,15.91,15.96,9598480.0,15.8929,15.9627,15.8729,15.9228,9598480.0
2021-04-15 12:00:00,15.96,16.01,15.92,15.98,12577600.0,15.9228,15.9727,15.8829,15.9428,12577600.0
2021-04-15 12:30:00,15.98,16.09,15.98,16.09,33794600.0,15.9428,16.0525,15.9428,16.0525,33794600.0
2021-04-15 13:00:00,16.09,16.09,16.01,16.08,19617240.0,16.0525,16.0525,15.9727,16.0425,19617240.0
2021-04-15 13:30:00,16.08,16.21,16.08,16.19,26948240.0,16.0425,16.1722,16.0425,16.1523,26948240.0
2021-04-15 14:00:00,16.2,16.21,16.15,16.19,18039800.0,16.1623,16.1722,16.1124,16.1523,18039800.0
2021-04-15 14:30:00,16.19,16.21,16.14,16.2,16578320.0,16.1523,16.1722,16.1024,16.1623,16578320.0
2021-04-15 15:00:00,16.2,16.21,16.09,16.1,23128680.0,16.1623,16.1722,16.0525,16.0625,23128680.0
2021-04-15 15:30:00,16.1,16.18,16.09,16.14,35975440.0,16.0625,16.1423,16.0525,16.1024,35975440.0
2021-04-16 09:30:00,16.06,16.17,15.9,15.9,51837200.0,16.0226,16.1323,15.863,15.863,51837200.0
2021-04-16 10:00:00,15.91,16.01,15.89,15.96,21159400.0,15.8729,15.9727,15.853,15.9228,21159400.0
2021-04-16 10:30:00,15.96,16.03,15.88,15.97,19911080.0,15.9228,15.9927,15.843,15.9328,19911080.0
2021-04-16 11:00:00,15.98,15.99,15.91,15.92,9664400.0,15.9428,15.9528,15.8729,15.8829,9664400.0
2021-04-16 11:30:00,15.93,15.97,15.92,15.97,4997640.0,15.8929,15.9328,15.8829,15.9328,4997640.0
2021-04-16 12:00:00,15.97,16.06,15.97,16.01,12294760.0,15.9328,16.0226,15.9328,15.9727,12294760.0
2021-04-16 12:30:00,16.01,16.02,15.96,15.98,8031480.0,15.9727,15.9827,15.9228,15.9428,8031480.0
2021-04-16 13:00:00,15.97,15.99,15.94,15.95,4333200.0,15.9328,15.9528,15.9029,15.9129,4333200.0
2021-04-16 13:30:00,15.95,15.96,15.87,15.88,7887360.0,15.9129,15.9228,15.833,15.843,7887360.0
2021-04-16 14:00:00,15.88,15.95,15.88,15.92,7813760.0,15.843,15.9129,15.843,15.8829,7813760.0
2021-04-16 14:30:00,15.92,15.96,15.92,15.94,6122120.0,15.8829,15.9228,15.8829,15.9029,6122120.0
2021-04-16 15:00:00,15.95,15.97,15.91,15.93,8762240.0,15.9129,15.9328,15.8729,15.8929,8762240.0
2021-04-16 15:30:00,15.93,15.93,15.89,15.91,19988280.0,15.8929,15.8929,15.853,15.8729,19988280.0
2021-04-19 09:30:00,15.54,15.81,15.51,15.75,50241840.0,15.5038,15.7732,15.4739,15.7133,50241840.0
2021-04-19 10:00:00,15.75,15.76,15.61,15.63,19606880.0,15.7133,15.7233,15.5736,15.5936,19606880.0
2021-04-19 10:30:00,15.62,15.63,15.43,15.56,30479040.0,15.5836,15.5936,15.3941,15.5238,30479040.0
2021-04-19 11:00:00,15.56,15.59,15.44,15.45,14936120.0,15.5238,15.5537,15.404,15.414,14936120.0
2021-04-19 11:30:00,15.45,15.45,15.34,15.41,21032360.0,15.414,15.414,15.3043,15.3741,21032360.0
2021-04-19 12:00:00,15.4,15.41,15.28,15.29,17957120.0,15.3641,15.3741,15.2444,15.2544,17957120.0
2021-04-19 12:30:00,15.29,15.33,15.23,15.31,13599040.0,15.2544,15.2943,15.1945,15.2743,13599040.0
2021-04-19 13:00:00,15.3,15.39,15.3,15.35,9827720.0,15.2644,15.3542,15.2644,15.3142,9827720.0
2021-04-19 13:30:00,15.36,15.42,15.33,15.38,8542320.0,15.3242,15.3841,15.2943,15.3442,8542320.0
2021-04-19 14:00:00,15.38,15.4,15.32,15.35,7309200.0,15.3442,15.3641,15.2843,15.3142,7309200.0
2021-04-19 14:30:00,15.34,15.42,15.3,15.42,10561480.0,15.3043,15.3841,15.2644,15.3841,10561480.0
2021-04-19 15:00:00,15.42,15.42,15.33,15.34,10080680.0,15.3841,15.3841,15.2943,15.3043,10080680.0
2021-04-19 15:30:00,15.33,15.39,15.31,15.35,26027680.0,15.2943,15.3542,15.2743,15.3142,26027680.0
2021-04-20 09:30:00,15.32,15.5,15.3,15.42,25531480.0,15.2843,15.4639,15.2644,15.3841,25531480.0
2021-04-20 10:00:00,15.41,15.44,15.3,15.37,13536800.0,15.3741,15.404,15.2644,15.3342,13536800.0
2021-04-20 10:30:00,15.37,15.37,15.18,15.21,16314960.0,15.3342,15.3342,15.1446,15.1746,16314960.0
2021-04-20 11:00:00,15.2,15.25,15.0,15.05,22419840.0,15.1646,15.2145,14.9651,15.0149,22419840.0
2021-04-20 11:30:00,15.04,15.1,14.96,15.03,18881440.0,15.005,15.0648,14.9252,14.995,18881440.0
2021-04-20 12:00:00,15.03,15.15,15.03,15.09,12777960.0,14.995,15.1147,14.995,15.0549,12777960.0
2021-04-20 12:30:00,15.09,15.09,15.02,15.06,8844400.0,15.0549,15.0549,14.985,15.0249,8844400.0
2021-04-20 13:00:00,15.06,15.08,15.0,15.01,7100840.0,15.0249,15.0449,14.9651,14.975,7100840.0
2021-04-20 13:30:00,15.01,15.11,15.0,15.11,5585520.0,14.975,15.0748,14.9651,15.0748,5585520.0
2021-04-20 14:00:00,15.11,15.17,15.09,15.11,7770800.0,15.0748,15.1347,15.0549,15.0748,7770800.0
2021-04-20 14:30:00,15.1,15.11,15.03,15.05,9143960.0,15.0648,15.0748,14.995,15.0149,9143960.0
2021-04-20 15:00:00,15.05,15.13,15.05,15.1,9417680.0,15.0149,15.0948,15.0149,15.0648,9417680.0
2021-04-20 15:30:00,15.11,15.21,15.1,15.17,28255120.0,15.0748,15.1746,15.0648,15.1347,28255120.0
2021-04-21 09:30:00,15.13,15.34,15.1,15.3,25037640.0,15.0948,15.3043,15.0648,15.2644,25037640.0
2021-04-21 10:00:00,15.3,15.33,15.21,15.28,10061440.0,15.2644,15.2943,15.1746,15.2444,10061440.0
2021-04-21 10:30:00,15.27,15.28,15.16,15.18,7025080.0,15.2344,15.2444,15.1247,15.1446,7025080.0
2021-04-21 11:00:00,15.18,15.28,15.17,15.24,8145000.0,15.1446,15.2444,15.1347,15.2045,8145000.0
2021-04-21 11:30:00,15.24,15.29,15.23,15.27,5145840.0,15.2045,15.2544,15.1945,15.2344,5145840.0
2021-04-21 12:00:00,15.26,15.28,15.23,15.23,3610520.0,15.2245,15.2444,15.1945,15.1945,3610520.0
2021-04-21 12:30:00,15.23,15.24,15.18,15.18,5471760.0,15.1945,15.2045,15.1446,15.1446,5471760.0
2021-04-21 13:00:00,15.18,15.24,15.18,15.22,5344680.0,15.1446,15.2045,15.1446,15.1846,5344680.0
2021-04-21 13:30:00,15.23,15.25,15.21,15.23,4252920.0,15.1945,15.2145,15.1746,15.1945,4252920.0
2021-04-21 14:00:00,15.23,15.26,15.21,15.24,4629160.0,15.1945,15.2245,15.1746,15.2045,4629160.0
2021-04-21 14:30:00,15.24,15.25,15.22,15.23,2457640.0,15.2045,15.2145,15.1846,15.1945,2457640.0
2021-04-21 15:00:00,15.23,15.25,15.19,15.24,6195000.0,15.1945,15.2145,15.1546,15.2045,6195000.0
2021-04-21 15:30:00,15.24,15.36,15.24,15.36,20766320.0,15.2045,15.3242,15.2045,15.3242,20766320.0
2021-04-22 09:30:00,15.38,15.44,15.22,15.26,18101040.0,15.3442,15.404,15.1846,15.2245,18101040.0
2021-04-22 10:00:00,15.26,15.31,15.23,15.28,7143280.0,15.2245,15.2743,15.1945,15.2444,7143280.0
2021-04-22 10:30:00,15.28,15.33,15.27,15.3,5491120.0,15.2444,15.2943,15.2344,15.2644,5491120.0
2021-04-22 11:00:00,15.3,15.31,15.24,15.24,5028920.0,15.2644,15.2743,15.2045,15.2045,5028920.0
2021-04-22 11:30:00,15.24,15.28,15.23,15.24,4416320.0,15.2045,15.2444,15.1945,15.2045,4416320.0
2021-04-22 12:00:00,15.24,15.29,15.22,15.28,5432640.0,15.2045,15.2544,15.1846,15.2444,5432640.0
2021-04-22 12:30:00,15.28,15.28,15.25,15.26,4475720.0,15.2444,15.2444,15.2145,15.2245,4475720.0
2021-04-22 13:00:00,15.25,15.27,15.04,15.11,15410680.0,15.2145,15.2344,15.005,15.0748,15410680.0
2021-04-22 13:30:00,15.11,15.11,14.86,14.89,20353560.0,15.0748,15.0748,14.8254,14.8553,20353560.0
2021-04-22 14:00:00,14.88,14.96,14.8,14.95,17918520.0,14.8453,14.9252,14.7655,14.9152,17918520.0
2021-04-22 14:30:00,14.95,15.0,14.91,14.93,11836280.0,14.9152,14.9651,14.8753,14.8952,11836280.0
2021-04-22 15:00:00,14.93,14.97,14.85,14.86,9194080.0,14.8952,14.9351,14.8154,14.8254,9194080.0
2021-04-22 15:30:00,14.86,14.91,14.78,14.85,26635480.0,14.8254,14.8753,14.7456,14.8154,26635480.0
2021-04-23 09:30:00,14.9,15.13,14.9,15.12,27281840.0,14.8653,15.0948,14.8653,15.0848,27281840.0
2021-04-23 10:00:00,15.13,15.15,15.06,15.08,9596000.0,15.0948,15.1147,15.0249,15.0449,9596000.0
2021-04-23 10:30:00,15.08,15.12,15.05,15.09,6595640.0,15.0449,15.0848,15.0149,15.0549,6595640.0
2021-04-23 11:00:00,15.09,15.18,15.07,15.16,8100840.0,15.0549,15.1446,15.0349,15.1247,8100840.0
2021-04-23 11:30:00,15.16,15.19,15.15,15.16,7000160.0,15.1247,15.1546,15.1147,15.1247,7000160.0
2021-04-23 12:00:00,15.16,15.22,15.16,15.18,5909760.0,15.1247,15.1846,15.1247,15.1446,5909760.0
2021-04-23 12:30:00,15.18,15.23,15.18,15.22,4793880.0,15.1446,15.1945,15.1446,15.1846,4793880.0
2021-04-23 13:00:00,15.22,15.24,15.19,15.21,3480160.0,15.1846,15.2045,15.1546,15.1746,3480160.0
2021-04-23 13:30:00,15.22,15.24,15.21,15.22,3420560.0,15.1846,15.2045,15.1746,15.1846,3420560.0
2021-04-23 14:00:00,15.22,15.23,15.19,15.21,4328880.0,15.1846,15.1945,15.1546,15.1746,4328880.0
2021-04-23 14:30:00,15.21,15.26,15.2,15.25,7393360.0,15.1746,15.2245,15.1646,15.2145,7393360.0
2021-04-23 15:00:00,15.25,15.3,15.23,15.29,8604440.0,15.2145,15.2644,15.1945,15.2544,8604440.0
2021-04-23 15:30:00,15.29,15.33,15.24,15.27,22073920.0,15.2544,15.2943,15.2045,15.2344,22073920.0
2021-04-26 09:30:00,15.18,15.25,15.13,15.2,21326320.0,15.1446,15.2145,15.0948,15.1646,21326320.0
2021-04-26 10:00:00,15.2,15.33,15.19,15.27,14572120.0,15.1646,15.2943,15.1546,15.2344,14572120.0
2021-04-26 10:30:00,15.26,15.3,15.23,15.3,6443080.0,15.2245,15.2644,15.1945,15.2644,6443080.0
2021-04-26 11:00:00,15.3,15.44,15.29,15.4,13039560.0,15.2644,15.404,15.2544,15.3641,13039560.0
2021-04-26 11:30:00,15.39,15.41,15.33,15.36,8239920.0,15.3542,15.3741,15.2943,15.3242,8239920.0
2021-04-26 12:00:00,15.36,15.37,15.3,15.35,4620080.0,15.3242,15.3342,15.2644,15.3142,4620080.0
2021-04-26 12:30:00,15.35,15.39,15.35,15.38,3957440.0,15.3142,15.3542,15.3142,15.3442,3957440.0
2021-04-26 13:00:00,15.38,15.39,15.35,15.37,3227800.0,15.3442,15.3542,15.3142,15.3342,3227800.0
2021-04-26 13:30:00,15.37,15.41,15.36,15.39,4194560.0,15.3342,15.3741,15.3242,15.3542,4194560.0
2021-04-26 14:00:00,15.39,15.42,15.38,15.4,3284360.0,15.3542,15.3841,15.3442,15.3641,3284360.0
2021-04-26 14:30:00,15.4,15.46,15.39,15.45,7493280.0,15.3641,15.424,15.3542,15.414,7493280.0
2021-04-26 15:00:00,15.45,15.47,15.42,15.42,8468680.0,15.414,15.434,15.3841,15.3841,8468680.0
2021-04-26 15:30:00,15.42,15.48,15.41,15.48,13055360.0,15.3841,15.4439,15.3741,15.4439,13055360.0
2021-04-27 09:30:00,15.57,15.67,15.44,15.46,20692880.0,15.5337,15.6335,15.404,15.424,20692880.0
2021-04-27 10:00:00,15.47,15.48,15.36,15.46,10658720.0,15.434,15.4439,15.3242,15.424,10658720.0
2021-04-27 10:30:00,15.46,15.48,15.37,15.44,8202040.0,15.424,15.4439,15.3342,15.404,8202040.0
2021-04-27 11:00:00,15.43,15.44,15.39,15.41,3848440.0,15.3941,15.404,15.3542,15.3741,3848440.0
2021-04-27 11:30:00,15.42,15.45,15.38,15.44,5900760.0,15.3841,15.414,15.3442,15.404,5900760.0
2021-04-27 12:00:00,15.44,15.49,15.43,15.48,5943960.0,15.404,15.4539,15.3941,15.4439,5943960.0
2021-04-27 12:30:00,15.47,15.48,15.41,15.42,3987360.0,15.434,15.4439,15.3741,15.3841,3987360.0
2021-04-27 13:00:00,15.42,15.43,15.38,15.38,3215360.0,15.3841,15.3941,15.3442,15.3442,3215360.0
2021-04-27 13:30:00,15.38,15.42,15.38,15.4,2857520.0,15.3442,15.3841,15.3442,15.3641,2857520.0
2021-04-27 14:00:00,15.4,15.41,15.37,15.41,2792320.0,15.3641,15.3741,15.3342,15.3741,2792320.0
2021-04-27 14:30:00,15.41,15.41,15.38,15.39,1707880.0,15.3741,15.3741,15.3442,15.3542,1707880.0
2021-04-27 15:00:00,15.38,15.4,15.35,15.39,5206160.0,15.3442,15.3641,15.3142,15.3542,5206160.0
2021-04-27 15:30:00,15.39,15.44,15.37,15.38,13954600.0,15.3542,15.404,15.3342,15.3442,13954600.0
2021-04-28 09:30:00,15.36,15.49,15.29,15.49,17252920.0,15.3242,15.4539,15.2544,15.4539,17252920.0
2021-04-28 10:00:00,15.49,15.53,15.39,15.4,11136200.0,15.4539,15.4938,15.3542,15.3641,11136200.0
2021-04-28 10:30:00,15.4,15.4,15.29,15.31,12496920.0,15.3641,15.3641,15.2544,15.2743,12496920.0
2021-04-28 11:00:00,15.32,15.34,15.22,15.25,8768720.0,15.2843,15.3043,15.1846,15.2145,8768720.0
2021-04-28 11:30:00,15.26,15.32,15.25,15.3,7944680.0,15.2245,15.2843,15.2145,15.2644,7944680.0
2021-04-28 12:00:00,15.3,15.33,15.28,15.33,5444280.0,15.2644,15.2943,15.2444,15.2943,5444280.0
2021-04-28 12:30:00,15.33,15.34,15.27,15.29,6252480.0,15.2943,15.3043,15.2344,15.2544,6252480.0
2021-04-28 13:00:00,15.29,15.32,15.28,15.32,3971840.0,15.2544,15.2843,15.2444,15.2843,3971840.0
2021-04-28 13:30:00,15.32,15.35,15.3,15.32,5651280.0,15.2843,15.3142,15.2644,15.2843,5651280.0
2021-04-28 14:00:00,15.33,15.37,15.29,15.32,5392800.0,15.2943,15.3342,15.2544,15.2843,5392800.0
2021-04-28 14:30:00,15.31,15.39,15.29,15.36,9170080.0,15.2743,15.3542,15.2544,15.3242,9170080.0
2021-04-28 15:00:00,15.36,15.38,15.32,15.35,6608080.0,15.3242,15.3442,15.2843,15.3142,6608080.0
2021-04-28 15:30:00,15.35,15.37,15.26,15.28,13208360.0,15.3142,15.3342,15.2245,15.2444,13208360.0
2021-04-29 09:30:00,15.4,15.44,15.24,15.29,13468600.0,15.3641,15.404,15.2045,15.2544,13468600.0
2021-04-29 10:00:00,15.29,15.33,15.25,15.3,6370480.0,15.2544,15.2943,15.2145,15.2644,6370480.0
2021-04-29 10:30:00,15.29,15.3,15.18,15.28,6908280.0,15.2544,15.2644,15.1446,15.2444,6908280.0
2021-04-29 11:00:00,15.28,15.31,15.26,15.28,4128920.0,15.2444,15.2743,15.2245,15.2444,4128920.0
2021-04-29 11:30:00,15.28,15.28,15.17,15.17,3690440.0,15.2444,15.2444,15.1347,15.1347,3690440.0
2021-04-29 12:00:00,15.17,15.17,15.07,15.14,6643800.0,15.1347,15.1347,15.0349,15.1047,6643800.0
2021-04-29 12:30:00,15.14,15.16,15.1,15.14,6169160.0,15.1047,15.1247,15.0648,15.1047,6169160.0
2021-04-29 13:00:00,15.15,15.16,15.11,15.16,5680280.0,15.1147,15.1247,15.0748,15.1247,5680280.0
2021-04-29 13:30:00,15.16,15.23,15.15,15.22,4551720.0,15.1247,15.1945,15.1147,15.1846,4551720.0
2021-04-29 14:00:00,15.22,15.23,15.19,15.22,3346000.0,15.1846,15.1945,15.1546,15.1846,3346000.0
2021-04-29 14:30:00,15.22,15.3,15.22,15.29,7465120.0,15.1846,15.2644,15.1846,15.2544,7465120.0
2021-04-29 15:00:00,15.29,15.31,15.26,15.26,4449720.0,15.2544,15.2743,15.2245,15.2245,4449720.0
2021-04-29 15:30:00,15.26,15.33,15.26,15.33,10819480.0,15.2245,15.2943,15.2245,15.2943,10819480.0
2021-04-30 09:30:00,15.16,15.29,15.15,15.2,12464680.0,15.1247,15.2544,15.1147,15.1646,12464680.0
2021-04-30 10:00:00,15.2,15.32,15.14,15.32,9599000.0,15.1646,15.2843,15.1047,15.2843,9599000.0
2021-04-30 10:30:00,15.32,15.37,15.24,15.24,5950800.0,15.2843,15.3342,15.2045,15.2045,5950800.0
2021-04-30 11:00:00,15.23,15.25,15.16,15.17,4654880.0,15.1945,15.2145,15.1247,15.1347,4654880.0
2021-04-30 11:30:00,15.16,15.23,15.16,15.22,4409640.0,15.1247,15.1945,15.1247,15.1846,4409640.0
2021-04-30 12:00:00,15.21,15.24,15.2,15.22,2436720.0,15.1746,15.2045,15.1646,15.1846,2436720.0
2021-04-30 12:30:00,15.22,15.23,15.17,15.2,2655000.0,15.1846,15.1945,15.1347,15.1646,2655000.0
2021-04-30 13:00:00,15.2,15.2,15.17,15.18,2791800.0,15.1646,15.1646,15.1347,15.1446,2791800.0
2021-04-30 13:30:00,15.18,15.19,15.03,15.05,6469480.0,15.1446,15.1546,14.995,15.0149,6469480.0
2021-04-30 14:00:00,15.04,15.09,15.02,15.08,7163960.0,15.005,15.0549,14.985,15.0449,7163960.0
2021-04-30 14:30:00,15.08,15.11,15.07,15.08,3549960.0,15.0449,15.0748,15.0349,15.0449,3549960.0
2021-04-30 15:00:00,15.08,15.12,15.04,15.09,5154160.0,15.0449,15.0848,15.005,15.0549,5154160.0
2021-04-30 15:30:00,15.09,15.1,15.0,15.01,23434640.0,15.0549,15.0648,14.9651,14.975,23434640.0
2021-05-03 09:30:00,15.13,15.25,15.0,15.05,20070200.0,15.0948,15.2145,14.9651,15.0149,20070200.0
2021-05-03 10:00:00,15.05,15.15,15.03,15.08,8892920.0,15.0149,15.1147,14.995,15.0449,8892920.0
2021-05-03 10:30:00,15.09,15.11,14.94,14.95,12692880.0,15.0549,15.0748,14.9052,14.9152,12692880.0
2021-05-03 11:00:00,14.95,14.99,14.83,14.85,10620600.0,14.9152,14.9551,14.7955,14.8154,10620600.0
2021-05-03 11:30:00,14.84,14.92,14.83,14.89,5899760.0,14.8054,14.8853,14.7955,14.8553,5899760.0
2021-05-03 12:00:00,14.89,14.9,14.85,14.86,4402920.0,14.8553,14.8653,14.8154,14.8254,4402920.0
2021-05-03 12:30:00,14.86,14.86,14.79,14.82,5487280.0,14.8254,14.8254,14.7556,14.7855,5487280.0
2021-05-03 13:00:00,14.82,14.86,14.79,14.79,3981280.0,14.7855,14.8254,14.7556,14.7556,3981280.0
2021-05-03 13:30:00,14.79,14.84,14.79,14.83,3172640.0,14.7556,14.8054,14.7556,14.7955,3172640.0
2021-05-03 14:00:00,14.83,14.9,14.83,14.9,4669240.0,14.7955,14.8653,14.7955,14.8653,4669240.0
2021-05-03 14:30:00,14.9,14.94,14.88,14.89,6887000.0,14.8653,14.9052,14.8453,14.8553,6887000.0
2021-05-03 15:00:00,14.89,14.89,14.82,14.83,7111600.0,14.8553,14.8553,14.7855,14.7955,7111600.0
2021-05-03 15:30:00,14.84,14.86,14.79,14.83,14932760.0,14.8054,14.8254,14.7556,14.7955,14932760.0
2021-05-04 09:30:00,14.64,14.64,14.28,14.31,36377200.0,14.6059,14.6059,14.2467,14.2767,36377200.0
2021-05-04 10:00:00,14.31,14.32,14.16,14.29,25678160.0,14.2767,14.2866,14.127,14.2567,25678160.0
2021-05-04 10:30:00,14.29,14.31,14.14,14.16,16615000.0,14.2567,14.2767,14.1071,14.127,16615000.0
2021-05-04 11:00:00,14.16,14.2,14.04,14.1,26275840.0,14.127,14.1669,14.0073,14.0672,26275840.0
2021-05-04 11:30:00,14.1,14.11,14.01,14.08,19575200.0,14.0672,14.0771,13.9774,14.0472,19575200.0
2021-05-04 12:00:00,14.08,14.19,14.06,14.19,16684400.0,14.0472,14.157,14.0273,14.157,16684400.0
2021-05-04 12:30:00,14.19,14.19,14.08,14.12,11387480.0,14.157,14.157,14.0472,14.0871,11387480.0
2021-05-04 13:00:00,14.12,14.24,14.11,14.22,11523880.0,14.0871,14.2068,14.0771,14.1869,11523880.0
2021-05-04 13:30:00,14.22,14.27,14.19,14.23,9885000.0,14.1869,14.2368,14.157,14.1969,9885000.0
2021-05-04 14:00:00,14.22,14.3,14.19,14.25,7915720.0,14.1869,14.2667,14.157,14.2168,7915720.0
2021-05-04 14:30:00,14.25,14.33,14.24,14.28,8577000.0,14.2168,14.2966,14.2068,14.2467,8577000.0
2021-05-04 15:00:00,14.29,14.29,14.23,14.25,10524040.0,14.2567,14.2567,14.1969,14.2168,10524040.0
2021-05-04 15:30:00,14.25,14.36,14.24,14.35,28524920.0,14.2168,14.3266,14.2068,14.3166,28524920.0
2021-05-05 09:30:00,14.71,14.81,14.62,14.63,35900400.0,14.6757,14.7755,14.5859,14.5959,35900400.0
2021-05-05 10:00:00,14.63,14.65,14.54,14.63,22996320.0,14.5959,14.6159,14.5061,14.5959,22996320.0
2021-05-05 10:30:00,14.63,14.79,14.62,14.77,16415280.0,14.5959,14.7556,14.5859,14.7356,16415280.0
2021-05-05 11:00:00,14.77,14.78,14.66,14.7,9987520.0,14.7356,14.7456,14.6259,14.6658,9987520.0
2021-05-05 11:30:00,14.69,14.75,14.68,14.75,7283280.0,14.6558,14.7156,14.6458,14.7156,7283280.0
2021-05-05 12:00:00,14.75,14.76,14.65,14.67,6969880.0,14.7156,14.7256,14.6159,14.6358,6969880.0
2021-05-05 12:30:00,14.67,14.69,14.59,14.6,7541480.0,14.6358,14.6558,14.556,14.566,7541480.0
2021-05-05 13:00:00,14.6,14.62,14.56,14.62,6492720.0,14.566,14.5859,14.5261,14.5859,6492720.0
2021-05-05 13:30:00,14.62,14.64,14.58,14.58,6685560.0,14.5859,14.6059,14.546,14.546,6685560.0
2021-05-05 14:00:00,14.58,14.59,14.49,14.52,10653720.0,14.546,14.556,14.4563,14.4862,10653720.0
2021-05-05 14:30:00,14.52,14.56,14.49,14.5,4857120.0,14.4862,14.5261,14.4563,14.4662,4857120.0
2021-05-05 15:00:00,14.5,14.52,14.39,14.43,9733040.0,14.4662,14.4862,14.3565,14.3964,9733040.0
2021-05-05 15:30:00,14.42,14.54,14.42,14.46,22458080.0,14.3864,14.5061,14.3864,14.4263,22458080.0
2021-05-06 09:30:00,14.5,14.5,14.31,14.32,13046160.0,14.4662,14.4662,14.2767,14.2866,13046160.0
2021-05-06 10:00:00,14.33,14.36,14.22,14.25,11712240.0,14.2966,14.3266,14.1869,14.2168,11712240.0
2021-05-06 10:30:00,14.24,14.43,14.23,14.41,10768120.0,14.2068,14.3964,14.1969,14.3764,10768120.0
2021-05-06 11:00:00,14.41,14.42,14.28,14.41,8220640.0,14.3764,14.3864,14.2467,14.3764,8220640.0
2021-05-06 11:30:00,14.41,14.53,14.39,14.5,10309040.0,14.3764,14.4962,14.3565,14.4662,10309040.0
2021-05-06 12:00:00,14.5,14.56,14.46,14.56,6045800.0,14.4662,14.5261,14.4263,14.5261,6045800.0
2021-05-06 12:30:00,14.55,14.57,14.48,14.51,3994480.0,14.5161,14.5361,14.4463,14.4762,3994480.0
2021-05-06 13:00:00,14.51,14.53,14.39,14.41,5313680.0,14.4762,14.4962,14.3565,14.3764,5313680.0
2021-05-06 13:30:00,14.41,14.44,14.3,14.31,5085800.0,14.3764,14.4064,14.2667,14.2767,5085800.0
2021-05-06 14:00:00,14.31,14.38,14.29,14.3,6872960.0,14.2767,14.3465,14.2567,14.2667,6872960.0
2021-05-06 14:30:00,14.3,14.37,14.29,14.33,3623320.0,14.2667,14.3365,14.2567,14.2966,3623320.0
2021-05-06 15:00:00,14.33,14.41,14.31,14.4,4704600.0,14.2966,14.3764,14.2767,14.3665,4704600.0
2021-05-06 15:30:00,14.4,14.54,14.38,14.52,14290720.0,14.3665,14.5061,14.3465,14.4862,14290720.0
2021-05-07 09:30:00,14.8,14.86,14.67,14.79,25757480.0,14.7655,14.8254,14.6358,14.7556,25757480.0
2021-05-07 10:00:00,14.79,14.94,14.74,14.89,15550800.0,14.7556,14.9052,14.7057,14.8553,15550800.0
2021-05-07 10:30:00,14.9,14.97,14.87,14.92,10998160.0,14.8653,14.9351,14.8354,14.8853,10998160.0
2021-05-07 11:00:00,14.92,14.95,14.89,14.92,5978440.0,14.8853,14.9152,14.8553,14.8853,5978440.0
2021-05-07 11:30:00,14.92,14.93,14.84,14.9,7911000.0,14.8853,14.8952,14.8054,14.8653,7911000.0
2021-05-07 12:00:00,14.9,14.9,14.83,14.84,4762240.0,14.8653,14.8653,14.7955,14.8054,4762240.0
2021-05-07 12:30:00,14.84,14.86,14.81,14.84,4771200.0,14.8054,14.8254,14.7755,14.8054,4771200.0
2021-05-07 13:00:00,14.84,14.85,14.73,14.74,6591320.0,14.8054,14.8154,14.6957,14.7057,6591320.0
2021-05-07 13:30:00,14.74,14.79,14.71,14.71,4308840.0,14.7057,14.7556,14.6757,14.6757,4308840.0
2021-05-07 14:00:00,14.71,14.76,14.69,14.76,3621680.0,14.6757,14.7256,14.6558,14.7256,3621680.0
2021-05-07 14:30:00,14.76,14.78,14.71,14.78,4592560.0,14.7256,14.7456,14.6757,14.7456,4592560.0
2021-05-07 15:00:00,14.78,14.86,14.77,14.84,7346640.0,14.7456,14.8254,14.7356,14.8054,7346640.0
2021-05-07 15:30:00,14.84,14.86,14.81,14.81,14026040.0,14.8054,14.8254,14.7755,14.7755,14026040.0
2021-05-10 09:30:00,14.77,14.81,14.36,14.42,23881440.0,14.7356,14.7755,14.3266,14.3864,23881440.0
2021-05-10 10:00:00,14.41,14.52,14.34,14.45,15957640.0,14.3764,14.4862,14.3066,14.4163,15957640.0
2021-05-10 10:30:00,14.44,14.45,14.35,14.39,8879720.0,14.4064,14.4163,14.3166,14.3565,8879720.0
2021-05-10 11:00:00,14.39,14.44,14.34,14.43,8492600.0,14.3565,14.4064,14.3066,14.3964,8492600.0
2021-05-10 11:30:00,14.43,14.47,14.39,14.46,9045920.0,14.3964,14.4363,14.3565,14.4263,9045920.0
2021-05-10 12:00:00,14.46,14.5,14.42,14.43,6806720.0,14.4263,14.4662,14.3864,14.3964,6806720.0
2021-05-10 12:30:00,14.43,14.43,14.39,14.4,4810280.0,14.3964,14.3964,14.3565,14.3665,4810280.0
2021-05-10 13:00:00,14.4,14.45,14.38,14.42,4715040.0,14.3665,14.4163,14.3465,14.3864,4715040.0
2021-05-10 13:30:00,14.41,14.42,14.37,14.41,5840200.0,14.3764,14.3864,14.3365,14.3764,5840200.0
2021-05-10 14:00:00,14.4,14.41,14.29,14.31,12027680.0,14.3665,14.3764,14.2567,14.2767,12027680.0
2021-05-10 14:30:00,14.31,14.34,14.28,14.34,9950080.0,14.2767,14.3066,14.2467,14.3066,9950080.0
2021-05-10 15:00:00,14.34,14.37,14.3,14.33,8808920.0,14.3066,14.3365,14.2667,14.2966,8808920.0
2021-05-10 15:30:00,14.33,14.38,14.25,14.27,21963640.0,14.2966,14.3465,14.2168,14.2368,21963640.0
2021-05-11 09:30:00,13.84,14.18,13.75,14.16,37145600.0,13.8078,14.147,13.718,14.127,37145600.0
2021-05-11 10:00:00,14.16,14.17,13.91,13.92,16728440.0,14.127,14.137,13.8776,13.8876,16728440.0
2021-05-11 10:30:00,13.93,14.05,13.87,14.03,14376320.0,13.8976,14.0173,13.8377,13.9973,14376320.0
2021-05-11 11:00:00,14.03,14.22,13.94,14.2,13708920.0,13.9973,14.1869,13.9075,14.1669,13708920.0
2021-05-11 11:30:00,14.21,14.22,14.14,14.19,10117200.0,14.1769,14.1869,14.1071,14.157,10117200.0
2021-05-11 12:00:00,14.19,14.27,14.18,14.2,8967440.0,14.157,14.2368,14.147,14.1669,8967440.0
2021-05-11 12:30:00,14.2,14.24,14.13,14.16,5840840.0,14.1669,14.2068,14.0971,14.127,5840840.0
2021-05-11 13:00:00,14.17,14.32,14.16,14.3,6118680.0,14.137,14.2866,14.127,14.2667,6118680.0
2021-05-11 13:30:00,14.31,14.35,14.27,14.29,7125160.0,14.2767,14.3166,14.2368,14.2567,7125160.0
2021-05-11 14:00:00,14.29,14.33,14.22,14.33,5627520.0,14.2567,14.2966,14.1869,14.2966,5627520.0
2021-05-11 14:30:00,14.32,14.33,14.23,14.26,6420000.0,14.2866,14.2966,14.1969,14.2268,6420000.0
2021-05-11 15:00:00,14.26,14.32,14.21,14.29,6331200.0,14.2268,14.2866,14.1769,14.2567,6331200.0
2021-05-11 15:30:00,14.3,14.33,14.2,14.31,14182760.0,14.2667,14.2966,14.1669,14.2767,14182760.0
2021-05-12 09:30:00,14.01,14.26,14.0,14.12,21011200.0,13.9774,14.2268,13.9674,14.0871,21011200.0
2021-05-12 10:00:00,14.12,14.12,14.01,14.01,9299760.0,14.0871,14.0871,13.9774,13.9774,9299760.0
2021-05-12 10:30:00,14.01,14.04,13.92,13.96,9323480.0,13.9774,14.0073,13.8876,13.9275,9323480.0
2021-05-12 11:00:00,13.96,14.09,13.94,14.01,9396000.0,13.9275,14.0572,13.9075,13.9774,9396000.0
2021-05-12 11:30:00,14.01,14.01,13.89,13.89,8070480.0,13.9774,13.9774,13.8576,13.8576,8070480.0
2021-05-12 12:00:00,13.89,13.93,13.82,13.89,12251360.0,13.8576,13.8976,13.7878,13.8576,12251360.0
2021-05-12 12:30:00,13.88,13.92,13.83,13.88,7952560.0,13.8477,13.8876,13.7978,13.8477,7952560.0
2021-05-12 13:00:00,13.88,13.96,13.83,13.84,7883280.0,13.8477,13.9275,13.7978,13.8078,7883280.0
2021-05-12 13:30:00,13.84,13.87,13.78,13.82,9656440.0,13.8078,13.8377,13.7479,13.7878,9656440.0
2021-05-12 14:00:00,13.82,13.83,13.73,13.76,11252720.0,13.7878,13.7978,13.698,13.728,11252720.0
2021-05-12 14:30:00,13.77,13.85,13.74,13.78,10231360.0,13.7379,13.8177,13.708,13.7479,10231360.0
2021-05-12 15:00:00,13.78,13.79,13.71,13.74,12859480.0,13.7479,13.7579,13.6781,13.708,12859480.0
2021-05-12 15:30:00,13.74,13.8,13.71,13.76,28701680.0,13.708,13.7679,13.6781,13.728,28701680.0
2021-05-13 09:30:00,14.03,14.08,13.84,13.96,27102880.0,13.9973,14.0472,13.8078,13.9275,27102880.0
2021-05-13 10:00:00,13.96,13.99,13.86,13.88,11902480.0,13.9275,13.9574,13.8277,13.8477,11902480.0
2021-05-13 10:30:00,13.89,13.94,13.83,13.88,8505720.0,13.8576,13.9075,13.7978,13.8477,8505720.0
2021-05-13 11:00:00,13.88,13.88,13.72,13.73,8405080.0,13.8477,13.8477,13.688,13.698,8405080.0
2021-05-13 11:30:00,13.73,13.74,13.61,13.64,12881640.0,13.698,13.708,13.5783,13.6082,12881640.0
2021-05-13 12:00:00,13.64,13.74,13.63,13.7,8830840.0,13.6082,13.708,13.5983,13.6681,8830840.0
2021-05-13 12:30:00,13.7,13.75,13.59,13.59,7196200.0,13.6681,13.718,13.5583,13.5583,7196200.0
2021-05-13 13:00:00,13.59,13.65,13.54,13.57,7285800.0,13.5583,13.6182,13.5085,13.5384,7285800.0
2021-05-13 13:30:00,13.57,13.58,13.46,13.55,13052000.0,13.5384,13.5484,13.4287,13.5184,13052000.0
2021-05-13 14:00:00,13.56,13.68,13.56,13.65,7281800.0,13.5284,13.6481,13.5284,13.6182,7281800.0
2021-05-13 14:30:00,13.66,13.71,13.62,13.64,6364440.0,13.6282,13.6781,13.5883,13.6082,6364440.0
2021-05-13 15:00:00,13.65,13.69,13.62,13.68,8285320.0,13.6182,13.6581,13.5883,13.6481,8285320.0
2021-05-13 15:30:00,13.68,13.75,13.65,13.66,18417000.0,13.6481,13.718,13.6182,13.6282,18417000.0
2021-05-14 09:30:00,13.89,13.9,13.75,13.88,15846800.0,13.8576,13.8676,13.718,13.8477,15846800.0
2021-05-14 10:00:00,13.88,14.02,13.84,13.99,12289200.0,13.8477,13.9873,13.8078,13.9574,12289200.0
2021-05-14 10:30:00,13.99,14.06,13.98,14.02,10962880.0,13.9574,14.0273,13.9474,13.9873,10962880.0
2021-05-14 11:00:00,14.03,14.09,13.98,14.06,10536080.0,13.9973,14.0572,13.9474,14.0273,10536080.0
2021-05-14 11:30:00,14.06,14.11,14.05,14.09,8424160.0,14.0273,14.0771,14.0173,14.0572,8424160.0
2021-05-14 12:00:00,14.1,14.19,14.09,14.17,9373680.0,14.0672,14.157,14.0572,14.137,9373680.0
2021-05-14 12:30:00,14.17,14.21,14.16,14.2,6630280.0,14.137,14.1769,14.127,14.1669,6630280.0
2021-05-14 13:00:00,14.2,14.24,14.17,14.23,6082640.0,14.1669,14.2068,14.137,14.1969,6082640.0
2021-05-14 13:30:00,14.24,14.25,14.19,14.25,5284800.0,14.2068,14.2168,14.157,14.2168,5284800.0
2021-05-14 14:00:00,14.25,14.3,14.23,14.29,8471320.0,14.2168,14.2667,14.1969,14.2567,8471320.0
2021-05-14 14:30:00,14.29,14.33,14.27,14.3,6940520.0,14.2567,14.2966,14.2368,14.2667,6940520.0
2021-05-14 15:00:00,14.31,14.32,14.26,14.3,8482920.0,14.2767,14.2866,14.2268,14.2667,8482920.0
2021-05-14 15:30:00,14.3,14.31,14.23,14.25,20553040.0,14.2667,14.2767,14.1969,14.2168,20553040.0
2021-05-17 09:30:00,14.16,14.17,13.95,13.96,23883760.0,14.127,14.137,13.9175,13.9275,23883760.0
2021-05-17 10:00:00,13.96,14.09,13.91,14.02,14685600.0,13.9275,14.0572,13.8776,13.9873,14685600.0
2021-05-17 10:30:00,14.02,14.13,13.98,14.04,6992160.0,13.9873,14.0971,13.9474,14.0073,6992160.0
2021-05-17 11:00:00,14.05,14.07,13.96,14.04,6438480.0,14.0173,14.0372,13.9275,14.0073,6438480.0
2021-05-17 11:30:00,14.04,14.05,13.94,13.95,6367840.0,14.0073,14.0173,13.9075,13.9175,6367840.0
2021-05-17 12:00:00,13.95,13.99,13.92,13.98,7968400.0,13.9175,13.9574,13.8876,13.9474,7968400.0
2021-05-17 12:30:00,13.97,14.0,13.93,13.94,5282480.0,13.9375,13.9674,13.8976,13.9075,5282480.0
2021-05-17 13:00:00,13.94,13.97,13.87,13.9,5733480.0,13.9075,13.9375,13.8377,13.8676,5733480.0
2021-05-17 13:30:00,13.9,13.95,13.85,13.93,7411600.0,13.8676,13.9175,13.8177,13.8976,7411600.0
2021-05-17 14:00:00,13.93,14.04,13.92,14.01,6588880.0,13.8976,14.0073,13.8876,13.9774,6588880.0
2021-05-17 14:30:00,14.02,14.08,13.97,14.07,5899800.0,13.9873,14.0472,13.9375,14.0372,5899800.0
2021-05-17 15:00:00,14.07,14.13,14.03,14.05,7007400.0,14.0372,14.0971,13.9973,14.0173,7007400.0
2021-05-17 15:30:00,14.06,14.17,14.05,14.17,13792440.0,14.0273,14.137,14.0173,14.137,13792440.0
2021-05-18 09:30:00,14.27,14.3,14.16,14.26,17521240.0,14.2368,14.2667,14.127,14.2268,17521240.0
2021-05-18 10:00:00,14.26,14.37,14.24,14.36,11981960.0,14.2268,14.3365,14.2068,14.3266,11981960.0
2021-05-18 10:30:00,14.36,14.4,14.29,14.32,10373680.0,14.3266,14.3665,14.2567,14.2866,10373680.0
2021-05-18 11:00:00,14.33,14.35,14.26,14.28,6966720.0,14.2966,14.3166,14.2268,14.2467,6966720.0
2021-05-18 11:30:00,14.27,14.27,14.18,14.2,7901000.0,14.2368,14.2368,14.147,14.1669,7901000.0
2021-05-18 12:00:00,14.2,14.27,14.19,14.27,4874120.0,14.1669,14.2368,14.157,14.2368,4874120.0
2021-05-18 12:30:00,14.27,14.28,14.22,14.23,3980720.0,14.2368,14.2467,14.1869,14.1969,3980720.0
2021-05-18 13:00:00,14.23,14.25,14.2,14.25,3592600.0,14.1969,14.2168,14.1669,14.2168,3592600.0
2021-05-18 13:30:00,14.25,14.26,14.18,14.18,4112960.0,14.2168,14.2268,14.147,14.147,4112960.0
2021-05-18 14:00:00,14.19,14.21,14.14,14.15,5592560.0,14.157,14.1769,14.1071,14.117,5592560.0
2021-05-18 14:30:00,14.15,14.16,14.03,14.11,8742280.0,14.117,14.127,13.9973,14.0771,8742280.0
2021-05-18 15:00:00,14.1,14.14,14.1,14.12,6010400.0,14.0672,14.1071,14.0672,14.0871,6010400.0
2021-05-18 15:30:00,14.12,14.15,14.0,14.01,14605560.0,14.0871,14.117,13.9674,13.9774,14605560.0
2021-05-19 09:30:00,13.57,13.79,13.54,13.66,37263800.0,13.5384,13.7579,13.5085,13.6282,37263800.0
2021-05-19 10:00:00,13.65,13.76,13.58,13.74,18607720.0,13.6182,13.728,13.5484,13.708,18607720.0
2021-05-19 10:30:00,13.74,13.81,13.64,13.79,11299480.0,13.708,13.7778,13.6082,13.7579,11299480.0
2021-05-19 11:00:00,13.79,13.94,13.76,13.86,15460640.0,13.7579,13.9075,13.728,13.8277,15460640.0
2021-05-19 11:30:00,13.86,13.87,13.75,13.82,13296680.0,13.8277,13.8377,13.718,13.7878,13296680.0
2021-05-19 12:00:00,13.82,13.98,13.79,13.96,12330560.0,13.7878,13.9474,13.7579,13.9275,12330560.0
2021-05-19 12:30:00,13.96,14.0,13.92,13.95,11321760.0,13.9275,13.9674,13.8876,13.9175,11321760.0
2021-05-19 13:00:00,13.94,14.05,13.94,13.99,11102680.0,13.9075,14.0173,13.9075,13.9574,11102680.0
2021-05-19 13:30:00,13.99,14.0,13.91,13.95,10365400.0,13.9574,13.9674,13.8776,13.9175,10365400.0
2021-05-19 14:00:00,13.95,14.07,13.85,14.05,15925040.0,13.9175,14.0372,13.8177,14.0173,15925040.0
2021-05-19 14:30:00,14.05,14.08,13.88,13.9,10694120.0,14.0173,14.0472,13.8477,13.8676,10694120.0
2021-05-19 15:00:00,13.9,14.03,13.87,14.02,8873560.0,13.8676,13.9973,13.8377,13.9873,8873560.0
2021-05-19 15:30:00,14.02,14.08,13.89,14.07,19311520.0,13.9873,14.0472,13.8576,14.0372,19311520.0
2021-05-20 09:30:00,14.3,14.49,14.27,14.4,38331400.0,14.2667,14.4563,14.2368,14.3665,38331400.0
2021-05-20 10:00:00,14.4,14.57,14.39,14.54,21789440.0,14.3665,14.5361,14.3565,14.5061,21789440.0
2021-05-20 10:30:00,14.54,14.55,14.49,14.51,9211680.0,14.5061,14.5161,14.4563,14.4762,9211680.0
2021-05-20 11:00:00,14.51,14.59,14.5,14.59,14916320.0,14.4762,14.556,14.4662,14.556,14916320.0
2021-05-20 11:30:00,14.59,14.61,14.55,14.58,9145120.0,14.556,14.576,14.5161,14.546,9145120.0
2021-05-20 12:00:00,14.59,14.59,14.51,14.51,10315040.0,14.556,14.556,14.4762,14.4762,10315040.0
2021-05-20 12:30:00,14.52,14.56,14.48,14.54,8457480.0,14.4862,14.5261,14.4463,14.5061,8457480.0
2021-05-20 13:00:00,14.54,14.58,14.53,14.57,6170240.0,14.5061,14.546,14.4962,14.5361,6170240.0
2021-05-20 13:30:00,14.57,14.62,14.54,14.58,10509880.0,14.5361,14.5859,14.5061,14.546,10509880.0
2021-05-20 14:00:00,14.58,14.64,14.56,14.63,9409840.0,14.546,14.6059,14.5261,14.5959,9409840.0
2021-05-20 14:30:00,14.63,14.65,14.61,14.64,9494520.0,14.5959,14.6159,14.576,14.6059,9494520.0
2021-05-20 15:00:00,14.64,14.68,14.61,14.68,9523560.0,14.6059,14.6458,14.576,14.6458,9523560.0
2021-05-20 15:30:00,14.68,14.68,14.6,14.61,22622960.0,14.6458,14.6458,14.566,14.576,22622960.0
2021-05-21 09:30:00,15.16,15.22,14.91,15.15,109953240.0,15.1247,15.1846,14.8753,15.1147,109953240.0
2021-05-21 10:00:00,15.15,15.17,14.98,14.98,46033480.0,15.1147,15.1347,14.9451,14.9451,46033480.0
2021-05-21 10:30:00,14.98,15.04,14.87,14.96,36716240.0,14.9451,15.005,14.8354,14.9252,36716240.0
2021-05-21 11:00:00,14.96,15.0,14.91,14.91,20419640.0,14.9252,14.9651,14.8753,14.8753,20419640.0
2021-05-21 11:30:00,14.91,14.99,14.91,14.93,15331000.0,14.8753,14.9551,14.8753,14.8952,15331000.0
2021-05-21 12:00:00,14.93,14.97,14.89,14.97,17660840.0,14.8952,14.9351,14.8553,14.9351,17660840.0
2021-05-21 12:30:00,14.97,15.05,14.96,15.02,26485080.0,14.9351,15.0149,14.9252,14.985,26485080.0
2021-05-21 13:00:00,15.02,15.03,14.98,15.03,11262440.0,14.985,14.995,14.9451,14.995,11262440.0
2021-05-21 13:30:00,15.03,15.13,15.02,15.1,23498880.0,14.995,15.0948,14.985,15.0648,23498880.0
2021-05-21 14:00:00,15.11,15.14,15.05,15.06,18037480.0,15.0748,15.1047,15.0149,15.0249,18037480.0
2021-05-21 14:30:00,15.06,15.11,15.03,15.1,17745080.0,15.0249,15.0748,14.995,15.0648,17745080.0
2021-05-21 15:00:00,15.1,15.12,15.06,15.08,17900040.0,15.0648,15.0848,15.0249,15.0449,17900040.0
2021-05-21 15:30:00,15.08,15.09,14.98,14.99,40497480.0,15.0449,15.0549,14.9451,14.9551,40497480.0
2021-05-24 09:30:00,15.2,15.44,15.18,15.4,78407320.0,15.1646,15.404,15.1446,15.3641,78407320.0
2021-05-24 10:00:00,15.41,15.57,15.4,15.54,41036640.0,15.3741,15.5337,15.3641,15.5038,41036640.0
2021-05-24 10:30:00,15.53,15.62,15.53,15.55,41530760.0,15.4938,15.5836,15.4938,15.5138,41530760.0
2021-05-24 11:00:00,15.55,15.63,15.55,15.63,21245640.0,15.5138,15.5936,15.5138,15.5936,21245640.0
2021-05-24 11:30:00,15.63,15.66,15.6,15.62,14684760.0,15.5936,15.6235,15.5637,15.5836,14684760.0
2021-05-24 12:00:00,15.63,15.67,15.62,15.64,11493440.0,15.5936,15.6335,15.5836,15.6036,11493440.0
2021-05-24 12:30:00,15.64,15.67,15.62,15.64,9505560.0,15.6036,15.6335,15.5836,15.6036,9505560.0
2021-05-24 13:00:00,15.64,15.7,15.64,15.69,12665680.0,15.6036,15.6634,15.6036,15.6535,12665680.0
2021-05-24 13:30:00,15.69,15.74,15.69,15.72,20200080.0,15.6535,15.7033,15.6535,15.6834,20200080.0
2021-05-24 14:00:00,15.72,15.73,15.68,15.71,20266520.0,15.6834,15.6934,15.6435,15.6734,20266520.0
2021-05-24 14:30:00,15.71,15.74,15.69,15.7,13447200.0,15.6734,15.7033,15.6535,15.6634,13447200.0
2021-05-24 15:00:00,15.7,15.71,15.66,15.66,16647320.0,15.6634,15.6734,15.6235,15.6235,16647320.0
2021-05-24 15:30:00,15.66,15.69,15.6,15.61,31595000.0,15.6235,15.6535,15.5637,15.5736,31595000.0
2021-05-25 09:30:00,15.77,15.82,15.48,15.52,78564080.0,15.7333,15.7832,15.4439,15.4839,78564080.0
2021-05-25 10:00:00,15.52,15.64,15.49,15.6,30951320.0,15.4839,15.6036,15.4539,15.5637,30951320.0
2021-05-25 10:30:00,15.6,15.7,15.52,15.69,17564240.0,15.5637,15.6634,15.4839,15.6535,17564240.0
2021-05-25 11:00:00,15.69,15.69,15.5,15.51,17806280.0,15.6535,15.6535,15.4639,15.4739,17806280.0
2021-05-25 11:30:00,15.52,15.61,15.48,15.6,11443600.0,15.4839,15.5736,15.4439,15.5637,11443600.0
2021-05-25 12:00:00,15.61,15.62,15.53,15.55,7394000.0,15.5736,15.5836,15.4938,15.5138,7394000.0
2021-05-25 12:30:00,15.55,15.59,15.54,15.57,6995120.0,15.5138,15.5537,15.5038,15.5337,6995120.0
2021-05-25 13:00:00,15.57,15.65,15.52,15.63,12174120.0,15.5337,15.6136,15.4839,15.5936,12174120.0
2021-05-25 13:30:00,15.63,15.64,15.59,15.62,4881920.0,15.5936,15.6036,15.5537,15.5836,4881920.0
2021-05-25 14:00:00,15.62,15.62,15.57,15.6,4697080.0,15.5836,15.5836,15.5337,15.5637,4697080.0
2021-05-25 14:30:00,15.6,15.65,15.59,15.63,6709200.0,15.5637,15.6136,15.5537,15.5936,6709200.0
2021-05-25 15:00:00,15.63,15.64,15.55,15.61,12117600.0,15.5936,15.6036,15.5138,15.5736,12117600.0
2021-05-25 15:30:00,15.61,15.65,15.58,15.65,18971160.0,15.5736,15.6136,15.5437,15.6136,18971160.0
2021-05-26 09:30:00,15.73,15.79,15.59,15.61,35648360.0,15.6934,15.7532,15.5537,15.5736,35648360.0
2021-05-26 10:00:00,15.61,15.73,15.6,15.68,20276600.0,15.5736,15.6934,15.5637,15.6435,20276600.0
2021-05-26 10:30:00,15.68,15.7,15.65,15.7,8804120.0,15.6435,15.6634,15.6136,15.6634,8804120.0
2021-05-26 11:00:00,15.7,15.7,15.63,15.63,8798640.0,15.6634,15.6634,15.5936,15.5936,8798640.0
2021-05-26 11:30:00,15.63,15.69,15.59,15.69,12228880.0,15.5936,15.6535,15.5537,15.6535,12228880.0
2021-05-26 12:00:00,15.69,15.71,15.65,15.67,7962880.0,15.6535,15.6734,15.6136,15.6335,7962880.0
2021-05-26 12:30:00,15.67,15.69,15.66,15.68,4599800.0,15.6335,15.6535,15.6235,15.6435,4599800.0
2021-05-26 13:00:00,15.68,15.7,15.65,15.67,7012600.0,15.6435,15.6634,15.6136,15.6335,7012600.0
2021-05-26 13:30:00,15.67,15.68,15.64,15.65,6878480.0,15.6335,15.6435,15.6036,15.6136,6878480.0
2021-05-26 14:00:00,15.65,15.69,15.63,15.69,7369920.0,15.6136,15.6535,15.5936,15.6535,7369920.0
2021-05-26 14:30:00,15.69,15.7,15.67,15.7,8134400.0,15.6535,15.6634,15.6335,15.6634,8134400.0
2021-05-26 15:00:00,15.7,15.71,15.65,15.71,11809440.0,15.6634,15.6734,15.6136,15.6734,11809440.0
2021-05-26 15:30:00,15.71,15.71,15.66,15.71,23984000.0,15.6734,15.6734,15.6235,15.6734,23984000.0
2021-05-27 09:30:00,15.69,15.7,15.46,15.51,81623600.0,15.6535,15.6634,15.424,15.4739,81623600.0
2021-05-27 10:00:00,15.51,15.69,15.47,15.65,34579160.0,15.4739,15.6535,15.434,15.6136,34579160.0
2021-05-27 10:30:00,15.66,15.75,15.54,15.56,31309880.0,15.6235,15.7133,15.5038,15.5238,31309880.0
2021-05-27 11:00:00,15.56,15.71,15.56,15.6,25702240.0,15.5238,15.6734,15.5238,15.5637,25702240.0
2021-05-27 11:30:00,15.6,15.65,15.57,15.59,12539120.0,15.5637,15.6136,15.5337,15.5537,12539120.0
2021-05-27 12:00:00,15.59,15.62,15.56,15.58,10391880.0,15.5537,15.5836,15.5238,15.5437,10391880.0
2021-05-27 12:30:00,15.58,15.59,15.54,15.58,9713880.0,15.5437,15.5537,15.5038,15.5437,9713880.0
2021-05-27 13:00:00,15.57,15.65,15.56,15.63,12464360.0,15.5337,15.6136,15.5238,15.5936,12464360.0
2021-05-27 13:30:00,15.63,15.66,15.58,15.59,10044120.0,15.5936,15.6235,15.5437,15.5537,10044120.0
2021-05-27 14:00:00,15.6,15.6,15.52,15.55,17613800.0,15.5637,15.5637,15.4839,15.5138,17613800.0
2021-05-27 14:30:00,15.55,15.59,15.54,15.56,10887800.0,15.5138,15.5537,15.5038,15.5238,10887800.0
2021-05-27 15:00:00,15.56,15.57,15.52,15.53,12433080.0,15.5238,15.5337,15.4839,15.4938,12433080.0
2021-05-27 15:30:00,15.53,15.53,15.47,15.48,26306640.0,15.4938,15.4938,15.434,15.4439,26306640.0
2021-05-28 09:30:00,15.5,15.96,15.5,15.96,64630240.0,15.4639,15.9228,15.4639,15.9228,64630240.0
2021-05-28 10:00:00,15.96,16.07,15.91,15.96,53545200.0,15.9228,16.0326,15.8729,15.9228,53545200.0
2021-05-28 10:30:00,15.97,16.08,15.96,16.0,31430840.0,15.9328,16.0425,15.9228,15.9627,31430840.0
2021-05-28 11:00:00,16.0,16.12,15.97,16.1,29454200.0,15.9627,16.0825,15.9328,16.0625,29454200.0
2021-05-28 11:30:00,16.1,16.16,16.09,16.1,24644880.0,16.0625,16.1224,16.0525,16.0625,24644880.0
2021-05-28 12:00:00,16.1,16.16,16.1,16.12,16270520.0,16.0625,16.1224,16.0625,16.0825,16270520.0
2021-05-28 12:30:00,16.12,16.22,16.11,16.19,20985200.0,16.0825,16.1822,16.0725,16.1523,20985200.0
2021-05-28 13:00:00,16.18,16.24,16.17,16.18,23077480.0,16.1423,16.2022,16.1323,16.1423,23077480.0
2021-05-28 13:30:00,16.18,16.21,16.15,16.17,15978880.0,16.1423,16.1722,16.1124,16.1323,15978880.0
2021-05-28 14:00:00,16.17,16.23,16.16,16.23,15704000.0,16.1323,16.1922,16.1224,16.1922,15704000.0
2021-05-28 14:30:00,16.23,16.25,16.21,16.24,19850800.0,16.1922,16.2122,16.1722,16.2022,19850800.0
2021-05-28 15:00:00,16.24,16.27,16.2,16.27,24323680.0,16.2022,16.2321,16.1623,16.2321,24323680.0
2021-05-28 15:30:00,16.27,16.28,16.23,16.25,56068080.0,16.2321,16.2421,16.1922,16.2122,56068080.0
2021-06-01 09:30:00,16.27,16.29,16.03,16.11,67606600.0,16.2321,16.2521,15.9927,16.0725,67606600.0
2021-06-01 10:00:00,16.11,16.12,15.9,16.03,40340000.0,16.0725,16.0825,15.863,15.9927,40340000.0
2021-06-01 10:30:00,16.03,16.08,15.96,16.01,30358720.0,15.9927,16.0425,15.9228,15.9727,30358720.0
2021-06-01 11:00:00,16.01,16.06,15.98,16.03,11959960.0,15.9727,16.0226,15.9428,15.9927,11959960.0
2021-06-01 11:30:00,16.03,16.12,16.02,16.11,12749240.0,15.9927,16.0825,15.9827,16.0725,12749240.0
2021-06-01 12:00:00,16.11,16.17,16.08,16.15,9717680.0,16.0725,16.1323,16.0425,16.1124,9717680.0
2021-06-01 12:30:00,16.15,16.17,16.11,16.13,7862520.0,16.1124,16.1323,16.0725,16.0924,7862520.0
2021-06-01 13:00:00,16.13,16.13,16.06,16.13,7787160.0,16.0924,16.0924,16.0226,16.0924,7787160.0
2021-06-01 13:30:00,16.13,16.14,16.1,16.12,6754320.0,16.0924,16.1024,16.0625,16.0825,6754320.0
2021-06-01 14:00:00,16.12,16.2,16.11,16.18,12843640.0,16.0825,16.1623,16.0725,16.1423,12843640.0
2021-06-01 14:30:00,16.18,16.39,16.18,16.37,34402440.0,16.1423,16.3518,16.1423,16.3319,34402440.0
2021-06-01 15:00:00,16.37,16.37,16.3,16.31,15111600.0,16.3319,16.3319,16.262,16.272,15111600.0
2021-06-01 15:30:00,16.31,16.36,16.25,16.26,25449520.0,16.272,16.3219,16.2122,16.2221,25449520.0
2021-06-02 09:30:00,16.26,16.68,16.24,16.57,89086080.0,16.2221,16.6412,16.2022,16.5314,89086080.0
2021-06-02 10:00:00,16.56,16.64,16.51,16.64,47026600.0,16.5214,16.6012,16.4715,16.6012,47026600.0
2021-06-02 10:30:00,16.64,16.78,16.64,16.7,50025720.0,16.6012,16.7409,16.6012,16.6611,50025720.0
2021-06-02 11:00:00,16.71,16.79,16.68,16.74,21944080.0,16.6711,16.7509,16.6412,16.701,21944080.0
2021-06-02 11:30:00,16.74,16.92,16.74,16.9,34493560.0,16.701,16.8806,16.701,16.8606,34493560.0
2021-06-02 12:00:00,16.9,16.92,16.79,16.83,20545080.0,16.8606,16.8806,16.7509,16.7908,20545080.0
2021-06-02 12:30:00,16.83,16.88,16.78,16.81,14709960.0,16.7908,16.8407,16.7409,16.7708,14709960.0
2021-06-02 13:00:00,16.81,16.83,16.69,16.72,16915760.0,16.7708,16.7908,16.6511,16.6811,16915760.0
2021-06-02 13:30:00,16.72,16.79,16.68,16.7,13650000.0,16.6811,16.7509,16.6412,16.6611,13650000.0
2021-06-02 14:00:00,16.7,16.75,16.67,16.72,13664320.0,16.6611,16.711,16.6312,16.6811,13664320.0
2021-06-02 14:30:00,16.72,16.78,16.7,16.72,15825480.0,16.6811,16.7409,16.6611,16.6811,15825480.0
2021-06-02 15:00:00,16.72,16.77,16.69,16.76,11684520.0,16.6811,16.7309,16.6511,16.721,11684520.0
2021-06-02 15:30:00,16.76,16.81,16.73,16.78,31977360.0,16.721,16.7708,16.691,16.7409,31977360.0
2021-06-03 09:30:00,16.69,16.92,16.58,16.77,56711960.0,16.6511,16.8806,16.5414,16.7309,56711960.0
2021-06-03 10:00:00,16.76,16.9,16.75,16.84,28563080.0,16.721,16.8606,16.711,16.8008,28563080.0
2021-06-03 10:30:00,16.83,16.94,16.73,16.94,24326240.0,16.7908,16.9005,16.691,16.9005,24326240.0
2021-06-03 11:00:00,16.94,16.99,16.89,16.92,26182800.0,16.9005,16.9504,16.8507,16.8806,26182800.0
2021-06-03 11:30:00,16.92,16.99,16.86,16.99,18636920.0,16.8806,16.9504,16.8207,16.9504,18636920.0
2021-06-03 12:00:00,16.99,17.1,16.99,17.09,28587520.0,16.9504,17.0602,16.9504,17.0502,28587520.0
2021-06-03 12:30:00,17.08,17.2,17.05,17.19,34895720.0,17.0402,17.1599,17.0103,17.15,34895720.0
2021-06-03 13:00:00,17.19,17.26,17.16,17.24,28198640.0,17.15,17.2198,17.12,17.1998,28198640.0
2021-06-03 13:30:00,17.24,17.25,17.12,17.13,20211160.0,17.1998,17.2098,17.0801,17.0901,20211160.0
2021-06-03 14:00:00,17.13,17.16,17.03,17.09,20814080.0,17.0901,17.12,16.9903,17.0502,20814080.0
2021-06-03 14:30:00,17.09,17.18,17.04,17.1,20489440.0,17.0502,17.14,17.0003,17.0602,20489440.0
2021-06-03 15:00:00,17.1,17.14,17.04,17.07,15853080.0,17.0602,17.1001,17.0003,17.0302,15853080.0
2021-06-03 15:30:00,17.08,17.09,16.95,16.97,30917120.0,17.0402,17.0502,16.9105,16.9305,30917120.0
2021-06-04 09:30:00,17.12,17.5,17.1,17.48,82849120.0,17.0801,17.4592,17.0602,17.4393,82849120.0
2021-06-04 10:00:00,17.49,17.55,17.38,17.45,42869120.0,17.4493,17.5091,17.3395,17.4094,42869120.0
2021-06-04 10:30:00,17.46,17.58,17.43,17.55,25174120.0,17.4193,17.5391,17.3894,17.5091,25174120.0
2021-06-04 11:00:00,17.55,17.61,17.53,17.59,27534040.0,17.5091,17.569,17.4892,17.549,27534040.0
2021-06-04 11:30:00,17.59,17.66,17.56,17.64,23959240.0,17.549,17.6189,17.5191,17.5989,23959240.0
2021-06-04 12:00:00,17.64,17.65,17.54,17.54,27313200.0,17.5989,17.6089,17.4991,17.4991,27313200.0
2021-06-04 12:30:00,17.54,17.6,17.53,17.58,16133560.0,17.4991,17.559,17.4892,17.5391,16133560.0
2021-06-04 13:00:00,17.58,17.65,17.56,17.63,17113800.0,17.5391,17.6089,17.5191,17.5889,17113800.0
2021-06-04 13:30:00,17.63,17.66,17.59,17.63,14669360.0,17.5889,17.6189,17.549,17.5889,14669360.0
2021-06-04 14:00:00,17.63,17.65,17.58,17.59,12589280.0,17.5889,17.6089,17.5391,17.549,12589280.0
2021-06-04 14:30:00,17.59,17.63,17.54,17.55,15315000.0,17.549,17.5889,17.4991,17.5091,15315000.0
2021-06-04 15:00:00,17.55,17.57,17.51,17.55,16245360.0,17.5091,17.5291,17.4692,17.5091,16245360.0
2021-06-04 15:30:00,17.55,17.63,17.55,17.58,36174080.0,17.5091,17.5889,17.5091,17.5391,36174080.0
2021-06-07 09:30:00,17.57,17.81,17.54,17.62,76023640.0,17.5291,17.7685,17.4991,17.579,76023640.0
2021-06-07 10:00:00,17.63,17.67,17.45,17.54,40437800.0,17.5889,17.6288,17.4094,17.4991,40437800.0
2021-06-07 10:30:00,17.55,17.59,17.39,17.47,38636000.0,17.5091,17.549,17.3495,17.4293,38636000.0
2021-06-07 11:00:00,17.47,17.48,17.28,17.32,28613920.0,17.4293,17.4393,17.2398,17.2797,28613920.0
2021-06-07 11:30:00,17.32,17.37,17.19,17.36,47327120.0,17.2797,17.3295,17.15,17.3196,47327120.0
2021-06-07 12:00:00,17.36,17.44,17.34,17.4,27729720.0,17.3196,17.3994,17.2996,17.3595,27729720.0
2021-06-07 12:30:00,17.41,17.48,17.38,17.47,16664520.0,17.3695,17.4393,17.3395,17.4293,16664520.0
2021-06-07 13:00:00,17.47,17.48,17.39,17.44,9333400.0,17.4293,17.4393,17.3495,17.3994,9333400.0
2021-06-07 13:30:00,17.44,17.48,17.43,17.43,7953480.0,17.3994,17.4393,17.3894,17.3894,7953480.0
2021-06-07 14:00:00,17.43,17.52,17.43,17.51,16272720.0,17.3894,17.4792,17.3894,17.4692,16272720.0
2021-06-07 14:30:00,17.51,17.56,17.48,17.54,14240160.0,17.4692,17.5191,17.4393,17.4991,14240160.0
2021-06-07 15:00:00,17.54,17.63,17.52,17.59,13450360.0,17.4991,17.5889,17.4792,17.549,13450360.0
2021-06-07 15:30:00,17.59,17.66,17.57,17.61,36716560.0,17.549,17.6189,17.5291,17.569,36716560.0
2021-06-08 09:30:00,17.53,17.62,17.34,17.36,43604520.0,17.4892,17.579,17.2996,17.3196,43604520.0
2021-06-08 10:00:00,17.36,17.46,17.31,17.43,21450280.0,17.3196,17.4193,17.2697,17.3894,21450280.0
2021-06-08 10:30:00,17.43,17.52,17.39,17.41,14377240.0,17.3894,17.4792,17.3495,17.3695,14377240.0
2021-06-08 11:00:00,17.41,17.44,17.25,17.34,18204680.0,17.3695,17.3994,17.2098,17.2996,18204680.0
2021-06-08 11:30:00,17.34,17.37,17.28,17.35,18893120.0,17.2996,17.3295,17.2398,17.3096,18893120.0
2021-06-08 12:00:00,17.35,17.42,17.32,17.39,9338880.0,17.3096,17.3794,17.2797,17.3495,9338880.0
2021-06-08 12:30:00,17.38,17.45,17.38,17.43,8949800.0,17.3395,17.4094,17.3395,17.3894,8949800.0
2021-06-08 13:00:00,17.42,17.43,17.38,17.4,4548280.0,17.3794,17.3894,17.3395,17.3595,4548280.0
2021-06-08 13:30:00,17.4,17.44,17.39,17.4,4859720.0,17.3595,17.3994,17.3495,17.3595,4859720.0
2021-06-08 14:00:00,17.4,17.42,17.36,17.39,8539920.0,17.3595,17.3794,17.3196,17.3495,8539920.0
2021-06-08 14:30:00,17.39,17.49,17.37,17.47,13704960.0,17.3495,17.4493,17.3295,17.4293,13704960.0
2021-06-08 15:00:00,17.47,17.48,17.44,17.45,7698800.0,17.4293,17.4393,17.3994,17.4094,7698800.0
2021-06-08 15:30:00,17.45,17.47,17.43,17.46,15904480.0,17.4094,17.4293,17.3894,17.4193,15904480.0
2021-06-09 09:30:00,17.52,17.57,17.29,17.32,34781640.0,17.4832,17.5331,17.2537,17.2836,34781640.0
2021-06-09 10:00:00,17.32,17.37,17.26,17.35,24130760.0,17.2836,17.3335,17.2238,17.3136,24130760.0
2021-06-09 10:30:00,17.35,17.36,17.3,17.32,11717880.0,17.3136,17.3236,17.2637,17.2836,11717880.0
2021-06-09 11:00:00,17.31,17.39,17.3,17.38,11845320.0,17.2737,17.3535,17.2637,17.3435,11845320.0
2021-06-09 11:30:00,17.38,17.44,17.33,17.42,13186320.0,17.3435,17.4034,17.2936,17.3834,13186320.0
2021-06-09 12:00:00,17.42,17.46,17.41,17.45,13954200.0,17.3834,17.4233,17.3735,17.4134,13954200.0
2021-06-09 12:30:00,17.45,17.51,17.45,17.5,26684120.0,17.4134,17.4732,17.4134,17.4633,26684120.0
2021-06-09 13:00:00,17.5,17.56,17.48,17.53,19658680.0,17.4633,17.5231,17.4433,17.4932,19658680.0
2021-06-09 13:30:00,17.53,17.58,17.5,17.52,17925560.0,17.4932,17.5431,17.4633,17.4832,17925560.0
2021-06-09 14:00:00,17.52,17.55,17.44,17.47,17247400.0,17.4832,17.5132,17.4034,17.4333,17247400.0
2021-06-09 14:30:00,17.47,17.48,17.36,17.37,21670160.0,17.4333,17.4433,17.3236,17.3335,21670160.0
2021-06-09 15:00:00,17.36,17.4,17.32,17.33,26182800.0,17.3236,17.3635,17.2836,17.2936,26182800.0
2021-06-09 15:30:00,17.33,17.38,17.33,17.36,22513880.0,17.2936,17.3435,17.2936,17.3236,22513880.0
2021-06-10 09:30:00,17.35,17.47,17.23,17.4,41721600.0,17.3136,17.4333,17.1938,17.3635,41721600.0
2021-06-10 10:00:00,17.41,17.45,17.3,17.33,12836560.0,17.3735,17.4134,17.2637,17.2936,12836560.0
2021-06-10 10:30:00,17.33,17.37,17.18,17.27,16083120.0,17.2936,17.3335,17.1439,17.2337,16083120.0
2021-06-10 11:00:00,17.27,17.37,17.23,17.36,10779800.0,17.2337,17.3335,17.1938,17.3236,10779800.0
2021-06-10 11:30:00,17.36,17.4,17.34,17.38,9630240.0,17.3236,17.3635,17.3036,17.3435,9630240.0
2021-06-10 12:00:00,17.38,17.39,17.34,17.35,8189000.0,17.3435,17.3535,17.3036,17.3136,8189000.0
2021-06-10 12:30:00,17.35,17.43,17.34,17.42,7529280.0,17.3136,17.3934,17.3036,17.3834,7529280.0
2021-06-10 13:00:00,17.43,17.46,17.4,17.42,10279600.0,17.3934,17.4233,17.3635,17.3834,10279600.0
2021-06-10 13:30:00,17.43,17.46,17.4,17.45,8896320.0,17.3934,17.4233,17.3635,17.4134,8896320.0
2021-06-10 14:00:00,17.45,17.47,17.39,17.43,6857600.0,17.4134,17.4333,17.3535,17.3934,6857600.0
2021-06-10 14:30:00,17.43,17.49,17.42,17.48,7428960.0,17.3934,17.4533,17.3834,17.4433,7428960.0
2021-06-10 15:00:00,17.48,17.49,17.44,17.45,8168720.0,17.4433,17.4533,17.4034,17.4134,8168720.0
2021-06-10 15:30:00,17.45,17.47,17.39,17.42,16875200.0,17.4134,17.4333,17.3535,17.3834,16875200.0
2021-06-11 09:30:00,17.49,17.75,17.44,17.72,51152720.0,17.4533,17.7127,17.4034,17.6828,51152720.0
2021-06-11 10:00:00,17.71,17.78,17.64,17.75,31741480.0,17.6728,17.7427,17.603,17.7127,31741480.0
2021-06-11 10:30:00,17.76,17.78,17.67,17.7,17021400.0,17.7227,17.7427,17.6329,17.6628,17021400.0
2021-06-11 11:00:00,17.71,17.71,17.61,17.7,13843760.0,17.6728,17.6728,17.573,17.6628,13843760.0
2021-06-11 11:30:00,17.7,17.76,17.69,17.76,10529840.0,17.6628,17.7227,17.6529,17.7227,10529840.0
2021-06-11 12:00:00,17.76,17.83,17.76,17.77,16610080.0,17.7227,17.7926,17.7227,17.7327,16610080.0
2021-06-11 12:30:00,17.77,17.9,17.77,17.88,19566160.0,17.7327,17.8624,17.7327,17.8425,19566160.0
2021-06-11 13:00:00,17.88,17.9,17.83,17.88,13281200.0,17.8425,17.8624,17.7926,17.8425,13281200.0
2021-06-11 13:30:00,17.88,17.94,17.88,17.9,16672720.0,17.8425,17.9023,17.8425,17.8624,16672720.0
2021-06-11 14:00:00,17.9,17.93,17.88,17.91,11236880.0,17.8624,17.8924,17.8425,17.8724,11236880.0
2021-06-11 14:30:00,17.91,17.92,17.83,17.84,12067280.0,17.8724,17.8824,17.7926,17.8026,12067280.0
2021-06-11 15:00:00,17.84,17.86,17.8,17.84,14020360.0,17.8026,17.8225,17.7626,17.8026,14020360.0
2021-06-11 15:30:00,17.84,17.85,17.8,17.82,20133600.0,17.8026,17.8125,17.7626,17.7826,20133600.0
2021-06-14 09:30:00,17.91,17.91,17.66,17.79,45071480.0,17.8724,17.8724,17.6229,17.7527,45071480.0
2021-06-14 10:00:00,17.8,17.85,17.72,17.79,22223600.0,17.7626,17.8125,17.6828,17.7527,22223600.0
2021-06-14 10:30:00,17.79,17.87,17.78,17.84,12912080.0,17.7527,17.8325,17.7427,17.8026,12912080.0
2021-06-14 11:00:00,17.85,17.89,17.81,17.89,6140560.0,17.8125,17.8524,17.7726,17.8524,6140560.0
2021-06-14 11:30:00,17.88,17.88,17.82,17.86,8237840.0,17.8425,17.8425,17.7826,17.8225,8237840.0
2021-06-14 12:00:00,17.86,17.99,17.84,17.94,15969480.0,17.8225,17.9522,17.8026,17.9023,15969480.0
2021-06-14 12:30:00,17.94,17.97,17.92,17.96,5649800.0,17.9023,17.9323,17.8824,17.9223,5649800.0
2021-06-14 13:00:00,17.96,18.03,17.95,18.01,13457880.0,17.9223,17.9922,17.9123,17.9722,13457880.0
2021-06-14 13:30:00,18.01,18.04,17.99,18.0,7941400.0,17.9722,18.0021,17.9522,17.9622,7941400.0
2021-06-14 14:00:00,18.0,18.02,17.94,17.95,6799160.0,17.9622,17.9822,17.9023,17.9123,6799160.0
2021-06-14 14:30:00,17.95,18.0,17.94,17.98,6526120.0,17.9123,17.9622,17.9023,17.9423,6526120.0
2021-06-14 15:00:00,17.98,17.99,17.94,17.97,6936320.0,17.9423,17.9522,17.9023,17.9323,6936320.0
2021-06-14 15:30:00,17.97,18.02,17.95,18.02,20261000.0,17.9323,17.9822,17.9123,17.9822,20261000.0
2021-06-15 09:30:00,17.93,18.02,17.8,17.94,27343800.0,17.8924,17.9822,17.7626,17.9023,27343800.0
2021-06-15 10:00:00,17.95,18.0,17.88,17.88,13239280.0,17.9123,17.9622,17.8425,17.8425,13239280.0
2021-06-15 10:30:00,17.89,17.95,17.87,17.89,8932800.0,17.8524,17.9123,17.8325,17.8524,8932800.0
2021-06-15 11:00:00,17.9,17.93,17.84,17.84,9740400.0,17.8624,17.8924,17.8026,17.8026,9740400.0
2021-06-15 11:30:00,17.84,17.88,17.8,17.87,7014640.0,17.8026,17.8425,17.7626,17.8325,7014640.0
2021-06-15 12:00:00,17.87,17.93,17.87,17.93,5186040.0,17.8325,17.8924,17.8325,17.8924,5186040.0
2021-06-15 12:30:00,17.93,17.97,17.89,17.92,9813120.0,17.8924,17.9323,17.8524,17.8824,9813120.0
2021-06-15 13:00:00,17.92,17.93,17.88,17.89,3500720.0,17.8824,17.8924,17.8425,17.8524,3500720.0
2021-06-15 13:30:00,17.89,17.93,17.88,17.92,3444640.0,17.8524,17.8924,17.8425,17.8824,3444640.0
2021-06-15 14:00:00,17.92,17.95,17.84,17.87,6869880.0,17.8824,17.9123,17.8026,17.8325,6869880.0
2021-06-15 14:30:00,17.87,17.87,17.84,17.85,5170280.0,17.8325,17.8325,17.8026,17.8125,5170280.0
2021-06-15 15:00:00,17.84,17.86,17.8,17.82,6947720.0,17.8026,17.8225,17.7626,17.7826,6947720.0
2021-06-15 15:30:00,17.82,17.82,17.73,17.79,23163560.0,17.7826,17.7826,17.6928,17.7527,23163560.0
2021-06-16 09:30:00,17.79,17.93,17.77,17.91,28499240.0,17.7527,17.8924,17.7327,17.8724,28499240.0
2021-06-16 10:00:00,17.92,17.95,17.86,17.86,16453760.0,17.8824,17.9123,17.8225,17.8225,16453760.0
2021-06-16 10:30:00,17.86,17.88,17.77,17.8,12805520.0,17.8225,17.8425,17.7327,17.7626,12805520.0
2021-06-16 11:00:00,17.8,17.87,17.79,17.85,8940800.0,17.7626,17.8325,17.7527,17.8125,8940800.0
2021-06-16 11:30:00,17.85,17.87,17.81,17.85,6076520.0,17.8125,17.8325,17.7726,17.8125,6076520.0
2021-06-16 12:00:00,17.85,17.85,17.74,17.77,7967800.0,17.8125,17.8125,17.7028,17.7327,7967800.0
2021-06-16 12:30:00,17.76,17.8,17.76,17.8,5762760.0,17.7227,17.7626,17.7227,17.7626,5762760.0
2021-06-16 13:00:00,17.8,17.83,17.79,17.8,3885800.0,17.7626,17.7926,17.7527,17.7626,3885800.0
2021-06-16 13:30:00,17.8,17.87,17.8,17.84,6406240.0,17.7626,17.8325,17.7626,17.8026,6406240.0
2021-06-16 14:00:00,17.83,17.83,17.58,17.73,21477520.0,17.7926,17.7926,17.5431,17.6928,21477520.0
2021-06-16 14:30:00,17.73,17.76,17.62,17.7,14732360.0,17.6928,17.7227,17.583,17.6628,14732360.0
2021-06-16 15:00:00,17.7,17.88,17.68,17.84,18358000.0,17.6628,17.8425,17.6429,17.8026,18358000.0
2021-06-16 15:30:00,17.84,17.93,17.78,17.8,21502520.0,17.8026,17.8924,17.7427,17.7626,21502520.0
2021-06-17 09:30:00,17.77,18.23,17.76,18.2,74998200.0,17.7327,18.1917,17.7227,18.1618,74998200.0
2021-06-17 10:00:00,18.21,18.58,18.2,18.56,67024840.0,18.1718,18.541,18.1618,18.521,67024840.0
2021-06-17 10:30:00,18.56,18.69,18.53,18.63,86432480.0,18.521,18.6508,18.4911,18.5909,86432480.0
2021-06-17 11:00:00,18.63,18.75,18.61,18.73,58563240.0,18.5909,18.7106,18.5709,18.6907,58563240.0
2021-06-17 11:30:00,18.73,18.84,18.69,18.71,51514680.0,18.6907,18.8005,18.6508,18.6707,51514680.0
2021-06-17 12:00:00,18.72,18.75,18.57,18.61,39853440.0,18.6807,18.7106,18.531,18.5709,39853440.0
2021-06-17 12:30:00,18.61,18.74,18.54,18.72,43750520.0,18.5709,18.7007,18.5011,18.6807,43750520.0
2021-06-17 13:00:00,18.72,18.78,18.69,18.77,19604200.0,18.6807,18.7406,18.6508,18.7306,19604200.0
2021-06-17 13:30:00,18.78,18.82,18.75,18.77,13514520.0,18.7406,18.7805,18.7106,18.7306,13514520.0
2021-06-17 14:00:00,18.78,18.8,18.72,18.77,13046280.0,18.7406,18.7605,18.6807,18.7306,13046280.0
2021-06-17 14:30:00,18.77,18.78,18.7,18.7,12622360.0,18.7306,18.7406,18.6607,18.6607,12622360.0
2021-06-17 15:00:00,18.7,18.78,18.68,18.74,14936000.0,18.6607,18.7406,18.6408,18.7007,14936000.0
2021-06-17 15:30:00,18.73,18.75,18.63,18.66,32759160.0,18.6907,18.7106,18.5909,18.6208,32759160.0
2021-06-18 09:30:00,18.78,19.25,18.62,19.18,130274840.0,18.7406,19.2096,18.5809,19.1397,130274840.0
2021-06-18 10:00:00,19.19,19.36,19.12,19.34,53036080.0,19.1497,19.3194,19.0799,19.2994,53036080.0
2021-06-18 10:30:00,19.34,19.38,19.18,19.22,43213320.0,19.2994,19.3393,19.1397,19.1797,43213320.0
2021-06-18 11:00:00,19.21,19.29,19.03,19.03,36320760.0,19.1697,19.2495,18.9901,18.9901,36320760.0
2021-06-18 11:30:00,19.03,19.17,19.02,19.09,29932760.0,18.9901,19.1298,18.9801,19.0499,29932760.0
2021-06-18 12:00:00,19.09,19.31,19.08,19.31,32052960.0,19.0499,19.2695,19.0399,19.2695,32052960.0
2021-06-18 12:30:00,19.32,19.33,19.07,19.15,30454520.0,19.2794,19.2894,19.03,19.1098,30454520.0
2021-06-18 13:00:00,19.15,19.17,19.03,19.06,14830600.0,19.1098,19.1298,18.9901,19.02,14830600.0
2021-06-18 13:30:00,19.06,19.12,19.04,19.05,11149320.0,19.02,19.0799,19.0,19.01,11149320.0
2021-06-18 14:00:00,19.05,19.1,19.0,19.03,12497640.0,19.01,19.0599,18.9601,18.9901,12497640.0
2021-06-18 14:30:00,19.03,19.05,18.73,18.75,35735280.0,18.9901,19.01,18.6907,18.7106,35735280.0
2021-06-18 15:00:00,18.75,18.9,18.66,18.85,51366880.0,18.7106,18.8603,18.6208,18.8104,51366880.0
2021-06-18 15:30:00,18.85,18.9,18.58,18.62,73074560.0,18.8104,18.8603,18.541,18.5809,73074560.0
2021-06-21 09:30:00,18.46,18.54,17.98,18.1,90639240.0,18.4212,18.5011,17.9423,18.062,90639240.0
2021-06-21 10:00:00,18.11,18.11,17.82,17.89,54826800.0,18.072,18.072,17.7826,17.8524,54826800.0
2021-06-21 10:30:00,17.88,18.1,17.87,18.06,40662840.0,17.8425,18.062,17.8325,18.0221,40662840.0
2021-06-21 11:00:00,18.06,18.13,18.0,18.06,24000360.0,18.0221,18.0919,17.9622,18.0221,24000360.0
2021-06-21 11:30:00,18.06,18.08,17.94,18.08,18692000.0,18.0221,18.042,17.9023,18.042,18692000.0
2021-06-21 12:00:00,18.08,18.15,18.08,18.12,15565280.0,18.042,18.1119,18.042,18.082,15565280.0
2021-06-21 12:30:00,18.12,18.14,18.08,18.08,7670040.0,18.082,18.1019,18.042,18.042,7670040.0
2021-06-21 13:00:00,18.09,18.09,18.02,18.06,9371800.0,18.052,18.052,17.9822,18.0221,9371800.0
2021-06-21 13:30:00,18.07,18.31,18.07,18.26,26722200.0,18.0321,18.2716,18.0321,18.2217,26722200.0
2021-06-21 14:00:00,18.27,18.31,18.19,18.29,18417760.0,18.2316,18.2716,18.1518,18.2516,18417760.0
2021-06-21 14:30:00,18.29,18.3,18.23,18.28,14989760.0,18.2516,18.2616,18.1917,18.2416,14989760.0
2021-06-21 15:00:00,18.28,18.3,18.18,18.22,18291160.0,18.2416,18.2616,18.1418,18.1818,18291160.0
2021-06-21 15:30:00,18.22,18.47,18.22,18.43,56072920.0,18.1818,18.4312,18.1818,18.3913,56072920.0
2021-06-22 09:30:00,18.47,18.72,18.39,18.55,69201440.0,18.4312,18.6807,18.3514,18.5111,69201440.0
2021-06-22 10:00:00,18.55,18.79,18.49,18.73,56522840.0,18.5111,18.7506,18.4512,18.6907,56522840.0
2021-06-22 10:30:00,18.73,18.87,18.69,18.83,50744240.0,18.6907,18.8304,18.6508,18.7905,50744240.0
2021-06-22 11:00:00,18.83,18.87,18.72,18.77,24703160.0,18.7905,18.8304,18.6807,18.7306,24703160.0
2021-06-22 11:30:00,18.77,18.87,18.74,18.83,18337200.0,18.7306,18.8304,18.7007,18.7905,18337200.0
2021-06-22 12:00:00,18.83,18.93,18.83,18.92,12563040.0,18.7905,18.8903,18.7905,18.8803,12563040.0
2021-06-22 12:30:00,18.92,18.96,18.85,18.87,16386360.0,18.8803,18.9202,18.8104,18.8304,16386360.0
2021-06-22 13:00:00,18.87,18.87,18.76,18.79,16579240.0,18.8304,18.8304,18.7206,18.7506,16579240.0
2021-06-22 13:30:00,18.8,18.86,18.77,18.8,13894560.0,18.7605,18.8204,18.7306,18.7605,13894560.0
2021-06-22 14:00:00,18.8,18.82,18.73,18.74,10270840.0,18.7605,18.7805,18.6907,18.7007,10270840.0
2021-06-22 14:30:00,18.74,18.82,18.7,18.79,15865680.0,18.7007,18.7805,18.6607,18.7506,15865680.0
2021-06-22 15:00:00,18.79,18.92,18.77,18.88,17837480.0,18.7506,18.8803,18.7306,18.8404,17837480.0
2021-06-22 15:30:00,18.88,18.92,18.83,18.88,29254680.0,18.8404,18.8803,18.7905,18.8404,29254680.0
2021-06-23 09:30:00,19.0,19.15,18.91,19.02,50375760.0,18.9601,19.1098,18.8703,18.9801,50375760.0
2021-06-23 10:00:00,19.03,19.15,19.03,19.08,28615880.0,18.9901,19.1098,18.9901,19.0399,28615880.0
2021-06-23 10:30:00,19.08,19.1,19.0,19.02,15906760.0,19.0399,19.0599,18.9601,18.9801,15906760.0
2021-06-23 11:00:00,19.03,19.05,18.95,19.03,11543320.0,18.9901,19.01,18.9102,18.9901,11543320.0
2021-06-23 11:30:00,19.03,19.14,18.99,19.1,13667320.0,18.9901,19.0998,18.9501,19.0599,13667320.0
2021-06-23 12:00:00,19.1,19.13,19.08,19.12,10721760.0,19.0599,19.0898,19.0399,19.0799,10721760.0
2021-06-23 12:30:00,19.12,19.13,19.02,19.08,10326960.0,19.0799,19.0898,18.9801,19.0399,10326960.0
2021-06-23 13:00:00,19.08,19.13,19.06,19.1,7567760.0,19.0399,19.0898,19.02,19.0599,7567760.0
2021-06-23 13:30:00,19.09,19.11,19.06,19.09,6599920.0,19.0499,19.0699,19.02,19.0499,6599920.0
2021-06-23 14:00:00,19.09,19.09,19.02,19.03,7501080.0,19.0499,19.0499,18.9801,18.9901,7501080.0
2021-06-23 14:30:00,19.03,19.1,19.02,19.09,6754920.0,18.9901,19.0599,18.9801,19.0499,6754920.0
2021-06-23 15:00:00,19.09,19.11,19.05,19.11,6932960.0,19.0499,19.0699,19.01,19.0699,6932960.0
2021-06-23 15:30:00,19.11,19.14,19.03,19.06,20617640.0,19.0699,19.0998,18.9901,19.02,20617640.0
2021-06-24 09:30:00,19.23,19.42,19.19,19.31,55099720.0,19.1896,19.3792,19.1497,19.2695,55099720.0
2021-06-24 10:00:00,19.31,19.35,19.22,19.29,19114720.0,19.2695,19.3094,19.1797,19.2495,19114720.0
2021-06-24 10:30:00,19.29,19.31,19.25,19.25,9451760.0,19.2495,19.2695,19.2096,19.2096,9451760.0
2021-06-24 11:00:00,19.25,19.36,19.25,19.31,13380240.0,19.2096,19.3194,19.2096,19.2695,13380240.0
2021-06-24 11:30:00,19.31,19.33,19.29,19.31,5716960.0,19.2695,19.2894,19.2495,19.2695,5716960.0
2021-06-24 12:00:00,19.31,19.39,19.31,19.34,8887680.0,19.2695,19.3493,19.2695,19.2994,8887680.0
2021-06-24 12:30:00,19.34,19.35,19.24,19.25,7705520.0,19.2994,19.3094,19.1996,19.2096,7705520.0
2021-06-24 13:00:00,19.26,19.3,19.23,19.25,7978280.0,19.2196,19.2595,19.1896,19.2096,7978280.0
2021-06-24 13:30:00,19.25,19.26,19.09,19.16,14693440.0,19.2096,19.2196,19.0499,19.1198,14693440.0
2021-06-24 14:00:00,19.17,19.25,19.17,19.23,8604680.0,19.1298,19.2096,19.1298,19.1896,8604680.0
2021-06-24 14:30:00,19.23,19.26,19.2,19.24,7170520.0,19.1896,19.2196,19.1597,19.1996,7170520.0
2021-06-24 15:00:00,19.23,19.25,19.18,19.2,8960920.0,19.1896,19.2096,19.1397,19.1597,8960920.0
2021-06-24 15:30:00,19.2,19.23,19.16,19.21,16748640.0,19.1597,19.1896,19.1198,19.1697,16748640.0
2021-06-25 09:30:00,19.28,19.35,18.97,19.0,32450240.0,19.2395,19.3094,18.9302,18.9601,32450240.0
2021-06-25 10:00:00,19.0,19.05,18.89,19.02,27591600.0,18.9601,19.01,18.8503,18.9801,27591600.0
2021-06-25 10:30:00,19.03,19.09,19.0,19.05,14103880.0,18.9901,19.0499,18.9601,19.01,14103880.0
2021-06-25 11:00:00,19.05,19.07,19.01,19.05,7894320.0,19.01,19.03,18.9701,19.01,7894320.0
2021-06-25 11:30:00,19.05,19.13,19.05,19.1,9147440.0,19.01,19.0898,19.01,19.0599,9147440.0
2021-06-25 12:00:00,19.11,19.11,19.0,19.01,7584920.0,19.0699,19.0699,18.9601,18.9701,7584920.0
2021-06-25 12:30:00,19.01,19.03,18.99,19.02,5661560.0,18.9701,18.9901,18.9501,18.9801,5661560.0
2021-06-25 13:00:00,19.02,19.04,18.98,19.04,5226600.0,18.9801,19.0,18.9402,19.0,5226600.0
2021-06-25 13:30:00,19.04,19.04,18.98,18.99,3173200.0,19.0,19.0,18.9402,18.9501,3173200.0
2021-06-25 14:00:00,18.99,19.01,18.97,18.98,3601760.0,18.9501,18.9701,18.9302,18.9402,3601760.0
2021-06-25 14:30:00,18.98,19.06,18.98,19.06,5122120.0,18.9402,19.02,18.9402,19.02,5122120.0
2021-06-25 15:00:00,19.05,19.09,19.02,19.03,6944240.0,19.01,19.0499,18.9801,18.9901,6944240.0
2021-06-25 15:30:00,19.03,19.03,18.95,19.03,17323600.0,18.9901,18.9901,18.9102,18.9901,17323600.0
2021-06-28 09:30:00,19.35,19.8,19.32,19.8,75747480.0,19.3094,19.7584,19.2794,19.7584,75747480.0
2021-06-28 10:00:00,19.8,19.93,19.79,19.8,46751440.0,19.7584,19.8882,19.7485,19.7584,46751440.0
2021-06-28 10:30:00,19.81,19.94,19.78,19.86,30765960.0,19.7684,19.8981,19.7385,19.8183,30765960.0
2021-06-28 11:00:00,19.86,20.02,19.85,20.01,25823520.0,19.8183,19.978,19.8083,19.968,25823520.0
2021-06-28 11:30:00,20.01,20.02,19.95,19.98,14592280.0,19.968,19.978,19.9081,19.9381,14592280.0
2021-06-28 12:00:00,19.98,20.01,19.93,19.99,10057680.0,19.9381,19.968,19.8882,19.948,10057680.0
2021-06-28 12:30:00,20.0,20.08,19.97,20.0,17435400.0,19.958,20.0378,19.9281,19.958,17435400.0
2021-06-28 13:00:00,20.0,20.05,19.94,20.0,13322040.0,19.958,20.0079,19.8981,19.958,13322040.0
2021-06-28 13:30:00,19.99,20.04,19.95,19.98,8807120.0,19.948,19.9979,19.9081,19.9381,8807120.0
2021-06-28 14:00:00,19.98,20.01,19.96,19.99,4675800.0,19.9381,19.968,19.9181,19.948,4675800.0
2021-06-28 14:30:00,19.99,20.06,19.99,20.06,13864480.0,19.948,20.0179,19.948,20.0179,13864480.0
2021-06-28 15:00:00,20.06,20.07,20.01,20.03,11431920.0,20.0179,20.0279,19.968,19.988,11431920.0
2021-06-28 15:30:00,20.03,20.05,19.95,19.99,20160000.0,19.988,20.0079,19.9081,19.948,20160000.0
2021-06-29 09:30:00,19.9,20.0,19.75,19.8,47204280.0,19.8582,19.958,19.7085,19.7584,47204280.0
2021-06-29 10:00:00,19.8,19.83,19.66,19.78,27642800.0,19.7584,19.7884,19.6187,19.7385,27642800.0
2021-06-29 10:30:00,19.78,19.95,19.75,19.87,21894720.0,19.7385,19.9081,19.7085,19.8283,21894720.0
2021-06-29 11:00:00,19.87,19.89,19.75,19.84,13840800.0,19.8283,19.8482,19.7085,19.7984,13840800.0
2021-06-29 11:30:00,19.84,19.89,19.78,19.87,11232440.0,19.7984,19.8482,19.7385,19.8283,11232440.0
2021-06-29 12:00:00,19.87,19.93,19.82,19.93,9592800.0,19.8283,19.8882,19.7784,19.8882,9592800.0
2021-06-29 12:30:00,19.93,19.93,19.86,19.88,8167280.0,19.8882,19.8882,19.8183,19.8383,8167280.0
2021-06-29 13:00:00,19.88,19.9,19.81,19.84,6484160.0,19.8383,19.8582,19.7684,19.7984,6484160.0
2021-06-29 13:30:00,19.84,19.87,19.82,19.86,4857800.0,19.7984,19.8283,19.7784,19.8183,4857800.0
2021-06-29 14:00:00,19.86,19.86,19.82,19.83,5192560.0,19.8183,19.8183,19.7784,19.7884,5192560.0
2021-06-29 14:30:00,19.82,19.89,19.81,19.89,8073480.0,19.7784,19.8482,19.7684,19.8482,8073480.0
2021-06-29 15:00:00,19.89,20.1,19.88,20.02,28652480.0,19.8482,20.0578,19.8383,19.978,28652480.0
2021-06-29 15:30:00,20.02,20.07,19.99,20.03,23227080.0,19.978,20.0279,19.948,19.988,23227080.0
2021-06-30 09:30:00,19.99,20.16,19.95,19.99,41729920.0,19.948,20.1177,19.9081,19.948,41729920.0
2021-06-30 10:00:00,19.99,20.02,19.91,19.98,17282760.0,19.948,19.978,19.8682,19.9381,17282760.0
2021-06-30 10:30:00,19.99,20.03,19.93,19.98,12808320.0,19.948,19.988,19.8882,19.9381,12808320.0
2021-06-30 11:00:00,19.98,19.99,19.88,19.92,12016600.0,19.9381,19.948,19.8383,19.8782,12016600.0
2021-06-30 11:30:00,19.92,19.95,19.88,19.92,8282320.0,19.8782,19.9081,19.8383,19.8782,8282320.0
2021-06-30 12:00:00,19.92,19.98,19.87,19.89,8332760.0,19.8782,19.9381,19.8283,19.8482,8332760.0
2021-06-30 12:30:00,19.89,19.94,19.86,19.93,5925880.0,19.8482,19.8981,19.8183,19.8882,5925880.0
2021-06-30 13:00:00,19.93,20.02,19.93,19.97,9481000.0,19.8882,19.978,19.8882,19.9281,9481000.0
2021-06-30 13:30:00,19.97,20.0,19.94,19.98,4926560.0,19.9281,19.958,19.8981,19.9381,4926560.0
2021-06-30 14:00:00,19.99,20.0,19.93,19.94,4432000.0,19.948,19.958,19.8882,19.8981,4432000.0
2021-06-30 14:30:00,19.94,20.04,19.93,20.04,10783440.0,19.8981,19.9979,19.8882,19.9979,10783440.0
2021-06-30 15:00:00,20.04,20.14,20.04,20.07,22120120.0,19.9979,20.0977,19.9979,20.0279,22120120.0
2021-06-30 15:30:00,20.07,20.12,20.0,20.0,28065200.0,20.0279,20.0778,19.958,19.958,28065200.0
2021-07-01 09:30:00,20.13,20.46,20.12,20.23,71458360.0,20.0877,20.4171,20.0778,20.1875,71458360.0
2021-07-01 10:00:00,20.23,20.25,20.09,20.2,35145160.0,20.1875,20.2075,20.0478,20.1576,35145160.0
2021-07-01 10:30:00,20.2,20.3,20.13,20.21,22072960.0,20.1576,20.2574,20.0877,20.1676,22072960.0
2021-07-01 11:00:00,20.21,20.23,20.02,20.09,19746920.0,20.1676,20.1875,19.978,20.0478,19746920.0
2021-07-01 11:30:00,20.08,20.15,20.06,20.13,15493520.0,20.0378,20.1077,20.0179,20.0877,15493520.0
2021-07-01 12:00:00,20.12,20.27,20.11,20.27,16721360.0,20.0778,20.2274,20.0678,20.2274,16721360.0
2021-07-01 12:30:00,20.27,20.28,20.18,20.21,15321560.0,20.2274,20.2374,20.1376,20.1676,15321560.0
2021-07-01 13:00:00,20.21,20.26,20.17,20.25,10728320.0,20.1676,20.2175,20.1277,20.2075,10728320.0
2021-07-01 13:30:00,20.25,20.32,20.23,20.24,15092400.0,20.2075,20.2773,20.1875,20.1975,15092400.0
2021-07-01 14:00:00,20.24,20.28,20.22,20.24,9758000.0,20.1975,20.2374,20.1776,20.1975,9758000.0
2021-07-01 14:30:00,20.25,20.3,20.24,20.26,11017400.0,20.2075,20.2574,20.1975,20.2175,11017400.0
2021-07-01 15:00:00,20.26,20.36,20.26,20.27,17941960.0,20.2175,20.3173,20.2175,20.2274,17941960.0
2021-07-01 15:30:00,20.27,20.3,20.16,20.21,24945080.0,20.2274,20.2574,20.1177,20.1676,24945080.0
2021-07-02 09:30:00,20.45,20.48,20.29,20.35,46245840.0,20.4071,20.437,20.2474,20.3073,46245840.0
2021-07-02 10:00:00,20.35,20.47,20.33,20.4,27983880.0,20.3073,20.427,20.2873,20.3572,27983880.0
2021-07-02 10:30:00,20.4,20.41,20.31,20.34,18555000.0,20.3572,20.3672,20.2674,20.2973,18555000.0
2021-07-02 11:00:00,20.35,20.44,20.34,20.38,13900680.0,20.3073,20.3971,20.2973,20.3372,13900680.0
2021-07-02 11:30:00,20.38,20.44,20.37,20.41,10447720.0,20.3372,20.3971,20.3272,20.3672,10447720.0
2021-07-02 12:00:00,20.42,20.43,20.35,20.37,9530560.0,20.3771,20.3871,20.3073,20.3272,9530560.0
2021-07-02 12:30:00,20.36,20.39,20.33,20.35,6499320.0,20.3173,20.3472,20.2873,20.3073,6499320.0
2021-07-02 13:00:00,20.35,20.38,20.34,20.37,5016120.0,20.3073,20.3372,20.2973,20.3272,5016120.0
2021-07-02 13:30:00,20.37,20.39,20.36,20.39,5636960.0,20.3272,20.3472,20.3173,20.3472,5636960.0
2021-07-02 14:00:00,20.38,20.44,20.36,20.42,10333560.0,20.3372,20.3971,20.3173,20.3771,10333560.0
2021-07-02 14:30:00,20.42,20.42,20.38,20.4,5811920.0,20.3771,20.3771,20.3372,20.3572,5811920.0
2021-07-02 15:00:00,20.4,20.42,20.38,20.42,6595440.0,20.3572,20.3771,20.3372,20.3771,6595440.0
2021-07-02 15:30:00,20.42,20.51,20.42,20.49,28829920.0,20.3771,20.4669,20.3771,20.447,28829920.0
2021-07-06 09:30:00,20.74,20.84,20.56,20.78,62593960.0,20.6965,20.7963,20.5168,20.7364,62593960.0
2021-07-06 10:00:00,20.78,20.84,20.72,20.73,26514000.0,20.7364,20.7963,20.6765,20.6865,26514000.0
2021-07-06 10:30:00,20.74,20.79,20.63,20.72,20640040.0,20.6965,20.7464,20.5867,20.6765,20640040.0
2021-07-06 11:00:00,20.71,20.76,20.62,20.66,14969120.0,20.6665,20.7164,20.5767,20.6166,14969120.0
2021-07-06 11:30:00,20.66,20.7,20.63,20.66,9915040.0,20.6166,20.6565,20.5867,20.6166,9915040.0
2021-07-06 12:00:00,20.65,20.65,20.35,20.53,30943160.0,20.6067,20.6067,20.3073,20.4869,30943160.0
2021-07-06 12:30:00,20.52,20.59,20.4,20.58,16561640.0,20.4769,20.5468,20.3572,20.5368,16561640.0
2021-07-06 13:00:00,20.58,20.66,20.54,20.65,12720440.0,20.5368,20.6166,20.4969,20.6067,12720440.0
2021-07-06 13:30:00,20.64,20.68,20.58,20.65,11263800.0,20.5967,20.6366,20.5368,20.6067,11263800.0
2021-07-06 14:00:00,20.65,20.71,20.63,20.68,8741160.0,20.6067,20.6665,20.5867,20.6366,8741160.0
2021-07-06 14:30:00,20.68,20.71,20.6,20.63,9182320.0,20.6366,20.6665,20.5568,20.5867,9182320.0
2021-07-06 15:00:00,20.63,20.7,20.62,20.7,8692480.0,20.5867,20.6565,20.5767,20.6565,8692480.0
2021-07-06 15:30:00,20.7,20.71,20.66,20.7,15241880.0,20.6565,20.6665,20.6166,20.6565,15241880.0
2021-07-07 09:30:00,20.85,20.88,20.47,20.57,56891440.0,20.8062,20.8362,20.427,20.5268,56891440.0
2021-07-07 10:00:00,20.57,20.62,20.46,20.52,26121320.0,20.5268,20.5767,20.4171,20.4769,26121320.0
2021-07-07 10:30:00,20.52,20.56,20.33,20.5,33630960.0,20.4769,20.5168,20.2873,20.457,33630960.0
2021-07-07 11:00:00,20.5,20.54,20.42,20.43,14141280.0,20.457,20.4969,20.3771,20.3871,14141280.0
2021-07-07 11:30:00,20.43,20.53,20.37,20.52,15011160.0,20.3871,20.4869,20.3272,20.4769,15011160.0
2021-07-07 12:00:00,20.53,20.58,20.46,20.47,12912040.0,20.4869,20.5368,20.4171,20.427,12912040.0
2021-07-07 12:30:00,20.47,20.52,20.44,20.45,8198640.0,20.427,20.4769,20.3971,20.4071,8198640.0
2021-07-07 13:00:00,20.46,20.47,20.39,20.45,8700840.0,20.4171,20.427,20.3472,20.4071,8700840.0
2021-07-07 13:30:00,20.45,20.48,20.4,20.46,7093080.0,20.4071,20.437,20.3572,20.4171,7093080.0
2021-07-07 14:00:00,20.45,20.51,20.45,20.47,8159560.0,20.4071,20.4669,20.4071,20.427,8159560.0
2021-07-07 14:30:00,20.47,20.53,20.4,20.52,12076880.0,20.427,20.4869,20.3572,20.4769,12076880.0
2021-07-07 15:00:00,20.52,20.53,20.43,20.46,8845160.0,20.4769,20.4869,20.3871,20.4171,8845160.0
2021-07-07 15:30:00,20.46,20.51,20.36,20.37,20079120.0,20.4171,20.4669,20.3173,20.3272,20079120.0
2021-07-08 09:30:00,19.84,20.05,19.7,19.9,65949360.0,19.7984,20.0079,19.6586,19.8582,65949360.0
2021-07-08 10:00:00,19.9,19.96,19.8,19.91,26239960.0,19.8582,19.9181,19.7584,19.8682,26239960.0
2021-07-08 10:30:00,19.91,19.96,19.83,19.84,19813200.0,19.8682,19.9181,19.7884,19.7984,19813200.0
2021-07-08 11:00:00,19.84,19.98,19.81,19.94,17076320.0,19.7984,19.9381,19.7684,19.8981,17076320.0
2021-07-08 11:30:00,19.93,20.13,19.86,20.11,21245880.0,19.8882,20.0877,19.8183,20.0678,21245880.0
2021-07-08 12:00:00,20.12,20.12,19.98,20.07,15469840.0,20.0778,20.0778,19.9381,20.0279,15469840.0
2021-07-08 12:30:00,20.07,20.08,19.99,20.01,11342680.0,20.0279,20.0378,19.948,19.968,11342680.0
2021-07-08 13:00:00,20.02,20.03,19.95,20.02,12888400.0,19.978,19.988,19.9081,19.978,12888400.0
2021-07-08 13:30:00,20.02,20.08,19.96,19.97,13966480.0,19.978,20.0378,19.9181,19.9281,13966480.0
2021-07-08 14:00:00,19.97,19.99,19.88,19.89,10232640.0,19.9281,19.948,19.8383,19.8482,10232640.0
2021-07-08 14:30:00,19.89,19.94,19.84,19.9,15057600.0,19.8482,19.8981,19.7984,19.8582,15057600.0
2021-07-08 15:00:00,19.89,19.92,19.79,19.82,13263480.0,19.8482,19.8782,19.7485,19.7784,13263480.0
2021-07-08 15:30:00,19.82,19.91,19.74,19.91,30674120.0,19.7784,19.8682,19.6986,19.8682,30674120.0
2021-07-09 09:30:00,19.97,20.04,19.79,19.9,31387240.0,19.9281,19.9979,19.7485,19.8582,31387240.0
2021-07-09 10:00:00,19.9,19.91,19.75,19.82,19439320.0,19.8582,19.8682,19.7085,19.7784,19439320.0
2021-07-09 10:30:00,19.83,19.85,19.77,19.84,11986080.0,19.7884,19.8083,19.7285,19.7984,11986080.0
2021-07-09 11:00:00,19.84,20.01,19.84,19.97,15330480.0,19.7984,19.968,19.7984,19.9281,15330480.0
2021-07-09 11:30:00,19.97,19.99,19.9,19.91,8848680.0,19.9281,19.948,19.8582,19.8682,8848680.0
2021-07-09 12:00:00,19.92,19.95,19.87,19.91,7475240.0,19.8782,19.9081,19.8283,19.8682,7475240.0
2021-07-09 12:30:00,19.91,19.98,19.9,19.94,6863960.0,19.8682,19.9381,19.8582,19.8981,6863960.0
2021-07-09 13:00:00,19.95,19.95,19.9,19.94,4146120.0,19.9081,19.9081,19.8582,19.8981,4146120.0
2021-07-09 13:30:00,19.95,19.97,19.91,19.94,3926040.0,19.9081,19.9281,19.8682,19.8981,3926040.0
2021-07-09 14:00:00,19.94,19.95,19.88,19.91,3979240.0,19.8981,19.9081,19.8383,19.8682,3979240.0
2021-07-09 14:30:00,19.91,19.97,19.91,19.96,8541920.0,19.8682,19.9281,19.8682,19.9181,8541920.0
2021-07-09 15:00:00,19.96,20.08,19.96,20.05,14347480.0,19.9181,20.0378,19.9181,20.0079,14347480.0
2021-07-09 15:30:00,20.05,20.08,20.02,20.05,19020280.0,20.0079,20.0378,19.978,20.0079,19020280.0
2021-07-12 09:30:00,20.24,20.48,20.19,20.21,44054440.0,20.1975,20.437,20.1476,20.1676,44054440.0
2021-07-12 10:00:00,20.22,20.34,20.19,20.29,17107320.0,20.1776,20.2973,20.1476,20.2474,17107320.0
2021-07-12 10:30:00,20.28,20.45,20.24,20.4,18081360.0,20.2374,20.4071,20.1975,20.3572,18081360.0
2021-07-12 11:00:00,20.4,20.43,20.32,20.33,9530600.0,20.3572,20.3871,20.2773,20.2873,9530600.0
2021-07-12 11:30:00,20.33,20.44,20.33,20.41,9399960.0,20.2873,20.3971,20.2873,20.3672,9399960.0
2021-07-12 12:00:00,20.39,20.49,20.36,20.45,11545400.0,20.3472,20.447,20.3173,20.4071,11545400.0
2021-07-12 12:30:00,20.45,20.48,20.34,20.35,10079800.0,20.4071,20.437,20.2973,20.3073,10079800.0
2021-07-12 13:00:00,20.35,20.38,20.3,20.35,9895520.0,20.3073,20.3372,20.2574,20.3073,9895520.0
2021-07-12 13:30:00,20.35,20.37,20.32,20.35,3800880.0,20.3073,20.3272,20.2773,20.3073,3800880.0
2021-07-12 14:00:00,20.36,20.41,20.33,20.39,7124000.0,20.3173,20.3672,20.2873,20.3472,7124000.0
2021-07-12 14:30:00,20.39,20.45,20.38,20.4,8050920.0,20.3472,20.4071,20.3372,20.3572,8050920.0
2021-07-12 15:00:00,20.4,20.45,20.4,20.42,9088240.0,20.3572,20.4071,20.3572,20.3771,9088240.0
2021-07-12 15:30:00,20.42,20.53,20.41,20.51,22219120.0,20.3771,20.4869,20.3672,20.4669,22219120.0
2021-07-13 09:30:00,20.39,20.46,20.21,20.33,32837240.0,20.3472,20.4171,20.1676,20.2873,32837240.0
2021-07-13 10:00:00,20.33,20.45,20.32,20.4,19053400.0,20.2873,20.4071,20.2773,20.3572,19053400.0
2021-07-13 10:30:00,20.4,20.43,20.34,20.4,11766400.0,20.3572,20.3871,20.2973,20.3572,11766400.0
2021-07-13 11:00:00,20.4,20.43,20.33,20.36,10065720.0,20.3572,20.3871,20.2873,20.3173,10065720.0
2021-07-13 11:30:00,20.37,20.42,20.33,20.41,5950200.0,20.3272,20.3771,20.2873,20.3672,5950200.0
2021-07-13 12:00:00,20.41,20.43,20.38,20.39,6283760.0,20.3672,20.3871,20.3372,20.3472,6283760.0
2021-07-13 12:30:00,20.39,20.4,20.35,20.37,4694680.0,20.3472,20.3572,20.3073,20.3272,4694680.0
2021-07-13 13:00:00,20.37,20.38,20.23,20.29,9917440.0,20.3272,20.3372,20.1875,20.2474,9917440.0
2021-07-13 13:30:00,20.29,20.29,20.14,20.21,11359960.0,20.2474,20.2474,20.0977,20.1676,11359960.0
2021-07-13 14:00:00,20.2,20.26,20.11,20.26,10059000.0,20.1576,20.2175,20.0678,20.2175,10059000.0
2021-07-13 14:30:00,20.25,20.31,20.2,20.3,9375280.0,20.2075,20.2674,20.1576,20.2574,9375280.0
2021-07-13 15:00:00,20.3,20.3,20.21,20.22,6465760.0,20.2574,20.2574,20.1676,20.1776,6465760.0
2021-07-13 15:30:00,20.22,20.28,20.19,20.24,14676880.0,20.1776,20.2374,20.1476,20.1975,14676880.0
2021-07-14 09:30:00,20.36,20.42,20.08,20.16,32326320.0,20.3173,20.3771,20.0378,20.1177,32326320.0
2021-07-14 10:00:00,20.17,20.28,20.1,20.12,13818600.0,20.1277,20.2374,20.0578,20.0778,13818600.0
2021-07-14 10:30:00,20.12,20.15,20.01,20.11,12716440.0,20.0778,20.1077,19.968,20.0678,12716440.0
2021-07-14 11:00:00,20.1,20.13,19.88,19.9,18455560.0,20.0578,20.0877,19.8383,19.8582,18455560.0
2021-07-14 11:30:00,19.89,19.93,19.75,19.76,31921400.0,19.8482,19.8882,19.7085,19.7185,31921400.0
2021-07-14 12:00:00,19.76,19.89,19.76,19.82,30762880.0,19.7185,19.8482,19.7185,19.7784,30762880.0
2021-07-14 12:30:00,19.82,19.96,19.8,19.93,15500240.0,19.7784,19.9181,19.7584,19.8882,15500240.0
2021-07-14 13:00:00,19.93,19.95,19.84,19.85,7204400.0,19.8882,19.9081,19.7984,19.8083,7204400.0
2021-07-14 13:30:00,19.85,19.92,19.84,19.88,6555680.0,19.8083,19.8782,19.7984,19.8383,6555680.0
2021-07-14 14:00:00,19.88,19.94,19.86,19.92,6042720.0,19.8383,19.8981,19.8183,19.8782,6042720.0
2021-07-14 14:30:00,19.92,19.94,19.9,19.94,4561440.0,19.8782,19.8981,19.8582,19.8981,4561440.0
2021-07-14 15:00:00,19.93,19.96,19.83,19.84,9064000.0,19.8882,19.9181,19.7884,19.7984,9064000.0
2021-07-14 15:30:00,19.84,19.89,19.81,19.84,17279640.0,19.7984,19.8482,19.7684,19.7984,17279640.0
2021-07-15 09:30:00,19.81,19.85,19.39,19.65,49043720.0,19.7684,19.8083,19.3493,19.6088,49043720.0
2021-07-15 10:00:00,19.66,19.67,19.4,19.43,18655600.0,19.6187,19.6287,19.3593,19.3892,18655600.0
2021-07-15 10:30:00,19.44,19.51,19.34,19.39,18298640.0,19.3992,19.469,19.2994,19.3493,18298640.0
2021-07-15 11:00:00,19.38,19.49,19.3,19.45,15273880.0,19.3393,19.4491,19.2595,19.4092,15273880.0
2021-07-15 11:30:00,19.45,19.49,19.27,19.28,14634920.0,19.4092,19.4491,19.2295,19.2395,14634920.0
2021-07-15 12:00:00,19.28,19.28,19.13,19.21,30489120.0,19.2395,19.2395,19.0898,19.1697,30489120.0
2021-07-15 12:30:00,19.21,19.24,19.15,19.16,16570160.0,19.1697,19.1996,19.1098,19.1198,16570160.0
2021-07-15 13:00:00,19.16,19.17,19.01,19.02,30322360.0,19.1198,19.1298,18.9701,18.9801,30322360.0
2021-07-15 13:30:00,19.03,19.03,18.88,18.89,29190600.0,18.9901,18.9901,18.8404,18.8503,29190600.0
2021-07-15 14:00:00,18.89,19.0,18.88,18.93,15958840.0,18.8503,18.9601,18.8404,18.8903,15958840.0
2021-07-15 14:30:00,18.93,19.01,18.86,18.96,23358160.0,18.8903,18.9701,18.8204,18.9202,23358160.0
2021-07-15 15:00:00,18.96,18.99,18.9,18.96,16700880.0,18.9202,18.9501,18.8603,18.9202,16700880.0
2021-07-15 15:30:00,18.96,19.05,18.92,18.97,34595240.0,18.9202,19.01,18.8803,18.9302,34595240.0
2021-07-16 09:30:00,19.04,19.16,18.65,18.71,67743360.0,19.0,19.1198,18.6109,18.6707,67743360.0
2021-07-16 10:00:00,18.7,18.74,18.44,18.47,66293200.0,18.6607,18.7007,18.4013,18.4312,66293200.0
2021-07-16 10:30:00,18.47,18.7,18.47,18.6,39948480.0,18.4312,18.6607,18.4312,18.561,39948480.0
2021-07-16 11:00:00,18.6,18.62,18.47,18.5,34566280.0,18.561,18.5809,18.4312,18.4612,34566280.0
2021-07-16 11:30:00,18.5,18.61,18.49,18.56,24627920.0,18.4612,18.5709,18.4512,18.521,24627920.0
2021-07-16 12:00:00,18.56,18.6,18.53,18.56,14151360.0,18.521,18.561,18.4911,18.521,14151360.0
2021-07-16 12:30:00,18.56,18.58,18.44,18.49,16372800.0,18.521,18.541,18.4013,18.4512,16372800.0
2021-07-16 13:00:00,18.49,18.54,18.38,18.39,16434000.0,18.4512,18.5011,18.3414,18.3514,16434000.0
2021-07-16 13:30:00,18.39,18.41,18.36,18.38,15694040.0,18.3514,18.3714,18.3215,18.3414,15694040.0
2021-07-16 14:00:00,18.38,18.38,18.31,18.32,16618200.0,18.3414,18.3414,18.2716,18.2815,16618200.0
2021-07-16 14:30:00,18.32,18.34,18.19,18.2,24419320.0,18.2815,18.3015,18.1518,18.1618,24419320.0
2021-07-16 15:00:00,18.2,18.23,18.14,18.17,24130640.0,18.1618,18.1917,18.1019,18.1319,24130640.0
2021-07-16 15:30:00,18.16,18.18,18.07,18.16,45443480.0,18.1219,18.1418,18.0321,18.1219,45443480.0
2021-07-19 09:30:00,17.91,18.57,17.87,18.4,101101720.0,17.8724,18.531,17.8325,18.3614,101101720.0
2021-07-19 10:00:00,18.4,18.92,18.31,18.87,75144280.0,18.3614,18.8803,18.2716,18.8304,75144280.0
2021-07-19 10:30:00,18.89,19.0,18.73,18.99,59354240.0,18.8503,18.9601,18.6907,18.9501,59354240.0
2021-07-19 11:00:00,18.99,19.04,18.78,18.81,31295400.0,18.9501,19.0,18.7406,18.7705,31295400.0
2021-07-19 11:30:00,18.81,18.92,18.8,18.8,15585440.0,18.7705,18.8803,18.7605,18.7605,15585440.0
2021-07-19 12:00:00,18.81,18.84,18.67,18.8,19300640.0,18.7705,18.8005,18.6308,18.7605,19300640.0
2021-07-19 12:30:00,18.81,18.81,18.61,18.71,18655000.0,18.7705,18.7705,18.5709,18.6707,18655000.0
2021-07-19 13:00:00,18.7,18.78,18.67,18.68,12279840.0,18.6607,18.7406,18.6308,18.6408,12279840.0
2021-07-19 13:30:00,18.68,18.8,18.66,18.71,13007760.0,18.6408,18.7605,18.6208,18.6707,13007760.0
2021-07-19 14:00:00,18.71,18.84,18.7,18.82,14042360.0,18.6707,18.8005,18.6607,18.7805,14042360.0
2021-07-19 14:30:00,18.82,18.82,18.66,18.69,12951880.0,18.7805,18.7805,18.6208,18.6508,12951880.0
2021-07-19 15:00:00,18.68,18.77,18.59,18.61,18291960.0,18.6408,18.7306,18.551,18.5709,18291960.0
2021-07-19 15:30:00,18.6,18.78,18.55,18.78,41556160.0,18.561,18.7406,18.5111,18.7406,41556160.0
2021-07-20 09:30:00,18.73,18.77,18.16,18.46,57819480.0,18.6907,18.7306,18.1219,18.4212,57819480.0
2021-07-20 10:00:00,18.46,18.58,18.3,18.44,25619640.0,18.4212,18.541,18.2616,18.4013,25619640.0
2021-07-20 10:30:00,18.44,18.46,18.3,18.31,21239550.0,18.4013,18.4212,18.2616,18.2716,21239550.0
2021-07-20 11:00:00,18.31,18.37,18.17,18.31,23733750.0,18.2716,18.3314,18.1319,18.2716,23733750.0
2021-07-20 11:30:00,18.3,18.48,18.3,18.42,14352860.0,18.2616,18.4412,18.2616,18.3813,14352860.0
2021-07-20 12:00:00,18.42,18.5,18.4,18.49,11577160.0,18.3813,18.4612,18.3614,18.4512,11577160.0
2021-07-20 12:30:00,18.49,18.59,18.43,18.56,13726960.0,18.4512,18.551,18.3913,18.521,13726960.0
2021-07-20 13:00:00,18.56,18.58,18.44,18.44,11091800.0,18.521,18.541,18.4013,18.4013,11091800.0
2021-07-20 13:30:00,18.44,18.46,18.31,18.37,13736110.0,18.4013,18.4212,18.2716,18.3314,13736110.0
2021-07-20 14:00:00,18.37,18.55,18.36,18.54,12770400.0,18.3314,18.5111,18.3215,18.5011,12770400.0
2021-07-20 14:30:00,18.54,18.64,18.51,18.61,17744230.0,18.5011,18.6009,18.4711,18.5709,17744230.0
2021-07-20 15:00:00,18.61,18.78,18.59,18.72,24470530.0,18.5709,18.7406,18.551,18.6807,24470530.0
2021-07-20 15:30:00,18.71,18.84,18.6,18.61,31040980.0,18.6707,18.8005,18.561,18.5709,31040980.0
2021-07-21 09:30:00,18.88,19.39,18.74,19.36,62996270.0,18.8404,19.3493,18.7007,19.3194,62996270.0
2021-07-21 10:00:00,19.36,19.37,19.16,19.27,26674200.0,19.3194,19.3293,19.1198,19.2295,26674200.0
2021-07-21 10:30:00,19.27,19.33,19.18,19.29,17047490.0,19.2295,19.2894,19.1397,19.2495,17047490.0
2021-07-21 11:00:00,19.28,19.53,19.27,19.5,28320680.0,19.2395,19.489,19.2295,19.4591,28320680.0
2021-07-21 11:30:00,19.5,19.5,19.29,19.35,18909780.0,19.4591,19.4591,19.2495,19.3094,18909780.0
2021-07-21 12:00:00,19.34,19.34,19.22,19.33,12912570.0,19.2994,19.2994,19.1797,19.2894,12912570.0
2021-07-21 12:30:00,19.32,19.35,19.08,19.08,16340620.0,19.2794,19.3094,19.0399,19.0399,16340620.0
2021-07-21 13:00:00,19.09,19.28,19.06,19.23,15653550.0,19.0499,19.2395,19.02,19.1896,15653550.0
2021-07-21 13:30:00,19.22,19.28,19.16,19.19,9858880.0,19.1797,19.2395,19.1198,19.1497,9858880.0
2021-07-21 14:00:00,19.2,19.23,19.13,19.17,7275320.0,19.1597,19.1896,19.0898,19.1298,7275320.0
2021-07-21 14:30:00,19.18,19.23,19.13,19.2,8929800.0,19.1397,19.1896,19.0898,19.1597,8929800.0
2021-07-21 15:00:00,19.21,19.27,19.17,19.18,11564910.0,19.1697,19.2295,19.1298,19.1397,11564910.0
2021-07-21 15:30:00,19.18,19.42,19.18,19.41,27800440.0,19.1397,19.3792,19.1397,19.3693,27800440.0
2021-07-22 09:30:00,19.64,19.89,19.43,19.56,62369090.0,19.5988,19.8482,19.3892,19.5189,62369090.0
2021-07-22 10:00:00,19.57,19.65,19.46,19.55,22212220.0,19.5289,19.6088,19.4192,19.509,22212220.0
2021-07-22 10:30:00,19.55,19.56,19.39,19.44,18376780.0,19.509,19.5189,19.3493,19.3992,18376780.0
2021-07-22 11:00:00,19.44,19.49,19.28,19.33,16402000.0,19.3992,19.4491,19.2395,19.2894,16402000.0
2021-07-22 11:30:00,19.33,19.51,19.28,19.47,16111360.0,19.2894,19.469,19.2395,19.4291,16111360.0
2021-07-22 12:00:00,19.48,19.49,19.29,19.38,13624120.0,19.4391,19.4491,19.2495,19.3393,13624120.0
2021-07-22 12:30:00,19.38,19.44,19.33,19.43,9762250.0,19.3393,19.3992,19.2894,19.3892,9762250.0
2021-07-22 13:00:00,19.43,19.48,19.42,19.44,10406820.0,19.3892,19.4391,19.3792,19.3992,10406820.0
2021-07-22 13:30:00,19.44,19.46,19.39,19.42,8271010.0,19.3992,19.4192,19.3493,19.3792,8271010.0
2021-07-22 14:00:00,19.41,19.45,19.37,19.43,8350830.0,19.3693,19.4092,19.3293,19.3892,8350830.0
2021-07-22 14:30:00,19.43,19.53,19.39,19.53,13369580.0,19.3892,19.489,19.3493,19.489,13369580.0
2021-07-22 15:00:00,19.53,19.58,19.49,19.58,13490100.0,19.489,19.5389,19.4491,19.5389,13490100.0
2021-07-22 15:30:00,19.58,19.62,19.56,19.6,22933550.0,19.5389,19.5788,19.5189,19.5589,22933550.0
2021-07-23 09:30:00,19.67,19.7,19.35,19.44,24914060.0,19.6287,19.6586,19.3094,19.3992,24914060.0
2021-07-23 10:00:00,19.43,19.45,19.25,19.29,14847730.0,19.3892,19.4092,19.2096,19.2495,14847730.0
2021-07-23 10:30:00,19.29,19.36,19.25,19.3,10224580.0,19.2495,19.3194,19.2096,19.2595,10224580.0
2021-07-23 11:00:00,19.31,19.44,19.26,19.43,10582030.0,19.2695,19.3992,19.2196,19.3892,10582030.0
2021-07-23 11:30:00,19.43,19.53,19.41,19.49,10255080.0,19.3892,19.489,19.3693,19.4491,10255080.0
2021-07-23 12:00:00,19.49,19.53,19.43,19.47,7581460.0,19.4491,19.489,19.3892,19.4291,7581460.0
2021-07-23 12:30:00,19.47,19.48,19.41,19.44,4670210.0,19.4291,19.4391,19.3693,19.3992,4670210.0
2021-07-23 13:00:00,19.44,19.49,19.42,19.47,4851260.0,19.3992,19.4491,19.3792,19.4291,4851260.0
2021-07-23 13:30:00,19.47,19.49,19.45,19.46,4619130.0,19.4291,19.4491,19.4092,19.4192,4619130.0
2021-07-23 14:00:00,19.46,19.56,19.44,19.56,7399090.0,19.4192,19.5189,19.3992,19.5189,7399090.0
2021-07-23 14:30:00,19.56,19.57,19.49,19.49,9570040.0,19.5189,19.5289,19.4491,19.4491,9570040.0
2021-07-23 15:00:00,19.49,19.52,19.48,19.48,7433240.0,19.4491,19.479,19.4391,19.4391,7433240.0
2021-07-23 15:30:00,19.49,19.57,19.48,19.55,18216570.0,19.4491,19.5289,19.4391,19.509,18216570.0
2021-07-26 09:30:00,19.31,19.36,18.91,19.34,30058110.0,19.2695,19.3194,18.8703,19.2994,30058110.0
2021-07-26 10:00:00,19.34,19.44,19.32,19.41,12730550.0,19.2994,19.3992,19.2794,19.3693,12730550.0
2021-07-26 10:30:00,19.4,19.42,19.21,19.28,11139910.0,19.3593,19.3792,19.1697,19.2395,11139910.0
2021-07-26 11:00:00,19.28,19.31,19.22,19.28,6341660.0,19.2395,19.2695,19.1797,19.2395,6341660.0
2021-07-26 11:30:00,19.28,19.33,19.26,19.3,4563740.0,19.2395,19.2894,19.2196,19.2595,4563740.0
2021-07-26 12:00:00,19.31,19.31,19.2,19.22,6938360.0,19.2695,19.2695,19.1597,19.1797,6938360.0
2021-07-26 12:30:00,19.22,19.22,19.11,19.17,11730450.0,19.1797,19.1797,19.0699,19.1298,11730450.0
2021-07-26 13:00:00,19.17,19.22,19.15,19.22,6189690.0,19.1298,19.1797,19.1098,19.1797,6189690.0
2021-07-26 13:30:00,19.22,19.23,19.16,19.18,4842820.0,19.1797,19.1896,19.1198,19.1397,4842820.0
2021-07-26 14:00:00,19.18,19.19,19.07,19.15,7446290.0,19.1397,19.1497,19.03,19.1098,7446290.0
2021-07-26 14:30:00,19.14,19.19,19.13,19.16,7498680.0,19.0998,19.1497,19.0898,19.1198,7498680.0
2021-07-26 15:00:00,19.16,19.28,19.15,19.27,7214530.0,19.1198,19.2395,19.1098,19.2295,7214530.0
2021-07-26 15:30:00,19.27,19.31,19.22,19.29,14060400.0,19.2295,19.2695,19.1797,19.2495,14060400.0
2021-07-27 09:30:00,19.27,19.62,19.26,19.31,32575090.0,19.2295,19.5788,19.2196,19.2695,32575090.0
2021-07-27 10:00:00,19.3,19.31,19.04,19.23,20373900.0,19.2595,19.2695,19.0,19.1896,20373900.0
2021-07-27 10:30:00,19.23,19.24,18.94,19.09,16182180.0,19.1896,19.1996,18.9002,19.0499,16182180.0
2021-07-27 11:00:00,19.09,19.14,18.93,19.04,12960950.0,19.0499,19.0998,18.8903,19.0,12960950.0
2021-07-27 11:30:00,19.04,19.04,18.87,18.95,11337580.0,19.0,19.0,18.8304,18.9102,11337580.0
2021-07-27 12:00:00,18.94,18.95,18.78,18.93,10682930.0,18.9002,18.9102,18.7406,18.8903,10682930.0
2021-07-27 12:30:00,18.93,18.98,18.89,18.89,6513380.0,18.8903,18.9402,18.8503,18.8503,6513380.0
2021-07-27 13:00:00,18.89,18.91,18.74,18.81,7951520.0,18.8503,18.8703,18.7007,18.7705,7951520.0
2021-07-27 13:30:00,18.8,18.86,18.78,18.83,7490010.0,18.7605,18.8204,18.7406,18.7905,7490010.0
2021-07-27 14:00:00,18.83,19.03,18.83,18.98,8905540.0,18.7905,18.9901,18.7905,18.9402,8905540.0
2021-07-27 14:30:00,18.98,19.11,18.97,19.1,9162540.0,18.9402,19.0699,18.9302,19.0599,9162540.0
2021-07-27 15:00:00,19.1,19.17,19.09,19.13,12003810.0,19.0599,19.1298,19.0499,19.0898,12003810.0
2021-07-27 15:30:00,19.14,19.21,19.07,19.21,13703190.0,19.0998,19.1697,19.03,19.1697,13703190.0
2021-07-28 09:30:00,19.29,19.39,19.0,19.25,23337270.0,19.2495,19.3493,18.9601,19.2096,23337270.0
2021-07-28 10:00:00,19.26,19.53,19.23,19.4,19813200.0,19.2196,19.489,19.1896,19.3593,19813200.0
2021-07-28 10:30:00,19.39,19.44,19.26,19.43,10953950.0,19.3493,19.3992,19.2196,19.3892,10953950.0
2021-07-28 11:00:00,19.43,19.52,19.4,19.42,9586030.0,19.3892,19.479,19.3593,19.3792,9586030.0
2021-07-28 11:30:00,19.42,19.56,19.37,19.52,10805450.0,19.3792,19.5189,19.3293,19.479,10805450.0
2021-07-28 12:00:00,19.52,19.65,19.52,19.59,10918700.0,19.479,19.6088,19.479,19.5489,10918700.0
2021-07-28 12:30:00,19.59,19.63,19.51,19.52,6924340.0,19.5489,19.5888,19.469,19.479,6924340.0
2021-07-28 13:00:00,19.52,19.56,19.44,19.47,5317930.0,19.479,19.5189,19.3992,19.4291,5317930.0
2021-07-28 13:30:00,19.47,19.47,19.39,19.44,5283430.0,19.4291,19.4291,19.3493,19.3992,5283430.0
2021-07-28 14:00:00,19.44,19.54,19.35,19.54,8293000.0,19.3992,19.499,19.3094,19.499,8293000.0
2021-07-28 14:30:00,19.54,19.6,19.43,19.54,7471070.0,19.499,19.5589,19.3892,19.499,7471070.0
2021-07-28 15:00:00,19.54,19.57,19.5,19.57,5085210.0,19.499,19.5289,19.4591,19.5289,5085210.0
2021-07-28 15:30:00,19.57,19.59,19.5,19.5,10217350.0,19.5289,19.5489,19.4591,19.4591,10217350.0
2021-07-29 09:30:00,19.55,19.83,19.33,19.71,28343050.0,19.509,19.7884,19.2894,19.6686,28343050.0
2021-07-29 10:00:00,19.72,19.8,19.61,19.79,13864350.0,19.6786,19.7584,19.5688,19.7485,13864350.0
2021-07-29 10:30:00,19.79,19.84,19.76,19.78,15159430.0,19.7485,19.7984,19.7185,19.7385,15159430.0
2021-07-29 11:00:00,19.79,19.85,19.73,19.8,8813400.0,19.7485,19.8083,19.6886,19.7584,8813400.0
2021-07-29 11:30:00,19.8,19.83,19.72,19.75,8283910.0,19.7584,19.7884,19.6786,19.7085,8283910.0
2021-07-29 12:00:00,19.74,19.81,19.74,19.76,6569970.0,19.6986,19.7684,19.6986,19.7185,6569970.0
2021-07-29 12:30:00,19.76,19.77,19.65,19.71,6562120.0,19.7185,19.7285,19.6088,19.6686,6562120.0
2021-07-29 13:00:00,19.71,19.75,19.65,19.69,4653770.0,19.6686,19.7085,19.6088,19.6487,4653770.0
2021-07-29 13:30:00,19.69,19.72,19.66,19.7,4165670.0,19.6487,19.6786,19.6187,19.6586,4165670.0
2021-07-29 14:00:00,19.7,19.71,19.64,19.68,3988490.0,19.6586,19.6686,19.5988,19.6387,3988490.0
2021-07-29 14:30:00,19.68,19.71,19.64,19.67,5309270.0,19.6387,19.6686,19.5988,19.6287,5309270.0
2021-07-29 15:00:00,19.67,19.7,19.56,19.61,7507620.0,19.6287,19.6586,19.5189,19.5688,7507620.0
2021-07-29 15:30:00,19.61,19.7,19.6,19.66,14448660.0,19.5688,19.6586,19.5589,19.6187,14448660.0
2021-07-30 09:30:00,19.43,19.54,19.26,19.5,26361720.0,19.3892,19.499,19.2196,19.4591,26361720.0
2021-07-30 10:00:00,19.51,19.63,19.44,19.51,15617210.0,19.469,19.5888,19.3992,19.469,15617210.0
2021-07-30 10:30:00,19.52,19.54,19.38,19.4,11892780.0,19.479,19.499,19.3393,19.3593,11892780.0
2021-07-30 11:00:00,19.4,19.48,19.36,19.43,9523010.0,19.3593,19.4391,19.3194,19.3892,9523010.0
2021-07-30 11:30:00,19.43,19.45,19.36,19.44,5132260.0,19.3892,19.4092,19.3194,19.3992,5132260.0
2021-07-30 12:00:00,19.43,19.48,19.39,19.4,4340390.0,19.3892,19.4391,19.3493,19.3593,4340390.0
2021-07-30 12:30:00,19.39,19.47,19.38,19.45,3946750.0,19.3493,19.4291,19.3393,19.4092,3946750.0
2021-07-30 13:00:00,19.45,19.46,19.39,19.41,3817110.0,19.4092,19.4192,19.3493,19.3693,3817110.0
2021-07-30 13:30:00,19.41,19.54,19.4,19.46,6746400.0,19.3693,19.499,19.3593,19.4192,6746400.0
2021-07-30 14:00:00,19.46,19.53,19.43,19.5,4751600.0,19.4192,19.489,19.3892,19.4591,4751600.0
2021-07-30 14:30:00,19.49,19.51,19.43,19.48,4049510.0,19.4491,19.469,19.3892,19.4391,4049510.0
2021-07-30 15:00:00,19.48,19.51,19.46,19.48,4147300.0,19.4391,19.469,19.4192,19.4391,4147300.0
2021-07-30 15:30:00,19.48,19.51,19.45,19.49,12322070.0,19.4391,19.469,19.4092,19.4491,12322070.0
2021-08-02 09:30:00,19.7,19.72,19.36,19.56,26442210.0,19.6586,19.6786,19.3194,19.5189,26442210.0
2021-08-02 10:00:00,19.56,19.65,19.42,19.6,13784450.0,19.5189,19.6088,19.3792,19.5589,13784450.0
2021-08-02 10:30:00,19.6,19.8,19.55,19.78,13880480.0,19.5589,19.7584,19.509,19.7385,13880480.0
2021-08-02 11:00:00,19.79,19.95,19.72,19.85,22964800.0,19.7485,19.9081,19.6786,19.8083,22964800.0
2021-08-02 11:30:00,19.85,19.96,19.79,19.8,11052620.0,19.8083,19.9181,19.7485,19.7584,11052620.0
2021-08-02 12:00:00,19.8,19.83,19.68,19.81,12094520.0,19.7584,19.7884,19.6387,19.7684,12094520.0
2021-08-02 12:30:00,19.82,19.89,19.78,19.83,5892300.0,19.7784,19.8482,19.7385,19.7884,5892300.0
2021-08-02 13:00:00,19.83,19.92,19.82,19.86,7741530.0,19.7884,19.8782,19.7784,19.8183,7741530.0
2021-08-02 13:30:00,19.86,19.89,19.82,19.85,4732690.0,19.8183,19.8482,19.7784,19.8083,4732690.0
2021-08-02 14:00:00,19.85,19.92,19.84,19.88,5246560.0,19.8083,19.8782,19.7984,19.8383,5246560.0
2021-08-02 14:30:00,19.88,19.96,19.86,19.87,7585390.0,19.8383,19.9181,19.8183,19.8283,7585390.0
2021-08-02 15:00:00,19.87,19.9,19.72,19.75,8789980.0,19.8283,19.8582,19.6786,19.7085,8789980.0
2021-08-02 15:30:00,19.75,19.78,19.68,19.75,15469890.0,19.7085,19.7385,19.6387,19.7085,15469890.0
2021-08-03 09:30:00,19.74,20.22,19.74,19.82,45784900.0,19.6986,20.1776,19.6986,19.7784,45784900.0
2021-08-03 10:00:00,19.82,19.98,19.63,19.92,21535090.0,19.7784,19.9381,19.5888,19.8782,21535090.0
2021-08-03 10:30:00,19.92,19.93,19.76,19.91,12018640.0,19.8782,19.8882,19.7185,19.8682,12018640.0
2021-08-03 11:00:00,19.91,19.97,19.22,19.45,50099460.0,19.8682,19.9281,19.1797,19.4092,50099460.0
2021-08-03 11:30:00,19.45,19.75,19.35,19.72,22364130.0,19.4092,19.7085,19.3094,19.6786,22364130.0
2021-08-03 12:00:00,19.73,19.77,19.64,19.68,9433950.0,19.6886,19.7285,19.5988,19.6387,9433950.0
2021-08-03 12:30:00,19.68,19.8,19.65,19.8,10236610.0,19.6387,19.7584,19.6088,19.7584,10236610.0
2021-08-03 13:00:00,19.8,19.86,19.67,19.7,12777130.0,19.7584,19.8183,19.6287,19.6586,12777130.0
2021-08-03 13:30:00,19.7,19.77,19.66,19.7,8214080.0,19.6586,19.7285,19.6187,19.6586,8214080.0
2021-08-03 14:00:00,19.71,19.79,19.62,19.76,8466230.0,19.6686,19.7485,19.5788,19.7185,8466230.0
2021-08-03 14:30:00,19.76,19.77,19.68,19.75,7564070.0,19.7185,19.7285,19.6387,19.7085,7564070.0
2021-08-03 15:00:00,19.76,19.82,19.73,19.79,7687720.0,19.7185,19.7784,19.6886,19.7485,7687720.0
2021-08-03 15:30:00,19.8,19.83,19.75,19.82,13791230.0,19.7584,19.7884,19.7085,19.7784,13791230.0
2021-08-04 09:30:00,19.99,20.15,19.83,20.01,29713770.0,19.948,20.1077,19.7884,19.968,29713770.0
2021-08-04 10:00:00,20.01,20.04,19.86,19.93,13001800.0,19.968,19.9979,19.8183,19.8882,13001800.0
2021-08-04 10:30:00,19.92,20.18,19.84,20.13,19597950.0,19.8782,20.1376,19.7984,20.0877,19597950.0
2021-08-04 11:00:00,20.13,20.26,20.05,20.1,18288710.0,20.0877,20.2175,20.0079,20.0578,18288710.0
2021-08-04 11:30:00,20.1,20.17,20.0,20.07,8285090.0,20.0578,20.1277,19.958,20.0279,8285090.0
2021-08-04 12:00:00,20.08,20.21,20.04,20.21,8008340.0,20.0378,20.1676,19.9979,20.1676,8008340.0
2021-08-04 12:30:00,20.21,20.22,20.14,20.2,6021880.0,20.1676,20.1776,20.0977,20.1576,6021880.0
2021-08-04 13:00:00,20.2,20.27,20.19,20.24,8350180.0,20.1576,20.2274,20.1476,20.1975,8350180.0
2021-08-04 13:30:00,20.25,20.27,20.14,20.21,8277760.0,20.2075,20.2274,20.0977,20.1676,8277760.0
2021-08-04 14:00:00,20.21,20.27,20.15,20.25,7369640.0,20.1676,20.2274,20.1077,20.2075,7369640.0
2021-08-04 14:30:00,20.25,20.28,20.2,20.22,7439210.0,20.2075,20.2374,20.1576,20.1776,7439210.0
2021-08-04 15:00:00,20.22,20.24,20.16,20.23,6912890.0,20.1776,20.1975,20.1177,20.1875,6912890.0
2021-08-04 15:30:00,20.23,20.32,20.2,20.27,17313910.0,20.1875,20.2773,20.1576,20.2274,17313910.0
2021-08-05 09:30:00,20.5,20.73,20.47,20.64,36740160.0,20.457,20.6865,20.427,20.5967,36740160.0
2021-08-05 10:00:00,20.64,20.67,20.34,20.47,18256450.0,20.5967,20.6266,20.2973,20.427,18256450.0
2021-08-05 10:30:00,20.47,20.57,20.39,20.55,11241290.0,20.427,20.5268,20.3472,20.5069,11241290.0
2021-08-05 11:00:00,20.55,20.62,20.51,20.53,10496010.0,20.5069,20.5767,20.4669,20.4869,10496010.0
2021-08-05 11:30:00,20.54,20.61,20.48,20.51,10129350.0,20.4969,20.5667,20.437,20.4669,10129350.0
2021-08-05 12:00:00,20.53,20.63,20.51,20.59,7111440.0,20.4869,20.5867,20.4669,20.5468,7111440.0
2021-08-05 12:30:00,20.59,20.65,20.58,20.59,6871610.0,20.5468,20.6067,20.5368,20.5468,6871610.0
2021-08-05 13:00:00,20.59,20.63,20.55,20.57,5282200.0,20.5468,20.5867,20.5069,20.5268,5282200.0
2021-08-05 13:30:00,20.57,20.65,20.56,20.63,7265460.0,20.5268,20.6067,20.5168,20.5867,7265460.0
2021-08-05 14:00:00,20.63,20.63,20.58,20.58,4819030.0,20.5867,20.5867,20.5368,20.5368,4819030.0
2021-08-05 14:30:00,20.58,20.64,20.56,20.63,6767440.0,20.5368,20.5967,20.5168,20.5867,6767440.0
2021-08-05 15:00:00,20.63,20.64,20.57,20.61,6952490.0,20.5867,20.5967,20.5268,20.5667,6952490.0
2021-08-05 15:30:00,20.61,20.65,20.54,20.64,16201360.0,20.5667,20.6067,20.4969,20.5967,16201360.0
2021-08-06 09:30:00,20.48,20.57,20.35,20.47,29106560.0,20.437,20.5268,20.3073,20.427,29106560.0
2021-08-06 10:00:00,20.47,20.56,20.38,20.53,18549050.0,20.427,20.5168,20.3372,20.4869,18549050.0
2021-08-06 10:30:00,20.53,20.56,20.37,20.37,9764150.0,20.4869,20.5168,20.3272,20.3272,9764150.0
2021-08-06 11:00:00,20.38,20.41,20.21,20.36,13711660.0,20.3372,20.3672,20.1676,20.3173,13711660.0
2021-08-06 11:30:00,20.37,20.45,20.34,20.44,10647050.0,20.3272,20.4071,20.2973,20.3971,10647050.0
2021-08-06 12:00:00,20.44,20.46,20.37,20.45,6664520.0,20.3971,20.4171,20.3272,20.4071,6664520.0
2021-08-06 12:30:00,20.45,20.47,20.39,20.45,3555340.0,20.4071,20.427,20.3472,20.4071,3555340.0
2021-08-06 13:00:00,20.45,20.49,20.43,20.44,3496470.0,20.4071,20.447,20.3871,20.3971,3496470.0
2021-08-06 13:30:00,20.44,20.45,20.38,20.42,3791360.0,20.3971,20.4071,20.3372,20.3771,3791360.0
2021-08-06 14:00:00,20.42,20.46,20.39,20.42,3913320.0,20.3771,20.4171,20.3472,20.3771,3913320.0
2021-08-06 14:30:00,20.42,20.43,20.34,20.36,4530830.0,20.3771,20.3871,20.2973,20.3173,4530830.0
2021-08-06 15:00:00,20.36,20.41,20.35,20.4,4328590.0,20.3173,20.3672,20.3073,20.3572,4328590.0
2021-08-06 15:30:00,20.4,20.43,20.35,20.36,10428850.0,20.3572,20.3871,20.3073,20.3173,10428850.0
2021-08-09 09:30:00,20.46,20.51,20.14,20.47,19304490.0,20.4171,20.4669,20.0977,20.427,19304490.0
2021-08-09 10:00:00,20.47,20.49,20.35,20.42,9919190.0,20.427,20.447,20.3073,20.3771,9919190.0
2021-08-09 10:30:00,20.42,20.5,20.31,20.38,14590410.0,20.3771,20.457,20.2674,20.3372,14590410.0
2021-08-09 11:00:00,20.38,20.41,20.29,20.32,7810250.0,20.3372,20.3672,20.2474,20.2773,7810250.0
2021-08-09 11:30:00,20.33,20.38,20.31,20.36,4922320.0,20.2873,20.3372,20.2674,20.3173,4922320.0
2021-08-09 12:00:00,20.36,20.41,20.3,20.32,5185090.0,20.3173,20.3672,20.2574,20.2773,5185090.0
2021-08-09 12:30:00,20.32,20.37,20.29,20.32,4211400.0,20.2773,20.3272,20.2474,20.2773,4211400.0
2021-08-09 13:00:00,20.32,20.35,20.26,20.28,4587480.0,20.2773,20.3073,20.2175,20.2374,4587480.0
2021-08-09 13:30:00,20.28,20.33,20.27,20.31,3987390.0,20.2374,20.2873,20.2274,20.2674,3987390.0
2021-08-09 14:00:00,20.31,20.32,20.27,20.29,2718560.0,20.2674,20.2773,20.2274,20.2474,2718560.0
2021-08-09 14:30:00,20.29,20.33,20.28,20.31,3902610.0,20.2474,20.2873,20.2374,20.2674,3902610.0
2021-08-09 15:00:00,20.31,20.34,20.28,20.32,4865370.0,20.2674,20.2973,20.2374,20.2773,4865370.0
2021-08-09 15:30:00,20.32,20.35,20.29,20.29,8716680.0,20.2773,20.3073,20.2474,20.2474,8716680.0
2021-08-10 09:30:00,20.35,20.43,20.18,20.34,24504560.0,20.3073,20.3871,20.1376,20.2973,24504560.0
2021-08-10 10:00:00,20.35,20.38,20.18,20.18,13432810.0,20.3073,20.3372,20.1376,20.1376,13432810.0
2021-08-10 10:30:00,20.18,20.18,19.89,19.96,16816560.0,20.1376,20.1376,19.8482,19.9181,16816560.0
2021-08-10 11:00:00,19.96,19.97,19.83,19.93,12069030.0,19.9181,19.9281,19.7884,19.8882,12069030.0
2021-08-10 11:30:00,19.93,20.04,19.91,19.97,11275410.0,19.8882,19.9979,19.8682,19.9281,11275410.0
2021-08-10 12:00:00,19.97,20.09,19.97,20.06,6215780.0,19.9281,20.0478,19.9281,20.0179,6215780.0
2021-08-10 12:30:00,20.06,20.08,19.99,19.99,4228420.0,20.0179,20.0378,19.948,19.948,4228420.0
2021-08-10 13:00:00,19.99,20.05,19.99,20.02,4976840.0,19.948,20.0079,19.948,19.978,4976840.0
2021-08-10 13:30:00,20.02,20.05,19.91,19.99,4291200.0,19.978,20.0079,19.8682,19.948,4291200.0
2021-08-10 14:00:00,19.99,20.01,19.88,19.96,5155020.0,19.948,19.968,19.8383,19.9181,5155020.0
2021-08-10 14:30:00,19.96,20.03,19.95,20.02,4547550.0,19.9181,19.988,19.9081,19.978,4547550.0
2021-08-10 15:00:00,20.02,20.04,20.0,20.02,3197160.0,19.978,19.9979,19.958,19.978,3197160.0
2021-08-10 15:30:00,20.02,20.03,19.88,19.94,12616230.0,19.978,19.988,19.8383,19.8981,12616230.0
2021-08-11 09:30:00,20.05,20.05,19.73,19.89,20461340.0,20.0079,20.0079,19.6886,19.8482,20461340.0
2021-08-11 10:00:00,19.9,19.98,19.74,19.8,12774790.0,19.8582,19.9381,19.6986,19.7584,12774790.0
2021-08-11 10:30:00,19.8,19.84,19.58,19.58,13068450.0,19.7584,19.7984,19.5389,19.5389,13068450.0
2021-08-11 11:00:00,19.59,19.61,19.43,19.54,15159380.0,19.5489,19.5688,19.3892,19.499,15159380.0
2021-08-11 11:30:00,19.54,19.58,19.45,19.51,7732930.0,19.499,19.5389,19.4092,19.469,7732930.0
2021-08-11 12:00:00,19.51,19.61,19.5,19.58,7195010.0,19.469,19.5688,19.4591,19.5389,7195010.0
2021-08-11 12:30:00,19.58,19.65,19.57,19.59,5610250.0,19.5389,19.6088,19.5289,19.5489,5610250.0
2021-08-11 13:00:00,19.6,19.72,19.59,19.69,5118430.0,19.5589,19.6786,19.5489,19.6487,5118430.0
2021-08-11 13:30:00,19.69,19.7,19.54,19.6,4885870.0,19.6487,19.6586,19.499,19.5589,4885870.0
2021-08-11 14:00:00,19.61,19.68,19.59,19.64,4729350.0,19.5688,19.6387,19.5489,19.5988,4729350.0
2021-08-11 14:30:00,19.64,19.69,19.63,19.68,4354170.0,19.5988,19.6487,19.5888,19.6387,4354170.0
2021-08-11 15:00:00,19.68,19.73,19.66,19.71,4578220.0,19.6387,19.6886,19.6187,19.6686,4578220.0
2021-08-11 15:30:00,19.71,19.73,19.65,19.7,10899190.0,19.6686,19.6886,19.6088,19.6586,10899190.0
2021-08-12 09:30:00,19.87,19.88,19.68,19.74,17935630.0,19.8283,19.8383,19.6387,19.6986,17935630.0
2021-08-12 10:00:00,19.74,19.86,19.62,19.86,11946210.0,19.6986,19.8183,19.5788,19.8183,11946210.0
2021-08-12 10:30:00,19.86,19.9,19.78,19.85,9449740.0,19.8183,19.8582,19.7385,19.8083,9449740.0
2021-08-12 11:00:00,19.85,19.9,19.79,19.9,7151710.0,19.8083,19.8582,19.7485,19.8582,7151710.0
2021-08-12 11:30:00,19.89,20.03,19.89,19.97,12272920.0,19.8482,19.988,19.8482,19.9281,12272920.0
2021-08-12 12:00:00,19.97,19.97,19.87,19.88,6005170.0,19.9281,19.9281,19.8283,19.8383,6005170.0
2021-08-12 12:30:00,19.88,19.93,19.82,19.91,7813800.0,19.8383,19.8882,19.7784,19.8682,7813800.0
2021-08-12 13:00:00,19.91,19.95,19.86,19.9,5118730.0,19.8682,19.9081,19.8183,19.8582,5118730.0
2021-08-12 13:30:00,19.9,19.96,19.9,19.91,4097180.0,19.8582,19.9181,19.8582,19.8682,4097180.0
2021-08-12 14:00:00,19.92,19.96,19.91,19.93,3576180.0,19.8782,19.9181,19.8682,19.8882,3576180.0
2021-08-12 14:30:00,19.93,20.0,19.93,19.98,4306180.0,19.8882,19.958,19.8882,19.9381,4306180.0
2021-08-12 15:00:00,19.99,20.02,19.94,19.96,5047720.0,19.948,19.978,19.8981,19.9181,5047720.0
2021-08-12 15:30:00,19.96,19.98,19.87,19.9,10554940.0,19.9181,19.9381,19.8283,19.8582,10554940.0
2021-08-13 09:30:00,19.91,20.15,19.85,19.89,22264770.0,19.8682,20.1077,19.8083,19.8482,22264770.0
2021-08-13 10:00:00,19.9,20.17,19.89,20.12,14642040.0,19.8582,20.1277,19.8482,20.0778,14642040.0
2021-08-13 10:30:00,20.11,20.14,20.03,20.11,9096880.0,20.0678,20.0977,19.988,20.0678,9096880.0
2021-08-13 11:00:00,20.11,20.15,20.05,20.11,6363030.0,20.0678,20.1077,20.0079,20.0678,6363030.0
2021-08-13 11:30:00,20.11,20.13,20.03,20.06,3645310.0,20.0678,20.0877,19.988,20.0179,3645310.0
2021-08-13 12:00:00,20.06,20.14,20.04,20.06,5938420.0,20.0179,20.0977,19.9979,20.0179,5938420.0
2021-08-13 12:30:00,20.06,20.15,20.01,20.14,9117390.0,20.0179,20.1077,19.968,20.0977,9117390.0
2021-08-13 13:00:00,20.14,20.21,20.12,20.13,11144870.0,20.0977,20.1676,20.0778,20.0877,11144870.0
2021-08-13 13:30:00,20.13,20.16,20.09,20.13,4469580.0,20.0877,20.1177,20.0478,20.0877,4469580.0
2021-08-13 14:00:00,20.13,20.13,20.07,20.1,5330540.0,20.0877,20.0877,20.0279,20.0578,5330540.0
2021-08-13 14:30:00,20.09,20.13,20.05,20.12,5103940.0,20.0478,20.0877,20.0079,20.0778,5103940.0
2021-08-13 15:00:00,20.13,20.15,20.07,20.13,5927540.0,20.0877,20.1077,20.0279,20.0877,5927540.0
2021-08-13 15:30:00,20.13,20.2,20.1,20.2,13872210.0,20.0877,20.1576,20.0578,20.1576,13872210.0
2021-08-16 09:30:00,20.12,20.29,19.78,19.79,31611090.0,20.0778,20.2474,19.7385,19.7485,31611090.0
2021-08-16 10:00:00,19.79,19.87,19.45,19.58,19937410.0,19.7485,19.8283,19.4092,19.5389,19937410.0
2021-08-16 10:30:00,19.58,19.68,19.49,19.52,15753140.0,19.5389,19.6387,19.4491,19.479,15753140.0
2021-08-16 11:00:00,19.52,19.63,19.48,19.61,9561230.0,19.479,19.5888,19.4391,19.5688,9561230.0
2021-08-16 11:30:00,19.61,19.72,19.6,19.66,8354120.0,19.5688,19.6786,19.5589,19.6187,8354120.0
2021-08-16 12:00:00,19.66,19.73,19.64,19.66,5631680.0,19.6187,19.6886,19.5988,19.6187,5631680.0
2021-08-16 12:30:00,19.66,19.67,19.61,19.66,5095030.0,19.6187,19.6287,19.5688,19.6187,5095030.0
2021-08-16 13:00:00,19.67,19.79,19.66,19.75,7456790.0,19.6287,19.7485,19.6187,19.7085,7456790.0
2021-08-16 13:30:00,19.75,19.85,19.73,19.81,8320680.0,19.7085,19.8083,19.6886,19.7684,8320680.0
2021-08-16 14:00:00,19.81,19.88,19.81,19.82,5441210.0,19.7684,19.8383,19.7684,19.7784,5441210.0
2021-08-16 14:30:00,19.82,19.92,19.81,19.89,6019650.0,19.7784,19.8782,19.7684,19.8482,6019650.0
2021-08-16 15:00:00,19.89,19.96,19.87,19.94,7550990.0,19.8482,19.9181,19.8283,19.8981,7550990.0
2021-08-16 15:30:00,19.95,19.96,19.86,19.96,14851390.0,19.9081,19.9181,19.8183,19.9181,14851390.0
2021-08-17 09:30:00,19.68,19.7,19.46,19.5,19958770.0,19.6387,19.6586,19.4192,19.4591,19958770.0
2021-08-17 10:00:00,19.49,19.61,19.38,19.56,15651010.0,19.4491,19.5688,19.3393,19.5189,15651010.0
2021-08-17 10:30:00,19.56,19.77,19.53,19.63,11864010.0,19.5189,19.7285,19.489,19.5888,11864010.0
2021-08-17 11:00:00,19.64,19.64,19.47,19.49,11006100.0,19.5988,19.5988,19.4291,19.4491,11006100.0
2021-08-17 11:30:00,19.49,19.52,19.35,19.36,9573530.0,19.4491,19.479,19.3094,19.3194,9573530.0
2021-08-17 12:00:00,19.36,19.49,19.34,19.48,8202040.0,19.3194,19.4491,19.2994,19.4391,8202040.0
2021-08-17 12:30:00,19.48,19.48,19.28,19.29,8957880.0,19.4391,19.4391,19.2395,19.2495,8957880.0
2021-08-17 13:00:00,19.29,19.41,19.27,19.4,7907770.0,19.2495,19.3693,19.2295,19.3593,7907770.0
2021-08-17 13:30:00,19.4,19.4,19.29,19.36,6681750.0,19.3593,19.3593,19.2495,19.3194,6681750.0
2021-08-17 14:00:00,19.36,19.43,19.36,19.37,5782540.0,19.3194,19.3892,19.3194,19.3293,5782540.0
2021-08-17 14:30:00,19.38,19.45,19.34,19.43,6163450.0,19.3393,19.4092,19.2994,19.3892,6163450.0
2021-08-17 15:00:00,19.43,19.47,19.4,19.41,6534050.0,19.3892,19.4291,19.3593,19.3693,6534050.0
2021-08-17 15:30:00,19.41,19.47,19.36,19.46,14351800.0,19.3693,19.4291,19.3194,19.4192,14351800.0
2021-08-18 09:30:00,19.5,19.63,19.36,19.59,23719150.0,19.4591,19.5888,19.3194,19.5489,23719150.0
2021-08-18 10:00:00,19.6,19.62,19.49,19.52,9848370.0,19.5589,19.5788,19.4491,19.479,9848370.0
2021-08-18 10:30:00,19.53,19.6,19.46,19.49,8637420.0,19.489,19.5589,19.4192,19.4491,8637420.0
2021-08-18 11:00:00,19.49,19.51,19.31,19.36,12842980.0,19.4491,19.469,19.2695,19.3194,12842980.0
2021-08-18 11:30:00,19.36,19.4,19.32,19.37,7851700.0,19.3194,19.3593,19.2794,19.3293,7851700.0
2021-08-18 12:00:00,19.37,19.4,19.26,19.37,9668460.0,19.3293,19.3593,19.2196,19.3293,9668460.0
2021-08-18 12:30:00,19.37,19.43,19.33,19.36,10441000.0,19.3293,19.3892,19.2894,19.3194,10441000.0
2021-08-18 13:00:00,19.36,19.42,19.33,19.35,6023780.0,19.3194,19.3792,19.2894,19.3094,6023780.0
2021-08-18 13:30:00,19.35,19.37,19.29,19.35,6415030.0,19.3094,19.3293,19.2495,19.3094,6415030.0
2021-08-18 14:00:00,19.35,19.44,19.18,19.32,17140150.0,19.3094,19.3992,19.1397,19.2794,17140150.0
2021-08-18 14:30:00,19.32,19.38,19.29,19.37,10113930.0,19.2794,19.3393,19.2495,19.3293,10113930.0
2021-08-18 15:00:00,19.37,19.38,19.25,19.26,11727000.0,19.3293,19.3393,19.2096,19.2196,11727000.0
2021-08-18 15:30:00,19.26,19.26,19.0,19.04,34784730.0,19.2196,19.2196,18.9601,19.0,34784730.0
2021-08-19 09:30:00,19.5,19.5,18.76,18.94,72761970.0,19.4591,19.4591,18.7206,18.9002,72761970.0
2021-08-19 10:00:00,18.93,19.4,18.92,19.32,44186360.0,18.8903,19.3593,18.8803,19.2794,44186360.0
2021-08-19 10:30:00,19.32,19.55,19.22,19.54,34410330.0,19.2794,19.509,19.1797,19.499,34410330.0
2021-08-19 11:00:00,19.54,20.27,19.54,20.11,97682900.0,19.499,20.2274,19.499,20.0678,97682900.0
2021-08-19 11:30:00,20.11,20.48,20.09,20.41,72014580.0,20.0678,20.437,20.0478,20.3672,72014580.0
2021-08-19 12:00:00,20.41,20.5,20.1,20.18,49156500.0,20.3672,20.457,20.0578,20.1376,49156500.0
2021-08-19 12:30:00,20.18,20.29,20.15,20.16,23065380.0,20.1376,20.2474,20.1077,20.1177,23065380.0
2021-08-19 13:00:00,20.16,20.16,19.93,20.0,27941300.0,20.1177,20.1177,19.8882,19.958,27941300.0
2021-08-19 13:30:00,20.0,20.04,19.89,19.91,20013140.0,19.958,19.9979,19.8482,19.8682,20013140.0
2021-08-19 14:00:00,19.91,19.92,19.6,19.62,41689090.0,19.8682,19.8782,19.5589,19.5788,41689090.0
2021-08-19 14:30:00,19.63,19.79,19.51,19.78,40235190.0,19.5888,19.7485,19.469,19.7385,40235190.0
2021-08-19 15:00:00,19.78,19.99,19.78,19.9,36510510.0,19.7385,19.948,19.7385,19.8582,36510510.0
2021-08-19 15:30:00,19.9,19.9,19.7,19.79,43518990.0,19.8582,19.8582,19.6586,19.7485,43518990.0
2021-08-20 09:30:00,20.0,20.32,19.93,20.32,78273700.0,19.958,20.2773,19.8882,20.2773,78273700.0
2021-08-20 10:00:00,20.32,20.47,20.18,20.37,49518550.0,20.2773,20.427,20.1376,20.3272,49518550.0
2021-08-20 10:30:00,20.37,20.59,20.36,20.46,49811630.0,20.3272,20.5468,20.3173,20.4171,49811630.0
2021-08-20 11:00:00,20.46,20.49,20.3,20.38,32431400.0,20.4171,20.447,20.2574,20.3372,32431400.0
2021-08-20 11:30:00,20.38,20.47,20.18,20.24,31454060.0,20.3372,20.427,20.1376,20.1975,31454060.0
2021-08-20 12:00:00,20.24,20.43,20.16,20.43,25374240.0,20.1975,20.3871,20.1177,20.3871,25374240.0
2021-08-20 12:30:00,20.43,20.54,20.4,20.51,24841260.0,20.3871,20.4969,20.3572,20.4669,24841260.0
2021-08-20 13:00:00,20.51,20.54,20.44,20.45,23864350.0,20.4669,20.4969,20.3971,20.4071,23864350.0
2021-08-20 13:30:00,20.45,20.59,20.45,20.54,20475730.0,20.4071,20.5468,20.4071,20.4969,20475730.0
2021-08-20 14:00:00,20.55,20.84,20.55,20.81,61143310.0,20.5069,20.7963,20.5069,20.7663,61143310.0
2021-08-20 14:30:00,20.81,20.87,20.68,20.79,48232460.0,20.7663,20.8262,20.6366,20.7464,48232460.0
2021-08-20 15:00:00,20.79,20.83,20.73,20.78,35507180.0,20.7464,20.7863,20.6865,20.7364,35507180.0
2021-08-20 15:30:00,20.78,20.86,20.72,20.82,58294890.0,20.7364,20.8162,20.6765,20.7763,58294890.0
2021-08-23 09:30:00,20.95,21.54,20.95,21.47,90524700.0,20.906,21.4948,20.906,21.4249,90524700.0
2021-08-23 10:00:00,21.47,21.65,21.44,21.54,46957520.0,21.4249,21.6046,21.395,21.4948,46957520.0
2021-08-23 10:30:00,21.54,21.7,21.4,21.69,37231560.0,21.4948,21.6544,21.3551,21.6445,37231560.0
2021-08-23 11:00:00,21.68,21.72,21.58,21.66,33489350.0,21.6345,21.6744,21.5347,21.6145,33489350.0
2021-08-23 11:30:00,21.66,21.78,21.61,21.73,27360210.0,21.6145,21.7343,21.5646,21.6844,27360210.0
2021-08-23 12:00:00,21.74,21.83,21.72,21.82,21458100.0,21.6944,21.7842,21.6744,21.7742,21458100.0
2021-08-23 12:30:00,21.82,21.89,21.77,21.82,25173640.0,21.7742,21.844,21.7243,21.7742,25173640.0
2021-08-23 13:00:00,21.82,21.86,21.78,21.8,13238820.0,21.7742,21.8141,21.7343,21.7542,13238820.0
2021-08-23 13:30:00,21.8,21.86,21.75,21.77,14117180.0,21.7542,21.8141,21.7043,21.7243,14117180.0
2021-08-23 14:00:00,21.77,21.88,21.76,21.83,18578890.0,21.7243,21.8341,21.7143,21.7842,18578890.0
2021-08-23 14:30:00,21.83,21.97,21.82,21.96,25593380.0,21.7842,21.9239,21.7742,21.9139,25593380.0
2021-08-23 15:00:00,21.96,22.0,21.85,21.87,35201890.0,21.9139,21.9538,21.8041,21.8241,35201890.0
2021-08-23 15:30:00,21.87,21.98,21.87,21.96,37093030.0,21.8241,21.9339,21.8241,21.9139,37093030.0
2021-08-24 09:30:00,21.76,21.86,21.54,21.57,53710780.0,21.7143,21.8141,21.4948,21.5247,53710780.0
2021-08-24 10:00:00,21.57,21.9,21.56,21.83,32617940.0,21.5247,21.854,21.5147,21.7842,32617940.0
2021-08-24 10:30:00,21.82,21.96,21.78,21.83,26025450.0,21.7742,21.9139,21.7343,21.7842,26025450.0
2021-08-24 11:00:00,21.83,21.87,21.74,21.78,14358860.0,21.7842,21.8241,21.6944,21.7343,14358860.0
2021-08-24 11:30:00,21.78,21.92,21.69,21.91,15563720.0,21.7343,21.874,21.6445,21.864,15563720.0
2021-08-24 12:00:00,21.91,21.93,21.81,21.81,10972500.0,21.864,21.884,21.7642,21.7642,10972500.0
2021-08-24 12:30:00,21.81,21.84,21.79,21.81,7825020.0,21.7642,21.7942,21.7443,21.7642,7825020.0
2021-08-24 13:00:00,21.82,21.87,21.79,21.82,6656600.0,21.7742,21.8241,21.7443,21.7742,6656600.0
2021-08-24 13:30:00,21.82,21.84,21.76,21.78,8057230.0,21.7742,21.7942,21.7143,21.7343,8057230.0
2021-08-24 14:00:00,21.78,21.79,21.72,21.74,6563660.0,21.7343,21.7443,21.6744,21.6944,6563660.0
2021-08-24 14:30:00,21.74,21.77,21.7,21.77,8238290.0,21.6944,21.7243,21.6544,21.7243,8238290.0
2021-08-24 15:00:00,21.76,21.87,21.76,21.85,12686550.0,21.7143,21.8241,21.7143,21.8041,12686550.0
2021-08-24 15:30:00,21.85,21.91,21.78,21.79,19010320.0,21.8041,21.864,21.7343,21.7443,19010320.0
2021-08-25 09:30:00,21.74,22.46,21.72,22.44,67702220.0,21.6944,22.4129,21.6744,22.3929,67702220.0
2021-08-25 10:00:00,22.44,22.47,22.27,22.32,39766480.0,22.3929,22.4228,22.2233,22.2731,39766480.0
2021-08-25 10:30:00,22.33,22.39,22.2,22.31,25936170.0,22.2831,22.343,22.1534,22.2632,25936170.0
2021-08-25 11:00:00,22.31,22.41,22.29,22.37,22177050.0,22.2632,22.363,22.2432,22.323,22177050.0
2021-08-25 11:30:00,22.37,22.44,22.29,22.33,16089880.0,22.323,22.3929,22.2432,22.2831,16089880.0
2021-08-25 12:00:00,22.33,22.36,22.23,22.36,14969880.0,22.2831,22.3131,22.1833,22.3131,14969880.0
2021-08-25 12:30:00,22.36,22.37,22.3,22.36,7378510.0,22.3131,22.323,22.2532,22.3131,7378510.0
2021-08-25 13:00:00,22.36,22.37,22.27,22.35,8556570.0,22.3131,22.323,22.2233,22.3031,8556570.0
2021-08-25 13:30:00,22.35,22.37,22.28,22.3,10898470.0,22.3031,22.323,22.2332,22.2532,10898470.0
2021-08-25 14:00:00,22.3,22.34,22.22,22.23,11138640.0,22.2532,22.2931,22.1734,22.1833,11138640.0
2021-08-25 14:30:00,22.23,22.32,22.2,22.29,10707820.0,22.1833,22.2731,22.1534,22.2432,10707820.0
2021-08-25 15:00:00,22.28,22.3,22.2,22.24,14219200.0,22.2332,22.2532,22.1534,22.1933,14219200.0
2021-08-25 15:30:00,22.24,22.26,22.2,22.21,16666540.0,22.1933,22.2133,22.1534,22.1634,16666540.0
2021-08-26 09:30:00,22.21,22.34,22.06,22.21,29819210.0,22.1634,22.2931,22.0137,22.1634,29819210.0
2021-08-26 10:00:00,22.2,22.31,21.95,22.04,21109280.0,22.1534,22.2632,21.9039,21.9937,21109280.0
2021-08-26 10:30:00,22.04,22.08,21.91,21.97,18002820.0,21.9937,22.0337,21.864,21.9239,18002820.0
2021-08-26 11:00:00,21.97,22.13,21.79,22.08,26584950.0,21.9239,22.0835,21.7443,22.0337,26584950.0
2021-08-26 11:30:00,22.08,22.13,21.99,22.11,11387160.0,22.0337,22.0835,21.9438,22.0636,11387160.0
2021-08-26 12:00:00,22.12,22.2,22.09,22.15,10925700.0,22.0736,22.1534,22.0436,22.1035,10925700.0
2021-08-26 12:30:00,22.15,22.18,22.08,22.1,6637720.0,22.1035,22.1334,22.0337,22.0536,6637720.0
2021-08-26 13:00:00,22.11,22.13,22.03,22.05,6299620.0,22.0636,22.0835,21.9838,22.0037,6299620.0
2021-08-26 13:30:00,22.05,22.12,22.04,22.08,5311830.0,22.0037,22.0736,21.9937,22.0337,5311830.0
2021-08-26 14:00:00,22.08,22.14,22.02,22.13,6465720.0,22.0337,22.0935,21.9738,22.0835,6465720.0
2021-08-26 14:30:00,22.13,22.18,22.06,22.06,11385610.0,22.0835,22.1334,22.0137,22.0137,11385610.0
2021-08-26 15:00:00,22.06,22.11,22.01,22.09,9321330.0,22.0137,22.0636,21.9638,22.0436,9321330.0
2021-08-26 15:30:00,22.09,22.14,22.06,22.07,11655520.0,22.0436,22.0935,22.0137,22.0237,11655520.0
2021-08-27 09:30:00,22.19,22.57,22.17,22.3,40352440.0,22.1434,22.5226,22.1235,22.2532,40352440.0
2021-08-27 10:00:00,22.31,22.56,22.26,22.42,31072060.0,22.2632,22.5126,22.2133,22.3729,31072060.0
2021-08-27 10:30:00,22.42,22.55,22.39,22.51,18125570.0,22.3729,22.5027,22.343,22.4627,18125570.0
2021-08-27 11:00:00,22.51,22.54,22.46,22.46,11966910.0,22.4627,22.4927,22.4129,22.4129,11966910.0
2021-08-27 11:30:00,22.47,22.49,22.43,22.48,7920320.0,22.4228,22.4428,22.3829,22.4328,7920320.0
2021-08-27 12:00:00,22.47,22.52,22.45,22.47,10892060.0,22.4228,22.4727,22.4029,22.4228,10892060.0
2021-08-27 12:30:00,22.47,22.54,22.46,22.49,9770470.0,22.4228,22.4927,22.4129,22.4428,9770470.0
2021-08-27 13:00:00,22.49,22.55,22.48,22.52,11966050.0,22.4428,22.5027,22.4328,22.4727,11966050.0
2021-08-27 13:30:00,22.52,22.61,22.49,22.58,14459680.0,22.4727,22.5625,22.4428,22.5326,14459680.0
2021-08-27 14:00:00,22.58,22.64,22.56,22.62,9290290.0,22.5326,22.5925,22.5126,22.5725,9290290.0
2021-08-27 14:30:00,22.62,22.7,22.62,22.68,13882970.0,22.5725,22.6523,22.5725,22.6324,13882970.0
2021-08-27 15:00:00,22.69,22.72,22.66,22.67,15158240.0,22.6424,22.6723,22.6124,22.6224,15158240.0
2021-08-27 15:30:00,22.67,22.69,22.61,22.64,22648690.0,22.6224,22.6424,22.5625,22.5925,22648690.0
2021-08-30 09:30:00,22.85,23.04,22.75,22.92,41774830.0,22.802,22.9916,22.7022,22.8719,41774830.0
2021-08-30 10:00:00,22.92,22.97,22.77,22.84,16703320.0,22.8719,22.9218,22.7222,22.7921,16703320.0
2021-08-30 10:30:00,22.83,22.9,22.8,22.81,11991740.0,22.7821,22.8519,22.7521,22.7621,11991740.0
2021-08-30 11:00:00,22.81,22.83,22.55,22.65,23618630.0,22.7621,22.7821,22.5027,22.6025,23618630.0
2021-08-30 11:30:00,22.65,22.72,22.59,22.7,13779950.0,22.6025,22.6723,22.5426,22.6523,13779950.0
2021-08-30 12:00:00,22.71,22.73,22.63,22.68,9838520.0,22.6623,22.6823,22.5825,22.6324,9838520.0
2021-08-30 12:30:00,22.68,22.7,22.59,22.63,10441370.0,22.6324,22.6523,22.5426,22.5825,10441370.0
2021-08-30 13:00:00,22.63,22.71,22.62,22.68,8105910.0,22.5825,22.6623,22.5725,22.6324,8105910.0
2021-08-30 13:30:00,22.68,22.74,22.65,22.74,7021330.0,22.6324,22.6923,22.6025,22.6923,7021330.0
2021-08-30 14:00:00,22.74,22.77,22.71,22.72,9635910.0,22.6923,22.7222,22.6623,22.6723,9635910.0
2021-08-30 14:30:00,22.73,22.77,22.71,22.76,6094900.0,22.6823,22.7222,22.6623,22.7122,6094900.0
2021-08-30 15:00:00,22.76,22.78,22.66,22.69,11312840.0,22.7122,22.7322,22.6124,22.6424,11312840.0
2021-08-30 15:30:00,22.69,22.73,22.66,22.68,15951670.0,22.6424,22.6823,22.6124,22.6324,15951670.0
2021-08-31 09:30:00,22.7,22.7,22.2,22.25,31969200.0,22.6564,22.6564,22.1574,22.2073,31969200.0
2021-08-31 10:00:00,22.25,22.32,22.12,22.24,23008210.0,22.2073,22.2771,22.0775,22.1973,23008210.0
2021-08-31 10:30:00,22.24,22.31,22.2,22.28,12829980.0,22.1973,22.2671,22.1574,22.2372,12829980.0
2021-08-31 11:00:00,22.28,22.38,22.26,22.37,15002280.0,22.2372,22.337,22.2172,22.327,15002280.0
2021-08-31 11:30:00,22.37,22.54,22.34,22.5,15626740.0,22.327,22.4967,22.2971,22.4568,15626740.0
2021-08-31 12:00:00,22.5,22.5,22.37,22.45,12960960.0,22.4568,22.4568,22.327,22.4069,12960960.0
2021-08-31 12:30:00,22.45,22.48,22.43,22.46,6714580.0,22.4069,22.4368,22.3869,22.4169,6714580.0
2021-08-31 13:00:00,22.46,22.47,22.41,22.43,5572210.0,22.4169,22.4268,22.367,22.3869,5572210.0
2021-08-31 13:30:00,22.43,22.5,22.42,22.48,4935430.0,22.3869,22.4568,22.3769,22.4368,4935430.0
2021-08-31 14:00:00,22.48,22.5,22.45,22.48,3857550.0,22.4368,22.4568,22.4069,22.4368,3857550.0
2021-08-31 14:30:00,22.48,22.53,22.47,22.51,4803080.0,22.4368,22.4867,22.4268,22.4668,4803080.0
2021-08-31 15:00:00,22.51,22.53,22.4,22.41,7192980.0,22.4668,22.4867,22.357,22.367,7192980.0
2021-08-31 15:30:00,22.41,22.51,22.37,22.38,18526160.0,22.367,22.4668,22.327,22.337,18526160.0
2021-09-01 09:30:00,22.5,22.68,22.36,22.59,27983240.0,22.4568,22.6364,22.317,22.5466,27983240.0
2021-09-01 10:00:00,22.6,22.69,22.51,22.56,12351730.0,22.5566,22.6464,22.4668,22.5167,12351730.0
2021-09-01 10:30:00,22.56,22.7,22.55,22.61,11048670.0,22.5167,22.6564,22.5067,22.5666,11048670.0
2021-09-01 11:00:00,22.61,22.64,22.49,22.49,9559460.0,22.5666,22.5965,22.4468,22.4468,9559460.0
2021-09-01 11:30:00,22.49,22.55,22.45,22.45,10239150.0,22.4468,22.5067,22.4069,22.4069,10239150.0
2021-09-01 12:00:00,22.45,22.52,22.41,22.46,12804350.0,22.4069,22.4767,22.367,22.4169,12804350.0
2021-09-01 12:30:00,22.46,22.53,22.44,22.51,7296780.0,22.4169,22.4867,22.3969,22.4668,7296780.0
2021-09-01 13:00:00,22.51,22.53,22.46,22.49,5212310.0,22.4668,22.4867,22.4169,22.4468,5212310.0
2021-09-01 13:30:00,22.49,22.5,22.44,22.48,5368670.0,22.4468,22.4568,22.3969,22.4368,5368670.0
2021-09-01 14:00:00,22.48,22.51,22.46,22.47,4288750.0,22.4368,22.4668,22.4169,22.4268,4288750.0
2021-09-01 14:30:00,22.47,22.49,22.37,22.42,6969320.0,22.4268,22.4468,22.327,22.3769,6969320.0
2021-09-01 15:00:00,22.41,22.56,22.39,22.52,10897800.0,22.367,22.5167,22.347,22.4767,10897800.0
2021-09-01 15:30:00,22.51,22.54,22.41,22.44,13268860.0,22.4668,22.4967,22.367,22.3969,13268860.0
2021-09-02 09:30:00,22.52,22.54,22.33,22.54,30815700.0,22.4767,22.4967,22.2871,22.4967,30815700.0
2021-09-02 10:00:00,22.54,22.57,22.38,22.42,17281480.0,22.4967,22.5266,22.337,22.3769,17281480.0
2021-09-02 10:30:00,22.42,22.51,22.4,22.47,11435110.0,22.3769,22.4668,22.357,22.4268,11435110.0
2021-09-02 11:00:00,22.47,22.59,22.45,22.57,10697680.0,22.4268,22.5466,22.4069,22.5266,10697680.0
2021-09-02 11:30:00,22.57,22.58,22.48,22.48,7206030.0,22.5266,22.5366,22.4368,22.4368,7206030.0
2021-09-02 12:00:00,22.48,22.49,22.4,22.43,9077300.0,22.4368,22.4468,22.357,22.3869,9077300.0
2021-09-02 12:30:00,22.43,22.48,22.4,22.46,6429760.0,22.3869,22.4368,22.357,22.4169,6429760.0
2021-09-02 13:00:00,22.46,22.49,22.38,22.39,6019450.0,22.4169,22.4468,22.337,22.347,6019450.0
2021-09-02 13:30:00,22.39,22.45,22.37,22.39,5606250.0,22.347,22.4069,22.327,22.347,5606250.0
2021-09-02 14:00:00,22.39,22.39,22.29,22.35,7790330.0,22.347,22.347,22.2472,22.3071,7790330.0
2021-09-02 14:30:00,22.35,22.43,22.34,22.41,4374280.0,22.3071,22.3869,22.2971,22.367,4374280.0
2021-09-02 15:00:00,22.41,22.42,22.34,22.36,5497780.0,22.367,22.3769,22.2971,22.317,5497780.0
2021-09-02 15:30:00,22.36,22.41,22.32,22.4,11180210.0,22.317,22.367,22.2771,22.357,11180210.0
2021-09-03 09:30:00,22.33,22.63,22.2,22.62,31617330.0,22.2871,22.5865,22.1574,22.5766,31617330.0
2021-09-03 10:00:00,22.62,22.79,22.6,22.72,28303960.0,22.5766,22.7462,22.5566,22.6764,28303960.0
2021-09-03 10:30:00,22.72,22.79,22.62,22.71,19388360.0,22.6764,22.7462,22.5766,22.6664,19388360.0
2021-09-03 11:00:00,22.71,22.89,22.67,22.81,24410860.0,22.6664,22.846,22.6265,22.7662,24410860.0
2021-09-03 11:30:00,22.81,22.91,22.8,22.84,15273750.0,22.7662,22.866,22.7562,22.7961,15273750.0
2021-09-03 12:00:00,22.84,22.95,22.78,22.94,16881920.0,22.7961,22.9059,22.7362,22.8959,16881920.0
2021-09-03 12:30:00,22.94,22.98,22.91,22.96,14443940.0,22.8959,22.9359,22.866,22.9159,14443940.0
2021-09-03 13:00:00,22.96,22.99,22.92,22.94,10330620.0,22.9159,22.9458,22.876,22.8959,10330620.0
2021-09-03 13:30:00,22.94,22.96,22.85,22.89,9382100.0,22.8959,22.9159,22.8061,22.846,9382100.0
2021-09-03 14:00:00,22.89,22.93,22.87,22.9,8327660.0,22.846,22.886,22.8261,22.856,8327660.0
2021-09-03 14:30:00,22.9,22.91,22.85,22.87,7751580.0,22.856,22.866,22.8061,22.8261,7751580.0
2021-09-03 15:00:00,22.87,22.91,22.85,22.86,7644830.0,22.8261,22.866,22.8061,22.8161,7644830.0
2021-09-03 15:30:00,22.86,22.89,22.82,22.84,15940360.0,22.8161,22.846,22.7762,22.7961,15940360.0
2021-09-07 09:30:00,22.81,22.9,22.52,22.63,31262360.0,22.7662,22.856,22.4767,22.5865,31262360.0
2021-09-07 10:00:00,22.63,22.65,22.53,22.63,17843440.0,22.5865,22.6065,22.4867,22.5865,17843440.0
2021-09-07 10:30:00,22.63,22.79,22.62,22.78,16506920.0,22.5865,22.7462,22.5766,22.7362,16506920.0
2021-09-07 11:00:00,22.78,22.79,22.56,22.61,11885770.0,22.7362,22.7462,22.5167,22.5666,11885770.0
2021-09-07 11:30:00,22.61,22.7,22.6,22.65,6770900.0,22.5666,22.6564,22.5566,22.6065,6770900.0
2021-09-07 12:00:00,22.65,22.69,22.6,22.65,8974880.0,22.6065,22.6464,22.5566,22.6065,8974880.0
2021-09-07 12:30:00,22.65,22.67,22.62,22.65,4054400.0,22.6065,22.6265,22.5766,22.6065,4054400.0
2021-09-07 13:00:00,22.65,22.72,22.6,22.72,7366500.0,22.6065,22.6764,22.5566,22.6764,7366500.0
2021-09-07 13:30:00,22.72,22.74,22.68,22.69,5469260.0,22.6764,22.6963,22.6364,22.6464,5469260.0
2021-09-07 14:00:00,22.69,22.73,22.66,22.69,4845240.0,22.6464,22.6863,22.6165,22.6464,4845240.0
2021-09-07 14:30:00,22.69,22.74,22.68,22.74,4414310.0,22.6464,22.6963,22.6364,22.6963,4414310.0
2021-09-07 15:00:00,22.74,22.75,22.7,22.7,5058810.0,22.6963,22.7063,22.6564,22.6564,5058810.0
2021-09-07 15:30:00,22.7,22.72,22.65,22.66,10437650.0,22.6564,22.6764,22.6065,22.6165,10437650.0
2021-09-08 09:30:00,22.52,22.61,22.23,22.32,31385930.0,22.4767,22.5666,22.1873,22.2771,31385930.0
2021-09-08 10:00:00,22.32,22.41,22.22,22.29,18515800.0,22.2771,22.367,22.1773,22.2472,18515800.0
2021-09-08 10:30:00,22.29,22.32,21.98,22.01,22924150.0,22.2472,22.2771,21.9378,21.9677,22924150.0
2021-09-08 11:00:00,22.01,22.17,22.01,22.16,15632760.0,21.9677,22.1274,21.9677,22.1174,15632760.0
2021-09-08 11:30:00,22.16,22.19,22.01,22.09,13449250.0,22.1174,22.1474,21.9677,22.0476,13449250.0
2021-09-08 12:00:00,22.08,22.42,22.02,22.29,25513270.0,22.0376,22.3769,21.9777,22.2472,25513270.0
2021-09-08 12:30:00,22.29,22.32,22.23,22.27,11093400.0,22.2472,22.2771,22.1873,22.2272,11093400.0
2021-09-08 13:00:00,22.27,22.33,22.24,22.33,9085020.0,22.2272,22.2871,22.1973,22.2871,9085020.0
2021-09-08 13:30:00,22.33,22.38,22.29,22.31,8699800.0,22.2871,22.337,22.2472,22.2671,8699800.0
2021-09-08 14:00:00,22.31,22.39,22.28,22.34,6772470.0,22.2671,22.347,22.2372,22.2971,6772470.0
2021-09-08 14:30:00,22.34,22.35,22.3,22.33,4590320.0,22.2971,22.3071,22.2572,22.2871,4590320.0
2021-09-08 15:00:00,22.33,22.38,22.32,22.35,5827160.0,22.2871,22.337,22.2771,22.3071,5827160.0
2021-09-08 15:30:00,22.35,22.35,22.29,22.34,11510330.0,22.3071,22.3071,22.2472,22.2971,11510330.0
2021-09-09 09:30:00,22.34,22.54,22.28,22.34,26138490.0,22.2971,22.4967,22.2372,22.2971,26138490.0
2021-09-09 10:00:00,22.34,22.47,22.33,22.43,13062200.0,22.2971,22.4268,22.2871,22.3869,13062200.0
2021-09-09 10:30:00,22.44,22.48,22.37,22.38,9217140.0,22.3969,22.4368,22.327,22.337,9217140.0
2021-09-09 11:00:00,22.38,22.39,22.27,22.3,10452420.0,22.337,22.347,22.2272,22.2572,10452420.0
2021-09-09 11:30:00,22.3,22.36,22.29,22.34,7938330.0,22.2572,22.317,22.2472,22.2971,7938330.0
2021-09-09 12:00:00,22.34,22.37,22.29,22.33,7758230.0,22.2971,22.327,22.2472,22.2871,7758230.0
2021-09-09 12:30:00,22.33,22.36,22.29,22.3,6725350.0,22.2871,22.317,22.2472,22.2572,6725350.0
2021-09-09 13:00:00,22.3,22.31,22.16,22.21,8818890.0,22.2572,22.2671,22.1174,22.1673,8818890.0
2021-09-09 13:30:00,22.21,22.23,22.13,22.19,8163720.0,22.1673,22.1873,22.0875,22.1474,8163720.0
2021-09-09 14:00:00,22.19,22.25,22.16,22.2,6303860.0,22.1474,22.2073,22.1174,22.1574,6303860.0
2021-09-09 14:30:00,22.2,22.27,22.17,22.26,10360690.0,22.1574,22.2272,22.1274,22.2172,10360690.0
2021-09-09 15:00:00,22.26,22.28,22.23,22.23,4192250.0,22.2172,22.2372,22.1873,22.1873,4192250.0
2021-09-09 15:30:00,22.23,22.26,22.13,22.18,12382740.0,22.1873,22.2172,22.0875,22.1374,12382740.0
2021-09-10 09:30:00,22.36,22.63,22.31,22.57,37756940.0,22.317,22.5865,22.2671,22.5266,37756940.0
2021-09-10 10:00:00,22.57,22.58,22.38,22.43,17362650.0,22.5266,22.5366,22.337,22.3869,17362650.0
2021-09-10 10:30:00,22.43,22.43,22.27,22.36,16930420.0,22.3869,22.3869,22.2272,22.317,16930420.0
2021-09-10 11:00:00,22.36,22.43,22.28,22.35,9643920.0,22.317,22.3869,22.2372,22.3071,9643920.0
2021-09-10 11:30:00,22.35,22.49,22.34,22.47,6979920.0,22.3071,22.4468,22.2971,22.4268,6979920.0
2021-09-10 12:00:00,22.47,22.52,22.45,22.46,5966180.0,22.4268,22.4767,22.4069,22.4169,5966180.0
2021-09-10 12:30:00,22.47,22.53,22.42,22.51,9579180.0,22.4268,22.4867,22.3769,22.4668,9579180.0
2021-09-10 13:00:00,22.51,22.59,22.5,22.58,10838210.0,22.4668,22.5466,22.4568,22.5366,10838210.0
2021-09-10 13:30:00,22.58,22.6,22.54,22.57,9367720.0,22.5366,22.5566,22.4967,22.5266,9367720.0
2021-09-10 14:00:00,22.57,22.59,22.52,22.53,5017840.0,22.5266,22.5466,22.4767,22.4867,5017840.0
2021-09-10 14:30:00,22.53,22.55,22.49,22.54,7713330.0,22.4867,22.5067,22.4468,22.4967,7713330.0
2021-09-10 15:00:00,22.54,22.56,22.43,22.45,11439750.0,22.4967,22.5167,22.3869,22.4069,11439750.0
2021-09-10 15:30:00,22.45,22.51,22.44,22.47,29387930.0,22.4069,22.4668,22.3969,22.4268,29387930.0
2021-09-13 09:30:00,22.67,22.96,22.19,22.21,38110420.0,22.6265,22.9159,22.1474,22.1673,38110420.0
2021-09-13 10:00:00,22.22,22.22,21.92,22.05,28322760.0,22.1773,22.1773,21.8779,22.0076,28322760.0
2021-09-13 10:30:00,22.04,22.19,21.98,22.09,17781900.0,21.9977,22.1474,21.9378,22.0476,17781900.0
2021-09-13 11:00:00,22.09,22.11,21.86,21.97,16421720.0,22.0476,22.0675,21.818,21.9278,16421720.0
2021-09-13 11:30:00,21.97,22.03,21.9,21.92,13780610.0,21.9278,21.9877,21.8579,21.8779,13780610.0
2021-09-13 12:00:00,21.93,22.04,21.9,22.02,10563430.0,21.8879,21.9977,21.8579,21.9777,10563430.0
2021-09-13 12:30:00,22.02,22.06,21.95,22.06,7799210.0,21.9777,22.0176,21.9078,22.0176,7799210.0
2021-09-13 13:00:00,22.06,22.09,21.93,21.95,7217280.0,22.0176,22.0476,21.8879,21.9078,7217280.0
2021-09-13 13:30:00,21.95,21.99,21.92,21.94,7339720.0,21.9078,21.9478,21.8779,21.8979,7339720.0
2021-09-13 14:00:00,21.94,22.0,21.88,21.91,7922890.0,21.8979,21.9577,21.838,21.8679,7922890.0
2021-09-13 14:30:00,21.91,21.95,21.88,21.95,11178980.0,21.8679,21.9078,21.838,21.9078,11178980.0
2021-09-13 15:00:00,21.94,22.08,21.86,22.07,13394030.0,21.8979,22.0376,21.818,22.0276,13394030.0
2021-09-13 15:30:00,22.07,22.17,22.0,22.16,20148670.0,22.0276,22.1274,21.9577,22.1174,20148670.0
2021-09-14 09:30:00,22.28,22.37,22.09,22.21,26577040.0,22.2372,22.327,22.0476,22.1673,26577040.0
2021-09-14 10:00:00,22.21,22.32,22.1,22.32,19080420.0,22.1673,22.2771,22.0575,22.2771,19080420.0
2021-09-14 10:30:00,22.32,22.34,22.16,22.23,15205400.0,22.2771,22.2971,22.1174,22.1873,15205400.0
2021-09-14 11:00:00,22.23,22.31,22.21,22.31,10134070.0,22.1873,22.2671,22.1673,22.2671,10134070.0
2021-09-14 11:30:00,22.3,22.39,22.28,22.35,8558720.0,22.2572,22.347,22.2372,22.3071,8558720.0
2021-09-14 12:00:00,22.35,22.4,22.31,22.33,7278580.0,22.3071,22.357,22.2671,22.2871,7278580.0
2021-09-14 12:30:00,22.33,22.37,22.29,22.37,9734280.0,22.2871,22.327,22.2472,22.327,9734280.0
2021-09-14 13:00:00,22.37,22.41,22.26,22.32,7932240.0,22.327,22.367,22.2172,22.2771,7932240.0
2021-09-14 13:30:00,22.32,22.39,22.29,22.37,5152890.0,22.2771,22.347,22.2472,22.327,5152890.0
2021-09-14 14:00:00,22.36,22.38,22.24,22.25,6072430.0,22.317,22.337,22.1973,22.2073,6072430.0
2021-09-14 14:30:00,22.25,22.27,22.18,22.27,6853880.0,22.2073,22.2272,22.1374,22.2272,6853880.0
2021-09-14 15:00:00,22.27,22.27,22.18,22.19,5584410.0,22.2272,22.2272,22.1374,22.1474,5584410.0
2021-09-14 15:30:00,22.2,22.26,22.18,22.25,11726520.0,22.1574,22.2172,22.1374,22.2073,11726520.0
2021-09-15 09:30:00,22.3,22.37,21.99,22.09,24761470.0,22.2572,22.327,21.9478,22.0476,24761470.0
2021-09-15 10:00:00,22.1,22.18,21.99,22.07,13635580.0,22.0575,22.1374,21.9478,22.0276,13635580.0
2021-09-15 10:30:00,22.07,22.18,22.04,22.09,11740750.0,22.0276,22.1374,21.9977,22.0476,11740750.0
2021-09-15 11:00:00,22.09,22.11,22.0,22.04,7189440.0,22.0476,22.0675,21.9577,21.9977,7189440.0
2021-09-15 11:30:00,22.04,22.05,21.97,22.04,6583630.0,21.9977,22.0076,21.9278,21.9977,6583630.0
2021-09-15 12:00:00,22.04,22.06,22.0,22.05,5710510.0,21.9977,22.0176,21.9577,22.0076,5710510.0
2021-09-15 12:30:00,22.05,22.18,22.05,22.13,7697870.0,22.0076,22.1374,22.0076,22.0875,7697870.0
2021-09-15 13:00:00,22.13,22.16,22.11,22.12,3737460.0,22.0875,22.1174,22.0675,22.0775,3737460.0
2021-09-15 13:30:00,22.12,22.23,22.12,22.19,5287650.0,22.0775,22.1873,22.0775,22.1474,5287650.0
2021-09-15 14:00:00,22.19,22.28,22.18,22.22,5236260.0,22.1474,22.2372,22.1374,22.1773,5236260.0
2021-09-15 14:30:00,22.22,22.3,22.22,22.28,4889470.0,22.1773,22.2572,22.1773,22.2372,4889470.0
2021-09-15 15:00:00,22.29,22.35,22.28,22.28,6692180.0,22.2472,22.3071,22.2372,22.2372,6692180.0
2021-09-15 15:30:00,22.28,22.35,22.26,22.35,9483050.0,22.2372,22.3071,22.2172,22.3071,9483050.0
2021-09-16 09:30:00,22.19,22.21,21.98,22.05,22000990.0,22.1474,22.1673,21.9378,22.0076,22000990.0
2021-09-16 10:00:00,22.04,22.1,21.97,22.06,11757270.0,21.9977,22.0575,21.9278,22.0176,11757270.0
2021-09-16 10:30:00,22.06,22.12,22.04,22.07,9506580.0,22.0176,22.0775,21.9977,22.0276,9506580.0
2021-09-16 11:00:00,22.07,22.12,21.93,22.0,9426840.0,22.0276,22.0775,21.8879,21.9577,9426840.0
2021-09-16 11:30:00,21.99,22.04,21.96,21.98,5552240.0,21.9478,21.9977,21.9178,21.9378,5552240.0
2021-09-16 12:00:00,21.98,22.06,21.98,22.02,5690110.0,21.9378,22.0176,21.9378,21.9777,5690110.0
2021-09-16 12:30:00,22.02,22.07,22.02,22.04,3616810.0,21.9777,22.0276,21.9777,21.9977,3616810.0
2021-09-16 13:00:00,22.05,22.07,22.01,22.05,3763060.0,22.0076,22.0276,21.9677,22.0076,3763060.0
2021-09-16 13:30:00,22.05,22.18,22.03,22.16,7745410.0,22.0076,22.1374,21.9877,22.1174,7745410.0
2021-09-16 14:00:00,22.16,22.22,22.13,22.16,7621040.0,22.1174,22.1773,22.0875,22.1174,7621040.0
2021-09-16 14:30:00,22.16,22.19,22.12,22.18,5554750.0,22.1174,22.1474,22.0775,22.1374,5554750.0
2021-09-16 15:00:00,22.19,22.28,22.18,22.22,6570680.0,22.1474,22.2372,22.1374,22.1773,6570680.0
2021-09-16 15:30:00,22.22,22.27,22.22,22.24,9596660.0,22.1773,22.2272,22.1773,22.1973,9596660.0
2021-09-17 09:30:00,22.3,22.32,22.06,22.11,41614970.0,22.2572,22.2771,22.0176,22.0675,41614970.0
2021-09-17 10:00:00,22.12,22.2,22.06,22.13,13739860.0,22.0775,22.1574,22.0176,22.0875,13739860.0
2021-09-17 10:30:00,22.13,22.13,22.01,22.1,12323450.0,22.0875,22.0875,21.9677,22.0575,12323450.0
2021-09-17 11:00:00,22.09,22.11,21.97,22.03,11677960.0,22.0476,22.0675,21.9278,21.9877,11677960.0
2021-09-17 11:30:00,22.02,22.03,21.94,22.01,8572100.0,21.9777,21.9877,21.8979,21.9677,8572100.0
2021-09-17 12:00:00,22.01,22.13,22.01,22.09,7374930.0,21.9677,22.0875,21.9677,22.0476,7374930.0
2021-09-17 12:30:00,22.09,22.14,22.07,22.08,5442100.0,22.0476,22.0975,22.0276,22.0376,5442100.0
2021-09-17 13:00:00,22.08,22.09,22.01,22.03,4791940.0,22.0376,22.0476,21.9677,21.9877,4791940.0
2021-09-17 13:30:00,22.03,22.06,21.95,21.98,5622750.0,21.9877,22.0176,21.9078,21.9378,5622750.0
2021-09-17 14:00:00,21.98,22.03,21.94,21.95,4948020.0,21.9378,21.9877,21.8979,21.9078,4948020.0
2021-09-17 14:30:00,21.95,22.04,21.93,22.03,5645340.0,21.9078,21.9977,21.8879,21.9877,5645340.0
2021-09-17 15:00:00,22.04,22.11,22.01,22.04,8127740.0,21.9977,22.0675,21.9677,21.9977,8127740.0
2021-09-17 15:30:00,22.04,22.09,21.83,21.89,26096250.0,21.9977,22.0476,21.7881,21.848,26096250.0
2021-09-20 09:30:00,21.15,21.43,20.79,21.39,47173190.0,21.1094,21.3888,20.7501,21.3489,47173190.0
2021-09-20 10:00:00,21.39,21.41,21.06,21.12,21763070.0,21.3489,21.3689,21.0195,21.0794,21763070.0
2021-09-20 10:30:00,21.12,21.15,20.97,21.0,21743200.0,21.0794,21.1094,20.9297,20.9597,21743200.0
2021-09-20 11:00:00,21.0,21.19,20.91,21.18,17881130.0,20.9597,21.1493,20.8698,21.1393,17881130.0
2021-09-20 11:30:00,21.18,21.2,20.98,21.01,10962060.0,21.1393,21.1593,20.9397,20.9696,10962060.0
2021-09-20 12:00:00,21.01,21.02,20.83,20.89,14386280.0,20.9696,20.9796,20.79,20.8499,14386280.0
2021-09-20 12:30:00,20.88,20.91,20.83,20.87,9786870.0,20.8399,20.8698,20.79,20.8299,9786870.0
2021-09-20 13:00:00,20.87,20.92,20.79,20.91,11217370.0,20.8299,20.8798,20.7501,20.8698,11217370.0
2021-09-20 13:30:00,20.91,20.91,20.85,20.87,7689210.0,20.8698,20.8698,20.81,20.8299,7689210.0
2021-09-20 14:00:00,20.87,20.9,20.66,20.68,12286030.0,20.8299,20.8599,20.6203,20.6403,12286030.0
2021-09-20 14:30:00,20.68,20.8,20.67,20.74,14809090.0,20.6403,20.76,20.6303,20.7002,14809090.0
2021-09-20 15:00:00,20.73,20.92,20.73,20.91,16256480.0,20.6902,20.8798,20.6902,20.8698,16256480.0
2021-09-20 15:30:00,20.91,21.13,20.89,21.11,31331190.0,20.8698,21.0894,20.8499,21.0695,31331190.0
2021-09-21 09:30:00,21.41,21.43,21.12,21.13,31778910.0,21.3689,21.3888,21.0794,21.0894,31778910.0
2021-09-21 10:00:00,21.13,21.17,21.03,21.14,16494950.0,21.0894,21.1293,20.9896,21.0994,16494950.0
2021-09-21 10:30:00,21.13,21.16,20.95,21.02,12940740.0,21.0894,21.1194,20.9098,20.9796,12940740.0
2021-09-21 11:00:00,21.02,21.23,20.99,21.18,12217630.0,20.9796,21.1892,20.9497,21.1393,12217630.0
2021-09-21 11:30:00,21.18,21.36,21.18,21.31,9888510.0,21.1393,21.319,21.1393,21.2691,9888510.0
2021-09-21 12:00:00,21.31,21.39,21.29,21.34,8454340.0,21.2691,21.3489,21.2491,21.299,8454340.0
2021-09-21 12:30:00,21.35,21.37,21.22,21.27,6268350.0,21.309,21.329,21.1792,21.2291,6268350.0
2021-09-21 13:00:00,21.27,21.3,21.19,21.22,6047960.0,21.2291,21.2591,21.1493,21.1792,6047960.0
2021-09-21 13:30:00,21.22,21.32,21.2,21.26,6024720.0,21.1792,21.279,21.1593,21.2192,6024720.0
2021-09-21 14:00:00,21.26,21.34,21.22,21.23,6242640.0,21.2192,21.299,21.1792,21.1892,6242640.0
2021-09-21 14:30:00,21.23,21.39,21.23,21.34,6864480.0,21.1892,21.3489,21.1892,21.299,6864480.0
2021-09-21 15:00:00,21.34,21.4,21.29,21.34,8005680.0,21.299,21.3589,21.2491,21.299,8005680.0
2021-09-21 15:30:00,21.34,21.36,21.23,21.24,12324740.0,21.299,21.319,21.1892,21.1992,12324740.0
2021-09-22 09:30:00,21.37,21.5,21.2,21.45,24729190.0,21.329,21.4587,21.1593,21.4088,24729190.0
2021-09-22 10:00:00,21.45,21.57,21.42,21.51,18934950.0,21.4088,21.5286,21.3789,21.4687,18934950.0
2021-09-22 10:30:00,21.51,21.61,21.49,21.59,14830870.0,21.4687,21.5685,21.4487,21.5485,14830870.0
2021-09-22 11:00:00,21.6,21.63,21.51,21.62,9736330.0,21.5585,21.5885,21.4687,21.5785,9736330.0
2021-09-22 11:30:00,21.62,21.74,21.61,21.71,12645090.0,21.5785,21.6982,21.5685,21.6683,12645090.0
2021-09-22 12:00:00,21.71,21.87,21.68,21.84,15277690.0,21.6683,21.828,21.6384,21.798,15277690.0
2021-09-22 12:30:00,21.84,21.89,21.75,21.76,12968290.0,21.798,21.848,21.7082,21.7182,12968290.0
2021-09-22 13:00:00,21.76,21.81,21.71,21.81,9298040.0,21.7182,21.7681,21.6683,21.7681,9298040.0
2021-09-22 13:30:00,21.81,21.84,21.71,21.75,7404650.0,21.7681,21.798,21.6683,21.7082,7404650.0
2021-09-22 14:00:00,21.75,21.96,21.62,21.89,18066350.0,21.7082,21.9178,21.5785,21.848,18066350.0
2021-09-22 14:30:00,21.89,21.9,21.66,21.73,14809670.0,21.848,21.8579,21.6184,21.6883,14809670.0
2021-09-22 15:00:00,21.73,21.95,21.7,21.9,13899540.0,21.6883,21.9078,21.6583,21.8579,13899540.0
2021-09-22 15:30:00,21.9,21.96,21.85,21.94,17954020.0,21.8579,21.9178,21.808,21.8979,17954020.0
2021-09-23 09:30:00,22.12,22.26,21.89,22.23,36246480.0,22.0775,22.2172,21.848,22.1873,36246480.0
2021-09-23 10:00:00,22.23,22.36,22.22,22.33,21616450.0,22.1873,22.317,22.1773,22.2871,21616450.0
2021-09-23 10:30:00,22.33,22.39,22.28,22.37,13264880.0,22.2871,22.347,22.2372,22.327,13264880.0
2021-09-23 11:00:00,22.37,22.38,22.28,22.34,14083420.0,22.327,22.337,22.2372,22.2971,14083420.0
2021-09-23 11:30:00,22.34,22.37,22.24,22.37,11589000.0,22.2971,22.327,22.1973,22.327,11589000.0
2021-09-23 12:00:00,22.37,22.38,22.28,22.34,8051740.0,22.327,22.337,22.2372,22.2971,8051740.0
2021-09-23 12:30:00,22.34,22.45,22.33,22.43,13115380.0,22.2971,22.4069,22.2871,22.3869,13115380.0
2021-09-23 13:00:00,22.43,22.49,22.4,22.49,8208980.0,22.3869,22.4468,22.357,22.4468,8208980.0
2021-09-23 13:30:00,22.49,22.52,22.45,22.52,9345240.0,22.4468,22.4767,22.4069,22.4767,9345240.0
2021-09-23 14:00:00,22.52,22.52,22.45,22.5,7631300.0,22.4767,22.4767,22.4069,22.4568,7631300.0
2021-09-23 14:30:00,22.5,22.53,22.46,22.5,7512240.0,22.4568,22.4867,22.4169,22.4568,7512240.0
2021-09-23 15:00:00,22.5,22.53,22.46,22.48,9913110.0,22.4568,22.4867,22.4169,22.4368,9913110.0
2021-09-23 15:30:00,22.49,22.54,22.47,22.48,14436740.0,22.4468,22.4967,22.4268,22.4368,14436740.0
2021-09-24 09:30:00,22.08,22.13,21.87,22.01,41517590.0,22.0376,22.0875,21.828,21.9677,41517590.0
2021-09-24 10:00:00,22.01,22.07,21.91,21.98,15410800.0,21.9677,22.0276,21.8679,21.9378,15410800.0
2021-09-24 10:30:00,21.98,22.0,21.86,21.87,11306710.0,21.9378,21.9577,21.818,21.828,11306710.0
2021-09-24 11:00:00,21.87,21.95,21.86,21.87,8512640.0,21.828,21.9078,21.818,21.828,8512640.0
2021-09-24 11:30:00,21.86,21.97,21.86,21.96,6740200.0,21.818,21.9278,21.818,21.9178,6740200.0
2021-09-24 12:00:00,21.96,22.1,21.94,22.08,11870260.0,21.9178,22.0575,21.8979,22.0376,11870260.0
2021-09-24 12:30:00,22.09,22.13,22.05,22.09,7975510.0,22.0476,22.0875,22.0076,22.0476,7975510.0
2021-09-24 13:00:00,22.09,22.15,22.08,22.14,6095380.0,22.0476,22.1075,22.0376,22.0975,6095380.0
2021-09-24 13:30:00,22.14,22.14,21.97,21.99,7931080.0,22.0975,22.0975,21.9278,21.9478,7931080.0
2021-09-24 14:00:00,21.99,22.04,21.97,21.99,4769270.0,21.9478,21.9977,21.9278,21.9478,4769270.0
2021-09-24 14:30:00,21.99,22.06,21.98,22.06,5193880.0,21.9478,22.0176,21.9378,22.0176,5193880.0
2021-09-24 15:00:00,22.06,22.09,22.0,22.07,5566560.0,22.0176,22.0476,21.9577,22.0276,5566560.0
2021-09-24 15:30:00,22.07,22.14,22.06,22.08,13046870.0,22.0276,22.0975,22.0176,22.0376,13046870.0
2021-09-27 09:30:00,21.72,21.8,21.33,21.45,37756630.0,21.6783,21.7581,21.289,21.4088,37756630.0
2021-09-27 10:00:00,21.45,21.58,21.33,21.57,21565160.0,21.4088,21.5385,21.289,21.5286,21565160.0
2021-09-27 10:30:00,21.57,21.65,21.52,21.6,16982980.0,21.5286,21.6084,21.4787,21.5585,16982980.0
2021-09-27 11:00:00,21.6,21.71,21.58,21.59,20569840.0,21.5585,21.6683,21.5385,21.5485,20569840.0
2021-09-27 11:30:00,21.59,21.61,21.47,21.52,10905790.0,21.5485,21.5685,21.4288,21.4787,10905790.0
2021-09-27 12:00:00,21.51,21.56,21.47,21.55,8192090.0,21.4687,21.5186,21.4288,21.5086,8192090.0
2021-09-27 12:30:00,21.55,21.58,21.48,21.53,6476870.0,21.5086,21.5385,21.4387,21.4886,6476870.0
2021-09-27 13:00:00,21.52,21.67,21.52,21.64,7798590.0,21.4787,21.6284,21.4787,21.5984,7798590.0
2021-09-27 13:30:00,21.64,21.67,21.59,21.66,5248310.0,21.5984,21.6284,21.5485,21.6184,5248310.0
2021-09-27 14:00:00,21.66,21.77,21.66,21.72,9574670.0,21.6184,21.7282,21.6184,21.6783,9574670.0
2021-09-27 14:30:00,21.72,21.72,21.65,21.71,6296530.0,21.6783,21.6783,21.6084,21.6683,6296530.0
2021-09-27 15:00:00,21.71,21.77,21.68,21.74,10103230.0,21.6683,21.7282,21.6384,21.6982,10103230.0
2021-09-27 15:30:00,21.74,21.77,21.63,21.66,15095230.0,21.6982,21.7282,21.5885,21.6184,15095230.0
2021-09-28 09:30:00,21.21,21.42,20.97,21.06,45992570.0,21.1693,21.3789,20.9297,21.0195,45992570.0
2021-09-28 10:00:00,21.06,21.06,20.76,20.9,34047570.0,21.0195,21.0195,20.7201,20.8599,34047570.0
2021-09-28 10:30:00,20.89,20.93,20.79,20.82,22543330.0,20.8499,20.8898,20.7501,20.78,22543330.0
2021-09-28 11:00:00,20.82,20.84,20.66,20.73,19491730.0,20.78,20.8,20.6203,20.6902,19491730.0
2021-09-28 11:30:00,20.73,20.85,20.68,20.83,14966580.0,20.6902,20.81,20.6403,20.79,14966580.0
2021-09-28 12:00:00,20.83,20.91,20.77,20.85,11409020.0,20.79,20.8698,20.7301,20.81,11409020.0
2021-09-28 12:30:00,20.85,20.86,20.68,20.71,9794370.0,20.81,20.8199,20.6403,20.6702,9794370.0
2021-09-28 13:00:00,20.71,20.85,20.65,20.83,12057660.0,20.6702,20.81,20.6103,20.79,12057660.0
2021-09-28 13:30:00,20.83,20.85,20.71,20.72,11001890.0,20.79,20.81,20.6702,20.6802,11001890.0
2021-09-28 14:00:00,20.72,20.85,20.66,20.85,10822470.0,20.6802,20.81,20.6203,20.81,10822470.0
2021-09-28 14:30:00,20.84,20.94,20.78,20.9,13420830.0,20.8,20.8998,20.7401,20.8599,13420830.0
2021-09-28 15:00:00,20.9,20.96,20.81,20.81,13438870.0,20.8599,20.9197,20.77,20.77,13438870.0
2021-09-28 15:30:00,20.8,20.84,20.67,20.69,21581720.0,20.76,20.8,20.6303,20.6503,21581720.0
2021-09-29 09:30:00,20.95,21.02,20.71,20.96,29741650.0,20.9098,20.9796,20.6702,20.9197,29741650.0
2021-09-29 10:00:00,20.96,21.01,20.83,20.85,13376390.0,20.9197,20.9696,20.79,20.81,13376390.0
2021-09-29 10:30:00,20.85,20.9,20.74,20.89,11035360.0,20.81,20.8599,20.7002,20.8499,11035360.0
2021-09-29 11:00:00,20.89,20.9,20.68,20.68,9290970.0,20.8499,20.8599,20.6403,20.6403,9290970.0
2021-09-29 11:30:00,20.69,20.7,20.47,20.61,18201980.0,20.6503,20.6602,20.4307,20.5704,18201980.0
2021-09-29 12:00:00,20.61,20.65,20.5,20.53,8346040.0,20.5704,20.6103,20.4606,20.4906,8346040.0
2021-09-29 12:30:00,20.53,20.65,20.5,20.6,7154820.0,20.4906,20.6103,20.4606,20.5604,7154820.0
2021-09-29 13:00:00,20.59,20.68,20.54,20.55,7042520.0,20.5504,20.6403,20.5005,20.5105,7042520.0
2021-09-29 13:30:00,20.55,20.6,20.47,20.6,8849900.0,20.5105,20.5604,20.4307,20.5604,8849900.0
2021-09-29 14:00:00,20.6,20.77,20.59,20.68,9651970.0,20.5604,20.7301,20.5504,20.6403,9651970.0
2021-09-29 14:30:00,20.68,20.74,20.66,20.72,6947100.0,20.6403,20.7002,20.6203,20.6802,6947100.0
2021-09-29 15:00:00,20.71,20.73,20.65,20.65,5568740.0,20.6702,20.6902,20.6103,20.6103,5568740.0
2021-09-29 15:30:00,20.65,20.66,20.47,20.52,14597590.0,20.6103,20.6203,20.4307,20.4806,14597590.0
2021-09-30 09:30:00,20.76,21.07,20.74,20.92,28171610.0,20.7201,21.0295,20.7002,20.8798,28171610.0
2021-09-30 10:00:00,20.91,21.05,20.85,20.89,15150390.0,20.8698,21.0096,20.81,20.8499,15150390.0
2021-09-30 10:30:00,20.89,20.9,20.77,20.81,11260260.0,20.8499,20.8599,20.7301,20.77,11260260.0
2021-09-30 11:00:00,20.8,20.93,20.78,20.93,8508960.0,20.76,20.8898,20.7401,20.8898,8508960.0
2021-09-30 11:30:00,20.93,20.93,20.69,20.77,12060380.0,20.8898,20.8898,20.6503,20.7301,12060380.0
2021-09-30 12:00:00,20.77,20.8,20.7,20.74,9133130.0,20.7301,20.76,20.6602,20.7002,9133130.0
2021-09-30 12:30:00,20.74,20.85,20.71,20.81,7950580.0,20.7002,20.81,20.6702,20.77,7950580.0
2021-09-30 13:00:00,20.81,20.87,20.76,20.76,6229720.0,20.77,20.8299,20.7201,20.7201,6229720.0
2021-09-30 13:30:00,20.76,20.84,20.74,20.83,5648790.0,20.7201,20.8,20.7002,20.79,5648790.0
2021-09-30 14:00:00,20.83,20.96,20.82,20.91,7861410.0,20.79,20.9197,20.78,20.8698,7861410.0
2021-09-30 14:30:00,20.91,20.95,20.86,20.86,6914810.0,20.8698,20.9098,20.8199,20.8199,6914810.0
2021-09-30 15:00:00,20.86,20.96,20.82,20.87,7838190.0,20.8199,20.9197,20.78,20.8299,7838190.0
2021-09-30 15:30:00,20.87,20.93,20.7,20.71,16757450.0,20.8299,20.8898,20.6602,20.6702,16757450.0
2021-10-01 09:30:00,20.75,20.86,20.34,20.45,34530660.0,20.7101,20.8199,20.3009,20.4107,34530660.0
2021-10-01 10:00:00,20.45,20.47,20.26,20.26,18796020.0,20.4107,20.4307,20.2211,20.2211,18796020.0
2021-10-01 10:30:00,20.26,20.4,20.2,20.38,15022140.0,20.2211,20.3608,20.1612,20.3409,15022140.0
2021-10-01 11:00:00,20.38,20.54,20.28,20.49,13864670.0,20.3409,20.5005,20.241,20.4506,13864670.0
2021-10-01 11:30:00,20.49,20.57,20.46,20.53,10381930.0,20.4506,20.5305,20.4207,20.4906,10381930.0
2021-10-01 12:00:00,20.53,20.55,20.39,20.44,8876580.0,20.4906,20.5105,20.3508,20.4007,8876580.0
2021-10-01 12:30:00,20.44,20.47,20.34,20.39,7481100.0,20.4007,20.4307,20.3009,20.3508,7481100.0
2021-10-01 13:00:00,20.4,20.49,20.36,20.46,6878160.0,20.3608,20.4506,20.3209,20.4207,6878160.0
2021-10-01 13:30:00,20.46,20.54,20.45,20.48,7892420.0,20.4207,20.5005,20.4107,20.4407,7892420.0
2021-10-01 14:00:00,20.49,20.59,20.48,20.56,6511380.0,20.4506,20.5504,20.4407,20.5205,6511380.0
2021-10-01 14:30:00,20.56,20.71,20.56,20.68,8299240.0,20.5205,20.6702,20.5205,20.6403,8299240.0
2021-10-01 15:00:00,20.68,20.76,20.66,20.67,9333250.0,20.6403,20.7201,20.6203,20.6303,9333250.0
2021-10-01 15:30:00,20.67,20.79,20.65,20.74,19166490.0,20.6303,20.7501,20.6103,20.7002,19166490.0
2021-10-04 09:30:00,20.5,20.54,19.92,20.07,38918600.0,20.4606,20.5005,19.8817,20.0314,38918600.0
2021-10-04 10:00:00,20.07,20.08,19.9,19.94,19910430.0,20.0314,20.0414,19.8618,19.9017,19910430.0
2021-10-04 10:30:00,19.94,19.94,19.73,19.86,24248390.0,19.9017,19.9017,19.6921,19.8219,24248390.0
2021-10-04 11:00:00,19.86,19.97,19.82,19.9,13123420.0,19.8219,19.9316,19.7819,19.8618,13123420.0
2021-10-04 11:30:00,19.9,19.91,19.69,19.8,16787640.0,19.8618,19.8718,19.6522,19.762,16787640.0
2021-10-04 12:00:00,19.8,19.87,19.76,19.8,10162470.0,19.762,19.8318,19.722,19.762,10162470.0
2021-10-04 12:30:00,19.8,19.81,19.67,19.69,16453600.0,19.762,19.7719,19.6322,19.6522,16453600.0
2021-10-04 13:00:00,19.68,19.8,19.63,19.68,16222390.0,19.6422,19.762,19.5923,19.6422,16222390.0
2021-10-04 13:30:00,19.67,19.72,19.63,19.64,8878250.0,19.6322,19.6821,19.5923,19.6023,8878250.0
2021-10-04 14:00:00,19.64,19.74,19.63,19.66,11946180.0,19.6023,19.7021,19.5923,19.6222,11946180.0
2021-10-04 14:30:00,19.66,19.74,19.63,19.73,10123430.0,19.6222,19.7021,19.5923,19.6921,10123430.0
2021-10-04 15:00:00,19.74,19.82,19.57,19.59,16540910.0,19.7021,19.7819,19.5324,19.5524,16540910.0
2021-10-04 15:30:00,19.59,19.75,19.56,19.74,30664450.0,19.5524,19.7121,19.5224,19.7021,30664450.0
2021-10-05 09:30:00,19.95,20.17,19.85,20.13,36091370.0,19.9117,20.1313,19.8119,20.0913,36091370.0
2021-10-05 10:00:00,20.14,20.26,20.11,20.21,21950190.0,20.1013,20.2211,20.0714,20.1712,21950190.0
2021-10-05 10:30:00,20.21,20.44,20.21,20.43,19950510.0,20.1712,20.4007,20.1712,20.3908,19950510.0
2021-10-05 11:00:00,20.43,20.48,20.36,20.4,15210080.0,20.3908,20.4407,20.3209,20.3608,15210080.0
2021-10-05 11:30:00,20.4,20.48,20.36,20.47,11206310.0,20.3608,20.4407,20.3209,20.4307,11206310.0
2021-10-05 12:00:00,20.47,20.62,20.44,20.52,17673400.0,20.4307,20.5804,20.4007,20.4806,17673400.0
2021-10-05 12:30:00,20.53,20.62,20.52,20.61,8226900.0,20.4906,20.5804,20.4806,20.5704,8226900.0
2021-10-05 13:00:00,20.62,20.62,20.52,20.58,6875630.0,20.5804,20.5804,20.4806,20.5405,6875630.0
2021-10-05 13:30:00,20.57,20.6,20.55,20.59,7530690.0,20.5305,20.5604,20.5105,20.5504,7530690.0
2021-10-05 14:00:00,20.58,20.61,20.55,20.61,6494570.0,20.5405,20.5704,20.5105,20.5704,6494570.0
2021-10-05 14:30:00,20.61,20.65,20.58,20.59,7812620.0,20.5704,20.6103,20.5405,20.5504,7812620.0
2021-10-05 15:00:00,20.59,20.63,20.51,20.53,9291290.0,20.5504,20.5904,20.4706,20.4906,9291290.0
2021-10-05 15:30:00,20.53,20.55,20.43,20.45,18724410.0,20.4906,20.5105,20.3908,20.4107,18724410.0
2021-10-06 09:30:00,20.12,20.56,20.08,20.32,34716090.0,20.0814,20.5205,20.0414,20.281,34716090.0
2021-10-06 10:00:00,20.32,20.59,20.19,20.49,25530510.0,20.281,20.5504,20.1512,20.4506,25530510.0
2021-10-06 10:30:00,20.49,20.68,20.47,20.57,21496580.0,20.4506,20.6403,20.4307,20.5305,21496580.0
2021-10-06 11:00:00,20.57,20.58,20.38,20.43,13898370.0,20.5305,20.5405,20.3409,20.3908,13898370.0
2021-10-06 11:30:00,20.43,20.63,20.42,20.63,11469110.0,20.3908,20.5904,20.3808,20.5904,11469110.0
2021-10-06 12:00:00,20.63,20.63,20.46,20.48,9633470.0,20.5904,20.5904,20.4207,20.4407,9633470.0
2021-10-06 12:30:00,20.48,20.54,20.43,20.46,7040540.0,20.4407,20.5005,20.3908,20.4207,7040540.0
2021-10-06 13:00:00,20.46,20.56,20.36,20.56,9216510.0,20.4207,20.5205,20.3209,20.5205,9216510.0
2021-10-06 13:30:00,20.56,20.62,20.51,20.56,11508370.0,20.5205,20.5804,20.4706,20.5205,11508370.0
2021-10-06 14:00:00,20.57,20.65,20.54,20.64,10625180.0,20.5305,20.6103,20.5005,20.6004,10625180.0
2021-10-06 14:30:00,20.64,20.7,20.58,20.58,10987210.0,20.6004,20.6602,20.5405,20.5405,10987210.0
2021-10-06 15:00:00,20.59,20.63,20.55,20.6,9303350.0,20.5504,20.5904,20.5105,20.5604,9303350.0
2021-10-06 15:30:00,20.6,20.72,20.5,20.7,18555860.0,20.5604,20.6802,20.4606,20.6602,18555860.0
2021-10-07 09:30:00,21.09,21.14,20.97,21.06,36791420.0,21.0495,21.0994,20.9297,21.0195,36791420.0
2021-10-07 10:00:00,21.06,21.24,21.02,21.23,25198310.0,21.0195,21.1992,20.9796,21.1892,25198310.0
2021-10-07 10:30:00,21.23,21.24,21.14,21.15,15665390.0,21.1892,21.1992,21.0994,21.1094,15665390.0
2021-10-07 11:00:00,21.15,21.21,21.11,21.17,10418350.0,21.1094,21.1693,21.0695,21.1293,10418350.0
2021-10-07 11:30:00,21.17,21.32,21.16,21.3,14336240.0,21.1293,21.279,21.1194,21.2591,14336240.0
2021-10-07 12:00:00,21.3,21.3,21.21,21.23,10477050.0,21.2591,21.2591,21.1693,21.1892,10477050.0
2021-10-07 12:30:00,21.24,21.26,21.2,21.23,6908070.0,21.1992,21.2192,21.1593,21.1892,6908070.0
2021-10-07 13:00:00,21.23,21.23,21.16,21.2,7359940.0,21.1892,21.1892,21.1194,21.1593,7359940.0
2021-10-07 13:30:00,21.2,21.22,21.17,21.19,8527090.0,21.1593,21.1792,21.1293,21.1493,8527090.0
2021-10-07 14:00:00,21.18,21.2,21.15,21.17,7859080.0,21.1393,21.1593,21.1094,21.1293,7859080.0
2021-10-07 14:30:00,21.17,21.19,21.11,21.17,8933880.0,21.1293,21.1493,21.0695,21.1293,8933880.0
2021-10-07 15:00:00,21.17,21.25,21.15,21.2,11576280.0,21.1293,21.2092,21.1094,21.1593,11576280.0
2021-10-07 15:30:00,21.2,21.2,21.04,21.08,19192440.0,21.1593,21.1593,20.9996,21.0395,19192440.0
2021-10-08 09:30:00,21.1,21.21,20.93,20.97,20374490.0,21.0595,21.1693,20.8898,20.9297,20374490.0
2021-10-08 10:00:00,20.97,21.15,20.97,21.13,11211230.0,20.9297,21.1094,20.9297,21.0894,11211230.0
2021-10-08 10:30:00,21.13,21.15,20.92,21.03,10790790.0,21.0894,21.1094,20.8798,20.9896,10790790.0
2021-10-08 11:00:00,21.03,21.06,20.98,20.99,5903370.0,20.9896,21.0195,20.9397,20.9497,5903370.0
2021-10-08 11:30:00,20.99,21.02,20.92,20.94,6053800.0,20.9497,20.9796,20.8798,20.8998,6053800.0
2021-10-08 12:00:00,20.93,20.98,20.89,20.9,6095300.0,20.8898,20.9397,20.8499,20.8599,6095300.0
2021-10-08 12:30:00,20.9,20.97,20.89,20.91,4916010.0,20.8599,20.9297,20.8499,20.8698,4916010.0
2021-10-08 13:00:00,20.91,20.95,20.79,20.82,6462190.0,20.8698,20.9098,20.7501,20.78,6462190.0
2021-10-08 13:30:00,20.81,20.88,20.78,20.86,5557160.0,20.77,20.8399,20.7401,20.8199,5557160.0
2021-10-08 14:00:00,20.87,20.94,20.85,20.93,4986660.0,20.8299,20.8998,20.81,20.8898,4986660.0
2021-10-08 14:30:00,20.93,20.94,20.89,20.91,4684570.0,20.8898,20.8998,20.8499,20.8698,4684570.0
2021-10-08 15:00:00,20.91,20.94,20.88,20.91,5266230.0,20.8698,20.8998,20.8399,20.8698,5266230.0
2021-10-08 15:30:00,20.91,20.92,20.81,20.83,12571260.0,20.8698,20.8798,20.77,20.79,12571260.0
2021-10-11 09:30:00,20.6,20.98,20.51,20.93,19238640.0,20.5604,20.9397,20.4706,20.8898,19238640.0
2021-10-11 10:00:00,20.92,21.06,20.91,21.03,10613530.0,20.8798,21.0195,20.8698,20.9896,10613530.0
2021-10-11 10:30:00,21.03,21.04,20.93,20.97,9040410.0,20.9896,20.9996,20.8898,20.9297,9040410.0
2021-10-11 11:00:00,20.97,21.04,20.94,20.97,9314030.0,20.9297,20.9996,20.8998,20.9297,9314030.0
2021-10-11 11:30:00,20.97,21.01,20.95,20.96,6145460.0,20.9297,20.9696,20.9098,20.9197,6145460.0
2021-10-11 12:00:00,20.96,20.99,20.87,20.97,8343260.0,20.9197,20.9497,20.8299,20.9297,8343260.0
2021-10-11 12:30:00,20.96,20.97,20.9,20.96,5711270.0,20.9197,20.9297,20.8599,20.9197,5711270.0
2021-10-11 13:00:00,20.96,20.96,20.83,20.86,6743660.0,20.9197,20.9197,20.79,20.8199,6743660.0
2021-10-11 13:30:00,20.86,20.9,20.82,20.9,5056530.0,20.8199,20.8599,20.78,20.8599,5056530.0
2021-10-11 14:00:00,20.9,20.96,20.87,20.92,5996320.0,20.8599,20.9197,20.8299,20.8798,5996320.0
2021-10-11 14:30:00,20.92,20.93,20.86,20.91,4094770.0,20.8798,20.8898,20.8199,20.8698,4094770.0
2021-10-11 15:00:00,20.91,20.93,20.82,20.83,3896340.0,20.8698,20.8898,20.78,20.79,3896340.0
2021-10-11 15:30:00,20.83,20.84,20.68,20.69,10696870.0,20.79,20.8,20.6403,20.6503,10696870.0
2021-10-12 09:30:00,20.85,21.06,20.75,20.76,23045240.0,20.81,21.0195,20.7101,20.7201,23045240.0
2021-10-12 10:00:00,20.76,20.94,20.75,20.86,15562560.0,20.7201,20.8998,20.7101,20.8199,15562560.0
2021-10-12 10:30:00,20.86,20.86,20.66,20.67,10931320.0,20.8199,20.8199,20.6203,20.6303,10931320.0
2021-10-12 11:00:00,20.68,20.82,20.68,20.71,8459170.0,20.6403,20.78,20.6403,20.6702,8459170.0
2021-10-12 11:30:00,20.71,20.83,20.7,20.83,4565260.0,20.6702,20.79,20.6602,20.79,4565260.0
2021-10-12 12:00:00,20.83,20.87,20.77,20.78,4595590.0,20.79,20.8299,20.7301,20.7401,4595590.0
2021-10-12 12:30:00,20.78,20.78,20.62,20.64,6525590.0,20.7401,20.7401,20.5804,20.6004,6525590.0
2021-10-12 13:00:00,20.64,20.64,20.53,20.6,6590720.0,20.6004,20.6004,20.4906,20.5604,6590720.0
2021-10-12 13:30:00,20.6,20.67,20.58,20.63,5246710.0,20.5604,20.6303,20.5405,20.5904,5246710.0
2021-10-12 14:00:00,20.62,20.77,20.61,20.73,7645990.0,20.5804,20.7301,20.5704,20.6902,7645990.0
2021-10-12 14:30:00,20.74,20.74,20.68,20.68,5298890.0,20.7002,20.7002,20.6403,20.6403,5298890.0
2021-10-12 15:00:00,20.69,20.7,20.63,20.68,4681870.0,20.6503,20.6602,20.5904,20.6403,4681870.0
2021-10-12 15:30:00,20.68,20.73,20.6,20.67,11757990.0,20.6403,20.6902,20.5604,20.6303,11757990.0
2021-10-13 09:30:00,20.92,20.99,20.77,20.86,24650960.0,20.8798,20.9497,20.7301,20.8199,24650960.0
2021-10-13 10:00:00,20.86,20.94,20.75,20.79,11454690.0,20.8199,20.8998,20.7101,20.7501,11454690.0
2021-10-13 10:30:00,20.79,20.91,20.74,20.82,8421090.0,20.7501,20.8698,20.7002,20.78,8421090.0
2021-10-13 11:00:00,20.82,20.87,20.78,20.82,4723620.0,20.78,20.8299,20.7401,20.78,4723620.0
2021-10-13 11:30:00,20.81,20.87,20.71,20.86,8226270.0,20.77,20.8299,20.6702,20.8199,8226270.0
2021-10-13 12:00:00,20.86,20.87,20.79,20.85,5771000.0,20.8199,20.8299,20.7501,20.81,5771000.0
2021-10-13 12:30:00,20.85,20.85,20.79,20.8,3501470.0,20.81,20.81,20.7501,20.76,3501470.0
2021-10-13 13:00:00,20.8,20.89,20.79,20.88,4723330.0,20.76,20.8499,20.7501,20.8399,4723330.0
2021-10-13 13:30:00,20.88,20.92,20.86,20.87,6222950.0,20.8399,20.8798,20.8199,20.8299,6222950.0
2021-10-13 14:00:00,20.86,20.94,20.81,20.87,7831150.0,20.8199,20.8998,20.77,20.8299,7831150.0
2021-10-13 14:30:00,20.86,20.9,20.83,20.89,4619930.0,20.8199,20.8599,20.79,20.8499,4619930.0
2021-10-13 15:00:00,20.89,20.9,20.85,20.87,5971990.0,20.8499,20.8599,20.81,20.8299,5971990.0
2021-10-13 15:30:00,20.86,20.95,20.86,20.95,10947300.0,20.8199,20.9098,20.8199,20.9098,10947300.0
2021-10-14 09:30:00,21.27,21.38,21.12,21.29,30807050.0,21.2291,21.3389,21.0794,21.2491,30807050.0
2021-10-14 10:00:00,21.29,21.41,21.24,21.34,15767390.0,21.2491,21.3689,21.1992,21.299,15767390.0
2021-10-14 10:30:00,21.34,21.54,21.29,21.5,18097080.0,21.299,21.4986,21.2491,21.4587,18097080.0
2021-10-14 11:00:00,21.5,21.57,21.44,21.52,12582390.0,21.4587,21.5286,21.3988,21.4787,12582390.0
2021-10-14 11:30:00,21.53,21.6,21.5,21.59,7653600.0,21.4886,21.5585,21.4587,21.5485,7653600.0
2021-10-14 12:00:00,21.59,21.63,21.57,21.59,8281220.0,21.5485,21.5885,21.5286,21.5485,8281220.0
2021-10-14 12:30:00,21.59,21.67,21.59,21.64,8661450.0,21.5485,21.6284,21.5485,21.5984,8661450.0
2021-10-14 13:00:00,21.63,21.64,21.57,21.59,8461600.0,21.5885,21.5984,21.5286,21.5485,8461600.0
2021-10-14 13:30:00,21.59,21.66,21.59,21.63,8455170.0,21.5485,21.6184,21.5485,21.5885,8455170.0
2021-10-14 14:00:00,21.62,21.64,21.58,21.64,7281020.0,21.5785,21.5984,21.5385,21.5984,7281020.0
2021-10-14 14:30:00,21.64,21.66,21.62,21.66,4944830.0,21.5984,21.6184,21.5785,21.6184,4944830.0
2021-10-14 15:00:00,21.66,21.68,21.61,21.68,7315810.0,21.6184,21.6384,21.5685,21.6384,7315810.0
2021-10-14 15:30:00,21.68,21.76,21.64,21.75,19263010.0,21.6384,21.7182,21.5984,21.7082,19263010.0
2021-10-15 09:30:00,21.78,21.93,21.66,21.84,33308480.0,21.7382,21.8879,21.6184,21.798,33308480.0
2021-10-15 10:00:00,21.85,21.86,21.67,21.72,18319460.0,21.808,21.818,21.6284,21.6783,18319460.0
2021-10-15 10:30:00,21.72,21.9,21.72,21.89,15554350.0,21.6783,21.8579,21.6783,21.848,15554350.0
2021-10-15 11:00:00,21.89,21.91,21.83,21.87,10372470.0,21.848,21.8679,21.7881,21.828,10372470.0
2021-10-15 11:30:00,21.86,21.89,21.73,21.76,9677110.0,21.818,21.848,21.6883,21.7182,9677110.0
2021-10-15 12:00:00,21.76,21.8,21.74,21.8,5975120.0,21.7182,21.7581,21.6982,21.7581,5975120.0
2021-10-15 12:30:00,21.8,21.85,21.77,21.83,6958840.0,21.7581,21.808,21.7282,21.7881,6958840.0
2021-10-15 13:00:00,21.82,21.87,21.79,21.84,8246730.0,21.7781,21.828,21.7481,21.798,8246730.0
2021-10-15 13:30:00,21.84,21.89,21.83,21.88,6142750.0,21.798,21.848,21.7881,21.838,6142750.0
2021-10-15 14:00:00,21.89,21.9,21.85,21.88,6756260.0,21.848,21.8579,21.808,21.838,6756260.0
2021-10-15 14:30:00,21.88,21.88,21.82,21.85,6779540.0,21.838,21.838,21.7781,21.808,6779540.0
2021-10-15 15:00:00,21.85,21.86,21.79,21.84,6989400.0,21.808,21.818,21.7481,21.798,6989400.0
2021-10-15 15:30:00,21.84,21.87,21.8,21.86,13611440.0,21.798,21.828,21.7581,21.818,13611440.0
2021-10-18 09:30:00,21.74,22.06,21.64,22.0,23876690.0,21.6982,22.0176,21.5984,21.9577,23876690.0
2021-10-18 10:00:00,22.0,22.12,21.97,22.1,15940410.0,21.9577,22.0775,21.9278,22.0575,15940410.0
2021-10-18 10:30:00,22.1,22.1,21.98,22.08,10229340.0,22.0575,22.0575,21.9378,22.0376,10229340.0
2021-10-18 11:00:00,22.09,22.17,22.06,22.07,9798190.0,22.0476,22.1274,22.0176,22.0276,9798190.0
2021-10-18 11:30:00,22.07,22.18,22.07,22.15,7809700.0,22.0276,22.1374,22.0276,22.1075,7809700.0
2021-10-18 12:00:00,22.15,22.16,22.11,22.15,7128190.0,22.1075,22.1174,22.0675,22.1075,7128190.0
2021-10-18 12:30:00,22.15,22.24,22.14,22.24,6527430.0,22.1075,22.1973,22.0975,22.1973,6527430.0
2021-10-18 13:00:00,22.24,22.25,22.17,22.2,5569820.0,22.1973,22.2073,22.1274,22.1574,5569820.0
2021-10-18 13:30:00,22.2,22.22,22.16,22.2,4094050.0,22.1574,22.1773,22.1174,22.1574,4094050.0
2021-10-18 14:00:00,22.19,22.22,22.18,22.21,4326930.0,22.1474,22.1773,22.1374,22.1673,4326930.0
2021-10-18 14:30:00,22.21,22.27,22.2,22.27,7088530.0,22.1673,22.2272,22.1574,22.2272,7088530.0
2021-10-18 15:00:00,22.27,22.29,22.24,22.26,7295250.0,22.2272,22.2472,22.1973,22.2172,7295250.0
2021-10-18 15:30:00,22.26,22.27,22.17,22.22,14412220.0,22.2172,22.2272,22.1274,22.1773,14412220.0
2021-10-19 09:30:00,22.28,22.29,22.1,22.11,24772690.0,22.2372,22.2472,22.0575,22.0675,24772690.0
2021-10-19 10:00:00,22.11,22.16,22.04,22.15,10787960.0,22.0675,22.1174,21.9977,22.1075,10787960.0
2021-10-19 10:30:00,22.14,22.19,22.09,22.18,8477060.0,22.0975,22.1474,22.0476,22.1374,8477060.0
2021-10-19 11:00:00,22.18,22.23,22.11,22.18,7812910.0,22.1374,22.1873,22.0675,22.1374,7812910.0
2021-10-19 11:30:00,22.18,22.36,22.18,22.31,12267010.0,22.1374,22.317,22.1374,22.2671,12267010.0
2021-10-19 12:00:00,22.31,22.32,22.27,22.32,4812380.0,22.2671,22.2771,22.2272,22.2771,4812380.0
2021-10-19 12:30:00,22.32,22.33,22.28,22.32,4635590.0,22.2771,22.2871,22.2372,22.2771,4635590.0
2021-10-19 13:00:00,22.32,22.35,22.29,22.33,4067480.0,22.2771,22.3071,22.2472,22.2871,4067480.0
2021-10-19 13:30:00,22.34,22.37,22.32,22.36,6585110.0,22.2971,22.327,22.2771,22.317,6585110.0
2021-10-19 14:00:00,22.36,22.38,22.26,22.26,5343360.0,22.317,22.337,22.2172,22.2172,5343360.0
2021-10-19 14:30:00,22.27,22.29,22.21,22.23,8342320.0,22.2272,22.2472,22.1673,22.1873,8342320.0
2021-10-19 15:00:00,22.23,22.32,22.23,22.31,5439700.0,22.1873,22.2771,22.1873,22.2671,5439700.0
2021-10-19 15:30:00,22.31,22.31,22.23,22.29,11247520.0,22.2671,22.2671,22.1873,22.2472,11247520.0
2021-10-20 09:30:00,22.29,22.43,22.22,22.31,20321750.0,22.2472,22.3869,22.1773,22.2671,20321750.0
2021-10-20 10:00:00,22.31,22.37,22.21,22.36,15706800.0,22.2671,22.327,22.1673,22.317,15706800.0
2021-10-20 10:30:00,22.36,22.38,22.18,22.19,7914430.0,22.317,22.337,22.1374,22.1474,7914430.0
2021-10-20 11:00:00,22.19,22.23,22.11,22.2,10654760.0,22.1474,22.1873,22.0675,22.1574,10654760.0
2021-10-20 11:30:00,22.2,22.24,22.16,22.22,3959470.0,22.1574,22.1973,22.1174,22.1773,3959470.0
2021-10-20 12:00:00,22.23,22.23,22.15,22.17,3672510.0,22.1873,22.1873,22.1075,22.1274,3672510.0
2021-10-20 12:30:00,22.17,22.2,22.16,22.18,2996680.0,22.1274,22.1574,22.1174,22.1374,2996680.0
2021-10-20 13:00:00,22.18,22.19,21.98,22.06,8387060.0,22.1374,22.1474,21.9378,22.0176,8387060.0
2021-10-20 13:30:00,22.05,22.11,22.03,22.11,3591960.0,22.0076,22.0675,21.9877,22.0675,3591960.0
2021-10-20 14:00:00,22.11,22.14,22.04,22.06,5751370.0,22.0675,22.0975,21.9977,22.0176,5751370.0
2021-10-20 14:30:00,22.06,22.07,22.03,22.05,4835240.0,22.0176,22.0276,21.9877,22.0076,4835240.0
2021-10-20 15:00:00,22.05,22.08,22.02,22.07,4465990.0,22.0076,22.0376,21.9777,22.0276,4465990.0
2021-10-20 15:30:00,22.07,22.11,22.05,22.11,9304160.0,22.0276,22.0675,22.0076,22.0675,9304160.0
2021-10-21 09:30:00,22.09,22.31,22.08,22.28,20898790.0,22.0476,22.2671,22.0376,22.2372,20898790.0
2021-10-21 10:00:00,22.28,22.49,22.28,22.48,20619370.0,22.2372,22.4468,22.2372,22.4368,20619370.0
2021-10-21 10:30:00,22.48,22.53,22.46,22.5,14063990.0,22.4368,22.4867,22.4169,22.4568,14063990.0
2021-10-21 11:00:00,22.5,22.55,22.43,22.43,9465080.0,22.4568,22.5067,22.3869,22.3869,9465080.0
2021-10-21 11:30:00,22.43,22.51,22.4,22.49,6786400.0,22.3869,22.4668,22.357,22.4468,6786400.0
2021-10-21 12:00:00,22.49,22.58,22.49,22.57,6642030.0,22.4468,22.5366,22.4468,22.5266,6642030.0
2021-10-21 12:30:00,22.57,22.64,22.54,22.63,9058180.0,22.5266,22.5965,22.4967,22.5865,9058180.0
2021-10-21 13:00:00,22.63,22.63,22.58,22.59,4919940.0,22.5865,22.5865,22.5366,22.5466,4919940.0
2021-10-21 13:30:00,22.59,22.61,22.55,22.55,4399650.0,22.5466,22.5666,22.5067,22.5067,4399650.0
2021-10-21 14:00:00,22.56,22.61,22.54,22.59,4396090.0,22.5167,22.5666,22.4967,22.5466,4396090.0
2021-10-21 14:30:00,22.59,22.6,22.55,22.6,3443840.0,22.5466,22.5566,22.5067,22.5566,3443840.0
2021-10-21 15:00:00,22.6,22.67,22.59,22.65,9744090.0,22.5566,22.6265,22.5466,22.6065,9744090.0
2021-10-21 15:30:00,22.65,22.71,22.61,22.69,14283890.0,22.6065,22.6664,22.5666,22.6464,14283890.0
2021-10-22 09:30:00,22.85,23.13,22.59,23.0,43254180.0,22.8061,23.0856,22.5466,22.9558,43254180.0
2021-10-22 10:00:00,23.0,23.12,22.92,23.11,19257030.0,22.9558,23.0756,22.876,23.0656,19257030.0
2021-10-22 10:30:00,23.12,23.12,22.9,22.94,10199230.0,23.0756,23.0756,22.856,22.8959,10199230.0
2021-10-22 11:00:00,22.95,22.98,22.65,22.76,12922210.0,22.9059,22.9359,22.6065,22.7163,12922210.0
2021-10-22 11:30:00,22.76,22.79,22.56,22.67,12719470.0,22.7163,22.7462,22.5167,22.6265,12719470.0
2021-10-22 12:00:00,22.66,22.68,22.57,22.66,10052380.0,22.6165,22.6364,22.5266,22.6165,10052380.0
2021-10-22 12:30:00,22.66,22.85,22.64,22.81,8744390.0,22.6165,22.8061,22.5965,22.7662,8744390.0
2021-10-22 13:00:00,22.81,22.87,22.79,22.8,6420890.0,22.7662,22.8261,22.7462,22.7562,6420890.0
2021-10-22 13:30:00,22.8,22.82,22.68,22.69,6570090.0,22.7562,22.7762,22.6364,22.6464,6570090.0
2021-10-22 14:00:00,22.69,22.85,22.69,22.85,6396190.0,22.6464,22.8061,22.6464,22.8061,6396190.0
2021-10-22 14:30:00,22.85,22.91,22.82,22.83,7369990.0,22.8061,22.866,22.7762,22.7861,7369990.0
2021-10-22 15:00:00,22.84,22.85,22.74,22.75,6477130.0,22.7961,22.8061,22.6963,22.7063,6477130.0
2021-10-22 15:30:00,22.76,22.79,22.7,22.72,15189260.0,22.7163,22.7462,22.6564,22.6764,15189260.0
2021-10-25 09:30:00,22.97,23.16,22.83,22.88,32357390.0,22.9259,23.1155,22.7861,22.8361,32357390.0
2021-10-25 10:00:00,22.88,22.91,22.77,22.91,17728600.0,22.8361,22.866,22.7263,22.866,17728600.0
2021-10-25 10:30:00,22.9,22.94,22.82,22.9,11566610.0,22.856,22.8959,22.7762,22.856,11566610.0
2021-10-25 11:00:00,22.9,23.04,22.88,23.04,9205510.0,22.856,22.9957,22.8361,22.9957,9205510.0
2021-10-25 11:30:00,23.04,23.08,22.98,23.04,9533570.0,22.9957,23.0357,22.9359,22.9957,9533570.0
2021-10-25 12:00:00,23.04,23.23,23.04,23.22,14506950.0,22.9957,23.1854,22.9957,23.1754,14506950.0
2021-10-25 12:30:00,23.22,23.3,23.18,23.28,11442090.0,23.1754,23.2552,23.1355,23.2353,11442090.0
2021-10-25 13:00:00,23.28,23.3,23.2,23.24,8298680.0,23.2353,23.2552,23.1554,23.1954,8298680.0
2021-10-25 13:30:00,23.23,23.3,23.22,23.27,4832900.0,23.1854,23.2552,23.1754,23.2253,4832900.0
2021-10-25 14:00:00,23.28,23.33,23.26,23.32,5947070.0,23.2353,23.2852,23.2153,23.2752,5947070.0
2021-10-25 14:30:00,23.32,23.34,23.29,23.33,6073080.0,23.2752,23.2952,23.2453,23.2852,6073080.0
2021-10-25 15:00:00,23.33,23.36,23.25,23.29,7033540.0,23.2852,23.3151,23.2053,23.2453,7033540.0
2021-10-25 15:30:00,23.29,23.29,23.11,23.17,15507120.0,23.2453,23.2453,23.0656,23.1255,15507120.0
2021-10-26 09:30:00,24.0,24.69,23.92,24.63,64993900.0,23.9539,24.6426,23.8741,24.5827,64993900.0
2021-10-26 10:00:00,24.62,25.12,24.57,25.0,57829210.0,24.5727,25.0717,24.5228,24.952,57829210.0
2021-10-26 10:30:00,25.0,25.26,24.97,24.97,39771400.0,24.952,25.2115,24.922,24.922,39771400.0
2021-10-26 11:00:00,24.97,25.0,24.75,24.92,29489570.0,24.922,24.952,24.7025,24.8721,29489570.0
2021-10-26 11:30:00,24.92,24.93,24.64,24.67,23080650.0,24.8721,24.8821,24.5927,24.6226,23080650.0
2021-10-26 12:00:00,24.67,24.8,24.54,24.74,17415950.0,24.6226,24.7524,24.4929,24.6925,17415950.0
2021-10-26 12:30:00,24.74,24.87,24.41,24.67,26459110.0,24.6925,24.8222,24.3631,24.6226,26459110.0
2021-10-26 13:00:00,24.66,24.78,24.61,24.75,15701580.0,24.6126,24.7324,24.5627,24.7025,15701580.0
2021-10-26 13:30:00,24.75,24.91,24.74,24.89,17051450.0,24.7025,24.8622,24.6925,24.8422,17051450.0
2021-10-26 14:00:00,24.89,24.95,24.8,24.81,15022390.0,24.8422,24.9021,24.7524,24.7623,15022390.0
2021-10-26 14:30:00,24.81,24.87,24.67,24.73,10381910.0,24.7623,24.8222,24.6226,24.6825,10381910.0
2021-10-26 15:00:00,24.73,24.79,24.64,24.67,15151760.0,24.6825,24.7424,24.5927,24.6226,15151760.0
2021-10-26 15:30:00,24.68,24.87,24.67,24.72,27111860.0,24.6326,24.8222,24.6226,24.6725,27111860.0
2021-10-27 09:30:00,24.47,24.96,24.28,24.62,37188760.0,24.423,24.9121,24.2334,24.5727,37188760.0
2021-10-27 10:00:00,24.62,24.79,24.41,24.73,20517990.0,24.5727,24.7424,24.3631,24.6825,20517990.0
2021-10-27 10:30:00,24.72,24.93,24.63,24.87,14924330.0,24.6725,24.8821,24.5827,24.8222,14924330.0
2021-10-27 11:00:00,24.87,25.09,24.7,24.93,27017000.0,24.8222,25.0418,24.6526,24.8821,27017000.0
2021-10-27 11:30:00,24.92,24.96,24.82,24.89,10755930.0,24.8721,24.9121,24.7723,24.8422,10755930.0
2021-10-27 12:00:00,24.89,24.95,24.77,24.78,9888230.0,24.8422,24.9021,24.7224,24.7324,9888230.0
2021-10-27 12:30:00,24.78,24.81,24.74,24.77,5919030.0,24.7324,24.7623,24.6925,24.7224,5919030.0
2021-10-27 13:00:00,24.77,24.92,24.76,24.89,5280220.0,24.7224,24.8721,24.7124,24.8422,5280220.0
2021-10-27 13:30:00,24.89,24.9,24.79,24.84,4742690.0,24.8422,24.8522,24.7424,24.7923,4742690.0
2021-10-27 14:00:00,24.84,24.84,24.76,24.76,3406660.0,24.7923,24.7923,24.7124,24.7124,3406660.0
2021-10-27 14:30:00,24.76,24.78,24.67,24.68,5522770.0,24.7124,24.7324,24.6226,24.6326,5522770.0
2021-10-27 15:00:00,24.68,24.7,24.49,24.6,13043810.0,24.6326,24.6526,24.443,24.5527,13043810.0
2021-10-27 15:30:00,24.6,24.6,24.43,24.45,15586700.0,24.5527,24.5527,24.3831,24.403,15586700.0
2021-10-28 09:30:00,24.88,24.9,24.52,24.58,37210660.0,24.8322,24.8522,24.4729,24.5328,37210660.0
2021-10-28 10:00:00,24.59,24.81,24.54,24.76,18601480.0,24.5428,24.7623,24.4929,24.7124,18601480.0
2021-10-28 10:30:00,24.76,24.84,24.72,24.72,13295000.0,24.7124,24.7923,24.6725,24.6725,13295000.0
2021-10-28 11:00:00,24.73,24.8,24.66,24.72,9831580.0,24.6825,24.7524,24.6126,24.6725,9831580.0
2021-10-28 11:30:00,24.73,24.73,24.61,24.63,8774960.0,24.6825,24.6825,24.5627,24.5827,8774960.0
2021-10-28 12:00:00,24.63,24.68,24.6,24.67,6003370.0,24.5827,24.6326,24.5527,24.6226,6003370.0
2021-10-28 12:30:00,24.67,24.75,24.6,24.64,5918820.0,24.6226,24.7025,24.5527,24.5927,5918820.0
2021-10-28 13:00:00,24.64,24.75,24.64,24.73,5931360.0,24.5927,24.7025,24.5927,24.6825,5931360.0
2021-10-28 13:30:00,24.73,24.81,24.73,24.75,5650990.0,24.6825,24.7623,24.6825,24.7025,5650990.0
2021-10-28 14:00:00,24.75,24.84,24.75,24.78,8784160.0,24.7025,24.7923,24.7025,24.7324,8784160.0
2021-10-28 14:30:00,24.78,24.8,24.72,24.74,9167480.0,24.7324,24.7524,24.6725,24.6925,9167480.0
2021-10-28 15:00:00,24.74,24.84,24.72,24.8,7238750.0,24.6925,24.7923,24.6725,24.7524,7238750.0
2021-10-28 15:30:00,24.8,24.95,24.8,24.94,15161310.0,24.7524,24.9021,24.7524,24.8921,15161310.0
2021-10-29 09:30:00,25.0,25.45,25.0,25.4,40514280.0,24.952,25.4011,24.952,25.3512,40514280.0
2021-10-29 10:00:00,25.4,25.5,25.32,25.34,20149440.0,25.3512,25.451,25.2714,25.2913,20149440.0
2021-10-29 10:30:00,25.34,25.42,25.15,25.21,14222450.0,25.2913,25.3712,25.1017,25.1616,14222450.0
2021-10-29 11:00:00,25.22,25.42,25.21,25.39,9484640.0,25.1716,25.3712,25.1616,25.3412,9484640.0
2021-10-29 11:30:00,25.39,25.46,25.32,25.44,7038990.0,25.3412,25.4111,25.2714,25.3911,7038990.0
2021-10-29 12:00:00,25.45,25.54,25.43,25.47,14017590.0,25.4011,25.4909,25.3812,25.4211,14017590.0
2021-10-29 12:30:00,25.46,25.56,25.45,25.55,9525940.0,25.4111,25.5109,25.4011,25.5009,9525940.0
2021-10-29 13:00:00,25.55,25.63,25.51,25.62,12651730.0,25.5009,25.5808,25.461,25.5708,12651730.0
2021-10-29 13:30:00,25.62,25.66,25.57,25.62,11560530.0,25.5708,25.6107,25.5209,25.5708,11560530.0
2021-10-29 14:00:00,25.62,25.71,25.5,25.5,16551450.0,25.5708,25.6606,25.451,25.451,16551450.0
2021-10-29 14:30:00,25.5,25.59,25.47,25.59,10192830.0,25.451,25.5408,25.4211,25.5408,10192830.0
2021-10-29 15:00:00,25.59,25.59,25.44,25.49,10562270.0,25.5408,25.5408,25.3911,25.441,10562270.0
2021-10-29 15:30:00,25.49,25.6,25.48,25.57,19299820.0,25.441,25.5508,25.4311,25.5209,19299820.0
2021-11-01 09:30:00,25.65,25.65,25.23,25.51,35044730.0,25.6007,25.6007,25.1815,25.461,35044730.0
2021-11-01 10:00:00,25.51,25.76,25.35,25.7,16770280.0,25.461,25.7105,25.3013,25.6506,16770280.0
2021-11-01 10:30:00,25.7,25.78,25.53,25.56,18561470.0,25.6506,25.7305,25.481,25.5109,18561470.0
2021-11-01 11:00:00,25.55,25.8,25.54,25.79,15065720.0,25.5009,25.7504,25.4909,25.7405,15065720.0
2021-11-01 11:30:00,25.79,25.89,25.72,25.87,12707130.0,25.7405,25.8403,25.6706,25.8203,12707130.0
2021-11-01 12:00:00,25.87,25.87,25.78,25.79,7244410.0,25.8203,25.8203,25.7305,25.7405,7244410.0
2021-11-01 12:30:00,25.79,25.88,25.76,25.83,7706500.0,25.7405,25.8303,25.7105,25.7804,7706500.0
2021-11-01 13:00:00,25.83,25.84,25.78,25.79,6913340.0,25.7804,25.7904,25.7305,25.7405,6913340.0
2021-11-01 13:30:00,25.79,25.85,25.67,25.72,9898230.0,25.7405,25.8003,25.6207,25.6706,9898230.0
2021-11-01 14:00:00,25.72,25.75,25.65,25.69,7680860.0,25.6706,25.7005,25.6007,25.6407,7680860.0
2021-11-01 14:30:00,25.69,25.7,25.59,25.62,7548630.0,25.6407,25.6506,25.5408,25.5708,7548630.0
2021-11-01 15:00:00,25.62,25.74,25.58,25.71,8518010.0,25.5708,25.6906,25.5309,25.6606,8518010.0
2021-11-01 15:30:00,25.71,25.85,25.69,25.83,12634420.0,25.6606,25.8003,25.6407,25.7804,12634420.0
2021-11-02 09:30:00,25.82,26.24,25.8,26.2,34721620.0,25.7704,26.1896,25.7504,26.1497,34721620.0
2021-11-02 10:00:00,26.2,26.22,25.9,26.09,21643820.0,26.1497,26.1696,25.8503,26.0399,21643820.0
2021-11-02 10:30:00,26.09,26.27,26.09,26.21,13781430.0,26.0399,26.2195,26.0399,26.1597,13781430.0
2021-11-02 11:00:00,26.22,26.43,26.21,26.42,16553340.0,26.1696,26.3792,26.1597,26.3693,16553340.0
2021-11-02 11:30:00,26.42,26.68,26.37,26.47,23538000.0,26.3693,26.6288,26.3193,26.4192,23538000.0
2021-11-02 12:00:00,26.47,26.54,26.39,26.51,11505460.0,26.4192,26.489,26.3393,26.4591,11505460.0
2021-11-02 12:30:00,26.51,26.6,26.45,26.56,10412870.0,26.4591,26.5489,26.3992,26.509,10412870.0
2021-11-02 13:00:00,26.56,26.58,26.46,26.47,7532500.0,26.509,26.5289,26.4092,26.4192,7532500.0
2021-11-02 13:30:00,26.47,26.48,26.38,26.41,8257820.0,26.4192,26.4291,26.3293,26.3593,8257820.0
2021-11-02 14:00:00,26.41,26.45,26.22,26.28,11630710.0,26.3593,26.3992,26.1696,26.2295,11630710.0
2021-11-02 14:30:00,26.28,26.39,26.18,26.39,14361480.0,26.2295,26.3393,26.1297,26.3393,14361480.0
2021-11-02 15:00:00,26.39,26.43,26.34,26.41,6935550.0,26.3393,26.3792,26.2894,26.3593,6935550.0
2021-11-02 15:30:00,26.41,26.52,26.36,26.4,15231490.0,26.3593,26.4691,26.3094,26.3493,15231490.0
2021-11-03 09:30:00,26.67,26.78,26.38,26.58,35364730.0,26.6188,26.7286,26.3293,26.5289,35364730.0
2021-11-03 10:00:00,26.58,26.58,26.24,26.31,19158240.0,26.5289,26.5289,26.1896,26.2595,19158240.0
2021-11-03 10:30:00,26.32,26.42,26.25,26.38,9883640.0,26.2694,26.3693,26.1996,26.3293,9883640.0
2021-11-03 11:00:00,26.38,26.42,26.3,26.41,7558390.0,26.3293,26.3693,26.2495,26.3593,7558390.0
2021-11-03 11:30:00,26.41,26.52,26.34,26.5,9185080.0,26.3593,26.4691,26.2894,26.4491,9185080.0
2021-11-03 12:00:00,26.49,26.5,26.36,26.44,8242500.0,26.4391,26.4491,26.3094,26.3892,8242500.0
2021-11-03 12:30:00,26.45,26.45,26.36,26.44,6131500.0,26.3992,26.3992,26.3094,26.3892,6131500.0
2021-11-03 13:00:00,26.44,26.47,26.4,26.43,5175780.0,26.3892,26.4192,26.3493,26.3792,5175780.0
2021-11-03 13:30:00,26.43,26.44,26.26,26.26,6085590.0,26.3792,26.3892,26.2096,26.2096,6085590.0
2021-11-03 14:00:00,26.27,26.55,26.26,26.38,14659100.0,26.2195,26.499,26.2096,26.3293,14659100.0
2021-11-03 14:30:00,26.38,26.62,26.29,26.57,13862130.0,26.3293,26.5689,26.2395,26.519,13862130.0
2021-11-03 15:00:00,26.57,26.65,26.53,26.56,9964670.0,26.519,26.5988,26.479,26.509,9964670.0
2021-11-03 15:30:00,26.57,26.63,26.55,26.6,13795700.0,26.519,26.5788,26.499,26.5489,13795700.0
2021-11-04 09:30:00,27.24,28.06,27.12,28.03,71379870.0,27.1877,28.0061,27.0679,27.9762,71379870.0
2021-11-04 10:00:00,28.04,28.55,28.01,28.47,60317780.0,27.9861,28.4952,27.9562,28.4153,60317780.0
2021-11-04 10:30:00,28.47,28.83,28.43,28.66,47443060.0,28.4153,28.7746,28.3754,28.6049,47443060.0
2021-11-04 11:00:00,28.67,29.09,28.54,28.68,57294680.0,28.6149,29.0341,28.4852,28.6249,57294680.0
2021-11-04 11:30:00,28.68,29.48,28.68,29.42,52777460.0,28.6249,29.4234,28.6249,29.3635,52777460.0
2021-11-04 12:00:00,29.42,29.93,29.39,29.52,67364620.0,29.3635,29.8725,29.3335,29.4633,67364620.0
2021-11-04 12:30:00,29.52,29.67,29.28,29.66,44715140.0,29.4633,29.613,29.2238,29.603,44715140.0
2021-11-04 13:00:00,29.64,30.1,29.56,29.78,56017960.0,29.5831,30.0422,29.5032,29.7228,56017960.0
2021-11-04 13:30:00,29.78,30.39,29.78,30.29,51479920.0,29.7228,30.3316,29.7228,30.2318,51479920.0
2021-11-04 14:00:00,30.29,30.81,30.2,30.72,57510180.0,30.2318,30.7508,30.142,30.661,57510180.0
2021-11-04 14:30:00,30.72,31.36,30.3,30.33,88874680.0,30.661,31.2998,30.2418,30.2717,88874680.0
2021-11-04 15:00:00,30.33,30.48,29.81,29.94,95683560.0,30.2717,30.4215,29.7527,29.8825,95683560.0
2021-11-04 15:30:00,29.95,30.09,29.53,29.8,75122960.0,29.8925,30.0322,29.4733,29.7428,75122960.0
2021-11-05 09:30:00,30.18,31.24,30.03,30.47,109936760.0,30.122,31.18,29.9723,30.4115,109936760.0
2021-11-05 10:00:00,30.46,30.93,30.32,30.76,48433990.0,30.4015,30.8706,30.2618,30.7009,48433990.0
2021-11-05 10:30:00,30.76,31.2,30.69,30.78,51776900.0,30.7009,31.1401,30.631,30.7209,51776900.0
2021-11-05 11:00:00,30.78,31.1,30.75,31.0,41886320.0,30.7209,31.0403,30.6909,30.9405,41886320.0
2021-11-05 11:30:00,30.99,31.4,30.98,31.21,37811380.0,30.9305,31.3397,30.9205,31.1501,37811380.0
2021-11-05 12:00:00,31.21,31.34,30.49,30.68,41961120.0,31.1501,31.2798,30.4314,30.6211,41961120.0
2021-11-05 12:30:00,30.68,30.69,30.05,30.38,41751330.0,30.6211,30.631,29.9923,30.3216,41751330.0
2021-11-05 13:00:00,30.38,30.38,29.66,29.67,44643580.0,30.3216,30.3216,29.603,29.613,44643580.0
2021-11-05 13:30:00,29.67,30.22,29.66,30.17,34671180.0,29.613,30.162,29.603,30.112,34671180.0
2021-11-05 14:00:00,30.16,30.33,30.0,30.15,23780900.0,30.1021,30.2717,29.9424,30.0921,23780900.0
2021-11-05 14:30:00,30.14,30.46,30.06,30.21,24220400.0,30.0821,30.4015,30.0023,30.152,24220400.0
2021-11-05 15:00:00,30.21,30.23,29.93,30.0,35527760.0,30.152,30.1719,29.8725,29.9424,35527760.0
2021-11-05 15:30:00,30.0,30.01,29.41,29.76,51973310.0,29.9424,29.9524,29.3535,29.7028,51973310.0
2021-11-08 09:30:00,30.15,30.9,29.91,30.2,66222230.0,30.0921,30.8406,29.8525,30.142,66222230.0
2021-11-08 10:00:00,30.19,30.6,30.0,30.52,35518380.0,30.132,30.5412,29.9424,30.4614,35518380.0
2021-11-08 10:30:00,30.51,30.8,30.37,30.72,37838670.0,30.4514,30.7408,30.3117,30.661,37838670.0
2021-11-08 11:00:00,30.73,31.03,30.55,30.86,38975700.0,30.671,30.9704,30.4913,30.8007,38975700.0
2021-11-08 11:30:00,30.87,31.1,30.64,30.79,28782260.0,30.8107,31.0403,30.5811,30.7309,28782260.0
2021-11-08 12:00:00,30.78,30.87,30.44,30.57,18343420.0,30.7209,30.8107,30.3815,30.5113,18343420.0
2021-11-08 12:30:00,30.57,30.82,30.5,30.79,18645590.0,30.5113,30.7608,30.4414,30.7309,18645590.0
2021-11-08 13:00:00,30.8,31.05,30.73,30.87,15210610.0,30.7408,30.9904,30.671,30.8107,15210610.0
2021-11-08 13:30:00,30.87,31.03,30.76,30.89,18002420.0,30.8107,30.9704,30.7009,30.8307,18002420.0
2021-11-08 14:00:00,30.89,30.93,30.76,30.76,10647950.0,30.8307,30.8706,30.7009,30.7009,10647950.0
2021-11-08 14:30:00,30.76,30.9,30.76,30.84,11638890.0,30.7009,30.8406,30.7009,30.7808,11638890.0
2021-11-08 15:00:00,30.84,30.85,30.66,30.74,12360830.0,30.7808,30.7907,30.6011,30.681,12360830.0
2021-11-08 15:30:00,30.75,30.84,30.57,30.8,21419130.0,30.6909,30.7808,30.5113,30.7408,21419130.0
2021-11-09 09:30:00,32.28,32.31,30.88,30.92,101686170.0,32.218,32.2479,30.8207,30.8606,101686170.0
2021-11-09 10:00:00,30.92,31.54,30.91,31.21,52601000.0,30.8606,31.4794,30.8506,31.1501,52601000.0
2021-11-09 10:30:00,31.22,31.34,30.95,31.07,28326160.0,31.16,31.2798,30.8905,31.0103,28326160.0
2021-11-09 11:00:00,31.08,31.53,31.04,31.34,34269260.0,31.0203,31.4694,30.9804,31.2798,34269260.0
2021-11-09 11:30:00,31.34,31.62,31.13,31.17,21629180.0,31.2798,31.5593,31.0702,31.1101,21629180.0
2021-11-09 12:00:00,31.17,31.18,30.5,30.53,30817300.0,31.1101,31.1201,30.4414,30.4714,30817300.0
2021-11-09 12:30:00,30.54,30.64,30.1,30.39,32207800.0,30.4813,30.5811,30.0422,30.3316,32207800.0
2021-11-09 13:00:00,30.38,30.55,30.13,30.16,20481850.0,30.3216,30.4913,30.0721,30.1021,20481850.0
2021-11-09 13:30:00,30.16,30.37,29.96,30.18,25409300.0,30.1021,30.3117,29.9025,30.122,25409300.0
2021-11-09 14:00:00,30.18,30.66,30.14,30.55,24706650.0,30.122,30.6011,30.0821,30.4913,24706650.0
2021-11-09 14:30:00,30.55,30.6,30.4,30.52,14326670.0,30.4913,30.5412,30.3416,30.4614,14326670.0
2021-11-09 15:00:00,30.52,30.74,30.31,30.55,20974190.0,30.4614,30.681,30.2518,30.4913,20974190.0
2021-11-09 15:30:00,30.55,30.75,30.53,30.67,27941160.0,30.4913,30.6909,30.4714,30.6111,27941160.0
2021-11-10 09:30:00,29.32,30.3,28.78,30.25,94386280.0,29.2637,30.2418,28.7247,30.1919,94386280.0
2021-11-10 10:00:00,30.25,30.85,30.14,30.21,56920860.0,30.1919,30.7907,30.0821,30.152,56920860.0
2021-11-10 10:30:00,30.22,30.45,30.08,30.08,28014610.0,30.162,30.3915,30.0222,30.0222,28014610.0
2021-11-10 11:00:00,30.09,30.3,29.83,29.85,26167730.0,30.0322,30.2418,29.7727,29.7927,26167730.0
2021-11-10 11:30:00,29.85,30.21,29.85,30.13,25189680.0,29.7927,30.152,29.7927,30.0721,25189680.0
2021-11-10 12:00:00,30.13,30.16,29.94,30.07,16239180.0,30.0721,30.1021,29.8825,30.0122,16239180.0
2021-11-10 12:30:00,30.08,30.1,29.86,30.03,17689860.0,30.0222,30.0422,29.8026,29.9723,17689860.0
2021-11-10 13:00:00,30.03,30.06,29.62,29.72,22567430.0,29.9723,30.0023,29.5631,29.6629,22567430.0
2021-11-10 13:30:00,29.73,29.85,29.51,29.56,20387690.0,29.6729,29.7927,29.4533,29.5032,20387690.0
2021-11-10 14:00:00,29.55,29.74,29.11,29.11,29502750.0,29.4932,29.6829,29.0541,29.0541,29502750.0
2021-11-10 14:30:00,29.12,29.55,29.11,29.37,26855470.0,29.0641,29.4932,29.0541,29.3136,26855470.0
2021-11-10 15:00:00,29.37,29.7,29.32,29.63,23626280.0,29.3136,29.643,29.2637,29.5731,23626280.0
2021-11-10 15:30:00,29.63,29.66,29.39,29.44,26992760.0,29.5731,29.603,29.3335,29.3835,26992760.0
2021-11-11 09:30:00,30.45,30.48,29.86,30.09,48329540.0,30.3915,30.4215,29.8026,30.0322,48329540.0
2021-11-11 10:00:00,30.09,30.16,29.81,29.85,19015890.0,30.0322,30.1021,29.7527,29.7927,19015890.0
2021-11-11 10:30:00,29.85,30.28,29.78,30.16,23068370.0,29.7927,30.2218,29.7228,30.1021,23068370.0
2021-11-11 11:00:00,30.17,30.2,30.02,30.1,11357330.0,30.112,30.142,29.9623,30.0422,11357330.0
2021-11-11 11:30:00,30.1,30.13,30.04,30.07,7363780.0,30.0422,30.0721,29.9823,30.0122,7363780.0
2021-11-11 12:00:00,30.07,30.11,29.91,29.96,9898000.0,30.0122,30.0522,29.8525,29.9025,9898000.0
2021-11-11 12:30:00,29.96,30.17,29.94,30.11,9776000.0,29.9025,30.112,29.8825,30.0522,9776000.0
2021-11-11 13:00:00,30.11,30.21,30.07,30.2,8214550.0,30.0522,30.152,30.0122,30.142,8214550.0
2021-11-11 13:30:00,30.2,30.5,30.17,30.46,15965860.0,30.142,30.4414,30.112,30.4015,15965860.0
2021-11-11 14:00:00,30.47,30.57,30.43,30.55,15741660.0,30.4115,30.5113,30.3715,30.4913,15741660.0
2021-11-11 14:30:00,30.55,30.59,30.33,30.36,10639730.0,30.4913,30.5312,30.2717,30.3017,10639730.0
2021-11-11 15:00:00,30.36,30.43,30.19,30.32,13369330.0,30.3017,30.3715,30.132,30.2618,13369330.0
2021-11-11 15:30:00,30.33,30.51,30.26,30.39,19270980.0,30.2717,30.4514,30.2019,30.3316,19270980.0
2021-11-12 09:30:00,30.01,30.22,29.63,29.75,47336110.0,29.9524,30.162,29.5731,29.6929,47336110.0
2021-11-12 10:00:00,29.74,30.03,29.67,29.98,32501180.0,29.6829,29.9723,29.613,29.9224,32501180.0
2021-11-12 10:30:00,29.98,30.23,29.91,30.21,22167150.0,29.9224,30.1719,29.8525,30.152,22167150.0
2021-11-12 11:00:00,30.21,30.64,30.18,30.53,30368110.0,30.152,30.5811,30.122,30.4714,30368110.0
2021-11-12 11:30:00,30.53,30.68,30.43,30.62,21833800.0,30.4714,30.6211,30.3715,30.5612,21833800.0
2021-11-12 12:00:00,30.62,30.64,30.39,30.4,18952970.0,30.5612,30.5811,30.3316,30.3416,18952970.0
2021-11-12 12:30:00,30.39,30.5,30.2,30.33,21771530.0,30.3316,30.4414,30.142,30.2717,21771530.0
2021-11-12 13:00:00,30.33,30.43,30.22,30.4,12746390.0,30.2717,30.3715,30.162,30.3416,12746390.0
2021-11-12 13:30:00,30.4,30.48,30.32,30.34,9726410.0,30.3416,30.4215,30.2618,30.2817,9726410.0
2021-11-12 14:00:00,30.34,30.4,30.26,30.38,8684820.0,30.2817,30.3416,30.2019,30.3216,8684820.0
2021-11-12 14:30:00,30.39,30.48,30.32,30.36,11895890.0,30.3316,30.4215,30.2618,30.3017,11895890.0
2021-11-12 15:00:00,30.37,30.45,30.35,30.44,10604020.0,30.3117,30.3915,30.2917,30.3815,10604020.0
2021-11-12 15:30:00,30.45,30.48,30.35,30.39,19307610.0,30.3915,30.4215,30.2917,30.3316,19307610.0
2021-11-15 09:30:00,30.55,30.64,29.99,30.09,43183270.0,30.4913,30.5811,29.9324,30.0322,43183270.0
2021-11-15 10:00:00,30.1,30.24,29.86,29.87,23975820.0,30.0422,30.1819,29.8026,29.8126,23975820.0
2021-11-15 10:30:00,29.87,30.0,29.8,29.9,18667180.0,29.8126,29.9424,29.7428,29.8426,18667180.0
2021-11-15 11:00:00,29.9,29.98,29.83,29.87,11312510.0,29.8426,29.9224,29.7727,29.8126,11312510.0
2021-11-15 11:30:00,29.87,29.98,29.52,29.61,22036330.0,29.8126,29.9224,29.4633,29.5531,22036330.0
2021-11-15 12:00:00,29.61,29.67,29.25,29.42,24000820.0,29.5531,29.613,29.1938,29.3635,24000820.0
2021-11-15 12:30:00,29.42,29.64,29.41,29.53,18265960.0,29.3635,29.5831,29.3535,29.4733,18265960.0
2021-11-15 13:00:00,29.53,29.77,29.49,29.67,18640210.0,29.4733,29.7128,29.4334,29.613,18640210.0
2021-11-15 13:30:00,29.66,29.77,29.58,29.62,14425830.0,29.603,29.7128,29.5232,29.5631,14425830.0
2021-11-15 14:00:00,29.62,29.75,29.6,29.7,12039020.0,29.5631,29.6929,29.5431,29.643,12039020.0
2021-11-15 14:30:00,29.7,29.99,29.66,29.92,17410080.0,29.643,29.9324,29.603,29.8625,17410080.0
2021-11-15 15:00:00,29.92,30.04,29.88,29.99,11567030.0,29.8625,29.9823,29.8226,29.9324,11567030.0
2021-11-15 15:30:00,29.98,30.04,29.91,30.02,17180910.0,29.9224,29.9823,29.8525,29.9623,17180910.0
2021-11-16 09:30:00,29.75,30.23,29.71,29.88,31176180.0,29.6929,30.1719,29.6529,29.8226,31176180.0
2021-11-16 10:00:00,29.88,30.08,29.86,29.9,14568850.0,29.8226,30.0222,29.8026,29.8426,14568850.0
2021-11-16 10:30:00,29.9,30.24,29.88,30.18,13554500.0,29.8426,30.1819,29.8226,30.122,13554500.0
2021-11-16 11:00:00,30.19,30.39,30.18,30.3,17039050.0,30.132,30.3316,30.122,30.2418,17039050.0
2021-11-16 11:30:00,30.3,30.33,30.18,30.25,9118470.0,30.2418,30.2717,30.122,30.1919,9118470.0
2021-11-16 12:00:00,30.25,30.25,29.95,29.99,10277050.0,30.1919,30.1919,29.8925,29.9324,10277050.0
2021-11-16 12:30:00,29.99,30.0,29.81,29.91,9613140.0,29.9324,29.9424,29.7527,29.8525,9613140.0
2021-11-16 13:00:00,29.91,29.96,29.82,29.84,6900630.0,29.8525,29.9025,29.7627,29.7827,6900630.0
2021-11-16 13:30:00,29.84,29.97,29.81,29.95,7183310.0,29.7827,29.9124,29.7527,29.8925,7183310.0
2021-11-16 14:00:00,29.95,30.19,29.93,30.16,11410200.0,29.8925,30.132,29.8725,30.1021,11410200.0
2021-11-16 14:30:00,30.17,30.17,30.07,30.1,7720850.0,30.112,30.112,30.0122,30.0422,7720850.0
2021-11-16 15:00:00,30.1,30.12,29.99,30.03,6473720.0,30.0422,30.0621,29.9324,29.9723,6473720.0
2021-11-16 15:30:00,30.02,30.27,30.02,30.19,17265940.0,29.9623,30.2119,29.9623,30.132,17265940.0
2021-11-17 09:30:00,30.41,30.51,29.65,29.78,36029190.0,30.3516,30.4514,29.593,29.7228,36029190.0
2021-11-17 10:00:00,29.77,29.85,29.61,29.63,17142010.0,29.7128,29.7927,29.5531,29.5731,17142010.0
2021-11-17 10:30:00,29.64,29.87,29.63,29.85,13051730.0,29.5831,29.8126,29.5731,29.7927,13051730.0
2021-11-17 11:00:00,29.84,30.07,29.83,30.06,14058580.0,29.7827,30.0122,29.7727,30.0023,14058580.0
2021-11-17 11:30:00,30.06,30.12,29.95,30.02,10962110.0,30.0023,30.0621,29.8925,29.9623,10962110.0
2021-11-17 12:00:00,30.02,30.04,29.28,29.38,21923040.0,29.9623,29.9823,29.2238,29.3236,21923040.0
2021-11-17 12:30:00,29.39,29.54,29.23,29.28,16127880.0,29.3335,29.4833,29.1739,29.2238,16127880.0
2021-11-17 13:00:00,29.29,29.5,29.23,29.46,11605270.0,29.2337,29.4433,29.1739,29.4034,11605270.0
2021-11-17 13:30:00,29.45,29.69,29.39,29.68,12636240.0,29.3934,29.633,29.3335,29.623,12636240.0
2021-11-17 14:00:00,29.68,29.69,29.49,29.61,10078100.0,29.623,29.633,29.4334,29.5531,10078100.0
2021-11-17 14:30:00,29.61,29.66,29.4,29.43,11193800.0,29.5531,29.603,29.3435,29.3735,11193800.0
2021-11-17 15:00:00,29.44,29.44,29.1,29.12,19978810.0,29.3835,29.3835,29.0441,29.0641,19978810.0
2021-11-17 15:30:00,29.12,29.41,28.8,29.26,44893230.0,29.0641,29.3535,28.7447,29.2038,44893230.0
2021-11-18 09:30:00,32.36,32.76,31.51,32.59,158445700.0,32.2978,32.6971,31.4495,32.5274,158445700.0
2021-11-18 10:00:00,32.59,32.62,31.6,31.83,73215460.0,32.5274,32.5573,31.5393,31.7689,73215460.0
2021-11-18 10:30:00,31.83,32.15,31.74,31.94,39954530.0,31.7689,32.0882,31.679,31.8786,39954530.0
2021-11-18 11:00:00,31.93,32.13,31.74,32.04,31615060.0,31.8687,32.0683,31.679,31.9785,31615060.0
2021-11-18 11:30:00,32.04,32.42,32.0,32.15,40030280.0,31.9785,32.3577,31.9385,32.0882,40030280.0
2021-11-18 12:00:00,32.15,32.46,32.14,32.15,31575260.0,32.0882,32.3976,32.0783,32.0882,31575260.0
2021-11-18 12:30:00,32.15,32.17,31.67,31.76,33331550.0,32.0882,32.1082,31.6092,31.699,33331550.0
2021-11-18 13:00:00,31.76,31.85,31.32,31.67,29867240.0,31.699,31.7888,31.2598,31.6092,29867240.0
2021-11-18 13:30:00,31.66,31.69,31.36,31.48,17787400.0,31.5992,31.6291,31.2998,31.4195,17787400.0
2021-11-18 14:00:00,31.48,31.64,31.34,31.48,19688810.0,31.4195,31.5792,31.2798,31.4195,19688810.0
2021-11-18 14:30:00,31.48,31.84,31.36,31.73,27775010.0,31.4195,31.7788,31.2998,31.6691,27775010.0
2021-11-18 15:00:00,31.73,31.97,31.63,31.73,25742700.0,31.6691,31.9086,31.5692,31.6691,25742700.0
2021-11-18 15:30:00,31.72,31.84,31.61,31.68,36076640.0,31.6591,31.7788,31.5493,31.6191,36076640.0
2021-11-19 09:30:00,32.25,32.74,31.91,32.59,74754930.0,32.1881,32.6771,31.8487,32.5274,74754930.0
2021-11-19 10:00:00,32.6,32.79,32.38,32.42,45199600.0,32.5374,32.727,32.3178,32.3577,45199600.0
2021-11-19 10:30:00,32.42,32.65,32.39,32.5,24902200.0,32.3577,32.5873,32.3278,32.4376,24902200.0
2021-11-19 11:00:00,32.49,32.53,32.25,32.4,19302360.0,32.4276,32.4675,32.1881,32.3378,19302360.0
2021-11-19 11:30:00,32.4,32.93,32.4,32.84,43677320.0,32.3378,32.8667,32.3378,32.7769,43677320.0
2021-11-19 12:00:00,32.84,32.98,32.72,32.94,29434020.0,32.7769,32.9167,32.6571,32.8767,29434020.0
2021-11-19 12:30:00,32.95,33.0,32.82,32.85,20727150.0,32.8867,32.9366,32.757,32.7869,20727150.0
2021-11-19 13:00:00,32.85,32.97,32.67,32.7,13850480.0,32.7869,32.9067,32.6072,32.6372,13850480.0
2021-11-19 13:30:00,32.7,32.95,32.58,32.89,19821620.0,32.6372,32.8867,32.5174,32.8268,19821620.0
2021-11-19 14:00:00,32.89,32.95,32.8,32.85,17119480.0,32.8268,32.8867,32.737,32.7869,17119480.0
2021-11-19 14:30:00,32.86,32.99,32.8,32.88,14809720.0,32.7969,32.9266,32.737,32.8168,14809720.0
2021-11-19 15:00:00,32.88,33.09,32.84,32.99,24109490.0,32.8168,33.0264,32.7769,32.9266,24109490.0
2021-11-19 15:30:00,32.99,33.04,32.86,33.0,30684690.0,32.9266,32.9765,32.7969,32.9366,30684690.0
2021-11-22 09:30:00,33.52,34.55,33.35,34.13,85666390.0,33.4556,34.4836,33.2859,34.0644,85666390.0
2021-11-22 10:00:00,34.13,34.33,34.03,34.24,41385190.0,34.0644,34.2641,33.9646,34.1742,41385190.0
2021-11-22 10:30:00,34.24,34.65,34.2,34.29,41815930.0,34.1742,34.5834,34.1343,34.2241,41815930.0
2021-11-22 11:00:00,34.28,34.37,33.04,33.18,61158670.0,34.2142,34.304,32.9765,33.1163,61158670.0
2021-11-22 11:30:00,33.18,33.4,32.3,32.62,71383040.0,33.1163,33.3358,32.238,32.5573,71383040.0
2021-11-22 12:00:00,32.6,32.88,32.15,32.84,48543490.0,32.5374,32.8168,32.0882,32.7769,48543490.0
2021-11-22 12:30:00,32.83,33.1,32.71,32.78,32202000.0,32.7669,33.0364,32.6472,32.717,32202000.0
2021-11-22 13:00:00,32.78,33.03,32.57,32.92,27153270.0,32.717,32.9666,32.5074,32.8568,27153270.0
2021-11-22 13:30:00,32.93,33.04,32.55,32.56,22710170.0,32.8667,32.9765,32.4875,32.4975,22710170.0
2021-11-22 14:00:00,32.58,32.79,32.55,32.6,17260650.0,32.5174,32.727,32.4875,32.5374,17260650.0
2021-11-22 14:30:00,32.6,32.76,32.45,32.49,23357010.0,32.5374,32.6971,32.3877,32.4276,23357010.0
2021-11-22 15:00:00,32.49,32.85,32.4,32.49,25773780.0,32.4276,32.7869,32.3378,32.4276,25773780.0
2021-11-22 15:30:00,32.48,32.59,31.9,31.91,42070340.0,32.4176,32.5274,31.8387,31.8487,42070340.0
2021-11-23 09:30:00,31.54,32.36,31.11,32.2,72151670.0,31.4794,32.2978,31.0502,32.1381,72151670.0
2021-11-23 10:00:00,32.2,32.25,31.64,31.79,41435480.0,32.1381,32.1881,31.5792,31.7289,41435480.0
2021-11-23 10:30:00,31.79,31.87,31.01,31.06,42103200.0,31.7289,31.8088,30.9504,31.0003,42103200.0
2021-11-23 11:00:00,31.06,31.6,30.9,31.49,36118840.0,31.0003,31.5393,30.8406,31.4295,36118840.0
2021-11-23 11:30:00,31.48,31.64,31.14,31.23,22362360.0,31.4195,31.5792,31.0802,31.17,22362360.0
2021-11-23 12:00:00,31.23,31.45,31.07,31.34,22858670.0,31.17,31.3896,31.0103,31.2798,22858670.0
2021-11-23 12:30:00,31.35,31.47,31.17,31.23,13845140.0,31.2898,31.4096,31.1101,31.17,13845140.0
2021-11-23 13:00:00,31.22,31.33,30.95,31.13,16115580.0,31.16,31.2698,30.8905,31.0702,16115580.0
2021-11-23 13:30:00,31.13,31.15,30.88,31.1,21243980.0,31.0702,31.0902,30.8207,31.0403,21243980.0
2021-11-23 14:00:00,31.11,31.28,30.95,31.02,14512080.0,31.0502,31.2199,30.8905,30.9604,14512080.0
2021-11-23 14:30:00,31.01,31.59,30.97,31.54,25414700.0,30.9504,31.5293,30.9105,31.4794,25414700.0
2021-11-23 15:00:00,31.54,31.78,31.43,31.53,27718220.0,31.4794,31.719,31.3696,31.4694,27718220.0
2021-11-23 15:30:00,31.53,31.82,31.45,31.73,31966650.0,31.4694,31.7589,31.3896,31.6691,31966650.0
2021-11-24 09:30:00,31.46,31.58,30.93,31.45,50075830.0,31.3996,31.5193,30.8706,31.3896,50075830.0
2021-11-24 10:00:00,31.45,31.96,31.32,31.9,38272990.0,31.3896,31.8986,31.2598,31.8387,38272990.0
2021-11-24 10:30:00,31.91,32.17,31.82,32.13,27124450.0,31.8487,32.1082,31.7589,32.0683,27124450.0
2021-11-24 11:00:00,32.13,32.48,31.94,32.36,26777020.0,32.0683,32.4176,31.8786,32.2978,26777020.0
2021-11-24 11:30:00,32.36,32.56,32.23,32.48,21391560.0,32.2978,32.4975,32.1681,32.4176,21391560.0
2021-11-24 12:00:00,32.48,32.6,32.29,32.38,17498900.0,32.4176,32.5374,32.228,32.3178,17498900.0
2021-11-24 12:30:00,32.39,32.53,32.36,32.45,13303700.0,32.3278,32.4675,32.2978,32.3877,13303700.0
2021-11-24 13:00:00,32.44,32.66,32.37,32.52,11547140.0,32.3777,32.5973,32.3078,32.4575,11547140.0
2021-11-24 13:30:00,32.52,32.57,32.35,32.43,9864170.0,32.4575,32.5074,32.2879,32.3677,9864170.0
2021-11-24 14:00:00,32.42,32.56,32.2,32.36,16775970.0,32.3577,32.4975,32.1381,32.2978,16775970.0
2021-11-24 14:30:00,32.37,32.58,32.33,32.53,10969680.0,32.3078,32.5174,32.2679,32.4675,10969680.0
2021-11-24 15:00:00,32.53,32.65,32.51,32.59,13108160.0,32.4675,32.5873,32.4476,32.5274,13108160.0
2021-11-24 15:30:00,32.6,32.86,32.4,32.67,32170820.0,32.5374,32.7969,32.3378,32.6072,32170820.0
2021-11-26 09:30:00,32.54,32.71,31.95,32.29,44833610.0,32.4775,32.6472,31.8886,32.228,44833610.0
2021-11-26 10:00:00,32.28,32.35,31.88,32.04,20770260.0,32.218,32.2879,31.8188,31.9785,20770260.0
2021-11-26 10:30:00,32.05,32.11,31.68,31.79,17818610.0,31.9884,32.0483,31.6191,31.7289,17818610.0
2021-11-26 11:00:00,31.78,31.79,31.35,31.54,22221560.0,31.719,31.7289,31.2898,31.4794,22221560.0
2021-11-26 11:30:00,31.53,31.71,31.41,31.55,20600400.0,31.4694,31.6491,31.3497,31.4894,20600400.0
2021-11-26 12:00:00,31.55,31.8,31.51,31.78,17155440.0,31.4894,31.7389,31.4495,31.719,17155440.0
2021-11-26 12:30:00,31.78,31.9,31.49,31.5,31370400.0,31.719,31.8387,31.4295,31.4395,31370400.0
2021-11-29 09:30:00,32.38,32.75,32.04,32.46,53750610.0,32.3178,32.6871,31.9785,32.3976,53750610.0
2021-11-29 10:00:00,32.46,32.6,32.18,32.28,26755090.0,32.3976,32.5374,32.1182,32.218,26755090.0
2021-11-29 10:30:00,32.28,32.42,32.08,32.42,20736530.0,32.218,32.3577,32.0184,32.3577,20736530.0
2021-11-29 11:00:00,32.42,32.57,32.33,32.47,15588160.0,32.3577,32.5074,32.2679,32.4076,15588160.0
2021-11-29 11:30:00,32.48,32.9,32.46,32.87,24357790.0,32.4176,32.8368,32.3976,32.8069,24357790.0
2021-11-29 12:00:00,32.87,33.15,32.83,33.02,30279740.0,32.8069,33.0863,32.7669,32.9566,30279740.0
2021-11-29 12:30:00,33.02,33.08,32.85,32.87,18807510.0,32.9566,33.0165,32.7869,32.8069,18807510.0
2021-11-29 13:00:00,32.88,32.99,32.76,32.89,15706500.0,32.8168,32.9266,32.6971,32.8268,15706500.0
2021-11-29 13:30:00,32.89,33.04,32.79,33.03,12384990.0,32.8268,32.9765,32.727,32.9666,12384990.0
2021-11-29 14:00:00,33.03,33.09,32.94,33.01,11555930.0,32.9666,33.0264,32.8767,32.9466,11555930.0
2021-11-29 14:30:00,33.01,33.08,32.89,33.01,11264490.0,32.9466,33.0165,32.8268,32.9466,11264490.0
2021-11-29 15:00:00,33.01,33.21,32.98,33.12,20322920.0,32.9466,33.1462,32.9167,33.0564,20322920.0
2021-11-29 15:30:00,33.11,33.41,33.09,33.38,34064740.0,33.0464,33.3458,33.0264,33.3159,34064740.0
2021-11-30 09:30:00,33.17,33.31,32.79,33.18,52532460.0,33.1063,33.246,32.727,33.1163,52532460.0
2021-11-30 10:00:00,33.19,33.35,32.92,33.17,31883550.0,33.1262,33.2859,32.8568,33.1063,31883550.0
2021-11-30 10:30:00,33.17,33.27,32.18,32.19,43855200.0,33.1063,33.2061,32.1182,32.1282,43855200.0
2021-11-30 11:00:00,32.18,32.44,32.1,32.25,31292050.0,32.1182,32.3777,32.0383,32.1881,31292050.0
2021-11-30 11:30:00,32.25,32.3,31.89,32.14,29141880.0,32.1881,32.238,31.8287,32.0783,29141880.0
2021-11-30 12:00:00,32.14,32.23,31.86,32.2,26052610.0,32.0783,32.1681,31.7988,32.1381,26052610.0
2021-11-30 12:30:00,32.2,32.4,32.11,32.16,21402980.0,32.1381,32.3378,32.0483,32.0982,21402980.0
2021-11-30 13:00:00,32.16,32.26,32.03,32.22,15864960.0,32.0982,32.198,31.9685,32.1581,15864960.0
2021-11-30 13:30:00,32.22,32.6,32.02,32.58,24390010.0,32.1581,32.5374,31.9585,32.5174,24390010.0
2021-11-30 14:00:00,32.58,32.63,32.37,32.51,21020910.0,32.5174,32.5673,32.3078,32.4476,21020910.0
2021-11-30 14:30:00,32.51,32.59,32.16,32.25,22032290.0,32.4476,32.5274,32.0982,32.1881,22032290.0
2021-11-30 15:00:00,32.25,32.38,32.17,32.2,18367680.0,32.1881,32.3178,32.1082,32.1381,18367680.0
2021-11-30 15:30:00,32.2,32.79,32.17,32.71,39061960.0,32.1381,32.727,32.1082,32.6472,39061960.0
2021-12-01 09:30:00,33.22,33.29,32.63,33.13,45905350.0,33.1604,33.2303,32.5715,33.0706,45905350.0
2021-12-01 10:00:00,33.13,33.24,32.67,32.8,33514600.0,33.0706,33.1804,32.6114,32.7412,33514600.0
2021-12-01 10:30:00,32.8,33.1,32.65,33.08,25609550.0,32.7412,33.0406,32.5914,33.0207,25609550.0
2021-12-01 11:00:00,33.09,33.29,32.97,33.13,21440070.0,33.0306,33.2303,32.9109,33.0706,21440070.0
2021-12-01 11:30:00,33.13,33.2,32.73,32.82,20686790.0,33.0706,33.1404,32.6713,32.7611,20686790.0
2021-12-01 12:00:00,32.83,33.04,32.82,32.87,16527820.0,32.7711,32.9807,32.7611,32.811,16527820.0
2021-12-01 12:30:00,32.88,32.91,32.4,32.42,18199440.0,32.821,32.851,32.3419,32.3618,18199440.0
2021-12-01 13:00:00,32.42,32.59,32.11,32.4,25420540.0,32.3618,32.5315,32.0524,32.3419,25420540.0
2021-12-01 13:30:00,32.42,32.44,32.04,32.36,23006110.0,32.3618,32.3818,31.9825,32.302,23006110.0
2021-12-01 14:00:00,32.34,32.37,32.0,32.25,22691590.0,32.282,32.3119,31.9426,32.1921,22691590.0
2021-12-01 14:30:00,32.25,32.45,32.15,32.16,20365440.0,32.1921,32.3918,32.0923,32.1023,20365440.0
2021-12-01 15:00:00,32.17,32.21,31.44,31.61,34057110.0,32.1123,32.1522,31.3836,31.5533,34057110.0
2021-12-01 15:30:00,31.6,31.98,31.38,31.4,45949630.0,31.5433,31.9226,31.3237,31.3437,45949630.0
2021-12-02 09:30:00,31.21,32.23,31.03,32.08,52114770.0,31.154,32.1722,30.9743,32.0225,52114770.0
2021-12-02 10:00:00,32.09,32.28,31.44,31.88,39057000.0,32.0324,32.2221,31.3836,31.8228,39057000.0
2021-12-02 10:30:00,31.87,31.99,31.4,31.91,31393150.0,31.8128,31.9326,31.3437,31.8528,31393150.0
2021-12-02 11:00:00,31.89,32.15,31.73,31.96,22446230.0,31.8328,32.0923,31.6731,31.9027,22446230.0
2021-12-02 11:30:00,31.98,32.22,31.7,32.18,17499380.0,31.9226,32.1622,31.6431,32.1223,17499380.0
2021-12-02 12:00:00,32.17,32.46,32.11,32.44,21643900.0,32.1123,32.4018,32.0524,32.3818,21643900.0
2021-12-02 12:30:00,32.44,32.48,32.18,32.24,17300210.0,32.3818,32.4217,32.1223,32.1822,17300210.0
2021-12-02 13:00:00,32.25,32.26,31.96,31.98,14442130.0,32.1921,32.2021,31.9027,31.9226,14442130.0
2021-12-02 13:30:00,31.99,32.31,31.91,32.27,17688940.0,31.9326,32.252,31.8528,32.2121,17688940.0
2021-12-02 14:00:00,32.27,32.34,32.16,32.29,14564010.0,32.2121,32.282,32.1023,32.2321,14564010.0
2021-12-02 14:30:00,32.29,32.32,32.07,32.24,11284740.0,32.2321,32.262,32.0125,32.1822,11284740.0
2021-12-02 15:00:00,32.25,32.39,31.85,32.0,26603520.0,32.1921,32.3319,31.7929,31.9426,26603520.0
2021-12-02 15:30:00,32.0,32.37,31.94,32.11,35702850.0,31.9426,32.3119,31.8827,32.0524,35702850.0
2021-12-03 09:30:00,32.0,32.13,31.14,31.17,44216810.0,31.9426,32.0724,31.0841,31.1141,44216810.0
2021-12-03 10:00:00,31.17,31.29,30.8,30.93,42448900.0,31.1141,31.2339,30.7447,30.8745,42448900.0
2021-12-03 10:30:00,30.91,30.91,30.2,30.63,43120500.0,30.8546,30.8546,30.1458,30.5751,43120500.0
2021-12-03 11:00:00,30.63,30.69,30.3,30.61,29485610.0,30.5751,30.6349,30.2456,30.5551,29485610.0
2021-12-03 11:30:00,30.62,30.72,30.17,30.24,23641200.0,30.5651,30.6649,30.1159,30.1858,23641200.0
2021-12-03 12:00:00,30.25,30.59,30.13,30.56,24747670.0,30.1957,30.5351,30.076,30.5052,24747670.0
2021-12-03 12:30:00,30.56,30.69,30.33,30.44,21260760.0,30.5052,30.6349,30.2756,30.3854,21260760.0
2021-12-03 13:00:00,30.44,30.62,30.32,30.5,18287090.0,30.3854,30.5651,30.2656,30.4453,18287090.0
2021-12-03 13:30:00,30.51,30.51,30.23,30.27,18629510.0,30.4553,30.4553,30.1758,30.2157,18629510.0
2021-12-03 14:00:00,30.27,30.53,30.23,30.44,21268030.0,30.2157,30.4752,30.1758,30.3854,21268030.0
2021-12-03 14:30:00,30.46,30.48,30.21,30.25,17486970.0,30.4054,30.4253,30.1558,30.1957,17486970.0
2021-12-03 15:00:00,30.25,30.48,30.15,30.42,22923600.0,30.1957,30.4253,30.0959,30.3654,22923600.0
2021-12-03 15:30:00,30.41,30.77,30.26,30.71,37031270.0,30.3554,30.7148,30.2057,30.6549,37031270.0
2021-12-06 09:30:00,29.88,29.89,28.08,28.77,100680050.0,29.8264,29.8364,28.0296,28.7184,100680050.0
2021-12-06 10:00:00,28.78,29.25,28.04,29.21,63772930.0,28.7284,29.1975,27.9897,29.1576,63772930.0
2021-12-06 10:30:00,29.21,29.32,28.67,29.14,44390550.0,29.1576,29.2674,28.6186,29.0877,44390550.0
2021-12-06 11:00:00,29.15,29.22,28.87,29.19,31549350.0,29.0977,29.1676,28.8182,29.1376,31549350.0
2021-12-06 11:30:00,29.18,29.47,29.11,29.24,30958310.0,29.1277,29.4171,29.0578,29.1875,30958310.0
2021-12-06 12:00:00,29.25,29.4,29.06,29.31,22507430.0,29.1975,29.3473,29.0079,29.2574,22507430.0
2021-12-06 12:30:00,29.33,29.43,29.15,29.39,16289040.0,29.2774,29.3772,29.0977,29.3373,16289040.0
2021-12-06 13:00:00,29.38,29.85,29.33,29.83,23078710.0,29.3273,29.7965,29.2774,29.7765,23078710.0
2021-12-06 13:30:00,29.83,29.99,29.75,29.89,25655190.0,29.7765,29.9362,29.6966,29.8364,25655190.0
2021-12-06 14:00:00,29.89,30.13,29.88,30.03,24138360.0,29.8364,30.076,29.8264,29.9761,24138360.0
2021-12-06 14:30:00,30.03,30.08,29.79,29.99,24580450.0,29.9761,30.026,29.7366,29.9362,24580450.0
2021-12-06 15:00:00,29.98,30.24,29.9,30.09,27431620.0,29.9262,30.1858,29.8464,30.036,27431620.0
2021-12-06 15:30:00,30.09,30.18,29.98,30.03,31407760.0,30.036,30.1259,29.9262,29.9761,31407760.0
2021-12-07 09:30:00,30.96,31.16,30.65,30.96,59301860.0,30.9045,31.1041,30.595,30.9045,59301860.0
2021-12-07 10:00:00,30.95,31.56,30.93,31.41,46984890.0,30.8945,31.5034,30.8745,31.3537,46984890.0
2021-12-07 10:30:00,31.41,31.85,31.39,31.55,45744310.0,31.3537,31.7929,31.3337,31.4934,45744310.0
2021-12-07 11:00:00,31.55,31.79,31.53,31.68,33462880.0,31.4934,31.733,31.4734,31.6232,33462880.0
2021-12-07 11:30:00,31.67,31.89,31.65,31.78,29372930.0,31.6132,31.8328,31.5932,31.723,29372930.0
2021-12-07 12:00:00,31.78,31.98,31.76,31.94,23002330.0,31.723,31.9226,31.703,31.8827,23002330.0
2021-12-07 12:30:00,31.94,32.17,31.94,32.1,25354760.0,31.8827,32.1123,31.8827,32.0424,25354760.0
2021-12-07 13:00:00,32.1,32.18,31.96,32.07,24141280.0,32.0424,32.1223,31.9027,32.0125,24141280.0
2021-12-07 13:30:00,32.07,32.25,32.05,32.24,21271680.0,32.0125,32.1921,31.9925,32.1822,21271680.0
2021-12-07 14:00:00,32.24,32.33,32.07,32.11,30246740.0,32.1822,32.272,32.0125,32.0524,30246740.0
2021-12-07 14:30:00,32.11,32.21,31.95,32.08,28624430.0,32.0524,32.1522,31.8927,32.0225,28624430.0
2021-12-07 15:00:00,32.08,32.2,32.03,32.04,25424830.0,32.0225,32.1422,31.9725,31.9825,25424830.0
2021-12-07 15:30:00,32.05,32.45,32.04,32.43,43072590.0,31.9925,32.3918,31.9825,32.3718,43072590.0
2021-12-08 09:30:00,31.99,32.29,31.6,31.76,67739470.0,31.9326,32.2321,31.5433,31.703,67739470.0
2021-12-08 10:00:00,31.75,32.05,31.57,31.8,41808500.0,31.693,31.9925,31.5134,31.743,41808500.0
2021-12-08 10:30:00,31.81,31.93,31.69,31.87,26251320.0,31.7529,31.8727,31.6332,31.8128,26251320.0
2021-12-08 11:00:00,31.87,32.06,31.8,32.06,22053970.0,31.8128,32.0025,31.743,32.0025,22053970.0
2021-12-08 11:30:00,32.05,32.21,31.95,32.08,24570120.0,31.9925,32.1522,31.8927,32.0225,24570120.0
2021-12-08 12:00:00,32.07,32.1,31.91,31.92,16434430.0,32.0125,32.0424,31.8528,31.8627,16434430.0
2021-12-08 12:30:00,31.92,31.99,31.76,31.79,17909990.0,31.8627,31.9326,31.703,31.733,17909990.0
2021-12-08 13:00:00,31.8,31.91,31.74,31.85,15319730.0,31.743,31.8528,31.6831,31.7929,15319730.0
2021-12-08 13:30:00,31.86,32.06,31.84,31.99,13580280.0,31.8028,32.0025,31.7829,31.9326,13580280.0
2021-12-08 14:00:00,31.99,32.07,31.68,31.7,16884780.0,31.9326,32.0125,31.6232,31.6431,16884780.0
2021-12-08 14:30:00,31.7,31.85,31.42,31.81,31279860.0,31.6431,31.7929,31.3636,31.7529,31279860.0
2021-12-08 15:00:00,31.81,31.86,31.73,31.85,17177490.0,31.7529,31.8028,31.6731,31.7929,17177490.0
2021-12-08 15:30:00,31.84,32.01,31.61,31.82,39390110.0,31.7829,31.9526,31.5533,31.7629,39390110.0
2021-12-09 09:30:00,31.72,32.21,31.5,31.7,50549360.0,31.6631,32.1522,31.4435,31.6431,50549360.0
2021-12-09 10:00:00,31.7,31.77,31.37,31.39,32975920.0,31.6431,31.713,31.3137,31.3337,32975920.0
2021-12-09 10:30:00,31.4,31.56,31.28,31.4,23143640.0,31.3437,31.5034,31.2239,31.3437,23143640.0
2021-12-09 11:00:00,31.4,31.67,31.31,31.61,21087680.0,31.3437,31.6132,31.2538,31.5533,21087680.0
2021-12-09 11:30:00,31.61,31.66,31.43,31.45,16755350.0,31.5533,31.6032,31.3736,31.3936,16755350.0
2021-12-09 12:00:00,31.44,31.51,31.32,31.35,16512140.0,31.3836,31.4535,31.2638,31.2938,16512140.0
2021-12-09 12:30:00,31.35,31.35,31.15,31.29,22203000.0,31.2938,31.2938,31.0941,31.2339,22203000.0
2021-12-09 13:00:00,31.29,31.36,31.11,31.16,13999340.0,31.2339,31.3037,31.0542,31.1041,13999340.0
2021-12-09 13:30:00,31.15,31.24,30.88,30.96,17754040.0,31.0941,31.184,30.8246,30.9045,17754040.0
2021-12-09 14:00:00,30.95,31.01,30.43,30.75,33152850.0,30.8945,30.9544,30.3754,30.6948,33152850.0
2021-12-09 14:30:00,30.75,30.9,30.72,30.81,21848240.0,30.6948,30.8446,30.6649,30.7547,21848240.0
2021-12-09 15:00:00,30.81,30.99,30.49,30.73,33497820.0,30.7547,30.9344,30.4353,30.6749,33497820.0
2021-12-09 15:30:00,30.73,30.86,30.44,30.48,44390370.0,30.6749,30.8046,30.3854,30.4253,44390370.0
2021-12-10 09:30:00,31.15,31.31,30.25,30.42,64350260.0,31.0941,31.2538,30.1957,30.3654,64350260.0
2021-12-10 10:00:00,30.4,30.86,30.38,30.68,36238220.0,30.3455,30.8046,30.3255,30.625,36238220.0
2021-12-10 10:30:00,30.68,30.69,30.18,30.41,32592790.0,30.625,30.6349,30.1259,30.3554,32592790.0
2021-12-10 11:00:00,30.4,30.43,30.01,30.18,29963070.0,30.3455,30.3754,29.9562,30.1259,29963070.0
2021-12-10 11:30:00,30.18,30.36,29.94,30.28,26546870.0,30.1259,30.3055,29.8863,30.2257,26546870.0
2021-12-10 12:00:00,30.26,30.39,30.14,30.26,17794520.0,30.2057,30.3355,30.0859,30.2057,17794520.0
2021-12-10 12:30:00,30.25,30.27,30.07,30.16,19415600.0,30.1957,30.2157,30.0161,30.1059,19415600.0
2021-12-10 13:00:00,30.17,30.29,29.94,30.04,21624650.0,30.1159,30.2357,29.8863,29.9861,21624650.0
2021-12-10 13:30:00,30.03,30.06,29.86,30.01,17675030.0,29.9761,30.0061,29.8064,29.9562,17675030.0
2021-12-10 14:00:00,29.99,30.09,29.96,29.98,13657680.0,29.9362,30.036,29.9063,29.9262,13657680.0
2021-12-10 14:30:00,29.98,30.1,29.91,29.99,16721100.0,29.9262,30.046,29.8563,29.9362,16721100.0
2021-12-10 15:00:00,29.99,30.18,29.94,30.15,20012810.0,29.9362,30.1259,29.8863,30.0959,20012810.0
2021-12-10 15:30:00,30.15,30.23,29.96,30.19,33470880.0,30.0959,30.1758,29.9063,30.1358,33470880.0
2021-12-13 09:30:00,30.24,30.29,29.72,29.86,47450340.0,30.1858,30.2357,29.6667,29.8064,47450340.0
2021-12-13 10:00:00,29.86,29.97,29.51,29.64,34516940.0,29.8064,29.9162,29.4571,29.5868,34516940.0
2021-12-13 10:30:00,29.63,29.71,29.41,29.49,29173360.0,29.5768,29.6567,29.3572,29.4371,29173360.0
2021-12-13 11:00:00,29.49,29.51,29.01,29.04,36865300.0,29.4371,29.4571,28.958,28.9879,36865300.0
2021-12-13 11:30:00,29.04,29.1,28.8,28.91,33194960.0,28.9879,29.0478,28.7483,28.8581,33194960.0
2021-12-13 12:00:00,28.92,29.22,28.85,29.13,32162570.0,28.8681,29.1676,28.7982,29.0777,32162570.0
2021-12-13 12:30:00,29.13,29.34,29.0,29.04,28054810.0,29.0777,29.2874,28.948,28.9879,28054810.0
2021-12-13 13:00:00,29.04,29.14,28.95,29.09,22821210.0,28.9879,29.0877,28.8981,29.0378,22821210.0
2021-12-13 13:30:00,29.09,29.24,28.95,28.99,22336190.0,29.0378,29.1875,28.8981,28.938,22336190.0
2021-12-13 14:00:00,28.99,29.04,28.83,28.9,22809560.0,28.938,28.9879,28.7783,28.8482,22809560.0
2021-12-13 14:30:00,28.9,28.98,28.8,28.89,22866070.0,28.8482,28.928,28.7483,28.8382,22866070.0
2021-12-13 15:00:00,28.89,28.98,28.46,28.53,37347850.0,28.8382,28.928,28.4089,28.4788,37347850.0
2021-12-13 15:30:00,28.53,28.68,28.12,28.15,67542350.0,28.4788,28.6286,28.0696,28.0995,67542350.0
2021-12-14 09:30:00,27.69,28.43,27.25,28.17,94432780.0,27.6403,28.379,27.2011,28.1195,94432780.0
2021-12-14 10:00:00,28.16,28.6,27.77,28.49,60270450.0,28.1095,28.5487,27.7202,28.4389,60270450.0
2021-12-14 10:30:00,28.48,28.68,27.79,27.9,53691300.0,28.4289,28.6286,27.7401,27.85,53691300.0
2021-12-14 11:00:00,27.9,28.07,27.72,28.05,36100530.0,27.85,28.0196,27.6703,27.9997,36100530.0
2021-12-14 11:30:00,28.06,28.13,27.58,27.71,28371610.0,28.0097,28.0795,27.5305,27.6603,28371610.0
2021-12-14 12:00:00,27.72,27.75,27.43,27.61,22733210.0,27.6703,27.7002,27.3808,27.5605,22733210.0
2021-12-14 12:30:00,27.6,27.67,27.46,27.64,17900150.0,27.5505,27.6204,27.4107,27.5904,17900150.0
2021-12-14 13:00:00,27.63,27.87,27.6,27.85,22260560.0,27.5804,27.82,27.5505,27.8,22260560.0
2021-12-14 13:30:00,27.85,27.85,27.62,27.68,12482170.0,27.8,27.8,27.5705,27.6303,12482170.0
2021-12-14 14:00:00,27.68,28.12,27.65,28.05,28697680.0,27.6303,28.0696,27.6004,27.9997,28697680.0
2021-12-14 14:30:00,28.05,28.19,27.96,28.07,25277860.0,27.9997,28.1394,27.9098,28.0196,25277860.0
2021-12-14 15:00:00,28.06,28.4,28.05,28.37,33281040.0,28.0097,28.3491,27.9997,28.3191,33281040.0
2021-12-14 15:30:00,28.37,28.5,28.18,28.34,46654560.0,28.3191,28.4489,28.1294,28.2892,46654560.0
2021-12-15 09:30:00,28.4,29.01,28.05,28.4,55884300.0,28.3491,28.958,27.9997,28.3491,55884300.0
2021-12-15 10:00:00,28.41,28.79,28.15,28.67,41963290.0,28.359,28.7384,28.0995,28.6186,41963290.0
2021-12-15 10:30:00,28.68,29.0,28.59,28.67,32486380.0,28.6286,28.948,28.5387,28.6186,32486380.0
2021-12-15 11:00:00,28.67,28.84,28.57,28.63,23939060.0,28.6186,28.7883,28.5187,28.5786,23939060.0
2021-12-15 11:30:00,28.63,28.73,28.06,28.41,29612670.0,28.5786,28.6785,28.0097,28.359,29612670.0
2021-12-15 12:00:00,28.41,28.47,28.09,28.31,20036690.0,28.359,28.4189,28.0396,28.2592,20036690.0
2021-12-15 12:30:00,28.32,28.45,28.23,28.29,16713400.0,28.2692,28.399,28.1794,28.2393,16713400.0
2021-12-15 13:00:00,28.29,28.44,28.24,28.4,11248730.0,28.2393,28.389,28.1893,28.3491,11248730.0
2021-12-15 13:30:00,28.4,28.55,28.32,28.46,17255290.0,28.3491,28.4988,28.2692,28.4089,17255290.0
2021-12-15 14:00:00,28.46,29.35,27.84,28.76,76642620.0,28.4089,29.2974,27.7901,28.7084,76642620.0
2021-12-15 14:30:00,28.76,29.32,28.71,29.18,45071510.0,28.7084,29.2674,28.6585,29.1277,45071510.0
2021-12-15 15:00:00,29.19,30.12,29.16,29.92,62385380.0,29.1376,30.066,29.1077,29.8663,62385380.0
2021-12-15 15:30:00,29.92,30.5,29.88,30.48,75798280.0,29.8663,30.4453,29.8264,30.4253,75798280.0
2021-12-16 09:30:00,31.15,31.16,29.7,29.75,90438220.0,31.0941,31.1041,29.6467,29.6966,90438220.0
2021-12-16 10:00:00,29.76,29.86,29.11,29.55,64893510.0,29.7066,29.8064,29.0578,29.497,64893510.0
2021-12-16 10:30:00,29.57,29.68,29.07,29.19,41089080.0,29.517,29.6268,29.0179,29.1376,41089080.0
2021-12-16 11:00:00,29.19,29.26,28.73,29.03,39237850.0,29.1376,29.2075,28.6785,28.9779,39237850.0
2021-12-16 11:30:00,29.03,29.04,28.53,28.57,33284160.0,28.9779,28.9879,28.4788,28.5187,33284160.0
2021-12-16 12:00:00,28.56,28.68,28.36,28.52,29835190.0,28.5088,28.6286,28.3091,28.4688,29835190.0
2021-12-16 12:30:00,28.53,28.7,28.49,28.56,18504450.0,28.4788,28.6485,28.4389,28.5088,18504450.0
2021-12-16 13:00:00,28.56,28.87,28.54,28.74,23851660.0,28.5088,28.8182,28.4888,28.6884,23851660.0
2021-12-16 13:30:00,28.74,28.75,28.51,28.52,18649810.0,28.6884,28.6984,28.4589,28.4688,18649810.0
2021-12-16 14:00:00,28.52,28.66,28.13,28.29,25223380.0,28.4688,28.6086,28.0795,28.2393,25223380.0
2021-12-16 14:30:00,28.29,28.43,28.09,28.29,28644350.0,28.2393,28.379,28.0396,28.2393,28644350.0
2021-12-16 15:00:00,28.29,28.59,28.15,28.52,30032810.0,28.2393,28.5387,28.0995,28.4688,30032810.0
2021-12-16 15:30:00,28.53,28.65,28.29,28.39,42545030.0,28.4788,28.5986,28.2393,28.3391,42545030.0
2021-12-17 09:30:00,27.99,28.75,27.88,28.51,88355350.0,27.9398,28.6984,27.83,28.4589,88355350.0
2021-12-17 10:00:00,28.51,28.67,28.01,28.41,40067620.0,28.4589,28.6186,27.9598,28.359,40067620.0
2021-12-17 10:30:00,28.4,28.92,28.33,28.72,38595850.0,28.3491,28.8681,28.2792,28.6685,38595850.0
2021-12-17 11:00:00,28.71,28.88,28.54,28.64,24896180.0,28.6585,28.8282,28.4888,28.5886,24896180.0
2021-12-17 11:30:00,28.64,28.68,28.15,28.38,27056420.0,28.5886,28.6286,28.0995,28.3291,27056420.0
2021-12-17 12:00:00,28.38,28.5,28.13,28.24,21491370.0,28.3291,28.4489,28.0795,28.1893,21491370.0
2021-12-17 12:30:00,28.24,28.36,28.0,28.12,17996840.0,28.1893,28.3091,27.9498,28.0696,17996840.0
2021-12-17 13:00:00,28.12,28.29,28.03,28.27,14769240.0,28.0696,28.2393,27.9797,28.2193,14769240.0
2021-12-17 13:30:00,28.27,28.33,28.11,28.31,14583020.0,28.2193,28.2792,28.0596,28.2592,14583020.0
2021-12-17 14:00:00,28.32,28.43,28.18,28.22,17465940.0,28.2692,28.379,28.1294,28.1694,17465940.0
2021-12-17 14:30:00,28.22,28.41,28.17,28.24,17392390.0,28.1694,28.359,28.1195,28.1893,17392390.0
2021-12-17 15:00:00,28.24,28.36,28.11,28.22,17695090.0,28.1893,28.3091,28.0596,28.1694,17695090.0
2021-12-17 15:30:00,28.22,28.23,27.76,27.8,54872520.0,28.1694,28.1794,27.7102,27.7501,54872520.0
2021-12-20 09:30:00,27.31,27.94,27.15,27.86,63939190.0,27.261,27.8899,27.1013,27.81,63939190.0
2021-12-20 10:00:00,27.84,28.14,27.61,27.84,35881920.0,27.7901,28.0895,27.5605,27.7901,35881920.0
2021-12-20 10:30:00,27.84,28.0,27.52,27.58,30482060.0,27.7901,27.9498,27.4706,27.5305,30482060.0
2021-12-20 11:00:00,27.57,27.65,27.34,27.4,25067620.0,27.5205,27.6004,27.291,27.3508,25067620.0
2021-12-20 11:30:00,27.4,27.5,27.22,27.48,19679920.0,27.3508,27.4507,27.1712,27.4307,19679920.0
2021-12-20 12:00:00,27.48,27.58,27.34,27.44,14046000.0,27.4307,27.5305,27.291,27.3908,14046000.0
2021-12-20 12:30:00,27.43,27.45,27.17,27.21,14213080.0,27.3808,27.4008,27.1213,27.1612,14213080.0
2021-12-20 13:00:00,27.21,27.31,27.15,27.22,11976370.0,27.1612,27.261,27.1013,27.1712,11976370.0
2021-12-20 13:30:00,27.21,27.54,27.16,27.44,13137600.0,27.1612,27.4906,27.1113,27.3908,13137600.0
2021-12-20 14:00:00,27.45,27.64,27.41,27.43,14373650.0,27.4008,27.5904,27.3608,27.3808,14373650.0
2021-12-20 14:30:00,27.43,27.56,27.32,27.5,14631860.0,27.3808,27.5106,27.271,27.4507,14631860.0
2021-12-20 15:00:00,27.5,27.93,27.5,27.78,29656380.0,27.4507,27.8799,27.4507,27.7302,29656380.0
2021-12-20 15:30:00,27.78,27.79,27.61,27.72,30962530.0,27.7302,27.7401,27.5605,27.6703,30962530.0
2021-12-21 09:30:00,28.37,28.55,27.92,27.92,49467560.0,28.3191,28.4988,27.8699,27.8699,49467560.0
2021-12-21 10:00:00,27.92,28.05,27.56,27.61,33175440.0,27.8699,27.9997,27.5106,27.5605,33175440.0
2021-12-21 10:30:00,27.61,27.75,27.4,27.71,28020280.0,27.5605,27.7002,27.3508,27.6603,28020280.0
2021-12-21 11:00:00,27.71,27.94,27.65,27.89,21613880.0,27.6603,27.8899,27.6004,27.84,21613880.0
2021-12-21 11:30:00,27.9,28.17,27.87,28.1,22844670.0,27.85,28.1195,27.82,28.0496,22844670.0
2021-12-21 12:00:00,28.11,28.29,27.98,28.28,19929320.0,28.0596,28.2393,27.9298,28.2293,19929320.0
2021-12-21 12:30:00,28.28,28.56,28.26,28.51,32957860.0,28.2293,28.5088,28.2093,28.4589,32957860.0
2021-12-21 13:00:00,28.52,28.68,28.38,28.65,22929200.0,28.4688,28.6286,28.3291,28.5986,22929200.0
2021-12-21 13:30:00,28.66,28.87,28.66,28.81,23615340.0,28.6086,28.8182,28.6086,28.7583,23615340.0
2021-12-21 14:00:00,28.82,29.08,28.8,28.89,28738150.0,28.7683,29.0278,28.7483,28.8382,28738150.0
2021-12-21 14:30:00,28.89,29.0,28.73,28.98,29271190.0,28.8382,28.948,28.6785,28.928,29271190.0
2021-12-21 15:00:00,28.98,29.04,28.79,28.92,24561350.0,28.928,28.9879,28.7384,28.8681,24561350.0
2021-12-21 15:30:00,28.92,29.12,28.81,29.09,37294820.0,28.8681,29.0678,28.7583,29.0378,37294820.0
2021-12-22 09:30:00,28.89,29.23,28.45,28.93,47291050.0,28.8382,29.1776,28.399,28.8781,47291050.0
2021-12-22 10:00:00,28.93,29.07,28.65,28.85,27124830.0,28.8781,29.0179,28.5986,28.7982,27124830.0
2021-12-22 10:30:00,28.85,29.15,28.8,29.09,19337630.0,28.7982,29.0977,28.7483,29.0378,19337630.0
2021-12-22 11:00:00,29.09,29.56,28.9,29.36,32672360.0,29.0378,29.507,28.8482,29.3073,32672360.0
2021-12-22 11:30:00,29.35,29.53,29.29,29.46,23584830.0,29.2974,29.477,29.2375,29.4072,23584830.0
2021-12-22 12:00:00,29.46,29.51,29.18,29.27,18379860.0,29.4072,29.4571,29.1277,29.2175,18379860.0
2021-12-22 12:30:00,29.27,29.31,29.14,29.3,13599560.0,29.2175,29.2574,29.0877,29.2474,13599560.0
2021-12-22 13:00:00,29.3,29.35,29.1,29.11,12075190.0,29.2474,29.2974,29.0478,29.0578,12075190.0
2021-12-22 13:30:00,29.11,29.18,28.93,29.07,12580800.0,29.0578,29.1277,28.8781,29.0179,12580800.0
2021-12-22 14:00:00,29.07,29.11,28.92,28.95,9119320.0,29.0179,29.0578,28.8681,28.8981,9119320.0
2021-12-22 14:30:00,28.96,29.33,28.96,29.29,15269700.0,28.9081,29.2774,28.9081,29.2375,15269700.0
2021-12-22 15:00:00,29.29,29.37,29.14,29.21,14996030.0,29.2375,29.3173,29.0877,29.1576,14996030.0
2021-12-22 15:30:00,29.22,29.43,29.14,29.39,25895360.0,29.1676,29.3772,29.0877,29.3373,25895360.0
2021-12-23 09:30:00,29.76,29.92,29.43,29.59,48378830.0,29.7066,29.8663,29.3772,29.5369,48378830.0
2021-12-23 10:00:00,29.59,29.73,29.47,29.67,24510990.0,29.5369,29.6767,29.4171,29.6168,24510990.0
2021-12-23 10:30:00,29.67,29.73,29.56,29.69,13979970.0,29.6168,29.6767,29.507,29.6367,13979970.0
2021-12-23 11:00:00,29.7,29.99,29.69,29.94,27298560.0,29.6467,29.9362,29.6367,29.8863,27298560.0
2021-12-23 11:30:00,29.94,30.06,29.9,29.96,20844430.0,29.8863,30.0061,29.8464,29.9063,20844430.0
2021-12-23 12:00:00,29.96,29.98,29.72,29.74,15424130.0,29.9063,29.9262,29.6667,29.6867,15424130.0
2021-12-23 12:30:00,29.75,29.81,29.64,29.7,12423830.0,29.6966,29.7565,29.5868,29.6467,12423830.0
2021-12-23 13:00:00,29.71,29.8,29.65,29.78,10221340.0,29.6567,29.7465,29.5968,29.7266,10221340.0
2021-12-23 13:30:00,29.78,29.82,29.74,29.79,7688400.0,29.7266,29.7665,29.6867,29.7366,7688400.0
2021-12-23 14:00:00,29.78,29.82,29.59,29.66,9762190.0,29.7266,29.7665,29.5369,29.6068,9762190.0
2021-12-23 14:30:00,29.66,29.72,29.6,29.71,9268420.0,29.6068,29.6667,29.5469,29.6567,9268420.0
2021-12-23 15:00:00,29.71,29.81,29.63,29.75,12595700.0,29.6567,29.7565,29.5768,29.6966,12595700.0
2021-12-23 15:30:00,29.75,29.81,29.62,29.64,20571290.0,29.6966,29.7565,29.5669,29.5868,20571290.0
2021-12-27 09:30:00,29.66,30.5,29.64,30.49,53707590.0,29.6068,30.4453,29.5868,30.4353,53707590.0
2021-12-27 10:00:00,30.5,30.95,30.43,30.88,38589610.0,30.4453,30.8945,30.3754,30.8246,38589610.0
2021-12-27 10:30:00,30.88,30.98,30.75,30.76,26332440.0,30.8246,30.9244,30.6948,30.7048,26332440.0
2021-12-27 11:00:00,30.76,30.86,30.63,30.84,22828930.0,30.7048,30.8046,30.5751,30.7847,22828930.0
2021-12-27 11:30:00,30.84,30.85,30.71,30.84,14251260.0,30.7847,30.7947,30.6549,30.7847,14251260.0
2021-12-27 12:00:00,30.84,30.95,30.83,30.91,14327970.0,30.7847,30.8945,30.7747,30.8546,14327970.0
2021-12-27 12:30:00,30.9,30.95,30.78,30.84,9695060.0,30.8446,30.8945,30.7248,30.7847,9695060.0
2021-12-27 13:00:00,30.84,30.84,30.76,30.81,8298710.0,30.7847,30.7847,30.7048,30.7547,8298710.0
2021-12-27 13:30:00,30.8,30.93,30.76,30.91,11933820.0,30.7447,30.8745,30.7048,30.8546,11933820.0
2021-12-27 14:00:00,30.91,31.07,30.85,31.06,18167000.0,30.8546,31.0143,30.7947,31.0043,18167000.0
2021-12-27 14:30:00,31.06,31.09,30.86,30.89,18992740.0,31.0043,31.0342,30.8046,30.8346,18992740.0
2021-12-27 15:00:00,30.89,30.9,30.74,30.84,22108820.0,30.8346,30.8446,30.6849,30.7847,22108820.0
2021-12-27 15:30:00,30.84,30.96,30.76,30.95,27895380.0,30.7847,30.9045,30.7048,30.8945,27895380.0
2021-12-28 09:30:00,31.31,31.33,30.44,30.86,55167890.0,31.2538,31.2738,30.3854,30.8046,55167890.0
2021-12-28 10:00:00,30.87,30.9,30.26,30.56,33763540.0,30.8146,30.8446,30.2057,30.5052,33763540.0
2021-12-28 10:30:00,30.56,30.7,30.46,30.5,20206660.0,30.5052,30.6449,30.4054,30.4453,20206660.0
2021-12-28 11:00:00,30.51,30.64,30.21,30.29,19028670.0,30.4553,30.585,30.1558,30.2357,19028670.0
2021-12-28 11:30:00,30.28,30.37,30.09,30.35,22883060.0,30.2257,30.3155,30.036,30.2956,22883060.0
2021-12-28 12:00:00,30.34,30.39,30.18,30.19,15132830.0,30.2856,30.3355,30.1259,30.1358,15132830.0
2021-12-28 12:30:00,30.19,30.26,30.02,30.17,16571530.0,30.1358,30.2057,29.9661,30.1159,16571530.0
2021-12-28 13:00:00,30.17,30.21,30.01,30.16,13442500.0,30.1159,30.1558,29.9562,30.1059,13442500.0
2021-12-28 13:30:00,30.15,30.23,30.07,30.23,9819250.0,30.0959,30.1758,30.0161,30.1758,9819250.0
2021-12-28 14:00:00,30.22,30.38,30.11,30.33,14582040.0,30.1658,30.3255,30.056,30.2756,14582040.0
2021-12-28 14:30:00,30.33,30.51,30.31,30.44,17950740.0,30.2756,30.4553,30.2556,30.3854,17950740.0
2021-12-28 15:00:00,30.44,30.57,30.36,30.46,20007480.0,30.3854,30.5152,30.3055,30.4054,20007480.0
2021-12-28 15:30:00,30.46,30.51,30.26,30.32,25566720.0,30.4054,30.4553,30.2057,30.2656,25566720.0
2021-12-29 09:30:00,30.29,30.55,29.77,29.88,42519490.0,30.2357,30.4952,29.7166,29.8264,42519490.0
2021-12-29 10:00:00,29.87,29.9,29.43,29.6,32864810.0,29.8164,29.8464,29.3772,29.5469,32864810.0
2021-12-29 10:30:00,29.58,29.78,29.37,29.74,26603480.0,29.5269,29.7266,29.3173,29.6867,26603480.0
2021-12-29 11:00:00,29.74,29.93,29.69,29.73,23231700.0,29.6867,29.8763,29.6367,29.6767,23231700.0
2021-12-29 11:30:00,29.73,29.79,29.64,29.69,13671140.0,29.6767,29.7366,29.5868,29.6367,13671140.0
2021-12-29 12:00:00,29.69,29.79,29.63,29.7,9112260.0,29.6367,29.7366,29.5768,29.6467,9112260.0
2021-12-29 12:30:00,29.7,29.76,29.64,29.75,9917640.0,29.6467,29.7066,29.5868,29.6966,9917640.0
2021-12-29 13:00:00,29.75,29.85,29.73,29.79,11999500.0,29.6966,29.7965,29.6767,29.7366,11999500.0
2021-12-29 13:30:00,29.78,29.91,29.72,29.87,10651230.0,29.7266,29.8563,29.6667,29.8164,10651230.0
2021-12-29 14:00:00,29.88,29.96,29.85,29.94,11815250.0,29.8264,29.9063,29.7965,29.8863,11815250.0
2021-12-29 14:30:00,29.94,30.08,29.91,30.06,14591070.0,29.8863,30.026,29.8563,30.0061,14591070.0
2021-12-29 15:00:00,30.06,30.06,29.93,29.94,11840190.0,30.0061,30.0061,29.8763,29.8863,11840190.0
2021-12-29 15:30:00,29.94,30.1,29.94,30.0,21343460.0,29.8863,30.046,29.8863,29.9462,21343460.0
2021-12-30 09:30:00,29.83,30.12,29.59,30.1,36874330.0,29.7765,30.066,29.5369,30.046,36874330.0
2021-12-30 10:00:00,30.1,30.36,30.09,30.31,29631590.0,30.046,30.3055,30.036,30.2556,29631590.0
2021-12-30 10:30:00,30.31,30.46,30.21,30.27,20802990.0,30.2556,30.4054,30.1558,30.2157,20802990.0
2021-12-30 11:00:00,30.26,30.37,30.19,30.33,19589640.0,30.2057,30.3155,30.1358,30.2756,19589640.0
2021-12-30 11:30:00,30.33,30.36,30.22,30.28,13489260.0,30.2756,30.3055,30.1658,30.2257,13489260.0
2021-12-30 12:00:00,30.29,30.37,30.2,30.26,12561540.0,30.2357,30.3155,30.1458,30.2057,12561540.0
2021-12-30 12:30:00,30.26,30.27,30.14,30.2,9792300.0,30.2057,30.2157,30.0859,30.1458,9792300.0
2021-12-30 13:00:00,30.2,30.21,29.99,30.07,10506090.0,30.1458,30.1558,29.9362,30.0161,10506090.0
2021-12-30 13:30:00,30.06,30.15,30.01,30.03,8395200.0,30.0061,30.0959,29.9562,29.9761,8395200.0
2021-12-30 14:00:00,30.03,30.05,29.9,30.05,11187050.0,29.9761,29.9961,29.8464,29.9961,11187050.0
2021-12-30 14:30:00,30.05,30.06,29.91,29.95,9991160.0,29.9961,30.0061,29.8563,29.8963,9991160.0
2021-12-30 15:00:00,29.95,29.95,29.78,29.81,13445900.0,29.8963,29.8963,29.7266,29.7565,13445900.0
2021-12-30 15:30:00,29.81,29.83,29.54,29.59,26455140.0,29.7565,29.7765,29.487,29.5369,26455140.0
2021-12-31 09:30:00,29.67,30.03,29.57,29.72,34555590.0,29.6168,29.9761,29.517,29.6667,34555590.0
2021-12-31 10:00:00,29.73,29.79,29.59,29.67,18437210.0,29.6767,29.7366,29.5369,29.6168,18437210.0
2021-12-31 10:30:00,29.68,29.72,29.44,29.55,15542880.0,29.6268,29.6667,29.3872,29.497,15542880.0
2021-12-31 11:00:00,29.55,29.7,29.43,29.67,13789840.0,29.497,29.6467,29.3772,29.6168,13789840.0
2021-12-31 11:30:00,29.66,29.75,29.63,29.66,12173660.0,29.6068,29.6966,29.5768,29.6068,12173660.0
2021-12-31 12:00:00,29.66,29.69,29.49,29.52,9915940.0,29.6068,29.6367,29.4371,29.467,9915940.0
2021-12-31 12:30:00,29.53,29.6,29.46,29.54,7724560.0,29.477,29.5469,29.4072,29.487,7724560.0
2021-12-31 13:00:00,29.54,29.6,29.51,29.55,6679180.0,29.487,29.5469,29.4571,29.497,6679180.0
2021-12-31 13:30:00,29.55,29.56,29.47,29.51,7908230.0,29.497,29.507,29.4171,29.4571,7908230.0
2021-12-31 14:00:00,29.51,29.53,29.37,29.41,9155720.0,29.4571,29.477,29.3173,29.3572,9155720.0
2021-12-31 14:30:00,29.41,29.45,29.33,29.42,11591240.0,29.3572,29.3972,29.2774,29.3672,11591240.0
2021-12-31 15:00:00,29.42,29.56,29.42,29.55,13879140.0,29.3672,29.507,29.3672,29.497,13879140.0
2021-12-31 15:30:00,29.55,29.58,29.37,29.41,21007810.0,29.497,29.5269,29.3173,29.3572,21007810.0
2022-01-03 09:30:00,29.82,30.71,29.79,30.1,71109190.0,29.7665,30.6549,29.7366,30.046,71109190.0
2022-01-03 10:00:00,30.11,30.44,30.08,30.3,31688350.0,30.056,30.3854,30.026,30.2456,31688350.0
2022-01-03 10:30:00,30.3,30.57,30.19,30.51,23667700.0,30.2456,30.5152,30.1358,30.4553,23667700.0
2022-01-03 11:00:00,30.51,30.65,30.36,30.41,19642670.0,30.4553,30.595,30.3055,30.3554,19642670.0
2022-01-03 11:30:00,30.41,30.43,30.15,30.18,15155010.0,30.3554,30.3754,30.0959,30.1259,15155010.0
2022-01-03 12:00:00,30.17,30.25,30.05,30.23,13180410.0,30.1159,30.1957,29.9961,30.1758,13180410.0
2022-01-03 12:30:00,30.23,30.31,30.15,30.2,8397810.0,30.1758,30.2556,30.0959,30.1458,8397810.0
2022-01-03 13:00:00,30.2,30.28,30.06,30.08,12021680.0,30.1458,30.2257,30.0061,30.026,12021680.0
2022-01-03 13:30:00,30.08,30.09,29.91,29.96,14607550.0,30.026,30.036,29.8563,29.9063,14607550.0
2022-01-03 14:00:00,29.96,30.13,29.93,30.11,11095050.0,29.9063,30.076,29.8763,30.056,11095050.0
2022-01-03 14:30:00,30.11,30.25,30.08,30.12,11571040.0,30.056,30.1957,30.026,30.066,11571040.0
2022-01-03 15:00:00,30.12,30.21,30.0,30.03,11061130.0,30.066,30.1558,29.9462,29.9761,11061130.0
2022-01-03 15:30:00,30.02,30.13,29.99,30.12,19043560.0,29.9661,30.076,29.9362,30.066,19043560.0
2022-01-04 09:30:00,30.26,30.47,29.68,29.72,43529490.0,30.2057,30.4153,29.6268,29.6667,43529490.0
2022-01-04 10:00:00,29.71,29.75,29.35,29.47,37732850.0,29.6567,29.6966,29.2974,29.4171,37732850.0
2022-01-04 10:30:00,29.47,29.51,28.63,28.63,45222120.0,29.4171,29.4571,28.5786,28.5786,45222120.0
2022-01-04 11:00:00,28.63,28.7,28.35,28.58,39350530.0,28.5786,28.6485,28.2991,28.5287,39350530.0
2022-01-04 11:30:00,28.58,28.86,28.56,28.7,29991250.0,28.5287,28.8082,28.5088,28.6485,29991250.0
2022-01-04 12:00:00,28.69,28.86,28.58,28.77,17185480.0,28.6385,28.8082,28.5287,28.7184,17185480.0
2022-01-04 12:30:00,28.77,28.81,28.51,28.52,15039130.0,28.7184,28.7583,28.4589,28.4688,15039130.0
2022-01-04 13:00:00,28.52,28.72,28.47,28.67,15161430.0,28.4688,28.6685,28.4189,28.6186,15161430.0
2022-01-04 13:30:00,28.67,28.72,28.5,28.53,12038870.0,28.6186,28.6685,28.4489,28.4788,12038870.0
2022-01-04 14:00:00,28.52,28.8,28.51,28.71,14826110.0,28.4688,28.7483,28.4589,28.6585,14826110.0
2022-01-04 14:30:00,28.71,28.89,28.7,28.84,17197180.0,28.6585,28.8382,28.6485,28.7883,17197180.0
2022-01-04 15:00:00,28.84,29.16,28.84,29.16,26889600.0,28.7883,29.1077,28.7883,29.1077,26889600.0
2022-01-04 15:30:00,29.16,29.4,29.08,29.3,36136740.0,29.1077,29.3473,29.0278,29.2474,36136740.0
2022-01-05 09:30:00,28.95,29.32,28.58,29.26,43344540.0,28.8981,29.2674,28.5287,29.2075,43344540.0
2022-01-05 10:00:00,29.26,29.42,28.83,28.86,25455930.0,29.2075,29.3672,28.7783,28.8082,25455930.0
2022-01-05 10:30:00,28.85,28.86,28.54,28.78,22307240.0,28.7982,28.8082,28.4888,28.7284,22307240.0
2022-01-05 11:00:00,28.78,28.84,28.57,28.66,16355270.0,28.7284,28.7883,28.5187,28.6086,16355270.0
2022-01-05 11:30:00,28.66,28.69,28.44,28.51,16411980.0,28.6086,28.6385,28.389,28.4589,16411980.0
2022-01-05 12:00:00,28.51,28.56,28.38,28.41,15722950.0,28.4589,28.5088,28.3291,28.359,15722950.0
2022-01-05 12:30:00,28.4,28.42,28.17,28.2,20132810.0,28.3491,28.369,28.1195,28.1494,20132810.0
2022-01-05 13:00:00,28.2,28.39,28.11,28.33,21982000.0,28.1494,28.3391,28.0596,28.2792,21982000.0
2022-01-05 13:30:00,28.33,28.44,28.28,28.37,14138630.0,28.2792,28.389,28.2293,28.3191,14138630.0
2022-01-05 14:00:00,28.38,28.58,28.0,28.08,28792700.0,28.3291,28.5287,27.9498,28.0296,28792700.0
2022-01-05 14:30:00,28.08,28.17,27.84,27.95,23524160.0,28.0296,28.1195,27.7901,27.8999,23524160.0
2022-01-05 15:00:00,27.93,27.94,27.54,27.57,30293040.0,27.8799,27.8899,27.4906,27.5205,30293040.0
2022-01-05 15:30:00,27.56,27.9,27.53,27.6,38570440.0,27.5106,27.85,27.4806,27.5505,38570440.0
2022-01-06 09:30:00,27.64,28.21,27.5,27.6,59321180.0,27.5904,28.1594,27.4507,27.5505,59321180.0
2022-01-06 10:00:00,27.6,27.96,27.07,27.86,53555670.0,27.5505,27.9098,27.0214,27.81,53555670.0
2022-01-06 10:30:00,27.86,28.32,27.73,28.22,33561430.0,27.81,28.2692,27.6803,28.1694,33561430.0
2022-01-06 11:00:00,28.23,28.4,27.96,28.08,24717870.0,28.1794,28.3491,27.9098,28.0296,24717870.0
2022-01-06 11:30:00,28.09,28.22,27.84,28.14,16582670.0,28.0396,28.1694,27.7901,28.0895,16582670.0
2022-01-06 12:00:00,28.15,28.19,27.93,28.0,11176850.0,28.0995,28.1394,27.8799,27.9498,11176850.0
2022-01-06 12:30:00,28.0,28.12,27.91,27.96,10809190.0,27.9498,28.0696,27.8599,27.9098,10809190.0
2022-01-06 13:00:00,27.97,28.01,27.75,27.77,10099730.0,27.9198,27.9598,27.7002,27.7202,10099730.0
2022-01-06 13:30:00,27.77,28.07,27.76,28.03,11487740.0,27.7202,28.0196,27.7102,27.9797,11487740.0
2022-01-06 14:00:00,28.03,28.16,27.91,28.09,11810290.0,27.9797,28.1095,27.8599,28.0396,11810290.0
2022-01-06 14:30:00,28.09,28.39,28.07,28.3,19333840.0,28.0396,28.3391,28.0196,28.2492,19333840.0
2022-01-06 15:00:00,28.3,28.44,28.19,28.25,16538710.0,28.2492,28.389,28.1394,28.1993,16538710.0
2022-01-06 15:30:00,28.25,28.29,28.01,28.18,24710370.0,28.1993,28.2393,27.9598,28.1294,24710370.0
2022-01-07 09:30:00,28.14,28.42,27.78,28.15,37838820.0,28.0895,28.369,27.7302,28.0995,37838820.0
2022-01-07 10:00:00,28.16,28.17,27.46,27.52,31175590.0,28.1095,28.1195,27.4107,27.4706,31175590.0
2022-01-07 10:30:00,27.52,27.64,27.06,27.18,34755070.0,27.4706,27.5904,27.0115,27.1312,34755070.0
2022-01-07 11:00:00,27.19,27.48,27.17,27.47,26679140.0,27.1412,27.4307,27.1213,27.4207,26679140.0
2022-01-07 11:30:00,27.47,27.64,27.35,27.49,20323360.0,27.4207,27.5904,27.3009,27.4407,20323360.0
2022-01-07 12:00:00,27.49,27.6,27.34,27.42,13799850.0,27.4407,27.5505,27.291,27.3708,13799850.0
2022-01-07 12:30:00,27.42,27.6,27.29,27.54,14544490.0,27.3708,27.5505,27.241,27.4906,14544490.0
2022-01-07 13:00:00,27.54,27.56,27.36,27.42,10403620.0,27.4906,27.5106,27.3109,27.3708,10403620.0
2022-01-07 13:30:00,27.42,27.57,27.4,27.42,11557740.0,27.3708,27.5205,27.3508,27.3708,11557740.0
2022-01-07 14:00:00,27.42,27.47,27.26,27.34,13247220.0,27.3708,27.4207,27.2111,27.291,13247220.0
2022-01-07 14:30:00,27.34,27.56,27.32,27.5,16246640.0,27.291,27.5106,27.271,27.4507,16246640.0
2022-01-07 15:00:00,27.5,27.55,27.3,27.35,13520070.0,27.4507,27.5006,27.251,27.3009,13520070.0
2022-01-07 15:30:00,27.34,27.44,27.21,27.24,27314950.0,27.291,27.3908,27.1612,27.1911,27314950.0
2022-01-10 09:30:00,26.58,26.8,25.78,25.95,72354470.0,26.5323,26.7519,25.7338,25.9034,72354470.0
2022-01-10 10:00:00,25.94,26.08,25.72,25.99,39999030.0,25.8935,26.0332,25.6739,25.9434,39999030.0
2022-01-10 10:30:00,25.98,26.02,25.64,25.88,30012090.0,25.9334,25.9733,25.594,25.8336,30012090.0
2022-01-10 11:00:00,25.88,26.32,25.77,26.31,26139080.0,25.8336,26.2728,25.7238,26.2628,26139080.0
2022-01-10 11:30:00,26.31,26.31,25.96,26.19,24421180.0,26.2628,26.2628,25.9134,26.143,24421180.0
2022-01-10 12:00:00,26.18,26.21,25.8,25.87,18243890.0,26.133,26.163,25.7537,25.8236,18243890.0
2022-01-10 12:30:00,25.86,26.22,25.84,26.13,16044140.0,25.8136,26.173,25.7936,26.0831,16044140.0
2022-01-10 13:00:00,26.13,26.48,26.08,26.42,20146240.0,26.0831,26.4325,26.0332,26.3726,20146240.0
2022-01-10 13:30:00,26.42,26.83,26.35,26.65,36618640.0,26.3726,26.7819,26.3027,26.6022,36618640.0
2022-01-10 14:00:00,26.66,26.88,26.64,26.82,22216400.0,26.6122,26.8318,26.5922,26.7719,22216400.0
2022-01-10 14:30:00,26.81,27.01,26.69,26.79,25898030.0,26.7619,26.9615,26.6421,26.7419,25898030.0
2022-01-10 15:00:00,26.79,26.92,26.57,26.88,24797280.0,26.7419,26.8717,26.5223,26.8318,24797280.0
2022-01-10 15:30:00,26.87,27.47,26.73,27.42,43511420.0,26.8218,27.4207,26.6821,27.3708,43511420.0
2022-01-11 09:30:00,27.32,27.39,26.84,27.13,41383930.0,27.271,27.3409,26.7919,27.0813,41383930.0
2022-01-11 10:00:00,27.14,27.57,27.06,27.32,32348290.0,27.0913,27.5205,27.0115,27.271,32348290.0
2022-01-11 10:30:00,27.33,27.45,26.95,27.13,21362270.0,27.281,27.4008,26.9017,27.0813,21362270.0
2022-01-11 11:00:00,27.12,27.77,27.12,27.74,31883070.0,27.0714,27.7202,27.0714,27.6902,31883070.0
2022-01-11 11:30:00,27.74,28.07,27.65,27.92,24344790.0,27.6902,28.0196,27.6004,27.8699,24344790.0
2022-01-11 12:00:00,27.92,27.99,27.58,27.62,19870410.0,27.8699,27.9398,27.5305,27.5705,19870410.0
2022-01-11 12:30:00,27.62,27.7,27.56,27.59,13777880.0,27.5705,27.6503,27.5106,27.5405,13777880.0
2022-01-11 13:00:00,27.6,27.73,27.46,27.59,15836480.0,27.5505,27.6803,27.4107,27.5405,15836480.0
2022-01-11 13:30:00,27.59,27.71,27.52,27.71,11120900.0,27.5405,27.6603,27.4706,27.6603,11120900.0
2022-01-11 14:00:00,27.71,27.74,27.6,27.67,10833160.0,27.6603,27.6902,27.5505,27.6204,10833160.0
2022-01-11 14:30:00,27.67,27.85,27.54,27.72,18276010.0,27.6204,27.8,27.4906,27.6703,18276010.0
2022-01-11 15:00:00,27.73,27.9,27.73,27.81,16205270.0,27.6803,27.85,27.6803,27.7601,16205270.0
2022-01-11 15:30:00,27.81,27.85,27.6,27.82,25140200.0,27.7601,27.8,27.5505,27.7701,25140200.0
2022-01-12 09:30:00,28.07,28.46,27.99,28.27,45900210.0,28.0196,28.4089,27.9398,28.2193,45900210.0
2022-01-12 10:00:00,28.27,28.6,28.09,28.4,34628350.0,28.2193,28.5487,28.0396,28.3491,34628350.0
2022-01-12 10:30:00,28.4,28.44,27.88,27.94,32125240.0,28.3491,28.389,27.83,27.8899,32125240.0
2022-01-12 11:00:00,27.94,28.05,27.61,27.91,28239460.0,27.8899,27.9997,27.5605,27.8599,28239460.0
2022-01-12 11:30:00,27.92,28.08,27.9,28.02,16777890.0,27.8699,28.0296,27.85,27.9697,16777890.0
2022-01-12 12:00:00,28.02,28.07,27.82,28.04,15857410.0,27.9697,28.0196,27.7701,27.9897,15857410.0
2022-01-12 12:30:00,28.04,28.21,28.04,28.15,15574160.0,27.9897,28.1594,27.9897,28.0995,15574160.0
2022-01-12 13:00:00,28.15,28.16,27.98,28.03,12669990.0,28.0995,28.1095,27.9298,27.9797,12669990.0
2022-01-12 13:30:00,28.03,28.13,27.95,28.0,11532170.0,27.9797,28.0795,27.8999,27.9498,11532170.0
2022-01-12 14:00:00,28.0,28.08,27.91,28.06,10373020.0,27.9498,28.0296,27.8599,28.0097,10373020.0
2022-01-12 14:30:00,28.07,28.07,27.89,28.02,12560500.0,28.0196,28.0196,27.84,27.9697,12560500.0
2022-01-12 15:00:00,28.02,28.05,27.89,27.94,11300890.0,27.9697,27.9997,27.84,27.8899,11300890.0
2022-01-12 15:30:00,27.94,28.04,27.86,28.0,18946330.0,27.8899,27.9897,27.81,27.9498,18946330.0
2022-01-13 09:30:00,28.38,28.48,27.95,28.01,38760930.0,28.3291,28.4289,27.8999,27.9598,38760930.0
2022-01-13 10:00:00,28.01,28.05,27.49,27.56,38683950.0,27.9598,27.9997,27.4407,27.5106,38683950.0
2022-01-13 10:30:00,27.55,27.56,26.98,27.13,51849920.0,27.5006,27.5106,26.9316,27.0813,51849920.0
2022-01-13 11:00:00,27.13,27.32,27.01,27.29,35908510.0,27.0813,27.271,26.9615,27.241,35908510.0
2022-01-13 11:30:00,27.29,27.35,27.12,27.19,19350110.0,27.241,27.3009,27.0714,27.1412,19350110.0
2022-01-13 12:00:00,27.19,27.19,26.72,26.8,29179670.0,27.1412,27.1412,26.6721,26.7519,29179670.0
2022-01-13 12:30:00,26.8,26.94,26.62,26.84,23872340.0,26.7519,26.8917,26.5722,26.7919,23872340.0
2022-01-13 13:00:00,26.83,27.01,26.75,26.89,19344910.0,26.7819,26.9615,26.702,26.8418,19344910.0
2022-01-13 13:30:00,26.89,26.97,26.79,26.95,10824020.0,26.8418,26.9216,26.7419,26.9017,10824020.0
2022-01-13 14:00:00,26.95,27.07,26.74,26.77,16877800.0,26.9017,27.0214,26.692,26.722,16877800.0
2022-01-13 14:30:00,26.77,26.95,26.68,26.91,15554540.0,26.722,26.9017,26.6321,26.8617,15554540.0
2022-01-13 15:00:00,26.91,26.91,26.65,26.8,23488560.0,26.8617,26.8617,26.6022,26.7519,23488560.0
2022-01-13 15:30:00,26.8,26.85,26.5,26.59,35532800.0,26.7519,26.8018,26.4525,26.5423,35532800.0
2022-01-14 09:30:00,26.3,27.18,26.21,27.09,56700840.0,26.2528,27.1312,26.163,27.0414,56700840.0
2022-01-14 10:00:00,27.08,27.2,26.81,26.9,32766890.0,27.0314,27.1512,26.7619,26.8517,32766890.0
2022-01-14 10:30:00,26.9,26.93,26.61,26.89,23978290.0,26.8517,26.8817,26.5623,26.8418,23978290.0
2022-01-14 11:00:00,26.89,27.05,26.64,26.81,18388900.0,26.8418,27.0015,26.5922,26.7619,18388900.0
2022-01-14 11:30:00,26.82,27.05,26.79,26.96,16337840.0,26.7719,27.0015,26.7419,26.9116,16337840.0
2022-01-14 12:00:00,26.94,26.98,26.77,26.83,10879660.0,26.8917,26.9316,26.722,26.7819,10879660.0
2022-01-14 12:30:00,26.83,26.85,26.48,26.52,12288140.0,26.7819,26.8018,26.4325,26.4724,12288140.0
2022-01-14 13:00:00,26.52,26.62,26.4,26.47,14387620.0,26.4724,26.5722,26.3526,26.4225,14387620.0
2022-01-14 13:30:00,26.46,26.81,26.37,26.76,15954280.0,26.4125,26.7619,26.3227,26.712,15954280.0
2022-01-14 14:00:00,26.75,26.82,26.62,26.63,14452910.0,26.702,26.7719,26.5722,26.5822,14452910.0
2022-01-14 14:30:00,26.63,26.76,26.58,26.59,13134810.0,26.5822,26.712,26.5323,26.5423,13134810.0
2022-01-14 15:00:00,26.59,26.87,26.59,26.77,16729520.0,26.5423,26.8218,26.5423,26.722,16729520.0
2022-01-14 15:30:00,26.77,26.98,26.77,26.94,21304240.0,26.722,26.9316,26.722,26.8917,21304240.0
2022-01-18 09:30:00,26.26,26.38,25.98,26.28,47963810.0,26.2129,26.3327,25.9334,26.2329,47963810.0
2022-01-18 10:00:00,26.28,26.64,26.17,26.52,27245380.0,26.2329,26.5922,26.1231,26.4724,27245380.0
2022-01-18 10:30:00,26.51,26.52,26.1,26.17,24698150.0,26.4624,26.4724,26.0532,26.1231,24698150.0
2022-01-18 11:00:00,26.16,26.27,26.05,26.18,15746100.0,26.1131,26.2229,26.0033,26.133,15746100.0
2022-01-18 11:30:00,26.17,26.51,26.08,26.4,16229580.0,26.1231,26.4624,26.0332,26.3526,16229580.0
2022-01-18 12:00:00,26.41,26.46,26.18,26.2,13628840.0,26.3626,26.4125,26.133,26.153,13628840.0
2022-01-18 12:30:00,26.2,26.2,26.04,26.05,13385670.0,26.153,26.153,25.9933,26.0033,13385670.0
2022-01-18 13:00:00,26.05,26.09,25.91,26.01,18286060.0,26.0033,26.0432,25.8635,25.9633,18286060.0
2022-01-18 13:30:00,26.01,26.13,25.9,26.04,14238970.0,25.9633,26.0831,25.8535,25.9933,14238970.0
2022-01-18 14:00:00,26.03,26.11,25.94,26.0,12117850.0,25.9833,26.0632,25.8935,25.9534,12117850.0
2022-01-18 14:30:00,25.99,26.21,25.99,26.14,15256580.0,25.9434,26.163,25.9434,26.0931,15256580.0
2022-01-18 15:00:00,26.15,26.16,25.94,26.0,15883180.0,26.1031,26.1131,25.8935,25.9534,15883180.0
2022-01-18 15:30:00,25.99,26.0,25.77,25.9,32570240.0,25.9434,25.9534,25.7238,25.8535,32570240.0
2022-01-19 09:30:00,26.07,26.54,26.01,26.5,47438410.0,26.0232,26.4924,25.9633,26.4525,47438410.0
2022-01-19 10:00:00,26.5,26.51,26.05,26.06,23327730.0,26.4525,26.4624,26.0033,26.0133,23327730.0
2022-01-19 10:30:00,26.06,26.1,25.42,25.66,38160770.0,26.0133,26.0532,25.3744,25.614,38160770.0
2022-01-19 11:00:00,25.66,25.81,25.06,25.27,38186460.0,25.614,25.7637,25.015,25.2247,38186460.0
2022-01-19 11:30:00,25.27,25.45,25.18,25.33,30433310.0,25.2247,25.4043,25.1348,25.2846,30433310.0
2022-01-19 12:00:00,25.33,25.82,25.33,25.81,29310840.0,25.2846,25.7737,25.2846,25.7637,29310840.0
2022-01-19 12:30:00,25.81,25.9,25.67,25.82,20902870.0,25.7637,25.8535,25.624,25.7737,20902870.0
2022-01-19 13:00:00,25.82,25.83,25.55,25.56,12330240.0,25.7737,25.7837,25.5042,25.5141,12330240.0
2022-01-19 13:30:00,25.57,25.66,25.48,25.6,13030370.0,25.5241,25.614,25.4343,25.5541,13030370.0
2022-01-19 14:00:00,25.59,25.64,25.34,25.35,13653840.0,25.5441,25.594,25.2945,25.3045,13653840.0
2022-01-19 14:30:00,25.36,25.53,25.29,25.44,15595460.0,25.3145,25.4842,25.2446,25.3944,15595460.0
2022-01-19 15:00:00,25.44,25.52,25.27,25.28,14057790.0,25.3944,25.4742,25.2247,25.2347,14057790.0
2022-01-19 15:30:00,25.28,25.32,25.05,25.06,28093660.0,25.2347,25.2746,25.0051,25.015,28093660.0
2022-01-20 09:30:00,25.31,25.48,25.06,25.32,43526350.0,25.2646,25.4343,25.015,25.2746,43526350.0
2022-01-20 10:00:00,25.31,25.42,25.04,25.29,30167550.0,25.2646,25.3744,24.9951,25.2446,30167550.0
2022-01-20 10:30:00,25.3,25.54,25.3,25.42,23301730.0,25.2546,25.4942,25.2546,25.3744,23301730.0
2022-01-20 11:00:00,25.42,25.58,25.29,25.44,18237100.0,25.3744,25.5341,25.2446,25.3944,18237100.0
2022-01-20 11:30:00,25.44,25.49,25.21,25.31,15059640.0,25.3944,25.4443,25.1648,25.2646,15059640.0
2022-01-20 12:00:00,25.31,25.42,25.24,25.39,11659320.0,25.2646,25.3744,25.1947,25.3445,11659320.0
2022-01-20 12:30:00,25.38,25.44,25.26,25.32,8999420.0,25.3345,25.3944,25.2147,25.2746,8999420.0
2022-01-20 13:00:00,25.31,25.35,25.18,25.28,10099310.0,25.2646,25.3045,25.1348,25.2347,10099310.0
2022-01-20 13:30:00,25.28,25.33,25.17,25.19,8834550.0,25.2347,25.2846,25.1248,25.1448,8834550.0
2022-01-20 14:00:00,25.19,25.37,25.07,25.13,12877760.0,25.1448,25.3245,25.025,25.0849,12877760.0
2022-01-20 14:30:00,25.12,25.14,24.89,24.93,17153240.0,25.0749,25.0949,24.8454,24.8853,17153240.0
2022-01-20 15:00:00,24.94,25.02,24.28,24.36,37811240.0,24.8953,24.9751,24.2364,24.3163,37811240.0
2022-01-20 15:30:00,24.35,24.45,24.08,24.15,47573610.0,24.3063,24.4061,24.0368,24.1067,47573610.0
2022-01-21 09:30:00,23.54,24.1,23.4,23.61,75697660.0,23.4978,24.0568,23.358,23.5676,75697660.0
2022-01-21 10:00:00,23.61,23.75,23.26,23.5,53515670.0,23.5676,23.7074,23.2183,23.4578,53515670.0
2022-01-21 10:30:00,23.5,24.25,23.44,24.14,59538920.0,23.4578,24.2065,23.398,24.0967,59538920.0
2022-01-21 11:00:00,24.14,24.82,24.05,24.54,46560780.0,24.0967,24.7755,24.0069,24.496,46560780.0
2022-01-21 11:30:00,24.54,24.55,23.95,24.09,36757320.0,24.496,24.506,23.907,24.0468,36757320.0
2022-01-21 12:00:00,24.08,24.32,23.76,23.97,25574670.0,24.0368,24.2764,23.7174,23.927,25574670.0
2022-01-21 12:30:00,23.97,24.09,23.85,24.01,19047470.0,23.927,24.0468,23.8072,23.9669,19047470.0
2022-01-21 13:00:00,24.0,24.18,23.79,23.86,19237030.0,23.9569,24.1366,23.7473,23.8172,19237030.0
2022-01-21 13:30:00,23.85,24.12,23.82,23.94,16718740.0,23.8072,24.0767,23.7773,23.8971,16718740.0
2022-01-21 14:00:00,23.93,24.04,23.71,23.74,16532990.0,23.8871,23.9969,23.6675,23.6974,16532990.0
2022-01-21 14:30:00,23.74,23.88,23.54,23.57,22221410.0,23.6974,23.8372,23.4978,23.5277,22221410.0
2022-01-21 15:00:00,23.57,23.66,23.27,23.4,38484750.0,23.5277,23.6176,23.2283,23.358,38484750.0
2022-01-21 15:30:00,23.4,23.75,23.3,23.35,51344350.0,23.358,23.7074,23.2582,23.3081,51344350.0
2022-01-24 09:30:00,22.33,22.92,21.87,21.89,92156000.0,22.2899,22.8789,21.8308,21.8507,92156000.0
2022-01-24 10:00:00,21.88,22.24,21.5,21.83,71364290.0,21.8408,22.2001,21.4614,21.7908,71364290.0
2022-01-24 10:30:00,21.82,22.18,21.69,22.0,51929840.0,21.7809,22.1402,21.6511,21.9605,51929840.0
2022-01-24 11:00:00,22.0,22.0,21.58,21.85,39887450.0,21.9605,21.9605,21.5413,21.8108,39887450.0
2022-01-24 11:30:00,21.85,21.9,21.34,21.58,40868800.0,21.8108,21.8607,21.3017,21.5413,40868800.0
2022-01-24 12:00:00,21.57,21.58,20.89,21.14,43552370.0,21.5313,21.5413,20.8525,21.1021,43552370.0
2022-01-24 12:30:00,21.14,21.69,21.0,21.57,36692650.0,21.1021,21.6511,20.9623,21.5313,36692650.0
2022-01-24 13:00:00,21.56,22.06,21.5,21.62,36532980.0,21.5213,22.0204,21.4614,21.5812,36532980.0
2022-01-24 13:30:00,21.62,22.31,21.59,22.3,33258520.0,21.5812,22.27,21.5513,22.26,33258520.0
2022-01-24 14:00:00,22.3,22.57,22.04,22.19,40774890.0,22.26,22.5295,22.0005,22.1502,40774890.0
2022-01-24 14:30:00,22.17,22.55,21.96,22.51,29481950.0,22.1302,22.5095,21.9206,22.4696,29481950.0
2022-01-24 15:00:00,22.52,23.07,22.36,22.88,43037850.0,22.4796,23.0286,22.3199,22.839,43037850.0
2022-01-24 15:30:00,22.88,23.38,22.77,23.38,57168790.0,22.839,23.3381,22.7292,23.3381,57168790.0
2022-01-25 09:30:00,22.56,22.8,22.11,22.39,77043670.0,22.5195,22.7591,22.0703,22.3498,77043670.0
2022-01-25 10:00:00,22.4,22.62,22.07,22.61,48258220.0,22.3598,22.5794,22.0304,22.5694,48258220.0
2022-01-25 10:30:00,22.61,22.88,22.44,22.5,46323880.0,22.5694,22.839,22.3997,22.4596,46323880.0
2022-01-25 11:00:00,22.49,22.66,22.33,22.39,24344950.0,22.4497,22.6194,22.2899,22.3498,24344950.0
2022-01-25 11:30:00,22.38,22.42,22.09,22.17,23407850.0,22.3399,22.3798,22.0504,22.1302,23407850.0
2022-01-25 12:00:00,22.17,22.39,22.06,22.15,26399600.0,22.1302,22.3498,22.0204,22.1103,26399600.0
2022-01-25 12:30:00,22.15,22.18,22.0,22.17,22468100.0,22.1103,22.1402,21.9605,22.1302,22468100.0
2022-01-25 13:00:00,22.16,22.42,22.04,22.39,23739020.0,22.1202,22.3798,22.0005,22.3498,23739020.0
2022-01-25 13:30:00,22.39,22.69,22.34,22.67,25934530.0,22.3498,22.6493,22.2999,22.6293,25934530.0
2022-01-25 14:00:00,22.67,22.8,22.47,22.74,26176730.0,22.6293,22.7591,22.4297,22.6992,26176730.0
2022-01-25 14:30:00,22.74,22.94,22.56,22.89,27253790.0,22.6992,22.8988,22.5195,22.8489,27253790.0
2022-01-25 15:00:00,22.89,22.89,22.39,22.45,30619730.0,22.8489,22.8489,22.3498,22.4097,30619730.0
2022-01-25 15:30:00,22.45,22.62,22.23,22.32,37294880.0,22.4097,22.5794,22.1901,22.28,37294880.0
2022-01-26 09:30:00,23.24,23.52,22.8,23.2,58504240.0,23.1983,23.4778,22.7591,23.1584,58504240.0
2022-01-26 10:00:00,23.2,23.65,23.14,23.35,59798170.0,23.1584,23.6076,23.0985,23.3081,59798170.0
2022-01-26 10:30:00,23.37,23.45,23.06,23.18,38249940.0,23.3281,23.4079,23.0186,23.1384,38249940.0
2022-01-26 11:00:00,23.18,23.29,22.97,23.14,29347260.0,23.1384,23.2482,22.9288,23.0985,29347260.0
2022-01-26 11:30:00,23.14,23.33,23.08,23.23,20399690.0,23.0985,23.2881,23.0386,23.1883,20399690.0
2022-01-26 12:00:00,23.24,23.55,23.19,23.52,21863970.0,23.1983,23.5078,23.1484,23.4778,21863970.0
2022-01-26 12:30:00,23.53,23.82,23.47,23.76,32352380.0,23.4878,23.7773,23.4279,23.7174,32352380.0
2022-01-26 13:00:00,23.77,23.78,23.53,23.65,23263770.0,23.7274,23.7373,23.4878,23.6076,23263770.0
2022-01-26 13:30:00,23.65,23.74,23.54,23.59,15867340.0,23.6076,23.6974,23.4978,23.5477,15867340.0
2022-01-26 14:00:00,23.58,24.06,23.35,23.79,58566990.0,23.5377,24.0168,23.3081,23.7473,58566990.0
2022-01-26 14:30:00,23.79,23.88,22.93,23.09,56080680.0,23.7473,23.8372,22.8889,23.0486,56080680.0
2022-01-26 15:00:00,23.08,23.08,22.3,22.92,52555710.0,23.0386,23.0386,22.26,22.8789,52555710.0
2022-01-26 15:30:00,22.92,22.99,22.52,22.77,52068650.0,22.8789,22.9488,22.4796,22.7292,52068650.0
2022-01-27 09:30:00,23.57,24.0,23.03,23.13,57201010.0,23.5277,23.9569,22.9887,23.0885,57201010.0
2022-01-27 10:00:00,23.13,23.2,22.61,22.62,35341560.0,23.0885,23.1584,22.5694,22.5794,35341560.0
2022-01-27 10:30:00,22.61,22.68,22.31,22.58,36583170.0,22.5694,22.6393,22.27,22.5395,36583170.0
2022-01-27 11:00:00,22.58,22.73,22.27,22.3,30850680.0,22.5395,22.6892,22.2301,22.26,30850680.0
2022-01-27 11:30:00,22.3,22.66,22.26,22.41,24760720.0,22.26,22.6194,22.2201,22.3698,24760720.0
2022-01-27 12:00:00,22.41,22.47,22.06,22.15,25734890.0,22.3698,22.4297,22.0204,22.1103,25734890.0
2022-01-27 12:30:00,22.14,22.28,21.95,22.22,23904090.0,22.1003,22.24,21.9106,22.1801,23904090.0
2022-01-27 13:00:00,22.22,22.31,21.68,21.7,29886380.0,22.1801,22.27,21.6411,21.6611,29886380.0
2022-01-27 13:30:00,21.7,22.11,21.69,22.05,22572060.0,21.6611,22.0703,21.6511,22.0104,22572060.0
2022-01-27 14:00:00,22.04,22.29,21.92,21.98,20749200.0,22.0005,22.25,21.8807,21.9406,20749200.0
2022-01-27 14:30:00,21.98,22.26,21.83,22.08,21331440.0,21.9406,22.2201,21.7908,22.0404,21331440.0
2022-01-27 15:00:00,22.09,22.23,21.84,21.9,21047130.0,22.0504,22.1901,21.8008,21.8607,21047130.0
2022-01-27 15:30:00,21.9,22.16,21.75,21.93,39251880.0,21.8607,22.1202,21.711,21.8907,39251880.0
2022-01-28 09:30:00,22.0,22.25,21.32,21.47,49982950.0,21.9605,22.2101,21.2818,21.4315,49982950.0
2022-01-28 10:00:00,21.48,21.82,21.3,21.6,35575060.0,21.4415,21.7809,21.2618,21.5613,35575060.0
2022-01-28 10:30:00,21.6,22.32,21.51,22.32,33739690.0,21.5613,22.28,21.4714,22.28,33739690.0
2022-01-28 11:00:00,22.31,22.58,22.12,22.32,34498050.0,22.27,22.5395,22.0803,22.28,34498050.0
2022-01-28 11:30:00,22.33,22.47,22.09,22.47,28745670.0,22.2899,22.4297,22.0504,22.4297,28745670.0
2022-01-28 12:00:00,22.47,22.5,22.17,22.22,17072050.0,22.4297,22.4596,22.1302,22.1801,17072050.0
2022-01-28 12:30:00,22.22,22.37,22.12,22.17,12684030.0,22.1801,22.3299,22.0803,22.1302,12684030.0
2022-01-28 13:00:00,22.16,22.39,22.11,22.2,17422030.0,22.1202,22.3498,22.0703,22.1602,17422030.0
2022-01-28 13:30:00,22.2,22.34,22.06,22.09,16692390.0,22.1602,22.2999,22.0204,22.0504,16692390.0
2022-01-28 14:00:00,22.1,22.22,21.63,21.7,24332850.0,22.0604,22.1801,21.5912,21.6611,24332850.0
2022-01-28 14:30:00,21.7,22.11,21.58,22.07,25462910.0,21.6611,22.0703,21.5413,22.0304,25462910.0
2022-01-28 15:00:00,22.06,22.34,21.99,22.29,27220460.0,22.0204,22.2999,21.9506,22.25,27220460.0
2022-01-28 15:30:00,22.3,22.86,22.18,22.84,54460380.0,22.26,22.819,22.1402,22.799,54460380.0
2022-01-31 09:30:00,23.18,23.69,23.05,23.63,56075930.0,23.1384,23.6475,23.0087,23.5876,56075930.0
2022-01-31 10:00:00,23.63,23.9,23.61,23.68,41564570.0,23.5876,23.8571,23.5676,23.6375,41564570.0
2022-01-31 10:30:00,23.69,23.88,23.66,23.83,34628360.0,23.6475,23.8372,23.6176,23.7873,34628360.0
2022-01-31 11:00:00,23.82,23.99,23.66,23.74,29254680.0,23.7773,23.947,23.6176,23.6974,29254680.0
2022-01-31 11:30:00,23.74,24.02,23.71,23.97,29923830.0,23.6974,23.9769,23.6675,23.927,29923830.0
2022-01-31 12:00:00,23.97,23.99,23.79,23.88,20470390.0,23.927,23.947,23.7473,23.8372,20470390.0
2022-01-31 12:30:00,23.89,24.06,23.85,24.0,22769280.0,23.8471,24.0168,23.8072,23.9569,22769280.0
2022-01-31 13:00:00,24.01,24.07,23.87,23.88,20110660.0,23.9669,24.0268,23.8272,23.8372,20110660.0
2022-01-31 13:30:00,23.88,24.01,23.82,23.97,15575120.0,23.8372,23.9669,23.7773,23.927,15575120.0
2022-01-31 14:00:00,23.97,24.16,23.92,24.16,17257410.0,23.927,24.1167,23.8771,24.1167,17257410.0
2022-01-31 14:30:00,24.16,24.25,24.09,24.18,24473030.0,24.1167,24.2065,24.0468,24.1366,24473030.0
2022-01-31 15:00:00,24.18,24.24,23.87,24.05,27300620.0,24.1366,24.1965,23.8272,24.0069,27300620.0
2022-01-31 15:30:00,24.05,24.51,24.01,24.51,50348490.0,24.0069,24.466,23.9669,24.466,50348490.0
2022-02-01 09:30:00,25.1,25.15,24.13,24.41,79300120.0,25.055,25.1049,24.0867,24.3662,79300120.0
2022-02-01 10:00:00,24.41,24.43,23.89,24.24,57347290.0,24.3662,24.3862,23.8471,24.1965,57347290.0
2022-02-01 10:30:00,24.24,24.4,23.98,24.28,31123430.0,24.1965,24.3562,23.937,24.2364,31123430.0
2022-02-01 11:00:00,24.27,24.56,24.24,24.38,30105640.0,24.2265,24.5159,24.1965,24.3363,30105640.0
2022-02-01 11:30:00,24.37,24.6,24.27,24.53,23880240.0,24.3263,24.5559,24.2265,24.486,23880240.0
2022-02-01 12:00:00,24.53,24.55,24.24,24.31,18170170.0,24.486,24.506,24.1965,24.2664,18170170.0
2022-02-01 12:30:00,24.33,24.41,24.18,24.4,14659850.0,24.2864,24.3662,24.1366,24.3562,14659850.0
2022-02-01 13:00:00,24.4,24.43,24.29,24.39,10264860.0,24.3562,24.3862,24.2464,24.3462,10264860.0
2022-02-01 13:30:00,24.39,24.4,24.13,24.21,10863360.0,24.3462,24.3562,24.0867,24.1666,10863360.0
2022-02-01 14:00:00,24.21,24.26,23.99,24.11,13948870.0,24.1666,24.2165,23.947,24.0668,13948870.0
2022-02-01 14:30:00,24.1,24.28,24.04,24.22,13022570.0,24.0568,24.2364,23.9969,24.1766,13022570.0
2022-02-01 15:00:00,24.22,24.44,24.19,24.43,21164760.0,24.1766,24.3962,24.1466,24.3862,21164760.0
2022-02-01 15:30:00,24.43,24.69,24.41,24.64,33424650.0,24.3862,24.6457,24.3662,24.5958,33424650.0
2022-02-02 09:30:00,25.8,25.8,24.94,25.3,75728310.0,25.7537,25.7537,24.8953,25.2546,75728310.0
2022-02-02 10:00:00,25.3,25.82,25.25,25.36,43281900.0,25.2546,25.7737,25.2047,25.3145,43281900.0
2022-02-02 10:30:00,25.36,25.43,25.11,25.2,27331090.0,25.3145,25.3844,25.065,25.1548,27331090.0
2022-02-02 11:00:00,25.19,25.25,24.7,24.83,33027850.0,25.1448,25.2047,24.6557,24.7855,33027850.0
2022-02-02 11:30:00,24.83,24.84,24.55,24.8,23872840.0,24.7855,24.7954,24.506,24.7555,23872840.0
2022-02-02 12:00:00,24.79,25.02,24.68,24.78,19948780.0,24.7455,24.9751,24.6357,24.7355,19948780.0
2022-02-02 12:30:00,24.79,25.13,24.74,25.12,17272450.0,24.7455,25.0849,24.6956,25.0749,17272450.0
2022-02-02 13:00:00,25.12,25.16,24.93,24.98,17165190.0,25.0749,25.1149,24.8853,24.9352,17165190.0
2022-02-02 13:30:00,24.98,25.06,24.89,24.93,13614580.0,24.9352,25.015,24.8454,24.8853,13614580.0
2022-02-02 14:00:00,24.93,25.08,24.82,24.94,15598510.0,24.8853,25.035,24.7755,24.8953,15598510.0
2022-02-02 14:30:00,24.94,25.24,24.94,25.14,19378970.0,24.8953,25.1947,24.8953,25.0949,19378970.0
2022-02-02 15:00:00,25.13,25.33,25.05,25.14,20877720.0,25.0849,25.2846,25.0051,25.0949,20877720.0
2022-02-02 15:30:00,25.14,25.3,25.07,25.25,30416610.0,25.0949,25.2546,25.025,25.2047,30416610.0
2022-02-03 09:30:00,24.43,24.84,24.3,24.55,37312040.0,24.3862,24.7954,24.2564,24.506,37312040.0
2022-02-03 10:00:00,24.54,25.03,24.36,25.02,30184440.0,24.496,24.9851,24.3163,24.9751,30184440.0
2022-02-03 10:30:00,25.02,25.08,24.65,24.83,21995380.0,24.9751,25.035,24.6058,24.7855,21995380.0
2022-02-03 11:00:00,24.83,24.98,24.58,24.62,14772830.0,24.7855,24.9352,24.5359,24.5758,14772830.0
2022-02-03 11:30:00,24.62,24.68,24.41,24.42,12161800.0,24.5758,24.6357,24.3662,24.3762,12161800.0
2022-02-03 12:00:00,24.42,24.5,24.14,24.31,22586130.0,24.3762,24.4561,24.0967,24.2664,22586130.0
2022-02-03 12:30:00,24.31,24.42,24.2,24.36,13788440.0,24.2664,24.3762,24.1566,24.3163,13788440.0
2022-02-03 13:00:00,24.36,24.54,24.26,24.48,12511070.0,24.3163,24.496,24.2165,24.4361,12511070.0
2022-02-03 13:30:00,24.48,24.57,24.33,24.38,10660040.0,24.4361,24.5259,24.2864,24.3363,10660040.0
2022-02-03 14:00:00,24.38,24.56,24.36,24.37,9697490.0,24.3363,24.5159,24.3163,24.3263,9697490.0
2022-02-03 14:30:00,24.37,24.42,24.19,24.38,14558710.0,24.3263,24.3762,24.1466,24.3363,14558710.0
2022-02-03 15:00:00,24.38,24.54,24.32,24.35,15800380.0,24.3363,24.496,24.2764,24.3063,15800380.0
2022-02-03 15:30:00,24.35,24.36,23.78,23.95,38417550.0,24.3063,24.3163,23.7373,23.907,38417550.0
2022-02-04 09:30:00,23.94,24.25,23.63,24.17,34138740.0,23.8971,24.2065,23.5876,24.1266,34138740.0
2022-02-04 10:00:00,24.18,24.5,24.08,24.26,28918360.0,24.1366,24.4561,24.0368,24.2165,28918360.0
2022-02-04 10:30:00,24.25,24.34,23.98,24.01,21209140.0,24.2065,24.2963,23.937,23.9669,21209140.0
2022-02-04 11:00:00,24.0,24.06,23.68,24.0,18864120.0,23.9569,24.0168,23.6375,23.9569,18864120.0
2022-02-04 11:30:00,24.0,24.25,23.97,24.13,16784560.0,23.9569,24.2065,23.927,24.0867,16784560.0
2022-02-04 12:00:00,24.14,24.16,23.96,24.07,14017680.0,24.0967,24.1167,23.917,24.0268,14017680.0
2022-02-04 12:30:00,24.07,24.16,23.97,24.13,9154840.0,24.0268,24.1167,23.927,24.0867,9154840.0
2022-02-04 13:00:00,24.14,24.38,24.14,24.35,12143530.0,24.0967,24.3363,24.0967,24.3063,12143530.0
2022-02-04 13:30:00,24.35,24.45,24.3,24.41,8643670.0,24.3063,24.4061,24.2564,24.3662,8643670.0
2022-02-04 14:00:00,24.42,24.45,24.21,24.35,8892110.0,24.3762,24.4061,24.1666,24.3063,8892110.0
2022-02-04 14:30:00,24.34,24.55,24.33,24.5,13890440.0,24.2963,24.506,24.2864,24.4561,13890440.0
2022-02-04 15:00:00,24.5,24.64,24.49,24.53,14650980.0,24.4561,24.5958,24.4461,24.486,14650980.0
2022-02-04 15:30:00,24.54,24.57,24.3,24.31,24764930.0,24.496,24.5259,24.2564,24.2664,24764930.0
2022-02-07 09:30:00,24.36,24.86,24.2,24.8,33969840.0,24.3163,24.8154,24.1566,24.7555,33969840.0
2022-02-07 10:00:00,24.8,24.82,24.44,24.68,25086160.0,24.7555,24.7755,24.3962,24.6357,25086160.0
2022-02-07 10:30:00,24.67,24.89,24.6,24.83,20085090.0,24.6257,24.8454,24.5559,24.7855,20085090.0
2022-02-07 11:00:00,24.82,24.93,24.63,24.68,16177410.0,24.7755,24.8853,24.5858,24.6357,16177410.0
2022-02-07 11:30:00,24.67,24.73,24.45,24.64,15465970.0,24.6257,24.6856,24.4061,24.5958,15465970.0
2022-02-07 12:00:00,24.63,24.77,24.56,24.67,13276240.0,24.5858,24.7256,24.5159,24.6257,13276240.0
2022-02-07 12:30:00,24.66,24.79,24.56,24.74,12670800.0,24.6158,24.7455,24.5159,24.6956,12670800.0
2022-02-07 13:00:00,24.74,25.04,24.7,25.01,20186280.0,24.6956,24.9951,24.6557,24.9651,20186280.0
2022-02-07 13:30:00,25.01,25.06,24.86,24.93,14777800.0,24.9651,25.015,24.8154,24.8853,14777800.0
2022-02-07 14:00:00,24.93,24.99,24.84,24.94,12207140.0,24.8853,24.9452,24.7954,24.8953,12207140.0
2022-02-07 14:30:00,24.94,25.13,24.92,25.03,18034200.0,24.8953,25.0849,24.8753,24.9851,18034200.0
2022-02-07 15:00:00,25.03,25.18,24.86,24.9,17634820.0,24.9851,25.1348,24.8154,24.8553,17634820.0
2022-02-07 15:30:00,24.9,24.98,24.49,24.73,32638300.0,24.8553,24.9352,24.4461,24.6856,32638300.0
2022-02-08 09:30:00,24.36,24.82,24.29,24.32,38330810.0,24.3163,24.7755,24.2464,24.2764,38330810.0
2022-02-08 10:00:00,24.32,24.4,24.08,24.2,27666390.0,24.2764,24.3562,24.0368,24.1566,27666390.0
2022-02-08 10:30:00,24.2,24.59,23.98,24.5,25987330.0,24.1566,24.5459,23.937,24.4561,25987330.0
2022-02-08 11:00:00,24.5,24.86,24.48,24.8,31060240.0,24.4561,24.8154,24.4361,24.7555,31060240.0
2022-02-08 11:30:00,24.81,25.03,24.79,24.89,24872460.0,24.7655,24.9851,24.7455,24.8454,24872460.0
2022-02-08 12:00:00,24.89,24.97,24.76,24.9,14923870.0,24.8454,24.9252,24.7156,24.8553,14923870.0
2022-02-08 12:30:00,24.9,25.09,24.89,24.97,14621920.0,24.8553,25.045,24.8454,24.9252,14621920.0
2022-02-08 13:00:00,24.96,24.96,24.79,24.88,11453790.0,24.9152,24.9152,24.7455,24.8354,11453790.0
2022-02-08 13:30:00,24.88,24.94,24.73,24.81,10803540.0,24.8354,24.8953,24.6856,24.7655,10803540.0
2022-02-08 14:00:00,24.81,24.91,24.64,24.64,10457950.0,24.7655,24.8653,24.5958,24.5958,10457950.0
2022-02-08 14:30:00,24.64,24.94,24.62,24.84,15078700.0,24.5958,24.8953,24.5758,24.7954,15078700.0
2022-02-08 15:00:00,24.84,25.07,24.74,25.0,19595330.0,24.7954,25.025,24.6956,24.9552,19595330.0
2022-02-08 15:30:00,25.0,25.23,24.97,25.11,29104540.0,24.9552,25.1847,24.9252,25.065,29104540.0
2022-02-09 09:30:00,25.62,25.73,25.35,25.44,39498770.0,25.574,25.6838,25.3045,25.3944,39498770.0
2022-02-09 10:00:00,25.44,25.7,25.39,25.64,25830850.0,25.3944,25.6539,25.3445,25.594,25830850.0
2022-02-09 10:30:00,25.64,26.06,25.6,26.05,37055510.0,25.594,26.0133,25.5541,26.0033,37055510.0
2022-02-09 11:00:00,26.05,26.38,26.05,26.3,42191240.0,26.0033,26.3327,26.0033,26.2528,42191240.0
2022-02-09 11:30:00,26.3,26.34,26.13,26.16,27177160.0,26.2528,26.2928,26.0831,26.1131,27177160.0
2022-02-09 12:00:00,26.16,26.48,26.11,26.43,27371530.0,26.1131,26.4325,26.0632,26.3826,27371530.0
2022-02-09 12:30:00,26.42,26.58,26.35,26.55,23118140.0,26.3726,26.5323,26.3027,26.5024,23118140.0
2022-02-09 13:00:00,26.55,26.6,26.45,26.49,15606020.0,26.5024,26.5523,26.4026,26.4425,15606020.0
2022-02-09 13:30:00,26.49,26.5,26.37,26.45,14587260.0,26.4425,26.4525,26.3227,26.4026,14587260.0
2022-02-09 14:00:00,26.45,26.57,26.45,26.53,13147530.0,26.4026,26.5223,26.4026,26.4824,13147530.0
2022-02-09 14:30:00,26.53,26.64,26.47,26.5,19543730.0,26.4824,26.5922,26.4225,26.4525,19543730.0
2022-02-09 15:00:00,26.5,26.6,26.37,26.59,22727170.0,26.4525,26.5523,26.3227,26.5423,22727170.0
2022-02-09 15:30:00,26.59,26.73,26.55,26.71,38828480.0,26.5423,26.6821,26.5024,26.6621,38828480.0
2022-02-10 09:30:00,26.0,26.52,25.95,26.4,54312030.0,25.9534,26.4724,25.9034,26.3526,54312030.0
2022-02-10 10:00:00,26.4,26.7,26.35,26.55,31611780.0,26.3526,26.6521,26.3027,26.5024,31611780.0
2022-02-10 10:30:00,26.56,26.93,26.44,26.52,38124880.0,26.5124,26.8817,26.3926,26.4724,38124880.0
2022-02-10 11:00:00,26.51,26.66,26.37,26.49,29712020.0,26.4624,26.6122,26.3227,26.4425,29712020.0
2022-02-10 11:30:00,26.49,26.76,26.3,26.75,23774930.0,26.4425,26.712,26.2528,26.702,23774930.0
2022-02-10 12:00:00,26.76,26.84,26.62,26.77,15639460.0,26.712,26.7919,26.5722,26.722,15639460.0
2022-02-10 12:30:00,26.76,26.84,26.31,26.55,21450000.0,26.712,26.7919,26.2628,26.5024,21450000.0
2022-02-10 13:00:00,26.55,26.67,26.11,26.11,21877710.0,26.5024,26.6222,26.0632,26.0632,21877710.0
2022-02-10 13:30:00,26.11,26.35,25.96,26.35,23531560.0,26.0632,26.3027,25.9134,26.3027,23531560.0
2022-02-10 14:00:00,26.35,26.36,26.0,26.14,16824630.0,26.3027,26.3127,25.9534,26.0931,16824630.0
2022-02-10 14:30:00,26.14,26.33,26.0,26.03,14763990.0,26.0931,26.2828,25.9534,25.9833,14763990.0
2022-02-10 15:00:00,26.03,26.11,25.89,25.92,17645090.0,25.9833,26.0632,25.8436,25.8735,17645090.0
2022-02-10 15:30:00,25.93,25.93,25.6,25.84,34809670.0,25.8835,25.8835,25.5541,25.7936,34809670.0
2022-02-11 09:30:00,25.92,26.15,25.31,25.34,44921570.0,25.8735,26.1031,25.2646,25.2945,44921570.0
2022-02-11 10:00:00,25.34,25.63,25.08,25.26,38955880.0,25.2945,25.584,25.035,25.2147,38955880.0
2022-02-11 10:30:00,25.25,25.52,25.04,25.06,30938040.0,25.2047,25.4742,24.9951,25.015,30938040.0
2022-02-11 11:00:00,25.06,25.25,24.86,24.94,29240590.0,25.015,25.2047,24.8154,24.8953,29240590.0
2022-02-11 11:30:00,24.94,25.02,24.75,24.88,23792410.0,24.8953,24.9751,24.7056,24.8354,23792410.0
2022-02-11 12:00:00,24.87,25.02,24.78,24.96,16200330.0,24.8254,24.9751,24.7355,24.9152,16200330.0
2022-02-11 12:30:00,24.95,24.99,24.67,24.71,17439840.0,24.9052,24.9452,24.6257,24.6657,17439840.0
2022-02-11 13:00:00,24.71,24.89,24.68,24.69,14844350.0,24.6657,24.8454,24.6357,24.6457,14844350.0
2022-02-11 13:30:00,24.69,24.69,24.31,24.33,29199600.0,24.6457,24.6457,24.2664,24.2864,29199600.0
2022-02-11 14:00:00,24.33,24.46,24.09,24.13,33170840.0,24.2864,24.4161,24.0468,24.0867,33170840.0
2022-02-11 14:30:00,24.14,24.26,23.77,23.93,28051420.0,24.0967,24.2165,23.7274,23.8871,28051420.0
2022-02-11 15:00:00,23.93,24.16,23.86,23.98,33930580.0,23.8871,24.1167,23.8172,23.937,33930580.0
2022-02-11 15:30:00,23.97,24.19,23.79,23.95,52223170.0,23.927,24.1466,23.7473,23.907,52223170.0
2022-02-14 09:30:00,23.94,24.72,23.76,24.58,51361110.0,23.8971,24.6757,23.7174,24.5359,51361110.0
2022-02-14 10:00:00,24.57,24.67,24.32,24.46,29842020.0,24.5259,24.6257,24.2764,24.4161,29842020.0
2022-02-14 10:30:00,24.47,24.67,24.19,24.57,24633820.0,24.4261,24.6257,24.1466,24.5259,24633820.0
2022-02-14 11:00:00,24.58,24.88,24.5,24.83,18578640.0,24.5359,24.8354,24.4561,24.7855,18578640.0
2022-02-14 11:30:00,24.84,24.86,24.68,24.73,15751820.0,24.7954,24.8154,24.6357,24.6856,15751820.0
2022-02-14 12:00:00,24.73,24.84,24.69,24.77,12504270.0,24.6856,24.7954,24.6457,24.7256,12504270.0
2022-02-14 12:30:00,24.78,24.86,24.59,24.62,13482300.0,24.7355,24.8154,24.5459,24.5758,13482300.0
2022-02-14 13:00:00,24.62,24.64,24.32,24.36,14814660.0,24.5758,24.5958,24.2764,24.3163,14814660.0
2022-02-14 13:30:00,24.37,24.38,23.87,23.87,19927840.0,24.3263,24.3363,23.8272,23.8272,19927840.0
2022-02-14 14:00:00,23.86,24.25,23.77,24.17,25389110.0,23.8172,24.2065,23.7274,24.1266,25389110.0
2022-02-14 14:30:00,24.18,24.31,24.06,24.24,20531110.0,24.1366,24.2664,24.0168,24.1965,20531110.0
2022-02-14 15:00:00,24.23,24.28,24.03,24.21,18444070.0,24.1865,24.2364,23.9869,24.1666,18444070.0
2022-02-14 15:30:00,24.21,24.37,24.15,24.26,30213570.0,24.1666,24.3263,24.1067,24.2165,30213570.0
2022-02-15 09:30:00,24.93,25.56,24.78,25.54,60782480.0,24.8853,25.5141,24.7355,25.4942,60782480.0
2022-02-15 10:00:00,25.54,25.89,25.53,25.76,66280460.0,25.4942,25.8436,25.4842,25.7138,66280460.0
2022-02-15 10:30:00,25.77,26.08,25.72,25.98,48570750.0,25.7238,26.0332,25.6739,25.9334,48570750.0
2022-02-15 11:00:00,25.98,26.25,25.93,26.14,38184600.0,25.9334,26.2029,25.8835,26.0931,38184600.0
2022-02-15 11:30:00,26.14,26.39,26.12,26.33,34278870.0,26.0931,26.3427,26.0731,26.2828,34278870.0
2022-02-15 12:00:00,26.33,26.36,25.99,26.06,37878590.0,26.2828,26.3127,25.9434,26.0133,37878590.0
2022-02-15 12:30:00,26.06,26.1,25.84,26.02,28727300.0,26.0133,26.0532,25.7936,25.9733,28727300.0
2022-02-15 13:00:00,26.02,26.29,26.0,26.27,25407280.0,25.9733,26.2428,25.9534,26.2229,25407280.0
2022-02-15 13:30:00,26.27,26.33,26.21,26.3,18289440.0,26.2229,26.2828,26.163,26.2528,18289440.0
2022-02-15 14:00:00,26.31,26.36,26.14,26.28,22821490.0,26.2628,26.3127,26.0931,26.2329,22821490.0
2022-02-15 14:30:00,26.28,26.45,26.22,26.43,27071040.0,26.2329,26.4026,26.173,26.3826,27071040.0
2022-02-15 15:00:00,26.44,26.54,26.41,26.49,28604980.0,26.3926,26.4924,26.3626,26.4425,28604980.0
2022-02-15 15:30:00,26.49,26.53,26.27,26.52,48048850.0,26.4425,26.4824,26.2229,26.4724,48048850.0
2022-02-16 09:30:00,26.26,26.26,25.55,25.77,62280240.0,26.2129,26.2129,25.5042,25.7238,62280240.0
2022-02-16 10:00:00,25.76,26.12,25.68,26.11,42919560.0,25.7138,26.0731,25.6339,26.0632,42919560.0
2022-02-16 10:30:00,26.1,26.36,26.04,26.27,37858850.0,26.0532,26.3127,25.9933,26.2229,37858850.0
2022-02-16 11:00:00,26.27,26.29,26.07,26.21,28319880.0,26.2229,26.2428,26.0232,26.163,28319880.0
2022-02-16 11:30:00,26.21,26.25,26.06,26.09,16902830.0,26.163,26.2029,26.0133,26.0432,16902830.0
2022-02-16 12:00:00,26.09,26.12,25.82,25.86,22907100.0,26.0432,26.0731,25.7737,25.8136,22907100.0
2022-02-16 12:30:00,25.86,25.87,25.69,25.71,23006260.0,25.8136,25.8236,25.6439,25.6639,23006260.0
2022-02-16 13:00:00,25.7,25.88,25.59,25.88,23807930.0,25.6539,25.8336,25.5441,25.8336,23807930.0
2022-02-16 13:30:00,25.88,25.9,25.76,25.84,20794900.0,25.8336,25.8535,25.7138,25.7936,20794900.0
2022-02-16 14:00:00,25.85,26.29,25.74,26.28,41107390.0,25.8036,26.2428,25.6938,26.2329,41107390.0
2022-02-16 14:30:00,26.28,26.43,26.16,26.32,36543480.0,26.2329,26.3826,26.1131,26.2728,36543480.0
2022-02-16 15:00:00,26.32,26.56,26.31,26.56,43582050.0,26.2728,26.5124,26.2628,26.5124,43582050.0
2022-02-16 15:30:00,26.56,26.58,26.37,26.51,55948890.0,26.5124,26.5323,26.3227,26.4624,55948890.0
2022-02-17 09:30:00,25.63,25.79,24.44,24.69,114708740.0,25.584,25.7437,24.3962,24.6457,114708740.0
2022-02-17 10:00:00,24.68,24.83,24.22,24.24,67423900.0,24.6357,24.7855,24.1766,24.1965,67423900.0
2022-02-17 10:30:00,24.25,24.69,24.17,24.56,63002790.0,24.2065,24.6457,24.1266,24.5159,63002790.0
2022-02-17 11:00:00,24.57,24.99,24.47,24.93,51818160.0,24.5259,24.9452,24.4261,24.8853,51818160.0
2022-02-17 11:30:00,24.93,24.95,24.63,24.65,39103260.0,24.8853,24.9052,24.5858,24.6058,39103260.0
2022-02-17 12:00:00,24.64,24.73,24.51,24.64,25216370.0,24.5958,24.6856,24.466,24.5958,25216370.0
2022-02-17 12:30:00,24.64,24.8,24.61,24.72,20702980.0,24.5958,24.7555,24.5659,24.6757,20702980.0
2022-02-17 13:00:00,24.72,24.72,24.46,24.52,22477940.0,24.6757,24.6757,24.4161,24.476,22477940.0
2022-02-17 13:30:00,24.52,24.59,24.45,24.51,19106790.0,24.476,24.5459,24.4061,24.466,19106790.0
2022-02-17 14:00:00,24.51,24.68,24.45,24.53,25660390.0,24.466,24.6357,24.4061,24.486,25660390.0
2022-02-17 14:30:00,24.53,24.61,24.42,24.54,26058490.0,24.486,24.5659,24.3762,24.496,26058490.0
2022-02-17 15:00:00,24.54,24.65,24.47,24.52,36544210.0,24.496,24.6058,24.4261,24.476,36544210.0
2022-02-17 15:30:00,24.52,24.59,24.42,24.51,52410040.0,24.476,24.5459,24.3762,24.466,52410040.0
2022-02-18 09:30:00,24.67,24.99,24.04,24.34,72754850.0,24.6257,24.9452,23.9969,24.2963,72754850.0
2022-02-18 10:00:00,24.34,24.37,23.53,23.57,59719440.0,24.2963,24.3263,23.4878,23.5277,59719440.0
2022-02-18 10:30:00,23.57,23.59,23.3,23.45,49357060.0,23.5277,23.5477,23.2582,23.4079,49357060.0
2022-02-18 11:00:00,23.44,23.59,23.18,23.49,40834710.0,23.398,23.5477,23.1384,23.4479,40834710.0
2022-02-18 11:30:00,23.49,23.63,23.37,23.43,25480730.0,23.4479,23.5876,23.3281,23.388,25480730.0
2022-02-18 12:00:00,23.42,23.82,23.4,23.68,25060270.0,23.378,23.7773,23.358,23.6375,25060270.0
2022-02-18 12:30:00,23.68,23.73,23.35,23.38,21935890.0,23.6375,23.6874,23.3081,23.3381,21935890.0
2022-02-18 13:00:00,23.39,23.41,23.1,23.33,34484910.0,23.348,23.368,23.0586,23.2881,34484910.0
2022-02-18 13:30:00,23.33,23.63,23.3,23.51,29892180.0,23.2881,23.5876,23.2582,23.4678,29892180.0
2022-02-18 14:00:00,23.51,23.95,23.5,23.91,33817320.0,23.4678,23.907,23.4578,23.8671,33817320.0
2022-02-18 14:30:00,23.91,24.06,23.77,24.03,43913770.0,23.8671,24.0168,23.7274,23.9869,43913770.0
2022-02-18 15:00:00,24.03,24.17,23.68,23.69,41432580.0,23.9869,24.1266,23.6375,23.6475,41432580.0
2022-02-18 15:30:00,23.68,23.77,23.55,23.64,44433490.0,23.6375,23.7274,23.5078,23.5976,44433490.0
2022-02-22 09:30:00,23.03,23.91,23.01,23.62,70802280.0,22.9887,23.8671,22.9687,23.5776,70802280.0
2022-02-22 10:00:00,23.61,24.06,23.47,24.04,44561780.0,23.5676,24.0168,23.4279,23.9969,44561780.0
2022-02-22 10:30:00,24.04,24.05,23.44,23.45,32712080.0,23.9969,24.0069,23.398,23.4079,32712080.0
2022-02-22 11:00:00,23.46,23.55,23.22,23.28,27356670.0,23.4179,23.5078,23.1783,23.2382,27356670.0
2022-02-22 11:30:00,23.29,23.46,23.09,23.17,26853720.0,23.2482,23.4179,23.0486,23.1284,26853720.0
2022-02-22 12:00:00,23.17,23.29,23.07,23.22,23376640.0,23.1284,23.2482,23.0286,23.1783,23376640.0
2022-02-22 12:30:00,23.22,23.34,23.12,23.23,17968090.0,23.1783,23.2981,23.0785,23.1883,17968090.0
2022-02-22 13:00:00,23.24,23.4,23.14,23.22,17509270.0,23.1983,23.358,23.0985,23.1783,17509270.0
2022-02-22 13:30:00,23.21,23.34,23.15,23.24,20596270.0,23.1684,23.2981,23.1085,23.1983,20596270.0
2022-02-22 14:00:00,23.23,23.35,23.0,23.32,27371330.0,23.1883,23.3081,22.9587,23.2782,27371330.0
2022-02-22 14:30:00,23.31,23.76,23.14,23.62,42784350.0,23.2682,23.7174,23.0985,23.5776,42784350.0
2022-02-22 15:00:00,23.63,23.88,23.61,23.68,42134600.0,23.5876,23.8372,23.5676,23.6375,42134600.0
2022-02-22 15:30:00,23.68,23.69,23.24,23.41,39831410.0,23.6375,23.6475,23.1983,23.368,39831410.0
2022-02-23 09:30:00,23.8,24.16,23.48,23.52,59899680.0,23.7573,24.1167,23.4379,23.4778,59899680.0
2022-02-23 10:00:00,23.52,23.53,23.22,23.28,32632060.0,23.4778,23.4878,23.1783,23.2382,32632060.0
2022-02-23 10:30:00,23.28,23.44,23.16,23.3,24572500.0,23.2382,23.398,23.1185,23.2582,24572500.0
2022-02-23 11:00:00,23.29,23.32,23.03,23.13,21447740.0,23.2482,23.2782,22.9887,23.0885,21447740.0
2022-02-23 11:30:00,23.14,23.35,23.06,23.29,25895890.0,23.0985,23.3081,23.0186,23.2482,25895890.0
2022-02-23 12:00:00,23.29,23.5,23.23,23.46,21782480.0,23.2482,23.4578,23.1883,23.4179,21782480.0
2022-02-23 12:30:00,23.46,23.48,23.07,23.14,19254770.0,23.4179,23.4379,23.0286,23.0985,19254770.0
2022-02-23 13:00:00,23.14,23.14,22.75,22.77,27911690.0,23.0985,23.0985,22.7092,22.7292,27911690.0
2022-02-23 13:30:00,22.77,22.97,22.74,22.83,26049870.0,22.7292,22.9288,22.6992,22.789,26049870.0
2022-02-23 14:00:00,22.82,22.92,22.66,22.7,22802800.0,22.7791,22.8789,22.6194,22.6593,22802800.0
2022-02-23 14:30:00,22.7,22.76,22.54,22.63,24169980.0,22.6593,22.7192,22.4996,22.5894,24169980.0
2022-02-23 15:00:00,22.63,22.68,22.33,22.48,29002040.0,22.5894,22.6393,22.2899,22.4397,29002040.0
2022-02-23 15:30:00,22.47,22.53,22.3,22.38,41109160.0,22.4297,22.4896,22.26,22.3399,41109160.0
2022-02-24 09:30:00,21.02,22.11,20.89,22.04,93273350.0,20.9823,22.0703,20.8525,22.0005,93273350.0
2022-02-24 10:00:00,22.04,22.51,21.71,22.17,57486570.0,22.0005,22.4696,21.6711,22.1302,57486570.0
2022-02-24 10:30:00,22.17,22.56,21.84,22.4,49914870.0,22.1302,22.5195,21.8008,22.3598,49914870.0
2022-02-24 11:00:00,22.41,22.61,22.17,22.41,41583360.0,22.3698,22.5694,22.1302,22.3698,41583360.0
2022-02-24 11:30:00,22.4,22.56,22.21,22.49,30307000.0,22.3598,22.5195,22.1702,22.4497,30307000.0
2022-02-24 12:00:00,22.49,22.52,22.11,22.26,24862150.0,22.4497,22.4796,22.0703,22.2201,24862150.0
2022-02-24 12:30:00,22.26,22.49,22.16,22.25,20764850.0,22.2201,22.4497,22.1202,22.2101,20764850.0
2022-02-24 13:00:00,22.25,22.49,22.21,22.34,20418180.0,22.2101,22.4497,22.1702,22.2999,20418180.0
2022-02-24 13:30:00,22.35,22.88,22.34,22.7,33292230.0,22.3099,22.839,22.2999,22.6593,33292230.0
2022-02-24 14:00:00,22.69,22.9,22.52,22.83,26644040.0,22.6493,22.8589,22.4796,22.789,26644040.0
2022-02-24 14:30:00,22.83,23.19,22.83,23.12,30495020.0,22.789,23.1484,22.789,23.0785,30495020.0
2022-02-24 15:00:00,23.12,23.55,23.07,23.4,32738320.0,23.0785,23.5078,23.0286,23.358,32738320.0
2022-02-24 15:30:00,23.4,23.8,23.4,23.75,49905560.0,23.358,23.7573,23.358,23.7074,49905560.0
2022-02-25 09:30:00,23.72,24.11,23.46,23.52,57451600.0,23.6774,24.0668,23.4179,23.4778,57451600.0
2022-02-25 10:00:00,23.52,23.92,23.38,23.83,41253270.0,23.4778,23.8771,23.3381,23.7873,41253270.0
2022-02-25 10:30:00,23.84,24.08,23.67,23.98,35285670.0,23.7972,24.0368,23.6275,23.937,35285670.0
2022-02-25 11:00:00,23.98,24.22,23.84,24.14,28400260.0,23.937,24.1766,23.7972,24.0967,28400260.0
2022-02-25 11:30:00,24.14,24.19,23.96,24.14,20512780.0,24.0967,24.1466,23.917,24.0967,20512780.0
2022-02-25 12:00:00,24.15,24.19,23.9,24.06,18031120.0,24.1067,24.1466,23.8571,24.0168,18031120.0
2022-02-25 12:30:00,24.06,24.11,23.72,23.89,19525640.0,24.0168,24.0668,23.6774,23.8471,19525640.0
2022-02-25 13:00:00,23.89,23.99,23.73,23.93,18012580.0,23.8471,23.947,23.6874,23.8871,18012580.0
2022-02-25 13:30:00,23.93,24.03,23.58,23.77,27752240.0,23.8871,23.9869,23.5377,23.7274,27752240.0
2022-02-25 14:00:00,23.78,23.89,23.5,23.82,34502850.0,23.7373,23.8471,23.4578,23.7773,34502850.0
2022-02-25 14:30:00,23.81,23.92,23.72,23.82,20682550.0,23.7673,23.8771,23.6774,23.7773,20682550.0
2022-02-25 15:00:00,23.82,24.05,23.74,24.0,20644350.0,23.7773,24.0069,23.6974,23.9569,20644350.0
2022-02-25 15:30:00,24.01,24.19,23.93,24.16,35821400.0,23.9669,24.1466,23.8871,24.1167,35821400.0
2022-02-28 09:30:00,23.99,24.26,23.73,24.24,44000210.0,23.947,24.2165,23.6874,24.1965,44000210.0
2022-02-28 10:00:00,24.24,24.32,23.97,24.21,27735300.0,24.1965,24.2764,23.927,24.1666,27735300.0
2022-02-28 10:30:00,24.21,24.58,24.2,24.49,30361040.0,24.1666,24.5359,24.1566,24.4461,30361040.0
2022-02-28 11:00:00,24.5,24.57,24.36,24.5,20013670.0,24.4561,24.5259,24.3163,24.4561,20013670.0
2022-02-28 11:30:00,24.51,24.64,24.49,24.6,19903890.0,24.466,24.5958,24.4461,24.5559,19903890.0
2022-02-28 12:00:00,24.6,24.67,24.15,24.19,23209880.0,24.5559,24.6257,24.1067,24.1466,23209880.0
2022-02-28 12:30:00,24.19,24.25,23.87,24.02,19554740.0,24.1466,24.2065,23.8272,23.9769,19554740.0
2022-02-28 13:00:00,24.01,24.22,23.93,24.04,20907170.0,23.9669,24.1766,23.8871,23.9969,20907170.0
2022-02-28 13:30:00,24.04,24.18,23.98,24.13,14174530.0,23.9969,24.1366,23.937,24.0867,14174530.0
2022-02-28 14:00:00,24.13,24.13,23.73,23.81,16451740.0,24.0867,24.0867,23.6874,23.7673,16451740.0
2022-02-28 14:30:00,23.81,24.0,23.71,23.96,15375550.0,23.7673,23.9569,23.6675,23.917,15375550.0
2022-02-28 15:00:00,23.96,24.12,23.89,24.04,14961760.0,23.917,24.0767,23.8471,23.9969,14961760.0
2022-02-28 15:30:00,24.05,24.39,23.87,24.39,31277240.0,24.0069,24.3462,23.8272,24.3462,31277240.0
2022-03-01 09:30:00,24.29,24.38,24.01,24.19,32452990.0,24.2464,24.3363,23.9669,24.1466,32452990.0
2022-03-01 10:00:00,24.21,24.37,23.86,24.2,29899320.0,24.1666,24.3263,23.8172,24.1566,29899320.0
2022-03-01 10:30:00,24.2,24.33,23.81,23.84,21757170.0,24.1566,24.2864,23.7673,23.7972,21757170.0
2022-03-01 11:00:00,23.84,24.03,23.8,23.83,14800560.0,23.7972,23.9869,23.7573,23.7873,14800560.0
2022-03-01 11:30:00,23.83,23.84,23.47,23.5,24987580.0,23.7873,23.7972,23.4279,23.4578,24987580.0
2022-03-01 12:00:00,23.49,23.6,23.37,23.51,19911650.0,23.4479,23.5577,23.3281,23.4678,19911650.0
2022-03-01 12:30:00,23.51,23.53,23.36,23.47,15726900.0,23.4678,23.4878,23.3181,23.4279,15726900.0
2022-03-01 13:00:00,23.46,23.54,23.17,23.19,17139560.0,23.4179,23.4978,23.1284,23.1484,17139560.0
2022-03-01 13:30:00,23.18,23.29,23.13,23.25,15824250.0,23.1384,23.2482,23.0885,23.2083,15824250.0
2022-03-01 14:00:00,23.26,23.37,23.16,23.33,16221550.0,23.2183,23.3281,23.1185,23.2881,16221550.0
2022-03-01 14:30:00,23.34,23.47,23.24,23.34,19549590.0,23.2981,23.4279,23.1983,23.2981,19549590.0
2022-03-01 15:00:00,23.33,23.67,23.3,23.33,23564240.0,23.2881,23.6275,23.2582,23.2881,23564240.0
2022-03-01 15:30:00,23.33,23.51,23.15,23.48,31460920.0,23.2881,23.4678,23.1085,23.4379,31460920.0
2022-03-02 09:30:00,23.76,24.02,23.55,23.81,36546340.0,23.7213,23.9809,23.5116,23.7712,36546340.0
2022-03-02 10:00:00,23.82,23.93,23.42,23.84,35322470.0,23.7812,23.891,23.3818,23.8012,35322470.0
2022-03-02 10:30:00,23.83,23.95,23.63,23.7,27153160.0,23.7912,23.911,23.5915,23.6614,27153160.0
2022-03-02 11:00:00,23.7,24.12,23.63,23.97,27126140.0,23.6614,24.0807,23.5915,23.931,27126140.0
2022-03-02 11:30:00,23.98,24.15,23.93,24.0,16576250.0,23.9409,24.1107,23.891,23.9609,16576250.0
2022-03-02 12:00:00,24.01,24.19,23.95,24.05,15374030.0,23.9709,24.1506,23.911,24.0108,15374030.0
2022-03-02 12:30:00,24.06,24.18,24.01,24.1,14061490.0,24.0208,24.1406,23.9709,24.0607,14061490.0
2022-03-02 13:00:00,24.1,24.32,24.1,24.25,15371110.0,24.0607,24.2804,24.0607,24.2105,15371110.0
2022-03-02 13:30:00,24.25,24.31,24.14,24.22,10931990.0,24.2105,24.2704,24.1007,24.1805,10931990.0
2022-03-02 14:00:00,24.22,24.39,24.2,24.25,14624410.0,24.1805,24.3503,24.1606,24.2105,14624410.0
2022-03-02 14:30:00,24.25,24.37,24.17,24.27,16863800.0,24.2105,24.3303,24.1306,24.2305,16863800.0
2022-03-02 15:00:00,24.26,24.41,24.26,24.29,16218440.0,24.2205,24.3702,24.2205,24.2504,16218440.0
2022-03-02 15:30:00,24.29,24.35,24.2,24.21,25549840.0,24.2504,24.3103,24.1606,24.1706,25549840.0
2022-03-03 09:30:00,24.26,24.33,23.91,24.08,30777630.0,24.2205,24.2904,23.8711,24.0408,30777630.0
2022-03-03 10:00:00,24.07,24.32,23.75,23.82,28121960.0,24.0308,24.2804,23.7113,23.7812,28121960.0
2022-03-03 10:30:00,23.81,23.89,23.54,23.54,19902690.0,23.7712,23.8511,23.5017,23.5017,19902690.0
2022-03-03 11:00:00,23.53,23.84,23.47,23.79,20257190.0,23.4917,23.8012,23.4318,23.7512,20257190.0
2022-03-03 11:30:00,23.79,24.0,23.72,23.94,18677520.0,23.7512,23.9609,23.6814,23.901,18677520.0
2022-03-03 12:00:00,23.95,24.04,23.73,23.76,15091380.0,23.911,24.0008,23.6913,23.7213,15091380.0
2022-03-03 12:30:00,23.76,24.18,23.74,23.92,21635130.0,23.7213,24.1406,23.7013,23.881,21635130.0
2022-03-03 13:00:00,23.92,24.12,23.86,24.08,12825140.0,23.881,24.0807,23.8211,24.0408,12825140.0
2022-03-03 13:30:00,24.08,24.09,23.78,23.81,12907150.0,24.0408,24.0508,23.7413,23.7712,12907150.0
2022-03-03 14:00:00,23.81,23.93,23.73,23.85,12521060.0,23.7712,23.891,23.6913,23.8111,12521060.0
2022-03-03 14:30:00,23.84,23.86,23.65,23.71,11333060.0,23.8012,23.8211,23.6115,23.6714,11333060.0
2022-03-03 15:00:00,23.7,23.7,23.52,23.69,17108510.0,23.6614,23.6614,23.4817,23.6514,17108510.0
2022-03-03 15:30:00,23.69,23.76,23.51,23.71,27676000.0,23.6514,23.7213,23.4717,23.6714,27676000.0
2022-03-04 09:30:00,23.38,23.68,23.24,23.51,37080090.0,23.3419,23.6414,23.2021,23.4717,37080090.0
2022-03-04 10:00:00,23.49,23.57,23.06,23.13,25950340.0,23.4517,23.5316,23.0224,23.0923,25950340.0
2022-03-04 10:30:00,23.13,23.26,22.85,22.86,27206680.0,23.0923,23.2221,22.8128,22.8228,27206680.0
2022-03-04 11:00:00,22.87,22.93,22.6,22.88,32257520.0,22.8327,22.8926,22.5632,22.8427,32257520.0
2022-03-04 11:30:00,22.87,23.04,22.76,22.9,24116120.0,22.8327,23.0025,22.7229,22.8627,24116120.0
2022-03-04 12:00:00,22.89,23.06,22.69,23.0,28539090.0,22.8527,23.0224,22.653,22.9625,28539090.0
2022-03-04 12:30:00,22.99,23.03,22.78,22.95,16185640.0,22.9525,22.9925,22.7429,22.9126,16185640.0
2022-03-04 13:00:00,22.95,23.11,22.88,22.88,15097580.0,22.9126,23.0724,22.8427,22.8427,15097580.0
2022-03-04 13:30:00,22.88,22.99,22.68,22.71,13812840.0,22.8427,22.9525,22.6431,22.673,13812840.0
2022-03-04 14:00:00,22.72,22.73,22.53,22.64,20193730.0,22.683,22.693,22.4933,22.6031,20193730.0
2022-03-04 14:30:00,22.64,22.73,22.49,22.5,14426180.0,22.6031,22.693,22.4534,22.4633,14426180.0
2022-03-04 15:00:00,22.5,22.73,22.48,22.66,17518350.0,22.4633,22.693,22.4434,22.6231,17518350.0
2022-03-04 15:30:00,22.66,22.98,22.56,22.94,31638360.0,22.6231,22.9426,22.5232,22.9026,31638360.0
2022-03-07 09:30:00,22.82,23.03,22.3,22.31,49703770.0,22.7828,22.9925,22.2637,22.2737,49703770.0
2022-03-07 10:00:00,22.3,22.41,21.88,21.9,29067040.0,22.2637,22.3735,21.8444,21.8643,29067040.0
2022-03-07 10:30:00,21.9,22.02,21.7,21.84,28043280.0,21.8643,21.9841,21.6647,21.8044,28043280.0
2022-03-07 11:00:00,21.84,22.14,21.76,22.07,27494990.0,21.8044,22.1039,21.7246,22.034,27494990.0
2022-03-07 11:30:00,22.06,22.22,21.91,21.96,19246970.0,22.0241,22.1838,21.8743,21.9242,19246970.0
2022-03-07 12:00:00,21.96,22.02,21.82,21.88,16188400.0,21.9242,21.9841,21.7845,21.8444,16188400.0
2022-03-07 12:30:00,21.87,22.11,21.82,21.91,16089420.0,21.8344,22.074,21.7845,21.8743,16089420.0
2022-03-07 13:00:00,21.91,22.05,21.8,21.86,14417840.0,21.8743,22.0141,21.7645,21.8244,14417840.0
2022-03-07 13:30:00,21.85,22.08,21.81,21.89,13684150.0,21.8144,22.044,21.7745,21.8543,13684150.0
2022-03-07 14:00:00,21.89,21.96,21.78,21.86,13539260.0,21.8543,21.9242,21.7445,21.8244,13539260.0
2022-03-07 14:30:00,21.86,21.88,21.6,21.65,14371680.0,21.8244,21.8444,21.5648,21.6147,14371680.0
2022-03-07 15:00:00,21.65,21.69,21.41,21.58,23007810.0,21.6147,21.6547,21.3751,21.5448,23007810.0
2022-03-07 15:30:00,21.57,21.58,21.33,21.34,34337410.0,21.5349,21.5448,21.2953,21.3052,34337410.0
2022-03-08 09:30:00,21.3,21.49,20.95,21.07,55252620.0,21.2653,21.455,20.9159,21.0357,55252620.0
2022-03-08 10:00:00,21.08,21.17,20.65,20.95,42720120.0,21.0457,21.1355,20.6164,20.9159,42720120.0
2022-03-08 10:30:00,20.95,21.6,20.75,21.6,31592980.0,20.9159,21.5648,20.7162,21.5648,31592980.0
2022-03-08 11:00:00,21.6,21.72,21.18,21.23,29093090.0,21.5648,21.6846,21.1455,21.1954,29093090.0
2022-03-08 11:30:00,21.24,21.46,21.02,21.32,24904480.0,21.2054,21.425,20.9858,21.2853,24904480.0
2022-03-08 12:00:00,21.31,22.03,21.28,21.87,36502820.0,21.2753,21.9941,21.2453,21.8344,36502820.0
2022-03-08 12:30:00,21.89,22.24,21.74,22.13,34612580.0,21.8543,22.2038,21.7046,22.094,34612580.0
2022-03-08 13:00:00,22.13,22.37,21.99,22.04,27307930.0,22.094,22.3336,21.9542,22.0041,27307930.0
2022-03-08 13:30:00,22.04,22.14,21.73,21.74,22739690.0,22.0041,22.1039,21.6946,21.7046,22739690.0
2022-03-08 14:00:00,21.74,21.94,21.56,21.9,21460290.0,21.7046,21.9043,21.5249,21.8643,21460290.0
2022-03-08 14:30:00,21.9,22.05,21.74,21.87,18151870.0,21.8643,22.0141,21.7046,21.8344,18151870.0
2022-03-08 15:00:00,21.88,22.11,21.7,21.72,20155150.0,21.8444,22.074,21.6647,21.6846,20155150.0
2022-03-08 15:30:00,21.72,21.79,21.48,21.51,31016790.0,21.6846,21.7545,21.445,21.475,31016790.0
2022-03-09 09:30:00,22.39,22.64,22.25,22.57,54329580.0,22.3535,22.6031,22.2138,22.5332,54329580.0
2022-03-09 10:00:00,22.57,22.89,22.57,22.87,38035330.0,22.5332,22.8527,22.5332,22.8327,38035330.0
2022-03-09 10:30:00,22.89,22.99,22.69,22.73,29895220.0,22.8527,22.9525,22.653,22.693,29895220.0
2022-03-09 11:00:00,22.73,22.75,22.49,22.55,30429650.0,22.693,22.7129,22.4534,22.5133,30429650.0
2022-03-09 11:30:00,22.56,22.74,22.54,22.74,24425170.0,22.5232,22.703,22.5033,22.703,24425170.0
2022-03-09 12:00:00,22.74,22.84,22.67,22.79,19660840.0,22.703,22.8028,22.6331,22.7529,19660840.0
2022-03-09 12:30:00,22.79,23.04,22.79,22.95,20180560.0,22.7529,23.0025,22.7529,22.9126,20180560.0
2022-03-09 13:00:00,22.96,23.08,22.81,23.07,20986380.0,22.9226,23.0424,22.7728,23.0324,20986380.0
2022-03-09 13:30:00,23.07,23.08,22.84,22.98,18029480.0,23.0324,23.0424,22.8028,22.9426,18029480.0
2022-03-09 14:00:00,22.98,23.1,22.91,23.0,18745120.0,22.9426,23.0624,22.8727,22.9625,18745120.0
2022-03-09 14:30:00,23.01,23.13,22.99,23.09,17270420.0,22.9725,23.0923,22.9525,23.0524,17270420.0
2022-03-09 15:00:00,23.1,23.22,23.08,23.13,19197060.0,23.0624,23.1822,23.0424,23.0923,19197060.0
2022-03-09 15:30:00,23.13,23.18,22.93,23.01,30406420.0,23.0923,23.1422,22.8926,22.9725,30406420.0
2022-03-10 09:30:00,22.55,22.7,22.14,22.43,44548670.0,22.5133,22.663,22.1039,22.3935,44548670.0
2022-03-10 10:00:00,22.42,22.53,22.15,22.29,27825370.0,22.3835,22.4933,22.1139,22.2537,27825370.0
2022-03-10 10:30:00,22.29,22.34,21.99,22.03,27693590.0,22.2537,22.3036,21.9542,21.9941,27693590.0
2022-03-10 11:00:00,22.03,22.04,21.88,21.95,18499370.0,21.9941,22.0041,21.8444,21.9142,18499370.0
2022-03-10 11:30:00,21.96,22.14,21.92,22.13,16433250.0,21.9242,22.1039,21.8843,22.094,16433250.0
2022-03-10 12:00:00,22.13,22.24,22.01,22.19,15704490.0,22.094,22.2038,21.9741,22.1539,15704490.0
2022-03-10 12:30:00,22.19,22.19,22.01,22.04,12379170.0,22.1539,22.1539,21.9741,22.0041,12379170.0
2022-03-10 13:00:00,22.04,22.25,22.02,22.23,12443120.0,22.0041,22.2138,21.9841,22.1938,12443120.0
2022-03-10 13:30:00,22.23,22.39,22.17,22.37,15025470.0,22.1938,22.3535,22.1339,22.3336,15025470.0
2022-03-10 14:00:00,22.37,22.64,22.33,22.59,19718150.0,22.3336,22.6031,22.2936,22.5532,19718150.0
2022-03-10 14:30:00,22.59,22.75,22.54,22.68,18504900.0,22.5532,22.7129,22.5033,22.6431,18504900.0
2022-03-10 15:00:00,22.69,22.72,22.53,22.61,18952760.0,22.653,22.683,22.4933,22.5732,18952760.0
2022-03-10 15:30:00,22.61,22.79,22.56,22.66,24058670.0,22.5732,22.7529,22.5232,22.6231,24058670.0
2022-03-11 09:30:00,23.02,23.15,22.69,22.75,36103750.0,22.9825,23.1123,22.653,22.7129,36103750.0
2022-03-11 10:00:00,22.76,22.76,22.54,22.68,23424650.0,22.7229,22.7229,22.5033,22.6431,23424650.0
2022-03-11 10:30:00,22.67,22.85,22.57,22.71,20907600.0,22.6331,22.8128,22.5332,22.673,20907600.0
2022-03-11 11:00:00,22.72,22.72,22.28,22.28,20547510.0,22.683,22.683,22.2437,22.2437,20547510.0
2022-03-11 11:30:00,22.28,22.43,22.17,22.41,18604610.0,22.2437,22.3935,22.1339,22.3735,18604610.0
2022-03-11 12:00:00,22.4,22.54,22.32,22.32,14962430.0,22.3635,22.5033,22.2836,22.2836,14962430.0
2022-03-11 12:30:00,22.32,22.51,22.26,22.48,10378230.0,22.2836,22.4733,22.2237,22.4434,10378230.0
2022-03-11 13:00:00,22.47,22.63,22.45,22.58,12991970.0,22.4334,22.5931,22.4134,22.5432,12991970.0
2022-03-11 13:30:00,22.58,22.66,22.43,22.44,14010560.0,22.5432,22.6231,22.3935,22.4034,14010560.0
2022-03-11 14:00:00,22.44,22.62,22.42,22.59,10583860.0,22.4034,22.5832,22.3835,22.5532,10583860.0
2022-03-11 14:30:00,22.59,22.61,22.42,22.43,10686480.0,22.5532,22.5732,22.3835,22.3935,10686480.0
2022-03-11 15:00:00,22.42,22.47,22.27,22.28,12797660.0,22.3835,22.4334,22.2337,22.2437,12797660.0
2022-03-11 15:30:00,22.28,22.29,22.05,22.1,28335400.0,22.2437,22.2537,22.0141,22.064,28335400.0
2022-03-14 09:30:00,21.8,22.02,21.59,21.86,32800520.0,21.7645,21.9841,21.5548,21.8244,32800520.0
2022-03-14 10:00:00,21.87,22.26,21.75,22.08,25050400.0,21.8344,22.2237,21.7146,22.044,25050400.0
2022-03-14 10:30:00,22.09,22.24,21.87,22.21,21928970.0,22.054,22.2038,21.8344,22.1738,21928970.0
2022-03-14 11:00:00,22.21,22.22,21.85,21.89,16373880.0,22.1738,22.1838,21.8144,21.8543,16373880.0
2022-03-14 11:30:00,21.89,21.91,21.6,21.68,18283080.0,21.8543,21.8743,21.5648,21.6447,18283080.0
2022-03-14 12:00:00,21.68,21.7,21.49,21.55,17982420.0,21.6447,21.6647,21.455,21.5149,17982420.0
2022-03-14 12:30:00,21.54,21.6,21.36,21.39,16968550.0,21.5049,21.5648,21.3252,21.3552,16968550.0
2022-03-14 13:00:00,21.4,21.4,21.27,21.28,15388150.0,21.3651,21.3651,21.2354,21.2453,15388150.0
2022-03-14 13:30:00,21.28,21.45,21.22,21.31,17356340.0,21.2453,21.4151,21.1854,21.2753,17356340.0
2022-03-14 14:00:00,21.32,21.37,21.16,21.19,14890900.0,21.2853,21.3352,21.1255,21.1555,14890900.0
2022-03-14 14:30:00,21.19,21.4,21.18,21.37,14771960.0,21.1555,21.3651,21.1455,21.3352,14771960.0
2022-03-14 15:00:00,21.37,21.5,21.3,21.37,19229220.0,21.3352,21.465,21.2653,21.3352,19229220.0
2022-03-14 15:30:00,21.37,21.44,21.23,21.32,25356660.0,21.3352,21.4051,21.1954,21.2853,25356660.0
2022-03-15 09:30:00,21.53,21.85,21.32,21.76,38819940.0,21.4949,21.8144,21.2853,21.7246,38819940.0
2022-03-15 10:00:00,21.76,22.25,21.73,22.23,33907450.0,21.7246,22.2138,21.6946,22.1938,33907450.0
2022-03-15 10:30:00,22.24,22.59,22.23,22.45,33748810.0,22.2038,22.5532,22.1938,22.4134,33748810.0
2022-03-15 11:00:00,22.45,22.71,22.42,22.7,26221810.0,22.4134,22.673,22.3835,22.663,26221810.0
2022-03-15 11:30:00,22.7,22.81,22.45,22.54,24358800.0,22.663,22.7728,22.4134,22.5033,24358800.0
2022-03-15 12:00:00,22.54,22.83,22.46,22.78,23061880.0,22.5033,22.7928,22.4234,22.7429,23061880.0
2022-03-15 12:30:00,22.78,22.8,22.56,22.73,20067090.0,22.7429,22.7629,22.5232,22.693,20067090.0
2022-03-15 13:00:00,22.73,22.83,22.64,22.65,16819000.0,22.693,22.7928,22.6031,22.6131,16819000.0
2022-03-15 13:30:00,22.65,22.81,22.62,22.79,15917430.0,22.6131,22.7728,22.5832,22.7529,15917430.0
2022-03-15 14:00:00,22.78,22.81,22.55,22.7,18802510.0,22.7429,22.7728,22.5133,22.663,18802510.0
2022-03-15 14:30:00,22.69,22.87,22.63,22.85,17468900.0,22.653,22.8327,22.5931,22.8128,17468900.0
2022-03-15 15:00:00,22.85,23.0,22.79,22.96,26040510.0,22.8128,22.9625,22.7529,22.9226,26040510.0
2022-03-15 15:30:00,22.96,23.04,22.89,22.96,36611660.0,22.9226,23.0025,22.8527,22.9226,36611660.0
2022-03-16 09:30:00,23.51,23.77,23.17,23.71,54722010.0,23.4717,23.7313,23.1323,23.6714,54722010.0
2022-03-16 10:00:00,23.72,24.55,23.72,24.49,59145370.0,23.6814,24.51,23.6814,24.4501,59145370.0
2022-03-16 10:30:00,24.49,24.6,24.13,24.23,43450340.0,24.4501,24.5599,24.0907,24.1905,43450340.0
2022-03-16 11:00:00,24.24,24.34,24.12,24.25,24157680.0,24.2005,24.3004,24.0807,24.2105,24157680.0
2022-03-16 11:30:00,24.25,24.35,24.11,24.29,17400100.0,24.2105,24.3103,24.0707,24.2504,17400100.0
2022-03-16 12:00:00,24.29,24.43,24.26,24.28,15712490.0,24.2504,24.3902,24.2205,24.2404,15712490.0
2022-03-16 12:30:00,24.28,24.29,23.86,23.92,24092300.0,24.2404,24.2504,23.8211,23.881,24092300.0
2022-03-16 13:00:00,23.92,23.93,23.46,23.65,34138200.0,23.881,23.891,23.4218,23.6115,34138200.0
2022-03-16 13:30:00,23.66,23.98,23.65,23.98,24364750.0,23.6215,23.9409,23.6115,23.9409,24364750.0
2022-03-16 14:00:00,23.97,23.97,23.37,23.45,43465350.0,23.931,23.931,23.3319,23.4118,43465350.0
2022-03-16 14:30:00,23.44,24.26,23.21,24.04,52247580.0,23.4018,24.2205,23.1722,24.0008,52247580.0
2022-03-16 15:00:00,24.05,24.33,23.94,24.29,30693610.0,24.0108,24.2904,23.901,24.2504,30693610.0
2022-03-16 15:30:00,24.3,24.5,24.14,24.5,40418680.0,24.2604,24.4601,24.1007,24.4601,40418680.0
2022-03-17 09:30:00,24.11,24.75,23.91,24.74,50099570.0,24.0707,24.7097,23.8711,24.6997,50099570.0
2022-03-17 10:00:00,24.74,24.77,24.33,24.5,32932440.0,24.6997,24.7296,24.2904,24.4601,32932440.0
2022-03-17 10:30:00,24.51,24.53,24.01,24.19,26997210.0,24.4701,24.49,23.9709,24.1506,26997210.0
2022-03-17 11:00:00,24.18,24.43,24.02,24.3,25022900.0,24.1406,24.3902,23.9809,24.2604,25022900.0
2022-03-17 11:30:00,24.3,24.47,24.18,24.28,20569210.0,24.2604,24.4301,24.1406,24.2404,20569210.0
2022-03-17 12:00:00,24.28,24.38,24.17,24.3,18005930.0,24.2404,24.3403,24.1306,24.2604,18005930.0
2022-03-17 12:30:00,24.29,24.37,24.21,24.3,18108980.0,24.2504,24.3303,24.1706,24.2604,18108980.0
2022-03-17 13:00:00,24.3,24.53,24.18,24.49,19610950.0,24.2604,24.49,24.1406,24.4501,19610950.0
2022-03-17 13:30:00,24.5,24.63,24.41,24.54,20585720.0,24.4601,24.5899,24.3702,24.5,20585720.0
2022-03-17 14:00:00,24.54,24.61,24.4,24.42,18162390.0,24.5,24.5699,24.3603,24.3802,18162390.0
2022-03-17 14:30:00,24.43,24.56,24.43,24.55,15860680.0,24.3902,24.52,24.3902,24.51,15860680.0
2022-03-17 15:00:00,24.55,24.74,24.47,24.7,28177210.0,24.51,24.6997,24.4301,24.6598,28177210.0
2022-03-17 15:30:00,24.7,24.84,24.61,24.77,34660330.0,24.6598,24.7995,24.5699,24.7296,34660330.0
2022-03-18 09:30:00,24.8,25.9,24.62,25.89,97028010.0,24.7596,25.8578,24.5799,25.8478,97028010.0
2022-03-18 10:00:00,25.89,26.26,25.84,26.08,57276470.0,25.8478,26.2172,25.7979,26.0375,57276470.0
2022-03-18 10:30:00,26.09,26.17,25.66,26.1,51032680.0,26.0475,26.1274,25.6182,26.0575,51032680.0
2022-03-18 11:00:00,26.11,26.26,26.07,26.13,34569680.0,26.0675,26.2172,26.0275,26.0874,34569680.0
2022-03-18 11:30:00,26.12,26.22,25.95,26.0,27284470.0,26.0775,26.1773,25.9077,25.9576,27284470.0
2022-03-18 12:00:00,26.01,26.09,25.9,25.98,21267090.0,25.9676,26.0475,25.8578,25.9377,21267090.0
2022-03-18 12:30:00,25.98,26.17,25.98,26.12,21915820.0,25.9377,26.1274,25.9377,26.0775,21915820.0
2022-03-18 13:00:00,26.13,26.19,26.03,26.17,17152620.0,26.0874,26.1473,25.9876,26.1274,17152620.0
2022-03-18 13:30:00,26.18,26.28,26.05,26.14,22048350.0,26.1374,26.2372,26.0076,26.0974,22048350.0
2022-03-18 14:00:00,26.14,26.26,26.03,26.21,18310390.0,26.0974,26.2172,25.9876,26.1673,18310390.0
2022-03-18 14:30:00,26.21,26.25,26.13,26.22,18532940.0,26.1673,26.2072,26.0874,26.1773,18532940.0
2022-03-18 15:00:00,26.22,26.57,26.19,26.48,34752740.0,26.1773,26.5267,26.1473,26.4369,34752740.0
2022-03-18 15:30:00,26.48,26.55,26.22,26.46,50539810.0,26.4369,26.5068,26.1773,26.4169,50539810.0
2022-03-21 09:30:00,26.51,26.96,26.15,26.3,64223580.0,26.4668,26.9161,26.1074,26.2572,64223580.0
2022-03-21 10:00:00,26.3,26.44,25.97,25.99,35061960.0,26.2572,26.3969,25.9277,25.9477,35061960.0
2022-03-21 10:30:00,26.0,26.65,25.97,26.58,38738460.0,25.9576,26.6066,25.9277,26.5367,38738460.0
2022-03-21 11:00:00,26.58,26.82,26.39,26.75,31288560.0,26.5367,26.7763,26.347,26.7064,31288560.0
2022-03-21 11:30:00,26.76,27.15,26.64,27.09,34784140.0,26.7164,27.1058,26.5966,27.0459,34784140.0
2022-03-21 12:00:00,27.09,27.12,26.65,26.76,28465480.0,27.0459,27.0758,26.6066,26.7164,28465480.0
2022-03-21 12:30:00,26.76,26.76,26.16,26.2,32007520.0,26.7164,26.7164,26.1174,26.1573,32007520.0
2022-03-21 13:00:00,26.21,26.31,26.05,26.13,22675410.0,26.1673,26.2671,26.0076,26.0874,22675410.0
2022-03-21 13:30:00,26.13,26.43,26.12,26.43,21990280.0,26.0874,26.3869,26.0775,26.3869,21990280.0
2022-03-21 14:00:00,26.42,26.6,26.25,26.56,20019500.0,26.377,26.5567,26.2072,26.5167,20019500.0
2022-03-21 14:30:00,26.56,26.7,26.35,26.38,23050940.0,26.5167,26.6565,26.3071,26.337,23050940.0
2022-03-21 15:00:00,26.37,26.68,26.34,26.64,23105620.0,26.327,26.6365,26.2971,26.5966,23105620.0
2022-03-21 15:30:00,26.64,26.75,26.4,26.74,35253310.0,26.5966,26.7064,26.357,26.6964,35253310.0
2022-03-22 09:30:00,26.73,26.88,26.42,26.67,43864240.0,26.6865,26.8362,26.377,26.6266,43864240.0
2022-03-22 10:00:00,26.68,26.98,26.68,26.97,31234250.0,26.6365,26.936,26.6365,26.9261,31234250.0
2022-03-22 10:30:00,26.97,27.19,26.96,27.08,32095400.0,26.9261,27.1457,26.9161,27.0359,32095400.0
2022-03-22 11:00:00,27.09,27.24,27.0,27.14,24624410.0,27.0459,27.1956,26.956,27.0958,24624410.0
2022-03-22 11:30:00,27.14,27.14,26.86,26.86,21255860.0,27.0958,27.0958,26.8162,26.8162,21255860.0
2022-03-22 12:00:00,26.86,26.95,26.61,26.75,22925580.0,26.8162,26.9061,26.5667,26.7064,22925580.0
2022-03-22 12:30:00,26.75,26.84,26.66,26.77,21056560.0,26.7064,26.7963,26.6166,26.7264,21056560.0
2022-03-22 13:00:00,26.77,26.93,26.7,26.76,24676610.0,26.7264,26.8861,26.6565,26.7164,24676610.0
2022-03-22 13:30:00,26.76,26.88,26.75,26.87,17412520.0,26.7164,26.8362,26.7064,26.8262,17412520.0
2022-03-22 14:00:00,26.87,26.99,26.44,26.57,29879340.0,26.8262,26.946,26.3969,26.5267,29879340.0
2022-03-22 14:30:00,26.56,26.6,26.07,26.56,43355170.0,26.5167,26.5567,26.0275,26.5167,43355170.0
2022-03-22 15:00:00,26.56,26.66,26.35,26.39,32168240.0,26.5167,26.6166,26.3071,26.347,32168240.0
2022-03-22 15:30:00,26.39,26.67,26.36,26.53,45304060.0,26.347,26.6266,26.3171,26.4868,45304060.0
2022-03-23 09:30:00,26.13,26.18,25.63,25.68,53977080.0,26.0874,26.1374,25.5882,25.6382,53977080.0
2022-03-23 10:00:00,25.68,26.28,25.58,26.16,42204300.0,25.6382,26.2372,25.5383,26.1174,42204300.0
2022-03-23 10:30:00,26.17,26.26,25.85,26.19,28457520.0,26.1274,26.2172,25.8079,26.1473,28457520.0
2022-03-23 11:00:00,26.2,26.49,26.19,26.42,28663340.0,26.1573,26.4468,26.1473,26.377,28663340.0
2022-03-23 11:30:00,26.42,26.61,26.33,26.55,25190880.0,26.377,26.5667,26.2871,26.5068,25190880.0
2022-03-23 12:00:00,26.55,26.61,26.21,26.36,24393550.0,26.5068,26.5667,26.1673,26.3171,24393550.0
2022-03-23 12:30:00,26.36,26.5,26.28,26.45,19019300.0,26.3171,26.4568,26.2372,26.4069,19019300.0
2022-03-23 13:00:00,26.45,26.48,25.88,25.93,22591430.0,26.4069,26.4369,25.8378,25.8878,22591430.0
2022-03-23 13:30:00,25.93,26.1,25.8,25.94,29402190.0,25.8878,26.0575,25.758,25.8977,29402190.0
2022-03-23 14:00:00,25.94,25.94,25.71,25.94,16929610.0,25.8977,25.8977,25.6681,25.8977,16929610.0
2022-03-23 14:30:00,25.94,26.06,25.81,25.89,16993470.0,25.8977,26.0175,25.768,25.8478,16993470.0
2022-03-23 15:00:00,25.89,25.97,25.69,25.81,21441940.0,25.8478,25.9277,25.6482,25.768,21441940.0
2022-03-23 15:30:00,25.8,25.93,25.61,25.62,28253430.0,25.758,25.8878,25.5683,25.5783,28253430.0
2022-03-24 09:30:00,26.16,26.59,25.91,26.4,65915150.0,26.1174,26.5467,25.8678,26.357,65915150.0
2022-03-24 10:00:00,26.4,26.88,26.38,26.68,52640780.0,26.357,26.8362,26.337,26.6365,52640780.0
2022-03-24 10:30:00,26.68,27.23,26.6,27.09,61407150.0,26.6365,27.1856,26.5567,27.0459,61407150.0
2022-03-24 11:00:00,27.09,27.81,27.03,27.77,69681380.0,27.0459,27.7647,26.986,27.7248,69681380.0
2022-03-24 11:30:00,27.78,28.03,27.75,27.77,62864160.0,27.7347,27.9843,27.7048,27.7248,62864160.0
2022-03-24 12:00:00,27.77,27.9,27.57,27.76,44397780.0,27.7248,27.8546,27.5251,27.7148,44397780.0
2022-03-24 12:30:00,27.76,27.99,27.66,27.89,33991700.0,27.7148,27.9444,27.6149,27.8446,33991700.0
2022-03-24 13:00:00,27.88,28.01,27.78,27.98,28036300.0,27.8346,27.9644,27.7347,27.9344,28036300.0
2022-03-24 13:30:00,27.99,28.32,27.96,28.17,47395430.0,27.9444,28.2739,27.9145,28.1241,47395430.0
2022-03-24 14:00:00,28.17,28.29,27.91,28.0,40405190.0,28.1241,28.2439,27.8645,27.9544,40405190.0
2022-03-24 14:30:00,28.0,28.08,27.85,28.0,36336630.0,27.9544,28.0343,27.8046,27.9544,36336630.0
2022-03-24 15:00:00,28.01,28.18,27.84,28.1,37270440.0,27.9644,28.1341,27.7946,28.0542,37270440.0
2022-03-24 15:30:00,28.1,28.18,27.92,28.16,48615670.0,28.0542,28.1341,27.8745,28.1141,48615670.0
2022-03-25 09:30:00,27.89,28.36,27.7,27.82,78026050.0,27.8446,28.3138,27.6549,27.7747,78026050.0
2022-03-25 10:00:00,27.83,28.05,27.6,27.86,45558850.0,27.7847,28.0043,27.555,27.8146,45558850.0
2022-03-25 10:30:00,27.85,28.05,27.66,27.83,36014720.0,27.8046,28.0043,27.6149,27.7847,36014720.0
2022-03-25 11:00:00,27.83,27.86,27.36,27.45,36728390.0,27.7847,27.8146,27.3154,27.4053,36728390.0
2022-03-25 11:30:00,27.45,27.57,27.4,27.45,23518030.0,27.4053,27.5251,27.3554,27.4053,23518030.0
2022-03-25 12:00:00,27.46,27.66,27.27,27.64,28787440.0,27.4153,27.6149,27.2256,27.595,28787440.0
2022-03-25 12:30:00,27.64,27.68,27.52,27.57,16613270.0,27.595,27.6349,27.4752,27.5251,16613270.0
2022-03-25 13:00:00,27.58,27.68,27.47,27.52,17117610.0,27.5351,27.6349,27.4253,27.4752,17117610.0
2022-03-25 13:30:00,27.53,27.75,27.5,27.74,16181700.0,27.4852,27.7048,27.4552,27.6948,16181700.0
2022-03-25 14:00:00,27.74,27.91,27.7,27.8,32259930.0,27.6948,27.8645,27.6549,27.7547,32259930.0
2022-03-25 14:30:00,27.79,27.87,27.75,27.82,18795360.0,27.7447,27.8246,27.7048,27.7747,18795360.0
2022-03-25 15:00:00,27.83,27.85,27.39,27.42,31934340.0,27.7847,27.8046,27.3454,27.3753,31934340.0
2022-03-25 15:30:00,27.42,27.72,27.38,27.72,38917150.0,27.3753,27.6748,27.3354,27.6748,38917150.0
2022-03-28 09:30:00,27.76,28.21,27.64,28.13,39895800.0,27.7148,28.164,27.595,28.0842,39895800.0
2022-03-28 10:00:00,28.13,28.14,27.53,27.76,29502520.0,28.0842,28.0942,27.4852,27.7148,29502520.0
2022-03-28 10:30:00,27.77,27.94,27.6,27.84,23402930.0,27.7248,27.8945,27.555,27.7946,23402930.0
2022-03-28 11:00:00,27.84,27.92,27.57,27.66,20768440.0,27.7946,27.8745,27.5251,27.6149,20768440.0
2022-03-28 11:30:00,27.66,27.67,27.36,27.41,18398250.0,27.6149,27.6249,27.3154,27.3653,18398250.0
2022-03-28 12:00:00,27.4,27.53,27.21,27.28,18144950.0,27.3554,27.4852,27.1657,27.2356,18144950.0
2022-03-28 12:30:00,27.28,27.59,27.26,27.54,14085910.0,27.2356,27.5451,27.2156,27.4951,14085910.0
2022-03-28 13:00:00,27.54,27.84,27.52,27.78,18376210.0,27.4951,27.7946,27.4752,27.7347,18376210.0
2022-03-28 13:30:00,27.78,27.8,27.64,27.75,13358810.0,27.7347,27.7547,27.595,27.7048,13358810.0
2022-03-28 14:00:00,27.76,27.86,27.68,27.82,15079400.0,27.7148,27.8146,27.6349,27.7747,15079400.0
2022-03-28 14:30:00,27.82,27.98,27.74,27.97,15415250.0,27.7747,27.9344,27.6948,27.9244,15415250.0
2022-03-28 15:00:00,27.98,28.12,27.9,28.09,23868800.0,27.9344,28.0742,27.8546,28.0442,23868800.0
2022-03-28 15:30:00,28.09,28.25,28.02,28.22,38174590.0,28.0442,28.204,27.9744,28.174,38174590.0
2022-03-29 09:30:00,28.7,28.95,28.13,28.44,69097610.0,28.6532,28.9028,28.0842,28.3937,69097610.0
2022-03-29 10:00:00,28.44,28.6,27.98,28.44,43244860.0,28.3937,28.5534,27.9344,28.3937,43244860.0
2022-03-29 10:30:00,28.43,28.59,28.2,28.52,30231030.0,28.3837,28.5434,28.1541,28.4735,30231030.0
2022-03-29 11:00:00,28.53,28.55,28.12,28.29,21974820.0,28.4835,28.5035,28.0742,28.2439,21974820.0
2022-03-29 11:30:00,28.29,28.44,28.21,28.32,14752960.0,28.2439,28.3937,28.164,28.2739,14752960.0
2022-03-29 12:00:00,28.32,28.4,28.18,28.28,14831790.0,28.2739,28.3537,28.1341,28.2339,14831790.0
2022-03-29 12:30:00,28.29,28.35,28.11,28.29,14768240.0,28.2439,28.3038,28.0642,28.2439,14768240.0
2022-03-29 13:00:00,28.3,28.34,28.16,28.28,11383580.0,28.2539,28.2938,28.1141,28.2339,11383580.0
2022-03-29 13:30:00,28.29,28.51,28.26,28.49,18158580.0,28.2439,28.4636,28.214,28.4436,18158580.0
2022-03-29 14:00:00,28.5,28.58,28.33,28.43,17278150.0,28.4536,28.5334,28.2839,28.3837,17278150.0
2022-03-29 14:30:00,28.42,28.58,28.35,28.57,17329420.0,28.3737,28.5334,28.3038,28.5235,17329420.0
2022-03-29 15:00:00,28.57,28.74,28.49,28.74,22924750.0,28.5235,28.6932,28.4436,28.6932,22924750.0
2022-03-29 15:30:00,28.74,28.76,28.49,28.66,33018590.0,28.6932,28.7132,28.4436,28.6133,33018590.0
2022-03-30 09:30:00,28.3,28.46,27.96,28.14,51451820.0,28.2539,28.4136,27.9145,28.0942,51451820.0
2022-03-30 10:00:00,28.13,28.45,27.96,28.38,36083820.0,28.0842,28.4037,27.9145,28.3338,36083820.0
2022-03-30 10:30:00,28.39,28.5,28.06,28.08,23347720.0,28.3438,28.4536,28.0143,28.0343,23347720.0
2022-03-30 11:00:00,28.08,28.09,27.79,27.89,32483450.0,28.0343,28.0442,27.7447,27.8446,32483450.0
2022-03-30 11:30:00,27.89,28.13,27.87,28.01,18088910.0,27.8446,28.0842,27.8246,27.9644,18088910.0
2022-03-30 12:00:00,28.01,28.11,27.93,28.03,11474470.0,27.9644,28.0642,27.8845,27.9843,11474470.0
2022-03-30 12:30:00,28.03,28.29,28.0,28.23,15674200.0,27.9843,28.2439,27.9544,28.184,15674200.0
2022-03-30 13:00:00,28.22,28.26,28.0,28.04,13501250.0,28.174,28.214,27.9544,27.9943,13501250.0
2022-03-30 13:30:00,28.03,28.09,27.88,27.9,14281810.0,27.9843,28.0442,27.8346,27.8546,14281810.0
2022-03-30 14:00:00,27.9,27.96,27.77,27.82,18418350.0,27.8546,27.9145,27.7248,27.7747,18418350.0
2022-03-30 14:30:00,27.82,28.0,27.71,27.75,21449360.0,27.7747,27.9544,27.6649,27.7048,21449360.0
2022-03-30 15:00:00,27.76,27.76,27.5,27.62,25684650.0,27.7148,27.7148,27.4552,27.575,25684650.0
2022-03-30 15:30:00,27.62,27.81,27.57,27.69,31467070.0,27.575,27.7647,27.5251,27.6449,31467070.0
2022-03-31 09:30:00,27.77,27.89,27.37,27.75,44538350.0,27.7248,27.8446,27.3254,27.7048,44538350.0
2022-03-31 10:00:00,27.75,28.11,27.53,27.94,41890460.0,27.7048,28.0642,27.4852,27.8945,41890460.0
2022-03-31 10:30:00,27.94,28.25,27.86,28.11,34762350.0,27.8945,28.204,27.8146,28.0642,34762350.0
2022-03-31 11:00:00,28.11,28.15,27.96,28.09,21866580.0,28.0642,28.1041,27.9145,28.0442,21866580.0
2022-03-31 11:30:00,28.09,28.23,27.94,28.01,19201690.0,28.0442,28.184,27.8945,27.9644,19201690.0
2022-03-31 12:00:00,28.01,28.03,27.65,27.79,18316610.0,27.9644,27.9843,27.605,27.7447,18316610.0
2022-03-31 12:30:00,27.79,27.83,27.61,27.65,17825200.0,27.7447,27.7847,27.565,27.605,17825200.0
2022-03-31 13:00:00,27.65,27.76,27.47,27.67,19655580.0,27.605,27.7148,27.4253,27.6249,19655580.0
2022-03-31 13:30:00,27.67,27.77,27.56,27.72,13030100.0,27.6249,27.7248,27.5151,27.6748,13030100.0
2022-03-31 14:00:00,27.72,27.91,27.63,27.85,21784310.0,27.6748,27.8645,27.585,27.8046,21784310.0
2022-03-31 14:30:00,27.85,27.87,27.73,27.86,16000030.0,27.8046,27.8246,27.6848,27.8146,16000030.0
2022-03-31 15:00:00,27.86,27.99,27.66,27.72,22222440.0,27.8146,27.9444,27.6149,27.6748,22222440.0
2022-03-31 15:30:00,27.73,27.76,27.27,27.27,50518340.0,27.6848,27.7148,27.2256,27.2256,50518340.0
2022-04-01 09:30:00,27.36,27.5,26.63,26.82,51394210.0,27.3154,27.4552,26.5866,26.7763,51394210.0
2022-04-01 10:00:00,26.81,26.96,26.58,26.74,39783600.0,26.7663,26.9161,26.5367,26.6964,39783600.0
2022-04-01 10:30:00,26.74,27.01,26.69,26.93,31768420.0,26.6964,26.966,26.6465,26.8861,31768420.0
2022-04-01 11:00:00,26.93,27.04,26.65,26.68,27362560.0,26.8861,26.996,26.6066,26.6365,27362560.0
2022-04-01 11:30:00,26.67,26.75,26.5,26.53,24036090.0,26.6266,26.7064,26.4568,26.4868,24036090.0
2022-04-01 12:00:00,26.53,26.65,26.44,26.61,22422840.0,26.4868,26.6066,26.3969,26.5667,22422840.0
2022-04-01 12:30:00,26.6,26.6,26.38,26.39,19723980.0,26.5567,26.5567,26.337,26.347,19723980.0
2022-04-01 13:00:00,26.39,26.41,26.27,26.33,19090020.0,26.347,26.367,26.2272,26.2871,19090020.0
2022-04-01 13:30:00,26.33,26.52,26.31,26.36,18835880.0,26.2871,26.4768,26.2671,26.3171,18835880.0
2022-04-01 14:00:00,26.35,26.47,26.29,26.45,20171870.0,26.3071,26.4269,26.2472,26.4069,20171870.0
2022-04-01 14:30:00,26.45,26.6,26.45,26.51,22769040.0,26.4069,26.5567,26.4069,26.4668,22769040.0
2022-04-01 15:00:00,26.51,26.65,26.34,26.4,23334970.0,26.4668,26.6066,26.2971,26.357,23334970.0
2022-04-01 15:30:00,26.4,26.73,26.29,26.71,39187680.0,26.357,26.6865,26.2472,26.6665,39187680.0
2022-04-04 09:30:00,26.73,27.33,26.61,27.32,39153120.0,26.6865,27.2855,26.5667,27.2755,39153120.0
2022-04-04 10:00:00,27.31,27.47,27.13,27.22,31878820.0,27.2655,27.4253,27.0858,27.1757,31878820.0
2022-04-04 10:30:00,27.23,27.25,27.02,27.14,23278600.0,27.1856,27.2056,26.976,27.0958,23278600.0
2022-04-04 11:00:00,27.13,27.32,27.12,27.31,16157390.0,27.0858,27.2755,27.0758,27.2655,16157390.0
2022-04-04 11:30:00,27.31,27.56,27.29,27.4,27859740.0,27.2655,27.5151,27.2455,27.3554,27859740.0
2022-04-04 12:00:00,27.4,27.47,27.35,27.42,11513080.0,27.3554,27.4253,27.3054,27.3753,11513080.0
2022-04-04 12:30:00,27.43,27.47,27.3,27.33,9790400.0,27.3853,27.4253,27.2555,27.2855,9790400.0
2022-04-04 13:00:00,27.33,27.33,27.17,27.25,12510060.0,27.2855,27.2855,27.1257,27.2056,12510060.0
2022-04-04 13:30:00,27.25,27.39,27.19,27.35,12027200.0,27.2056,27.3454,27.1457,27.3054,12027200.0
2022-04-04 14:00:00,27.35,27.35,27.08,27.2,17946590.0,27.3054,27.3054,27.0359,27.1557,17946590.0
2022-04-04 14:30:00,27.2,27.3,27.17,27.28,15907990.0,27.1557,27.2555,27.1257,27.2356,15907990.0
2022-04-04 15:00:00,27.27,27.44,27.22,27.39,19041360.0,27.2256,27.3953,27.1757,27.3454,19041360.0
2022-04-04 15:30:00,27.39,27.46,27.28,27.37,26037540.0,27.3454,27.4153,27.2356,27.3254,26037540.0
2022-04-05 09:30:00,27.27,27.32,26.77,26.82,33904820.0,27.2256,27.2755,26.7264,26.7763,33904820.0
2022-04-05 10:00:00,26.8,26.85,26.36,26.49,38480500.0,26.7563,26.8063,26.3171,26.4468,38480500.0
2022-04-05 10:30:00,26.48,26.54,26.28,26.35,22916130.0,26.4369,26.4968,26.2372,26.3071,22916130.0
2022-04-05 11:00:00,26.35,26.47,26.29,26.32,18272600.0,26.3071,26.4269,26.2472,26.2771,18272600.0
2022-04-05 11:30:00,26.32,26.37,26.21,26.26,16814690.0,26.2771,26.327,26.1673,26.2172,16814690.0
2022-04-05 12:00:00,26.26,26.4,26.13,26.14,15436190.0,26.2172,26.357,26.0874,26.0974,15436190.0
2022-04-05 12:30:00,26.14,26.28,26.05,26.23,17639670.0,26.0974,26.2372,26.0076,26.1873,17639670.0
2022-04-05 13:00:00,26.23,26.36,26.13,26.24,14671210.0,26.1873,26.3171,26.0874,26.1973,14671210.0
2022-04-05 13:30:00,26.24,26.24,25.89,26.06,20131700.0,26.1973,26.1973,25.8478,26.0175,20131700.0
2022-04-05 14:00:00,26.06,26.22,25.98,26.1,18394940.0,26.0175,26.1773,25.9377,26.0575,18394940.0
2022-04-05 14:30:00,26.1,26.27,26.07,26.11,18814840.0,26.0575,26.2272,26.0275,26.0675,18814840.0
2022-04-05 15:00:00,26.1,26.13,25.88,25.92,22004120.0,26.0575,26.0874,25.8378,25.8778,22004120.0
2022-04-05 15:30:00,25.92,26.0,25.82,25.93,33884340.0,25.8778,25.9576,25.7779,25.8878,33884340.0
2022-04-06 09:30:00,24.93,25.3,24.71,24.71,65631370.0,24.8894,25.2588,24.6697,24.6697,65631370.0
2022-04-06 10:00:00,24.72,24.77,24.47,24.49,38667930.0,24.6797,24.7296,24.4301,24.4501,38667930.0
2022-04-06 10:30:00,24.47,24.67,24.38,24.49,32508170.0,24.4301,24.6298,24.3403,24.4501,32508170.0
2022-04-06 11:00:00,24.49,24.6,24.36,24.43,28738820.0,24.4501,24.5599,24.3203,24.3902,28738820.0
2022-04-06 11:30:00,24.44,24.49,24.23,24.3,32151760.0,24.4002,24.4501,24.1905,24.2604,32151760.0
2022-04-06 12:00:00,24.3,24.35,24.02,24.12,26955530.0,24.2604,24.3103,23.9809,24.0807,26955530.0
2022-04-06 12:30:00,24.12,24.17,24.0,24.08,19467900.0,24.0807,24.1306,23.9609,24.0408,19467900.0
2022-04-06 13:00:00,24.08,24.27,24.02,24.27,20258740.0,24.0408,24.2305,23.9809,24.2305,20258740.0
2022-04-06 13:30:00,24.26,24.63,24.19,24.36,39135230.0,24.2205,24.5899,24.1506,24.3203,39135230.0
2022-04-06 14:00:00,24.37,24.82,24.03,24.19,48805120.0,24.3303,24.7796,23.9909,24.1506,48805120.0
2022-04-06 14:30:00,24.2,24.74,24.18,24.71,42380510.0,24.1606,24.6997,24.1406,24.6697,42380510.0
2022-04-06 15:00:00,24.72,24.99,24.42,24.47,45426440.0,24.6797,24.9493,24.3802,24.4301,45426440.0
2022-04-06 15:30:00,24.46,24.67,24.32,24.39,42197950.0,24.4202,24.6298,24.2804,24.3503,42197950.0
2022-04-07 09:30:00,24.44,24.68,24.14,24.56,48103580.0,24.4002,24.6398,24.1007,24.52,48103580.0
2022-04-07 10:00:00,24.56,24.72,24.39,24.51,33754140.0,24.52,24.6797,24.3503,24.4701,33754140.0
2022-04-07 10:30:00,24.5,24.63,24.11,24.23,27354230.0,24.4601,24.5899,24.0707,24.1905,27354230.0
2022-04-07 11:00:00,24.23,24.36,24.03,24.07,22949620.0,24.1905,24.3203,23.9909,24.0308,22949620.0
2022-04-07 11:30:00,24.07,24.09,23.74,23.8,28123260.0,24.0308,24.0508,23.7013,23.7612,28123260.0
2022-04-07 12:00:00,23.81,23.95,23.69,23.73,26563430.0,23.7712,23.911,23.6514,23.6913,26563430.0
2022-04-07 12:30:00,23.73,23.75,23.48,23.65,27419540.0,23.6913,23.7113,23.4418,23.6115,27419540.0
2022-04-07 13:00:00,23.64,23.98,23.62,23.94,27098080.0,23.6015,23.9409,23.5815,23.901,27098080.0
2022-04-07 13:30:00,23.94,24.08,23.76,24.06,26221420.0,23.901,24.0408,23.7213,24.0208,26221420.0
2022-04-07 14:00:00,24.05,24.18,23.94,24.05,28064470.0,24.0108,24.1406,23.901,24.0108,28064470.0
2022-04-07 14:30:00,24.04,24.33,23.98,24.3,26414480.0,24.0008,24.2904,23.9409,24.2604,26414480.0
2022-04-07 15:00:00,24.29,24.46,24.27,24.36,33472760.0,24.2504,24.4202,24.2305,24.3203,33472760.0
2022-04-07 15:30:00,24.37,24.56,24.18,24.2,38799210.0,24.3303,24.52,24.1406,24.1606,38799210.0
2022-04-08 09:30:00,23.92,23.92,23.23,23.24,56963370.0,23.881,23.881,23.1922,23.2021,56963370.0
2022-04-08 10:00:00,23.24,23.42,23.11,23.38,47162380.0,23.2021,23.3818,23.0724,23.3419,47162380.0
2022-04-08 10:30:00,23.38,23.51,23.13,23.51,37775120.0,23.3419,23.4717,23.0923,23.4717,37775120.0
2022-04-08 11:00:00,23.51,23.59,23.26,23.29,28878250.0,23.4717,23.5516,23.2221,23.2521,28878250.0
2022-04-08 11:30:00,23.29,23.4,23.19,23.36,26654000.0,23.2521,23.3619,23.1522,23.3219,26654000.0
2022-04-08 12:00:00,23.35,23.52,23.29,23.47,25188920.0,23.312,23.4817,23.2521,23.4318,25188920.0
2022-04-08 12:30:00,23.47,23.53,23.37,23.51,20068320.0,23.4318,23.4917,23.3319,23.4717,20068320.0
2022-04-08 13:00:00,23.51,23.51,23.22,23.24,18679410.0,23.4717,23.4717,23.1822,23.2021,18679410.0
2022-04-08 13:30:00,23.25,23.29,23.17,23.23,16824120.0,23.2121,23.2521,23.1323,23.1922,16824120.0
2022-04-08 14:00:00,23.23,23.33,23.08,23.12,22135960.0,23.1922,23.292,23.0424,23.0823,22135960.0
2022-04-08 14:30:00,23.13,23.28,23.06,23.21,20827830.0,23.0923,23.2421,23.0224,23.1722,20827830.0
2022-04-08 15:00:00,23.21,23.33,23.13,23.19,23214780.0,23.1722,23.292,23.0923,23.1522,23214780.0
2022-04-08 15:30:00,23.2,23.25,23.1,23.11,36271800.0,23.1622,23.2121,23.0624,23.0724,36271800.0
2022-04-11 09:30:00,22.21,22.25,21.87,21.98,74265150.0,22.1738,22.2138,21.8344,21.9442,74265150.0
2022-04-11 10:00:00,21.98,22.32,21.79,21.86,47057920.0,21.9442,22.2836,21.7545,21.8244,47057920.0
2022-04-11 10:30:00,21.87,22.02,21.82,21.88,28493950.0,21.8344,21.9841,21.7845,21.8444,28493950.0
2022-04-11 11:00:00,21.88,21.97,21.79,21.84,24446520.0,21.8444,21.9342,21.7545,21.8044,24446520.0
2022-04-11 11:30:00,21.84,21.95,21.78,21.82,22716450.0,21.8044,21.9142,21.7445,21.7845,22716450.0
2022-04-11 12:00:00,21.82,21.85,21.66,21.7,20041380.0,21.7845,21.8144,21.6247,21.6647,20041380.0
2022-04-11 12:30:00,21.7,21.9,21.68,21.86,20786340.0,21.6647,21.8643,21.6447,21.8244,20786340.0
2022-04-11 13:00:00,21.86,22.04,21.86,21.97,25036740.0,21.8244,22.0041,21.8244,21.9342,25036740.0
2022-04-11 13:30:00,21.96,22.02,21.79,21.88,17041970.0,21.9242,21.9841,21.7545,21.8444,17041970.0
2022-04-11 14:00:00,21.88,22.0,21.8,21.85,18419660.0,21.8444,21.9642,21.7645,21.8144,18419660.0
2022-04-11 14:30:00,21.85,22.14,21.83,22.06,24401950.0,21.8144,22.1039,21.7944,22.0241,24401950.0
2022-04-11 15:00:00,22.06,22.14,21.93,21.97,19873030.0,22.0241,22.1039,21.8943,21.9342,19873030.0
2022-04-11 15:30:00,21.97,21.99,21.84,21.92,34748710.0,21.9342,21.9542,21.8044,21.8843,34748710.0
2022-04-12 09:30:00,22.54,22.59,21.91,22.55,82431640.0,22.5033,22.5532,21.8743,22.5133,82431640.0
2022-04-12 10:00:00,22.57,22.73,22.14,22.15,49613440.0,22.5332,22.693,22.1039,22.1139,49613440.0
2022-04-12 10:30:00,22.15,22.18,21.72,21.8,38652810.0,22.1139,22.1439,21.6846,21.7645,38652810.0
2022-04-12 11:00:00,21.79,22.01,21.66,21.99,33042320.0,21.7545,21.9741,21.6247,21.9542,33042320.0
2022-04-12 11:30:00,21.99,22.08,21.87,21.9,26751550.0,21.9542,22.044,21.8344,21.8643,26751550.0
2022-04-12 12:00:00,21.91,21.94,21.7,21.73,22001080.0,21.8743,21.9043,21.6647,21.6946,22001080.0
2022-04-12 12:30:00,21.72,21.91,21.7,21.84,19586380.0,21.6846,21.8743,21.6647,21.8044,19586380.0
2022-04-12 13:00:00,21.83,21.9,21.7,21.71,19077470.0,21.7944,21.8643,21.6647,21.6746,19077470.0
2022-04-12 13:30:00,21.71,21.77,21.5,21.55,24008900.0,21.6746,21.7345,21.465,21.5149,24008900.0
2022-04-12 14:00:00,21.54,21.67,21.33,21.36,30527650.0,21.5049,21.6347,21.2953,21.3252,30527650.0
2022-04-12 14:30:00,21.36,21.53,21.32,21.45,31356630.0,21.3252,21.4949,21.2853,21.4151,31356630.0
2022-04-12 15:00:00,21.44,21.47,21.28,21.35,27599140.0,21.4051,21.435,21.2453,21.3152,27599140.0
2022-04-12 15:30:00,21.36,21.63,21.33,21.5,35417760.0,21.3252,21.5948,21.2953,21.465,35417760.0
2022-04-13 09:30:00,21.73,22.12,21.46,21.72,68751920.0,21.6946,22.084,21.425,21.6846,68751920.0
2022-04-13 10:00:00,21.72,22.21,21.69,22.07,45345560.0,21.6846,22.1738,21.6547,22.034,45345560.0
2022-04-13 10:30:00,22.08,22.23,21.99,22.01,29573280.0,22.044,22.1938,21.9542,21.9741,29573280.0
2022-04-13 11:00:00,22.01,22.5,22.01,22.21,26644120.0,21.9741,22.4633,21.9741,22.1738,26644120.0
2022-04-13 11:30:00,22.22,22.24,22.08,22.17,21092400.0,22.1838,22.2038,22.044,22.1339,21092400.0
2022-04-13 12:00:00,22.17,22.17,22.02,22.05,15547300.0,22.1339,22.1339,21.9841,22.0141,15547300.0
2022-04-13 12:30:00,22.05,22.16,22.01,22.13,18547380.0,22.0141,22.1239,21.9741,22.094,18547380.0
2022-04-13 13:00:00,22.13,22.17,22.02,22.07,13738190.0,22.094,22.1339,21.9841,22.034,13738190.0
2022-04-13 13:30:00,22.07,22.07,21.88,21.96,15259970.0,22.034,22.034,21.8444,21.9242,15259970.0
2022-04-13 14:00:00,21.97,22.09,21.94,22.08,16064330.0,21.9342,22.054,21.9043,22.044,16064330.0
2022-04-13 14:30:00,22.07,22.25,22.04,22.19,21190680.0,22.034,22.2138,22.0041,22.1539,21190680.0
2022-04-13 15:00:00,22.19,22.31,22.12,22.28,23633190.0,22.1539,22.2737,22.084,22.2437,23633190.0
2022-04-13 15:30:00,22.28,22.43,22.16,22.21,44206950.0,22.2437,22.3935,22.1239,22.1738,44206950.0
2022-04-14 09:30:00,22.51,22.78,21.99,22.03,75585170.0,22.4733,22.7429,21.9542,21.9941,75585170.0
2022-04-14 10:00:00,22.02,22.1,21.65,21.74,51303300.0,21.9841,22.064,21.6147,21.7046,51303300.0
2022-04-14 10:30:00,21.75,21.82,21.56,21.66,37363660.0,21.7146,21.7845,21.5249,21.6247,37363660.0
2022-04-14 11:00:00,21.66,21.84,21.6,21.79,26455880.0,21.6247,21.8044,21.5648,21.7545,26455880.0
2022-04-14 11:30:00,21.79,21.8,21.64,21.69,17182090.0,21.7545,21.7645,21.6047,21.6547,17182090.0
2022-04-14 12:00:00,21.68,21.72,21.56,21.58,16807960.0,21.6447,21.6846,21.5249,21.5448,16807960.0
2022-04-14 12:30:00,21.59,21.67,21.53,21.67,16361840.0,21.5548,21.6347,21.4949,21.6347,16361840.0
2022-04-14 13:00:00,21.66,21.68,21.55,21.57,16075120.0,21.6247,21.6447,21.5149,21.5349,16075120.0
2022-04-14 13:30:00,21.57,21.69,21.56,21.67,14845170.0,21.5349,21.6547,21.5249,21.6347,14845170.0
2022-04-14 14:00:00,21.67,21.77,21.6,21.65,18938540.0,21.6347,21.7345,21.5648,21.6147,18938540.0
2022-04-14 14:30:00,21.64,21.65,21.4,21.42,21050890.0,21.6047,21.6147,21.3651,21.3851,21050890.0
2022-04-14 15:00:00,21.43,21.54,21.4,21.46,20242110.0,21.3951,21.5049,21.3651,21.425,20242110.0
2022-04-14 15:30:00,21.46,21.47,21.16,21.26,51799590.0,21.425,21.435,21.1255,21.2254,51799590.0
2022-04-18 09:30:00,21.2,21.56,21.08,21.27,52185710.0,21.1655,21.5249,21.0457,21.2354,52185710.0
2022-04-18 10:00:00,21.27,21.89,21.17,21.79,47518570.0,21.2354,21.8543,21.1355,21.7545,47518570.0
2022-04-18 10:30:00,21.79,21.85,21.62,21.7,25117490.0,21.7545,21.8144,21.5848,21.6647,25117490.0
2022-04-18 11:00:00,21.7,21.79,21.43,21.47,23024410.0,21.6647,21.7545,21.3951,21.435,23024410.0
2022-04-18 11:30:00,21.47,21.55,21.39,21.54,19975020.0,21.435,21.5149,21.3552,21.5049,19975020.0
2022-04-18 12:00:00,21.54,21.54,21.25,21.26,16709590.0,21.5049,21.5049,21.2154,21.2254,16709590.0
2022-04-18 12:30:00,21.26,21.46,21.25,21.43,17153020.0,21.2254,21.425,21.2154,21.3951,17153020.0
2022-04-18 13:00:00,21.43,21.65,21.37,21.6,24456810.0,21.3951,21.6147,21.3352,21.5648,24456810.0
2022-04-18 13:30:00,21.6,22.01,21.58,21.94,40090530.0,21.5648,21.9741,21.5448,21.9043,40090530.0
2022-04-18 14:00:00,21.94,22.09,21.84,21.99,33148400.0,21.9043,22.054,21.8044,21.9542,33148400.0
2022-04-18 14:30:00,21.99,22.07,21.83,21.85,26186500.0,21.9542,22.034,21.7944,21.8144,26186500.0
2022-04-18 15:00:00,21.85,21.89,21.72,21.76,23505590.0,21.8144,21.8543,21.6846,21.7246,23505590.0
2022-04-18 15:30:00,21.75,21.79,21.5,21.78,37200750.0,21.7146,21.7545,21.465,21.7445,37200750.0
2022-04-19 09:30:00,21.73,21.84,21.31,21.76,64493730.0,21.6946,21.8044,21.2753,21.7246,64493730.0
2022-04-19 10:00:00,21.75,22.13,21.73,22.06,48129920.0,21.7146,22.094,21.6946,22.0241,48129920.0
2022-04-19 10:30:00,22.06,22.34,22.03,22.26,37446020.0,22.0241,22.3036,21.9941,22.2237,37446020.0
2022-04-19 11:00:00,22.25,22.31,22.14,22.28,30183720.0,22.2138,22.2737,22.1039,22.2437,30183720.0
2022-04-19 11:30:00,22.28,22.37,22.18,22.26,23933610.0,22.2437,22.3336,22.1439,22.2237,23933610.0
2022-04-19 12:00:00,22.27,22.27,22.12,22.12,17121070.0,22.2337,22.2337,22.084,22.084,17121070.0
2022-04-19 12:30:00,22.12,22.18,22.06,22.14,14860100.0,22.084,22.1439,22.0241,22.1039,14860100.0
2022-04-19 13:00:00,22.14,22.17,22.03,22.04,16137150.0,22.1039,22.1339,21.9941,22.0041,16137150.0
2022-04-19 13:30:00,22.04,22.17,22.03,22.13,15297720.0,22.0041,22.1339,21.9941,22.094,15297720.0
2022-04-19 14:00:00,22.13,22.13,21.91,21.98,19129010.0,22.094,22.094,21.8743,21.9442,19129010.0
2022-04-19 14:30:00,21.99,22.14,21.96,22.12,20311190.0,21.9542,22.1039,21.9242,22.084,20311190.0
2022-04-19 15:00:00,22.12,22.23,22.02,22.19,24962310.0,22.084,22.1938,21.9841,22.1539,24962310.0
2022-04-19 15:30:00,22.2,22.26,22.07,22.21,34252770.0,22.1638,22.2237,22.034,22.1738,34252770.0
2022-04-20 09:30:00,22.51,22.67,21.79,21.8,57470510.0,22.4733,22.6331,21.7545,21.7645,57470510.0
2022-04-20 10:00:00,21.8,21.85,21.48,21.72,41696220.0,21.7645,21.8144,21.445,21.6846,41696220.0
2022-04-20 10:30:00,21.71,21.9,21.62,21.8,21768380.0,21.6746,21.8643,21.5848,21.7645,21768380.0
2022-04-20 11:00:00,21.81,21.81,21.44,21.5,21202510.0,21.7745,21.7745,21.4051,21.465,21202510.0
2022-04-20 11:30:00,21.51,21.54,21.32,21.36,19500040.0,21.475,21.5049,21.2853,21.3252,19500040.0
2022-04-20 12:00:00,21.36,21.43,21.2,21.27,21596720.0,21.3252,21.3951,21.1655,21.2354,21596720.0
2022-04-20 12:30:00,21.26,21.51,21.25,21.43,23266550.0,21.2254,21.475,21.2154,21.3951,23266550.0
2022-04-20 13:00:00,21.43,21.65,21.42,21.51,20445420.0,21.3951,21.6147,21.3851,21.475,20445420.0
2022-04-20 13:30:00,21.51,21.65,21.46,21.56,18534070.0,21.475,21.6147,21.425,21.5249,18534070.0
2022-04-20 14:00:00,21.55,21.61,21.42,21.45,13678360.0,21.5149,21.5748,21.3851,21.4151,13678360.0
2022-04-20 14:30:00,21.44,21.48,21.28,21.35,18261310.0,21.4051,21.445,21.2453,21.3152,18261310.0
2022-04-20 15:00:00,21.34,21.54,21.33,21.49,22032370.0,21.3052,21.5049,21.2953,21.455,22032370.0
2022-04-20 15:30:00,21.49,21.66,21.41,21.48,32430200.0,21.455,21.6247,21.3751,21.445,32430200.0
2022-04-21 09:30:00,21.7,22.39,21.69,21.78,57895790.0,21.6647,22.3535,21.6547,21.7445,57895790.0
2022-04-21 10:00:00,21.78,21.84,21.44,21.7,33285890.0,21.7445,21.8044,21.4051,21.6647,33285890.0
2022-04-21 10:30:00,21.7,21.71,21.29,21.38,26709010.0,21.6647,21.6746,21.2553,21.3452,26709010.0
2022-04-21 11:00:00,21.38,21.5,21.34,21.36,20155680.0,21.3452,21.465,21.3052,21.3252,20155680.0
2022-04-21 11:30:00,21.35,21.38,20.97,21.01,28312820.0,21.3152,21.3452,20.9358,20.9758,28312820.0
2022-04-21 12:00:00,21.01,21.09,20.84,20.87,30454990.0,20.9758,21.0556,20.8061,20.836,30454990.0
2022-04-21 12:30:00,20.86,20.98,20.6,20.7,32870260.0,20.826,20.9458,20.5664,20.6663,32870260.0
2022-04-21 13:00:00,20.7,20.81,20.47,20.79,42544810.0,20.6663,20.7761,20.4367,20.7561,42544810.0
2022-04-21 13:30:00,20.79,20.83,20.36,20.41,37413070.0,20.7561,20.7961,20.3268,20.3768,37413070.0
2022-04-21 14:00:00,20.41,20.41,20.05,20.33,43168930.0,20.3768,20.3768,20.0173,20.2969,43168930.0
2022-04-21 14:30:00,20.33,20.46,20.24,20.33,28019880.0,20.2969,20.4267,20.207,20.2969,28019880.0
2022-04-21 15:00:00,20.33,20.33,20.08,20.18,26972340.0,20.2969,20.2969,20.0473,20.1471,26972340.0
2022-04-21 15:30:00,20.17,20.27,20.0,20.16,49544140.0,20.1371,20.237,19.9674,20.1272,49544140.0
2022-04-22 09:30:00,20.32,20.49,19.73,20.16,79025380.0,20.2869,20.4566,19.6979,20.1272,79025380.0
2022-04-22 10:00:00,20.17,20.45,19.87,19.95,45975290.0,20.1371,20.4167,19.8376,19.9175,45975290.0
2022-04-22 10:30:00,19.95,20.33,19.89,20.07,41347600.0,19.9175,20.2969,19.8576,20.0373,41347600.0
2022-04-22 11:00:00,20.06,20.34,19.96,20.18,33345190.0,20.0273,20.3069,19.9275,20.1471,33345190.0
2022-04-22 11:30:00,20.19,20.23,19.87,19.89,23813070.0,20.1571,20.197,19.8376,19.8576,23813070.0
2022-04-22 12:00:00,19.89,19.93,19.78,19.85,22637180.0,19.8576,19.8975,19.7478,19.8177,22637180.0
2022-04-22 12:30:00,19.85,19.93,19.74,19.76,17295350.0,19.8177,19.8975,19.7078,19.7278,17295350.0
2022-04-22 13:00:00,19.76,19.84,19.67,19.71,19939500.0,19.7278,19.8077,19.638,19.6779,19939500.0
2022-04-22 13:30:00,19.71,19.72,19.62,19.63,17904070.0,19.6779,19.6879,19.588,19.598,17904070.0
2022-04-22 14:00:00,19.63,19.8,19.58,19.68,21103450.0,19.598,19.7677,19.5481,19.6479,21103450.0
2022-04-22 14:30:00,19.68,19.71,19.51,19.56,19522640.0,19.6479,19.6779,19.4782,19.5281,19522640.0
2022-04-22 15:00:00,19.56,19.72,19.51,19.59,26881650.0,19.5281,19.6879,19.4782,19.5581,26881650.0
2022-04-22 15:30:00,19.59,19.81,19.5,19.51,48439290.0,19.5581,19.7777,19.4682,19.4782,48439290.0
2022-04-25 09:30:00,19.2,19.65,19.1,19.24,83883790.0,19.1687,19.618,19.0689,19.2087,83883790.0
2022-04-25 10:00:00,19.24,19.69,19.14,19.66,49775600.0,19.2087,19.6579,19.1088,19.628,49775600.0
2022-04-25 10:30:00,19.65,19.85,19.43,19.46,48895990.0,19.618,19.8177,19.3983,19.4283,48895990.0
2022-04-25 11:00:00,19.47,19.61,19.28,19.44,37819650.0,19.4383,19.5781,19.2486,19.4083,37819650.0
2022-04-25 11:30:00,19.44,19.53,19.26,19.27,30456180.0,19.4083,19.4982,19.2286,19.2386,30456180.0
2022-04-25 12:00:00,19.28,19.54,19.2,19.47,30548210.0,19.2486,19.5082,19.1687,19.4383,30548210.0
2022-04-25 12:30:00,19.47,19.63,19.34,19.38,28216950.0,19.4383,19.598,19.3085,19.3484,28216950.0
2022-04-25 13:00:00,19.39,19.55,19.31,19.49,22985670.0,19.3584,19.5182,19.2785,19.4583,22985670.0
2022-04-25 13:30:00,19.49,19.59,19.37,19.45,24821540.0,19.4583,19.5581,19.3384,19.4183,24821540.0
2022-04-25 14:00:00,19.45,19.68,19.37,19.67,25562630.0,19.4183,19.6479,19.3384,19.638,25562630.0
2022-04-25 14:30:00,19.67,19.76,19.58,19.6,26073880.0,19.638,19.7278,19.5481,19.5681,26073880.0
2022-04-25 15:00:00,19.59,19.72,19.39,19.7,31153320.0,19.5581,19.6879,19.3584,19.6679,31153320.0
2022-04-25 15:30:00,19.69,19.95,19.65,19.91,42192200.0,19.6579,19.9175,19.618,19.8776,42192200.0
2022-04-26 09:30:00,19.72,19.79,19.05,19.14,59809070.0,19.6879,19.7578,19.019,19.1088,59809070.0
2022-04-26 10:00:00,19.13,19.14,18.79,18.95,52979810.0,19.0988,19.1088,18.7594,18.9191,52979810.0
2022-04-26 10:30:00,18.95,19.03,18.8,18.86,40472580.0,18.9191,18.999,18.7694,18.8293,40472580.0
2022-04-26 11:00:00,18.85,18.89,18.67,18.82,39214010.0,18.8193,18.8592,18.6396,18.7893,39214010.0
2022-04-26 11:30:00,18.82,18.94,18.79,18.82,31947470.0,18.7893,18.9091,18.7594,18.7893,31947470.0
2022-04-26 12:00:00,18.83,19.16,18.83,19.12,34684990.0,18.7993,19.1288,18.7993,19.0889,34684990.0
2022-04-26 12:30:00,19.12,19.23,19.03,19.22,37565370.0,19.0889,19.1987,18.999,19.1887,37565370.0
2022-04-26 13:00:00,19.22,19.23,18.95,18.97,21417600.0,19.1887,19.1987,18.9191,18.9391,21417600.0
2022-04-26 13:30:00,18.97,19.07,18.93,19.0,20418620.0,18.9391,19.0389,18.8992,18.969,20418620.0
2022-04-26 14:00:00,19.0,19.17,18.93,19.13,28003300.0,18.969,19.1388,18.8992,19.0988,28003300.0
2022-04-26 14:30:00,19.13,19.22,18.99,19.15,28454930.0,19.0988,19.1887,18.9591,19.1188,28454930.0
2022-04-26 15:00:00,19.15,19.19,18.84,18.88,30349700.0,19.1188,19.1587,18.8093,18.8492,30349700.0
2022-04-26 15:30:00,18.88,18.96,18.78,18.78,42510240.0,18.8492,18.9291,18.7494,18.7494,42510240.0
2022-04-27 09:30:00,18.6,19.17,18.53,18.95,56783560.0,18.5697,19.1388,18.4998,18.9191,56783560.0
2022-04-27 10:00:00,18.97,19.12,18.34,18.38,48104470.0,18.9391,19.0889,18.3101,18.3501,48104470.0
2022-04-27 10:30:00,18.38,18.69,18.29,18.45,36403800.0,18.3501,18.6596,18.2602,18.4199,36403800.0
2022-04-27 11:00:00,18.46,18.71,18.45,18.59,27020460.0,18.4299,18.6795,18.4199,18.5597,27020460.0
2022-04-27 11:30:00,18.59,18.77,18.49,18.57,27111670.0,18.5597,18.7394,18.4599,18.5397,27111670.0
2022-04-27 12:00:00,18.57,18.91,18.47,18.87,22285670.0,18.5397,18.8792,18.4399,18.8393,22285670.0
2022-04-27 12:30:00,18.88,18.91,18.76,18.84,23502490.0,18.8492,18.8792,18.7294,18.8093,23502490.0
2022-04-27 13:00:00,18.84,18.86,18.52,18.69,23501530.0,18.8093,18.8293,18.4898,18.6596,23501530.0
2022-04-27 13:30:00,18.69,18.71,18.51,18.66,16549080.0,18.6596,18.6795,18.4798,18.6296,16549080.0
2022-04-27 14:00:00,18.64,18.75,18.59,18.66,14249710.0,18.6096,18.7195,18.5597,18.6296,14249710.0
2022-04-27 14:30:00,18.67,18.73,18.45,18.49,17687980.0,18.6396,18.6995,18.4199,18.4599,17687980.0
2022-04-27 15:00:00,18.49,18.53,18.38,18.44,19033970.0,18.4599,18.4998,18.3501,18.41,19033970.0
2022-04-27 15:30:00,18.42,18.49,18.34,18.41,30560580.0,18.39,18.4599,18.3101,18.38,30560580.0
2022-04-28 09:30:00,18.96,19.31,18.77,18.88,56567740.0,18.9291,19.2785,18.7394,18.8492,56567740.0
2022-04-28 10:00:00,18.87,18.95,18.59,18.61,30040190.0,18.8393,18.9191,18.5597,18.5797,30040190.0
2022-04-28 10:30:00,18.59,18.7,18.49,18.66,22649620.0,18.5597,18.6695,18.4599,18.6296,22649620.0
2022-04-28 11:00:00,18.66,19.1,18.63,19.0,36608760.0,18.6296,19.0689,18.5997,18.969,36608760.0
2022-04-28 11:30:00,19.0,19.07,18.79,18.86,23110890.0,18.969,19.0389,18.7594,18.8293,23110890.0
2022-04-28 12:00:00,18.86,19.17,18.77,19.14,26267630.0,18.8293,19.1388,18.7394,19.1088,26267630.0
2022-04-28 12:30:00,19.14,19.54,19.14,19.47,43289320.0,19.1088,19.5082,19.1088,19.4383,43289320.0
2022-04-28 13:00:00,19.47,19.77,19.47,19.65,37684200.0,19.4383,19.7378,19.4383,19.618,37684200.0
2022-04-28 13:30:00,19.65,19.84,19.6,19.84,24864770.0,19.618,19.8077,19.5681,19.8077,24864770.0
2022-04-28 14:00:00,19.83,19.84,19.68,19.78,17638030.0,19.7977,19.8077,19.6479,19.7478,17638030.0
2022-04-28 14:30:00,19.79,19.96,19.76,19.86,23490230.0,19.7578,19.9275,19.7278,19.8276,23490230.0
2022-04-28 15:00:00,19.86,20.04,19.8,19.91,29330780.0,19.8276,20.0074,19.7677,19.8776,29330780.0
2022-04-28 15:30:00,19.91,19.94,19.68,19.79,44633050.0,19.8776,19.9075,19.6479,19.7578,44633050.0
2022-04-29 09:30:00,19.4,20.13,19.25,20.08,50163290.0,19.3684,20.0972,19.2186,20.0473,50163290.0
2022-04-29 10:00:00,20.08,20.11,19.43,19.48,41079320.0,20.0473,20.0772,19.3983,19.4483,41079320.0
2022-04-29 10:30:00,19.49,19.59,19.28,19.44,26033940.0,19.4583,19.5581,19.2486,19.4083,26033940.0
2022-04-29 11:00:00,19.44,19.54,19.27,19.37,21577490.0,19.4083,19.5082,19.2386,19.3384,21577490.0
2022-04-29 11:30:00,19.36,19.56,19.32,19.34,21440310.0,19.3285,19.5281,19.2885,19.3085,21440310.0
2022-04-29 12:00:00,19.34,19.36,19.19,19.23,15757590.0,19.3085,19.3285,19.1587,19.1987,15757590.0
2022-04-29 12:30:00,19.23,19.23,18.98,19.01,20430640.0,19.1987,19.1987,18.9491,18.979,20430640.0
2022-04-29 13:00:00,19.0,19.19,18.99,19.13,19559070.0,18.969,19.1587,18.9591,19.0988,19559070.0
2022-04-29 13:30:00,19.13,19.23,18.99,19.05,16079510.0,19.0988,19.1987,18.9591,19.019,16079510.0
2022-04-29 14:00:00,19.05,19.08,18.93,18.97,16365240.0,19.019,19.0489,18.8992,18.9391,16365240.0
2022-04-29 14:30:00,18.97,19.0,18.69,18.79,23758830.0,18.9391,18.969,18.6596,18.7594,23758830.0
2022-04-29 15:00:00,18.79,18.82,18.66,18.67,24543610.0,18.7594,18.7893,18.6296,18.6396,24543610.0
2022-04-29 15:30:00,18.66,18.76,18.52,18.55,43152140.0,18.6296,18.7294,18.4898,18.5198,43152140.0
2022-05-02 09:30:00,18.54,19.12,18.39,18.93,58352200.0,18.5098,19.0889,18.36,18.8992,58352200.0
2022-05-02 10:00:00,18.94,19.1,18.61,19.06,40290450.0,18.9091,19.0689,18.5797,19.029,40290450.0
2022-05-02 10:30:00,19.06,19.18,18.79,18.83,35453130.0,19.029,19.1488,18.7594,18.7993,35453130.0
2022-05-02 11:00:00,18.84,19.0,18.73,18.91,30187430.0,18.8093,18.969,18.6995,18.8792,30187430.0
2022-05-02 11:30:00,18.91,19.03,18.78,19.02,23559910.0,18.8792,18.999,18.7494,18.989,23559910.0
2022-05-02 12:00:00,19.01,19.21,18.85,19.13,28612010.0,18.979,19.1787,18.8193,19.0988,28612010.0
2022-05-02 12:30:00,19.13,19.2,18.83,18.86,22704710.0,19.0988,19.1687,18.7993,18.8293,22704710.0
2022-05-02 13:00:00,18.87,18.92,18.7,18.74,22090460.0,18.8393,18.8892,18.6695,18.7095,22090460.0
2022-05-02 13:30:00,18.74,18.83,18.57,18.74,20851820.0,18.7095,18.7993,18.5397,18.7095,20851820.0
2022-05-02 14:00:00,18.74,18.87,18.61,18.7,23673750.0,18.7095,18.8393,18.5797,18.6695,23673750.0
2022-05-02 14:30:00,18.7,19.03,18.67,18.9,31720450.0,18.6695,18.999,18.6396,18.8692,31720450.0
2022-05-02 15:00:00,18.9,19.34,18.86,19.25,42264140.0,18.8692,19.3085,18.8293,19.2186,42264140.0
2022-05-02 15:30:00,19.24,19.57,19.24,19.54,49242070.0,19.2087,19.5381,19.2087,19.5082,49242070.0
2022-05-03 09:30:00,19.4,19.59,19.13,19.58,50057910.0,19.3684,19.5581,19.0988,19.5481,50057910.0
2022-05-03 10:00:00,19.58,19.83,19.35,19.54,44453350.0,19.5481,19.7977,19.3185,19.5082,44453350.0
2022-05-03 10:30:00,19.54,19.66,19.29,19.38,32411650.0,19.5082,19.628,19.2586,19.3484,32411650.0
2022-05-03 11:00:00,19.38,19.59,19.28,19.5,30484780.0,19.3484,19.5581,19.2486,19.4682,30484780.0
2022-05-03 11:30:00,19.5,19.55,19.39,19.5,18908080.0,19.4682,19.5182,19.3584,19.4682,18908080.0
2022-05-03 12:00:00,19.49,19.58,19.3,19.38,19721380.0,19.4583,19.5481,19.2686,19.3484,19721380.0
2022-05-03 12:30:00,19.38,19.53,19.33,19.49,15838270.0,19.3484,19.4982,19.2985,19.4583,15838270.0
2022-05-03 13:00:00,19.49,19.75,19.48,19.68,24243580.0,19.4583,19.7178,19.4483,19.6479,24243580.0
2022-05-03 13:30:00,19.68,19.81,19.65,19.72,20791790.0,19.6479,19.7777,19.618,19.6879,20791790.0
2022-05-03 14:00:00,19.72,19.74,19.41,19.43,17510070.0,19.6879,19.7078,19.3784,19.3983,17510070.0
2022-05-03 14:30:00,19.43,19.67,19.31,19.65,31498810.0,19.3983,19.638,19.2785,19.618,31498810.0
2022-05-03 15:00:00,19.65,19.73,19.54,19.58,25854690.0,19.618,19.6979,19.5082,19.5481,25854690.0
2022-05-03 15:30:00,19.58,19.69,19.43,19.61,30359430.0,19.5481,19.6579,19.3983,19.5781,30359430.0
2022-05-04 09:30:00,19.93,19.98,19.19,19.22,51873100.0,19.8975,19.9475,19.1587,19.1887,51873100.0
2022-05-04 10:00:00,19.22,19.26,18.9,19.02,46070860.0,19.1887,19.2286,18.8692,18.989,46070860.0
2022-05-04 10:30:00,19.02,19.13,18.94,19.0,30718130.0,18.989,19.0988,18.9091,18.969,30718130.0
2022-05-04 11:00:00,18.99,19.01,18.84,18.87,23336250.0,18.9591,18.979,18.8093,18.8393,23336250.0
2022-05-04 11:30:00,18.86,18.98,18.75,18.93,24799270.0,18.8293,18.9491,18.7195,18.8992,24799270.0
2022-05-04 12:00:00,18.93,19.26,18.88,19.24,25036050.0,18.8992,19.2286,18.8492,19.2087,25036050.0
2022-05-04 12:30:00,19.24,19.3,19.14,19.23,23970770.0,19.2087,19.2686,19.1088,19.1987,23970770.0
2022-05-04 13:00:00,19.24,19.35,19.15,19.22,19932810.0,19.2087,19.3185,19.1188,19.1887,19932810.0
2022-05-04 13:30:00,19.22,19.39,19.17,19.3,18246490.0,19.1887,19.3584,19.1388,19.2686,18246490.0
2022-05-04 14:00:00,19.3,19.53,19.01,19.29,36122230.0,19.2686,19.4982,18.979,19.2586,36122230.0
2022-05-04 14:30:00,19.29,19.9,18.85,19.85,58246070.0,19.2586,19.8676,18.8193,19.8177,58246070.0
2022-05-04 15:00:00,19.84,20.4,19.84,20.25,61558920.0,19.8077,20.3668,19.8077,20.217,61558920.0
2022-05-04 15:30:00,20.25,20.38,20.2,20.34,58526510.0,20.217,20.3468,20.1671,20.3069,58526510.0
2022-05-05 09:30:00,19.87,19.93,19.36,19.38,49710730.0,19.8376,19.8975,19.3285,19.3484,49710730.0
2022-05-05 10:00:00,19.39,19.39,18.97,19.03,45679890.0,19.3584,19.3584,18.9391,18.999,45679890.0
2022-05-05 10:30:00,19.02,19.07,18.85,19.02,36486260.0,18.989,19.0389,18.8193,18.989,36486260.0
2022-05-05 11:00:00,19.02,19.02,18.75,18.85,34055710.0,18.989,18.989,18.7195,18.8193,34055710.0
2022-05-05 11:30:00,18.85,18.98,18.65,18.69,30359700.0,18.8193,18.9491,18.6196,18.6596,30359700.0
2022-05-05 12:00:00,18.69,19.09,18.61,19.01,35551820.0,18.6596,19.0589,18.5797,18.979,35551820.0
2022-05-05 12:30:00,19.01,19.04,18.79,18.98,28781680.0,18.979,19.009,18.7594,18.9491,28781680.0
2022-05-05 13:00:00,18.98,19.22,18.97,19.04,27189980.0,18.9491,19.1887,18.9391,19.009,27189980.0
2022-05-05 13:30:00,19.04,19.06,18.67,18.68,25207200.0,19.009,19.029,18.6396,18.6496,25207200.0
2022-05-05 14:00:00,18.68,18.87,18.61,18.61,27234630.0,18.6496,18.8393,18.5797,18.5797,27234630.0
2022-05-05 14:30:00,18.61,18.88,18.61,18.81,27303120.0,18.5797,18.8492,18.5797,18.7794,27303120.0
2022-05-05 15:00:00,18.81,18.84,18.5,18.54,31639940.0,18.7794,18.8093,18.4699,18.5098,31639940.0
2022-05-05 15:30:00,18.53,18.91,18.5,18.85,52774200.0,18.4998,18.8792,18.4699,18.8193,52774200.0
2022-05-06 09:30:00,18.72,18.82,17.99,18.29,65575830.0,18.6895,18.7893,17.9607,18.2602,65575830.0
2022-05-06 10:00:00,18.3,19.0,18.27,18.71,59802390.0,18.2702,18.969,18.2402,18.6795,59802390.0
2022-05-06 10:30:00,18.72,19.2,18.54,19.17,48065470.0,18.6895,19.1687,18.5098,19.1388,48065470.0
2022-05-06 11:00:00,19.17,19.51,18.94,19.33,50801110.0,19.1388,19.4782,18.9091,19.2985,50801110.0
2022-05-06 11:30:00,19.33,19.46,18.73,18.79,47651470.0,19.2985,19.4283,18.6995,18.7594,47651470.0
2022-05-06 12:00:00,18.78,19.15,18.71,18.99,32813230.0,18.7494,19.1188,18.6795,18.9591,32813230.0
2022-05-06 12:30:00,18.99,19.18,18.86,19.17,25280580.0,18.9591,19.1488,18.8293,19.1388,25280580.0
2022-05-06 13:00:00,19.17,19.19,18.82,18.91,23467450.0,19.1388,19.1587,18.7893,18.8792,23467450.0
2022-05-06 13:30:00,18.91,18.98,18.7,18.73,20057040.0,18.8792,18.9491,18.6695,18.6995,20057040.0
2022-05-06 14:00:00,18.73,18.77,18.58,18.64,19162310.0,18.6995,18.7394,18.5497,18.6096,19162310.0
2022-05-06 14:30:00,18.64,18.75,18.51,18.54,20452590.0,18.6096,18.7195,18.4798,18.5098,20452590.0
2022-05-06 15:00:00,18.53,18.57,18.39,18.48,24166280.0,18.4998,18.5397,18.36,18.4499,24166280.0
2022-05-06 15:30:00,18.49,18.78,18.46,18.68,38947280.0,18.4599,18.7494,18.4299,18.6496,38947280.0
2022-05-09 09:30:00,18.03,18.26,17.86,18.06,64494550.0,18.0006,18.2303,17.8309,18.0306,64494550.0
2022-05-09 10:00:00,18.06,18.1,17.51,17.52,44227900.0,18.0306,18.0705,17.4815,17.4915,44227900.0
2022-05-09 10:30:00,17.51,17.64,17.39,17.43,41680850.0,17.4815,17.6113,17.3617,17.4016,41680850.0
2022-05-09 11:00:00,17.43,17.52,17.26,17.29,37407070.0,17.4016,17.4915,17.2319,17.2618,37407070.0
2022-05-09 11:30:00,17.29,17.54,17.21,17.46,33649030.0,17.2618,17.5114,17.182,17.4316,33649030.0
2022-05-09 12:00:00,17.45,17.67,17.31,17.56,30070560.0,17.4216,17.6412,17.2818,17.5314,30070560.0
2022-05-09 12:30:00,17.56,17.64,17.28,17.3,22306980.0,17.5314,17.6113,17.2519,17.2718,22306980.0
2022-05-09 13:00:00,17.3,17.35,17.2,17.29,22881820.0,17.2718,17.3217,17.172,17.2618,22881820.0
2022-05-09 13:30:00,17.29,17.34,17.02,17.09,27600010.0,17.2618,17.3118,16.9923,17.0622,27600010.0
2022-05-09 14:00:00,17.1,17.17,16.98,17.0,24640620.0,17.0721,17.142,16.9523,16.9723,24640620.0
2022-05-09 14:30:00,17.0,17.18,16.92,17.14,32992890.0,16.9723,17.152,16.8924,17.1121,32992890.0
2022-05-09 15:00:00,17.14,17.27,16.96,17.01,33359620.0,17.1121,17.2419,16.9324,16.9823,33359620.0
2022-05-09 15:30:00,17.0,17.04,16.83,16.96,48546030.0,16.9723,17.0122,16.8026,16.9324,48546030.0
2022-05-10 09:30:00,17.69,17.77,17.11,17.69,75870920.0,17.6612,17.7411,17.0821,17.6612,75870920.0
2022-05-10 10:00:00,17.68,18.2,17.65,17.9,75563410.0,17.6512,18.1704,17.6212,17.8708,75563410.0
2022-05-10 10:30:00,17.89,17.95,17.31,17.34,56711020.0,17.8609,17.9208,17.2818,17.3118,56711020.0
2022-05-10 11:00:00,17.34,17.44,17.03,17.2,49614050.0,17.3118,17.4116,17.0023,17.172,49614050.0
2022-05-10 11:30:00,17.19,17.47,17.13,17.34,39477910.0,17.162,17.4415,17.1021,17.3118,39477910.0
2022-05-10 12:00:00,17.35,17.52,17.29,17.35,29490360.0,17.3217,17.4915,17.2618,17.3217,29490360.0
2022-05-10 12:30:00,17.35,17.49,17.23,17.29,32674520.0,17.3217,17.4615,17.2019,17.2618,32674520.0
2022-05-10 13:00:00,17.29,17.63,17.26,17.62,27922230.0,17.2618,17.6013,17.2319,17.5913,27922230.0
2022-05-10 13:30:00,17.62,17.94,17.62,17.93,40174980.0,17.5913,17.9108,17.5913,17.9008,40174980.0
2022-05-10 14:00:00,17.93,18.07,17.72,17.84,41174300.0,17.9008,18.0406,17.6911,17.8109,41174300.0
2022-05-10 14:30:00,17.83,18.08,17.78,17.91,31811890.0,17.801,18.0505,17.751,17.8808,31811890.0
2022-05-10 15:00:00,17.9,18.03,17.74,17.8,28403640.0,17.8708,18.0006,17.7111,17.771,28403640.0
2022-05-10 15:30:00,17.8,17.83,17.56,17.59,38844560.0,17.771,17.801,17.5314,17.5613,38844560.0
2022-05-11 09:30:00,17.33,17.75,16.95,17.4,76217460.0,17.3018,17.7211,16.9224,17.3717,76217460.0
2022-05-11 10:00:00,17.41,17.73,17.17,17.57,49655170.0,17.3816,17.7011,17.142,17.5414,49655170.0
2022-05-11 10:30:00,17.57,17.75,17.36,17.48,39610870.0,17.5414,17.7211,17.3317,17.4515,39610870.0
2022-05-11 11:00:00,17.48,17.49,17.01,17.29,39610510.0,17.4515,17.4615,16.9823,17.2618,39610510.0
2022-05-11 11:30:00,17.29,17.53,17.24,17.31,32815560.0,17.2618,17.5014,17.2119,17.2818,32815560.0
2022-05-11 12:00:00,17.31,17.44,17.16,17.18,24818450.0,17.2818,17.4116,17.132,17.152,24818450.0
2022-05-11 12:30:00,17.18,17.27,17.0,17.06,23887170.0,17.152,17.2419,16.9723,17.0322,23887170.0
2022-05-11 13:00:00,17.06,17.14,16.94,16.99,25611170.0,17.0322,17.1121,16.9124,16.9623,25611170.0
2022-05-11 13:30:00,16.99,17.04,16.82,16.84,28320700.0,16.9623,17.0122,16.7926,16.8126,28320700.0
2022-05-11 14:00:00,16.84,17.06,16.79,16.9,32980800.0,16.8126,17.0322,16.7626,16.8725,32980800.0
2022-05-11 14:30:00,16.9,17.1,16.77,16.81,29941940.0,16.8725,17.0721,16.7427,16.7826,29941940.0
2022-05-11 15:00:00,16.81,16.84,16.64,16.72,35076920.0,16.7826,16.8126,16.6129,16.6928,35076920.0
2022-05-11 15:30:00,16.72,16.82,16.57,16.64,45359730.0,16.6928,16.7926,16.543,16.6129,45359730.0
2022-05-12 09:30:00,16.24,16.33,15.65,15.93,92455550.0,16.2135,16.3034,15.6245,15.9041,92455550.0
2022-05-12 10:00:00,15.91,16.5,15.74,16.38,59109380.0,15.8841,16.4731,15.7144,16.3533,59109380.0
2022-05-12 10:30:00,16.4,16.72,16.16,16.67,45822190.0,16.3733,16.6928,16.1337,16.6428,45822190.0
2022-05-12 11:00:00,16.68,16.79,16.42,16.51,35515430.0,16.6528,16.7626,16.3933,16.4831,35515430.0
2022-05-12 11:30:00,16.52,16.58,15.93,15.93,32993430.0,16.4931,16.553,15.9041,15.9041,32993430.0
2022-05-12 12:00:00,15.94,16.11,15.78,16.09,41786030.0,15.914,16.0838,15.7543,16.0638,41786030.0
2022-05-12 12:30:00,16.1,16.32,16.03,16.15,26194340.0,16.0738,16.2934,16.0039,16.1237,26194340.0
2022-05-12 13:00:00,16.14,16.21,15.94,16.04,18426030.0,16.1137,16.1836,15.914,16.0139,18426030.0
2022-05-12 13:30:00,16.04,16.09,15.66,15.7,28242110.0,16.0139,16.0638,15.6345,15.6744,28242110.0
2022-05-12 14:00:00,15.69,15.79,15.62,15.72,24275750.0,15.6644,15.7643,15.5946,15.6944,24275750.0
2022-05-12 14:30:00,15.72,15.74,15.57,15.64,23715880.0,15.6944,15.7144,15.5446,15.6145,23715880.0
2022-05-12 15:00:00,15.64,16.03,15.62,15.86,36466100.0,15.6145,16.0039,15.5946,15.8342,36466100.0
2022-05-12 15:30:00,15.86,16.2,15.82,16.18,44232150.0,15.8342,16.1736,15.7942,16.1536,44232150.0
2022-05-13 09:30:00,16.79,17.41,16.59,17.22,92597430.0,16.7626,17.3816,16.563,17.1919,92597430.0
2022-05-13 10:00:00,17.22,17.47,17.15,17.4,52355600.0,17.1919,17.4415,17.1221,17.3717,52355600.0
2022-05-13 10:30:00,17.4,17.56,17.32,17.48,38000360.0,17.3717,17.5314,17.2918,17.4515,38000360.0
2022-05-13 11:00:00,17.48,17.63,17.41,17.61,31353020.0,17.4515,17.6013,17.3816,17.5813,31353020.0
2022-05-13 11:30:00,17.61,17.72,17.53,17.7,29601060.0,17.5813,17.6911,17.5014,17.6712,29601060.0
2022-05-13 12:00:00,17.7,17.93,17.67,17.84,37794230.0,17.6712,17.9008,17.6412,17.8109,37794230.0
2022-05-13 12:30:00,17.84,17.91,17.58,17.79,29139150.0,17.8109,17.8808,17.5514,17.761,29139150.0
2022-05-13 13:00:00,17.78,17.83,17.67,17.73,20616790.0,17.751,17.801,17.6412,17.7011,20616790.0
2022-05-13 13:30:00,17.73,17.79,17.58,17.62,20671450.0,17.7011,17.761,17.5514,17.5913,20671450.0
2022-05-13 14:00:00,17.62,17.62,17.36,17.43,33217990.0,17.5913,17.5913,17.3317,17.4016,33217990.0
2022-05-13 14:30:00,17.43,17.73,17.43,17.7,30091770.0,17.4016,17.7011,17.4016,17.6712,30091770.0
2022-05-13 15:00:00,17.7,17.85,17.64,17.84,29248150.0,17.6712,17.8209,17.6113,17.8109,29248150.0
2022-05-13 15:30:00,17.84,17.86,17.53,17.71,54909680.0,17.8109,17.8309,17.5014,17.6812,54909680.0
2022-05-16 09:30:00,17.51,17.68,17.11,17.54,68491450.0,17.4815,17.6512,17.0821,17.5114,68491450.0
2022-05-16 10:00:00,17.54,17.79,17.31,17.78,45316940.0,17.5114,17.761,17.2818,17.751,45316940.0
2022-05-16 10:30:00,17.78,17.79,17.26,17.26,34787390.0,17.751,17.761,17.2319,17.2319,34787390.0
2022-05-16 11:00:00,17.26,17.44,17.2,17.29,33253030.0,17.2319,17.4116,17.172,17.2618,33253030.0
2022-05-16 11:30:00,17.29,17.55,17.19,17.51,32669530.0,17.2618,17.5214,17.162,17.4815,32669530.0
2022-05-16 12:00:00,17.51,17.59,17.36,17.39,25699080.0,17.4815,17.5613,17.3317,17.3617,25699080.0
2022-05-16 12:30:00,17.39,17.47,17.27,17.3,18817910.0,17.3617,17.4415,17.2419,17.2718,18817910.0
2022-05-16 13:00:00,17.3,17.54,17.25,17.52,22031390.0,17.2718,17.5114,17.2219,17.4915,22031390.0
2022-05-16 13:30:00,17.52,17.61,17.47,17.53,21963450.0,17.4915,17.5813,17.4415,17.5014,21963450.0
2022-05-16 14:00:00,17.53,17.66,17.45,17.65,24935720.0,17.5014,17.6312,17.4216,17.6212,24935720.0
2022-05-16 14:30:00,17.65,17.68,17.51,17.59,23160550.0,17.6212,17.6512,17.4815,17.5613,23160550.0
2022-05-16 15:00:00,17.58,17.62,17.36,17.4,21598290.0,17.5514,17.5913,17.3317,17.3717,21598290.0
2022-05-16 15:30:00,17.4,17.43,17.18,17.26,33632530.0,17.3717,17.4016,17.152,17.2319,33632530.0
2022-05-17 09:30:00,18.07,18.37,17.88,17.93,79922350.0,18.0406,18.3401,17.8509,17.9008,79922350.0
2022-05-17 10:00:00,17.93,18.07,17.78,17.84,44700030.0,17.9008,18.0406,17.751,17.8109,44700030.0
2022-05-17 10:30:00,17.84,17.9,17.63,17.77,36812920.0,17.8109,17.8708,17.6013,17.7411,36812920.0
2022-05-17 11:00:00,17.77,18.01,17.7,18.01,32858580.0,17.7411,17.9807,17.6712,17.9807,32858580.0
2022-05-17 11:30:00,18.01,18.16,18.01,18.13,33556600.0,17.9807,18.1304,17.9807,18.1005,33556600.0
2022-05-17 12:00:00,18.13,18.15,17.91,18.01,28462440.0,18.1005,18.1204,17.8808,17.9807,28462440.0
2022-05-17 12:30:00,18.01,18.09,17.91,17.93,20729820.0,17.9807,18.0605,17.8808,17.9008,20729820.0
2022-05-17 13:00:00,17.92,18.03,17.85,17.96,19464570.0,17.8908,18.0006,17.8209,17.9307,19464570.0
2022-05-17 13:30:00,17.96,18.04,17.9,18.02,15894690.0,17.9307,18.0106,17.8708,17.9906,15894690.0
2022-05-17 14:00:00,18.02,18.16,17.69,17.77,35358300.0,17.9906,18.1304,17.6612,17.7411,35358300.0
2022-05-17 14:30:00,17.77,18.13,17.72,18.04,30451640.0,17.7411,18.1005,17.6911,18.0106,30451640.0
2022-05-17 15:00:00,18.05,18.23,18.04,18.17,31330970.0,18.0206,18.2003,18.0106,18.1404,31330970.0
2022-05-17 15:30:00,18.17,18.23,18.03,18.18,36782240.0,18.1404,18.2003,18.0006,18.1504,36782240.0
2022-05-18 09:30:00,17.71,17.97,17.56,17.84,55736030.0,17.6812,17.9407,17.5314,17.8109,55736030.0
2022-05-18 10:00:00,17.84,18.12,17.82,17.94,40503930.0,17.8109,18.0905,17.791,17.9108,40503930.0
2022-05-18 10:30:00,17.94,18.03,17.82,18.02,33932860.0,17.9108,18.0006,17.791,17.9906,33932860.0
2022-05-18 11:00:00,18.02,18.02,17.38,17.39,35704940.0,17.9906,17.9906,17.3517,17.3617,35704940.0
2022-05-18 11:30:00,17.4,17.53,17.31,17.34,32049390.0,17.3717,17.5014,17.2818,17.3118,32049390.0
2022-05-18 12:00:00,17.34,17.38,17.12,17.19,26629160.0,17.3118,17.3517,17.0921,17.162,26629160.0
2022-05-18 12:30:00,17.19,17.35,17.16,17.34,22862000.0,17.162,17.3217,17.132,17.3118,22862000.0
2022-05-18 13:00:00,17.34,17.35,17.02,17.06,20956290.0,17.3118,17.3217,16.9923,17.0322,20956290.0
2022-05-18 13:30:00,17.06,17.15,16.95,16.99,18709430.0,17.0322,17.1221,16.9224,16.9623,18709430.0
2022-05-18 14:00:00,16.99,17.08,16.95,17.04,18155850.0,16.9623,17.0522,16.9224,17.0122,18155850.0
2022-05-18 14:30:00,17.05,17.07,16.86,16.91,23567230.0,17.0222,17.0422,16.8325,16.8825,23567230.0
2022-05-18 15:00:00,16.91,17.06,16.87,16.93,24193890.0,16.8825,17.0322,16.8425,16.9024,24193890.0
2022-05-18 15:30:00,16.92,17.1,16.87,16.94,49478950.0,16.8924,17.0721,16.8425,16.9124,49478950.0
2022-05-19 09:30:00,16.94,17.41,16.73,17.05,87887810.0,16.9124,17.3816,16.7027,17.0222,87887810.0
2022-05-19 10:00:00,17.04,17.39,17.03,17.14,57839950.0,17.0122,17.3617,17.0023,17.1121,57839950.0
2022-05-19 10:30:00,17.15,17.5,17.04,17.44,48922920.0,17.1221,17.4715,17.0122,17.4116,48922920.0
2022-05-19 11:00:00,17.44,17.57,17.31,17.41,39256940.0,17.4116,17.5414,17.2818,17.3816,39256940.0
2022-05-19 11:30:00,17.41,17.69,17.37,17.62,33675520.0,17.3816,17.6612,17.3417,17.5913,33675520.0
2022-05-19 12:00:00,17.62,17.65,17.43,17.57,24584010.0,17.5913,17.6212,17.4016,17.5414,24584010.0
2022-05-19 12:30:00,17.57,17.59,17.21,17.33,30134890.0,17.5414,17.5613,17.182,17.3018,30134890.0
2022-05-19 13:00:00,17.32,17.37,17.13,17.22,24718010.0,17.2918,17.3417,17.1021,17.1919,24718010.0
2022-05-19 13:30:00,17.22,17.46,17.13,17.43,26121690.0,17.1919,17.4316,17.1021,17.4016,26121690.0
2022-05-19 14:00:00,17.43,17.44,17.27,17.36,21658900.0,17.4016,17.4116,17.2419,17.3317,21658900.0
2022-05-19 14:30:00,17.36,17.53,17.31,17.47,24955740.0,17.3317,17.5014,17.2818,17.4415,24955740.0
2022-05-19 15:00:00,17.48,17.55,17.19,17.2,26001260.0,17.4515,17.5214,17.162,17.172,26001260.0
2022-05-19 15:30:00,17.2,17.31,17.07,17.13,42201120.0,17.172,17.2818,17.0422,17.1021,42201120.0
2022-05-20 09:30:00,17.34,17.41,16.78,16.91,77884670.0,17.3118,17.3816,16.7527,16.8825,77884670.0
2022-05-20 10:00:00,16.91,16.94,16.52,16.81,51618460.0,16.8825,16.9124,16.4931,16.7826,51618460.0
2022-05-20 10:30:00,16.81,16.86,16.42,16.45,40280430.0,16.7826,16.8325,16.3933,16.4232,40280430.0
2022-05-20 11:00:00,16.45,16.52,16.17,16.35,47199670.0,16.4232,16.4931,16.1437,16.3234,47199670.0
2022-05-20 11:30:00,16.34,16.4,16.25,16.25,26431110.0,16.3134,16.3733,16.2235,16.2235,26431110.0
2022-05-20 12:00:00,16.25,16.27,15.96,16.01,37167300.0,16.2235,16.2435,15.934,15.9839,37167300.0
2022-05-20 12:30:00,16.01,16.08,15.76,15.89,38375620.0,15.9839,16.0538,15.7343,15.8641,38375620.0
2022-05-20 13:00:00,15.89,15.94,15.76,15.78,27795380.0,15.8641,15.914,15.7343,15.7543,27795380.0
2022-05-20 13:30:00,15.78,16.13,15.77,16.07,38565800.0,15.7543,16.1037,15.7443,16.0438,38565800.0
2022-05-20 14:00:00,16.08,16.1,15.89,15.96,30700220.0,16.0538,16.0738,15.8641,15.934,30700220.0
2022-05-20 14:30:00,15.96,16.15,15.86,16.04,33464340.0,15.934,16.1237,15.8342,16.0139,33464340.0
2022-05-20 15:00:00,16.04,16.31,15.97,16.29,36463860.0,16.0139,16.2834,15.944,16.2635,36463860.0
2022-05-20 15:30:00,16.29,16.73,16.23,16.7,78635820.0,16.2635,16.7027,16.2036,16.6728,78635820.0
2022-05-23 09:30:00,16.26,16.83,16.18,16.45,80917830.0,16.2335,16.8026,16.1536,16.4232,80917830.0
2022-05-23 10:00:00,16.46,16.59,16.26,16.44,50866220.0,16.4332,16.563,16.2335,16.4132,50866220.0
2022-05-23 10:30:00,16.44,16.63,16.26,16.43,43202290.0,16.4132,16.6029,16.2335,16.4032,43202290.0
2022-05-23 11:00:00,16.43,16.7,16.39,16.65,36969410.0,16.4032,16.6728,16.3633,16.6229,36969410.0
2022-05-23 11:30:00,16.65,16.82,16.62,16.71,40358890.0,16.6229,16.7926,16.5929,16.6828,40358890.0
2022-05-23 12:00:00,16.71,16.91,16.65,16.7,48383500.0,16.6828,16.8825,16.6229,16.6728,48383500.0
2022-05-23 12:30:00,16.7,16.77,16.62,16.69,29188100.0,16.6728,16.7427,16.5929,16.6628,29188100.0
2022-05-23 13:00:00,16.69,16.69,16.54,16.58,22233280.0,16.6628,16.6628,16.5131,16.553,22233280.0
2022-05-23 13:30:00,16.59,16.78,16.56,16.74,22937920.0,16.563,16.7527,16.533,16.7127,22937920.0
2022-05-23 14:00:00,16.75,16.83,16.68,16.77,26490890.0,16.7227,16.8026,16.6528,16.7427,26490890.0
2022-05-23 14:30:00,16.77,16.91,16.75,16.8,31478790.0,16.7427,16.8825,16.7227,16.7726,31478790.0
2022-05-23 15:00:00,16.81,16.89,16.71,16.76,26292720.0,16.7826,16.8625,16.6828,16.7327,26292720.0
2022-05-23 15:30:00,16.76,16.92,16.69,16.9,35722100.0,16.7327,16.8924,16.6628,16.8725,35722100.0
2022-05-24 09:30:00,16.52,16.6,15.92,15.92,63327930.0,16.4931,16.573,15.8941,15.8941,63327930.0
2022-05-24 10:00:00,15.93,16.06,15.78,16.05,53203470.0,15.9041,16.0338,15.7543,16.0239,53203470.0
2022-05-24 10:30:00,16.04,16.19,15.93,16.03,42509790.0,16.0139,16.1636,15.9041,16.0039,42509790.0
2022-05-24 11:00:00,16.03,16.11,15.96,16.08,28516130.0,16.0039,16.0838,15.934,16.0538,28516130.0
2022-05-24 11:30:00,16.08,16.24,16.0,16.17,28277750.0,16.0538,16.2135,15.9739,16.1437,28277750.0
2022-05-24 12:00:00,16.17,16.45,16.14,16.25,26941170.0,16.1437,16.4232,16.1137,16.2235,26941170.0
2022-05-24 12:30:00,16.26,16.28,16.12,16.2,26456740.0,16.2335,16.2535,16.0937,16.1736,26456740.0
2022-05-24 13:00:00,16.2,16.2,16.07,16.13,24286740.0,16.1736,16.1736,16.0438,16.1037,24286740.0
2022-05-24 13:30:00,16.14,16.29,16.09,16.22,24043910.0,16.1137,16.2635,16.0638,16.1936,24043910.0
2022-05-24 14:00:00,16.23,16.33,16.13,16.14,25727130.0,16.2036,16.3034,16.1037,16.1137,25727130.0
2022-05-24 14:30:00,16.14,16.22,15.97,16.04,25011600.0,16.1137,16.1936,15.944,16.0139,25011600.0
2022-05-24 15:00:00,16.04,16.14,15.97,16.08,28330320.0,16.0139,16.1137,15.944,16.0538,28330320.0
2022-05-24 15:30:00,16.09,16.31,16.06,16.17,47606790.0,16.0638,16.2834,16.0338,16.1437,47606790.0
2022-05-25 09:30:00,16.02,16.7,16.0,16.43,88136710.0,15.9939,16.6728,15.9739,16.4032,88136710.0
2022-05-25 10:00:00,16.43,16.69,16.33,16.69,51265290.0,16.4032,16.6628,16.3034,16.6628,51265290.0
2022-05-25 10:30:00,16.69,16.76,16.44,16.53,40420940.0,16.6628,16.7327,16.4132,16.5031,40420940.0
2022-05-25 11:00:00,16.53,16.62,16.42,16.56,37868920.0,16.5031,16.5929,16.3933,16.533,37868920.0
2022-05-25 11:30:00,16.56,16.7,16.45,16.65,29858140.0,16.533,16.6728,16.4232,16.6229,29858140.0
2022-05-25 12:00:00,16.66,16.79,16.58,16.65,36435020.0,16.6329,16.7626,16.553,16.6229,36435020.0
2022-05-25 12:30:00,16.65,16.74,16.57,16.69,27876620.0,16.6229,16.7127,16.543,16.6628,27876620.0
2022-05-25 13:00:00,16.69,16.7,16.59,16.65,21242630.0,16.6628,16.6728,16.563,16.6229,21242630.0
2022-05-25 13:30:00,16.64,16.78,16.63,16.72,21512190.0,16.6129,16.7527,16.6029,16.6928,21512190.0
2022-05-25 14:00:00,16.73,16.93,16.52,16.91,51465420.0,16.7027,16.9024,16.4931,16.8825,51465420.0
2022-05-25 14:30:00,16.92,16.96,16.81,16.93,34880110.0,16.8924,16.9324,16.7826,16.9024,34880110.0
2022-05-25 15:00:00,16.93,17.11,16.92,16.96,43032250.0,16.9024,17.0821,16.8924,16.9324,43032250.0
2022-05-25 15:30:00,16.96,17.01,16.77,16.98,60172720.0,16.9324,16.9823,16.7427,16.9523,60172720.0
2022-05-26 09:30:00,16.03,17.19,16.02,17.1,169315760.0,16.0039,17.162,15.9939,17.0721,169315760.0
2022-05-26 10:00:00,17.1,17.41,16.89,17.3,88593870.0,17.0721,17.3816,16.8625,17.2718,88593870.0
2022-05-26 10:30:00,17.3,17.54,17.19,17.5,63195460.0,17.2718,17.5114,17.162,17.4715,63195460.0
2022-05-26 11:00:00,17.5,17.69,17.48,17.53,58145250.0,17.4715,17.6612,17.4515,17.5014,58145250.0
2022-05-26 11:30:00,17.54,17.73,17.48,17.71,45986590.0,17.5114,17.7011,17.4515,17.6812,45986590.0
2022-05-26 12:00:00,17.72,18.0,17.66,17.93,57430110.0,17.6911,17.9707,17.6312,17.9008,57430110.0
2022-05-26 12:30:00,17.93,17.95,17.81,17.94,40561690.0,17.9008,17.9208,17.781,17.9108,40561690.0
2022-05-26 13:00:00,17.94,17.97,17.83,17.89,32526780.0,17.9108,17.9407,17.801,17.8609,32526780.0
2022-05-26 13:30:00,17.89,18.09,17.88,17.95,44370290.0,17.8609,18.0605,17.8509,17.9208,44370290.0
2022-05-26 14:00:00,17.95,18.02,17.93,17.98,28670320.0,17.9208,17.9906,17.9008,17.9507,28670320.0
2022-05-26 14:30:00,17.98,18.02,17.9,18.01,26374290.0,17.9507,17.9906,17.8708,17.9807,26374290.0
2022-05-26 15:00:00,18.0,18.02,17.75,17.77,40549500.0,17.9707,17.9906,17.7211,17.7411,40549500.0
2022-05-26 15:30:00,17.77,17.98,17.74,17.84,52899460.0,17.7411,17.9507,17.7111,17.8109,52899460.0
2022-05-27 09:30:00,18.19,18.59,18.1,18.31,98239070.0,18.1604,18.5597,18.0705,18.2802,98239070.0
2022-05-27 10:00:00,18.3,18.68,18.27,18.5,78071020.0,18.2702,18.6496,18.2402,18.4699,78071020.0
2022-05-27 10:30:00,18.5,18.65,18.41,18.43,48494140.0,18.4699,18.6196,18.38,18.4,48494140.0
2022-05-27 11:00:00,18.44,18.51,18.36,18.45,35851220.0,18.41,18.4798,18.3301,18.4199,35851220.0
2022-05-27 11:30:00,18.45,18.59,18.45,18.55,25907040.0,18.4199,18.5597,18.4199,18.5198,25907040.0
2022-05-27 12:00:00,18.55,18.62,18.49,18.53,23176170.0,18.5198,18.5897,18.4599,18.4998,23176170.0
2022-05-27 12:30:00,18.53,18.62,18.46,18.59,22140840.0,18.4998,18.5897,18.4299,18.5597,22140840.0
2022-05-27 13:00:00,18.59,18.65,18.55,18.6,21753480.0,18.5597,18.6196,18.5198,18.5697,21753480.0
2022-05-27 13:30:00,18.6,18.64,18.53,18.63,21030640.0,18.5697,18.6096,18.4998,18.5997,21030640.0
2022-05-27 14:00:00,18.63,18.71,18.56,18.7,29443080.0,18.5997,18.6795,18.5298,18.6695,29443080.0
2022-05-27 14:30:00,18.7,18.77,18.66,18.74,26469070.0,18.6695,18.7394,18.6296,18.7095,26469070.0
2022-05-27 15:00:00,18.74,18.88,18.73,18.84,34935980.0,18.7095,18.8492,18.6995,18.8093,34935980.0
2022-05-27 15:30:00,18.84,18.87,18.69,18.84,54307420.0,18.8093,18.8393,18.6596,18.8093,54307420.0
2022-05-31 09:30:00,18.98,19.2,18.35,18.57,79390180.0,18.9491,19.1687,18.3201,18.5397,79390180.0
2022-05-31 10:00:00,18.57,18.79,18.36,18.73,46756230.0,18.5397,18.7594,18.3301,18.6995,46756230.0
2022-05-31 10:30:00,18.71,18.99,18.7,18.83,44555990.0,18.6795,18.9591,18.6695,18.7993,44555990.0
2022-05-31 11:00:00,18.83,18.93,18.66,18.7,31310060.0,18.7993,18.8992,18.6296,18.6695,31310060.0
2022-05-31 11:30:00,18.7,19.02,18.63,18.95,34081310.0,18.6695,18.989,18.5997,18.9191,34081310.0
2022-05-31 12:00:00,18.95,19.04,18.78,18.94,28196960.0,18.9191,19.009,18.7494,18.9091,28196960.0
2022-05-31 12:30:00,18.94,19.08,18.9,18.97,25022620.0,18.9091,19.0489,18.8692,18.9391,25022620.0
2022-05-31 13:00:00,18.97,18.98,18.77,18.8,20334910.0,18.9391,18.9491,18.7394,18.7694,20334910.0
2022-05-31 13:30:00,18.8,18.94,18.78,18.93,19311140.0,18.7694,18.9091,18.7494,18.8992,19311140.0
2022-05-31 14:00:00,18.93,18.95,18.76,18.79,20704390.0,18.8992,18.9191,18.7294,18.7594,20704390.0
2022-05-31 14:30:00,18.8,18.81,18.49,18.56,30630750.0,18.7694,18.7794,18.4599,18.5298,30630750.0
2022-05-31 15:00:00,18.56,18.78,18.5,18.74,26753930.0,18.5298,18.7494,18.4699,18.7095,26753930.0
2022-05-31 15:30:00,18.75,18.84,18.64,18.67,38480800.0,18.7195,18.8093,18.6096,18.6396,38480800.0
2022-06-01 09:30:00,18.72,19.05,18.72,18.98,61015000.0,18.6895,19.019,18.6895,18.9491,61015000.0
2022-06-01 10:00:00,18.99,19.02,18.57,18.58,51547300.0,18.9591,18.989,18.5397,18.5497,51547300.0
2022-06-01 10:30:00,18.58,18.85,18.46,18.76,43060290.0,18.5497,18.8193,18.4299,18.7294,43060290.0
2022-06-01 11:00:00,18.76,18.77,18.43,18.56,28538160.0,18.7294,18.7394,18.4,18.5298,28538160.0
2022-06-01 11:30:00,18.56,18.59,18.33,18.34,25034210.0,18.5298,18.5597,18.3001,18.3101,25034210.0
2022-06-01 12:00:00,18.34,18.34,18.12,18.24,34889590.0,18.3101,18.3101,18.0905,18.2103,34889590.0
2022-06-01 12:30:00,18.24,18.38,18.2,18.35,21598750.0,18.2103,18.3501,18.1704,18.3201,21598750.0
2022-06-01 13:00:00,18.34,18.44,18.31,18.34,22978660.0,18.3101,18.41,18.2802,18.3101,22978660.0
2022-06-01 13:30:00,18.35,18.4,18.27,18.35,19728660.0,18.3201,18.37,18.2402,18.3201,19728660.0
2022-06-01 14:00:00,18.35,18.55,18.32,18.53,25445410.0,18.3201,18.5198,18.2902,18.4998,25445410.0
2022-06-01 14:30:00,18.53,18.57,18.38,18.43,26142640.0,18.4998,18.5397,18.3501,18.4,26142640.0
2022-06-01 15:00:00,18.42,18.56,18.36,18.49,24441780.0,18.39,18.5298,18.3301,18.4599,24441780.0
2022-06-01 15:30:00,18.49,18.56,18.29,18.3,31888650.0,18.4599,18.5298,18.2602,18.2702,31888650.0
2022-06-02 09:30:00,18.29,18.82,18.2,18.75,77527680.0,18.2602,18.7893,18.1704,18.7195,77527680.0
2022-06-02 10:00:00,18.75,19.15,18.69,18.92,70214950.0,18.7195,19.1188,18.6596,18.8892,70214950.0
2022-06-02 10:30:00,18.92,19.02,18.88,18.98,35828110.0,18.8892,18.989,18.8492,18.9491,35828110.0
2022-06-02 11:00:00,18.98,19.41,18.95,19.38,48540230.0,18.9491,19.3784,18.9191,19.3484,48540230.0
2022-06-02 11:30:00,19.38,19.5,19.3,19.31,38056060.0,19.3484,19.4682,19.2686,19.2785,38056060.0
2022-06-02 12:00:00,19.31,19.47,19.31,19.45,24423550.0,19.2785,19.4383,19.2785,19.4183,24423550.0
2022-06-02 12:30:00,19.45,19.55,19.42,19.5,23559090.0,19.4183,19.5182,19.3884,19.4682,23559090.0
2022-06-02 13:00:00,19.5,19.6,19.42,19.54,30452600.0,19.4682,19.5681,19.3884,19.5082,30452600.0
2022-06-02 13:30:00,19.55,19.57,19.5,19.55,17300260.0,19.5182,19.5381,19.4682,19.5182,17300260.0
2022-06-02 14:00:00,19.55,19.62,19.51,19.54,23783690.0,19.5182,19.588,19.4782,19.5082,23783690.0
2022-06-02 14:30:00,19.54,19.59,19.37,19.38,26392270.0,19.5082,19.5581,19.3384,19.3484,26392270.0
2022-06-02 15:00:00,19.38,19.53,19.36,19.4,32583540.0,19.3484,19.4982,19.3285,19.3684,32583540.0
2022-06-02 15:30:00,19.41,19.6,19.39,19.59,39283410.0,19.3784,19.5681,19.3584,19.5581,39283410.0
2022-06-03 09:30:00,19.08,19.27,18.92,19.21,72770100.0,19.0489,19.2386,18.8892,19.1787,72770100.0
2022-06-03 10:00:00,19.22,19.33,18.93,18.96,51206010.0,19.1887,19.2985,18.8992,18.9291,51206010.0
2022-06-03 10:30:00,18.96,19.0,18.77,18.77,41275110.0,18.9291,18.969,18.7394,18.7394,41275110.0
2022-06-03 11:00:00,18.78,18.78,18.52,18.64,45263370.0,18.7494,18.7494,18.4898,18.6096,45263370.0
2022-06-03 11:30:00,18.64,18.79,18.63,18.73,26200220.0,18.6096,18.7594,18.5997,18.6995,26200220.0
2022-06-03 12:00:00,18.73,18.87,18.67,18.85,26381670.0,18.6995,18.8393,18.6396,18.8193,26381670.0
2022-06-03 12:30:00,18.85,18.94,18.79,18.93,23325630.0,18.8193,18.9091,18.7594,18.8992,23325630.0
2022-06-03 13:00:00,18.93,19.0,18.8,18.85,28005400.0,18.8992,18.969,18.7694,18.8193,28005400.0
2022-06-03 13:30:00,18.84,18.84,18.71,18.72,18983020.0,18.8093,18.8093,18.6795,18.6895,18983020.0
2022-06-03 14:00:00,18.72,18.88,18.68,18.87,21836290.0,18.6895,18.8492,18.6496,18.8393,21836290.0
2022-06-03 14:30:00,18.87,18.88,18.74,18.81,21028320.0,18.8393,18.8492,18.7095,18.7794,21028320.0
2022-06-03 15:00:00,18.81,18.83,18.66,18.78,28122410.0,18.7794,18.7993,18.6296,18.7494,28122410.0
2022-06-03 15:30:00,18.78,18.79,18.66,18.72,36670530.0,18.7494,18.7594,18.6296,18.6895,36670530.0
2022-06-06 09:30:00,19.14,19.34,18.86,19.11,46926670.0,19.1088,19.3085,18.8293,19.0789,46926670.0
2022-06-06 10:00:00,19.1,19.27,19.08,19.21,35210360.0,19.0689,19.2386,19.0489,19.1787,35210360.0
2022-06-06 10:30:00,19.2,19.25,19.08,19.12,22283820.0,19.1687,19.2186,19.0489,19.0889,22283820.0
2022-06-06 11:00:00,19.13,19.15,18.77,18.84,30021670.0,19.0988,19.1188,18.7394,18.8093,30021670.0
2022-06-06 11:30:00,18.84,18.92,18.78,18.89,21600470.0,18.8093,18.8892,18.7494,18.8592,21600470.0
2022-06-06 12:00:00,18.89,18.9,18.63,18.65,22419550.0,18.8592,18.8692,18.5997,18.6196,22419550.0
2022-06-06 12:30:00,18.65,18.83,18.56,18.81,26439820.0,18.6196,18.7993,18.5298,18.7794,26439820.0
2022-06-06 13:00:00,18.81,18.82,18.69,18.79,14948320.0,18.7794,18.7893,18.6596,18.7594,14948320.0
2022-06-06 13:30:00,18.79,19.01,18.78,19.0,20407740.0,18.7594,18.979,18.7494,18.969,20407740.0
2022-06-06 14:00:00,19.0,19.02,18.77,18.8,17192060.0,18.969,18.989,18.7394,18.7694,17192060.0
2022-06-06 14:30:00,18.8,18.83,18.69,18.77,17312900.0,18.7694,18.7993,18.6596,18.7394,17312900.0
2022-06-06 15:00:00,18.77,18.8,18.65,18.71,16542380.0,18.7394,18.7694,18.6196,18.6795,16542380.0
2022-06-06 15:30:00,18.71,18.82,18.68,18.79,26159630.0,18.6795,18.7893,18.6496,18.7594,26159630.0
2022-06-07 09:30:00,18.46,18.74,18.19,18.58,48479590.0,18.4299,18.7095,18.1604,18.5497,48479590.0
2022-06-07 10:00:00,18.57,18.71,18.45,18.68,29921500.0,18.5397,18.6795,18.4199,18.6496,29921500.0
2022-06-07 10:30:00,18.68,18.93,18.61,18.82,33162910.0,18.6496,18.8992,18.5797,18.7893,33162910.0
2022-06-07 11:00:00,18.83,18.86,18.65,18.68,20605720.0,18.7993,18.8293,18.6196,18.6496,20605720.0
2022-06-07 11:30:00,18.68,18.69,18.55,18.69,20546670.0,18.6496,18.6596,18.5198,18.6596,20546670.0
2022-06-07 12:00:00,18.69,18.73,18.6,18.65,13269010.0,18.6596,18.6995,18.5697,18.6196,13269010.0
2022-06-07 12:30:00,18.65,18.76,18.6,18.75,13096580.0,18.6196,18.7294,18.5697,18.7195,13096580.0
2022-06-07 13:00:00,18.76,18.86,18.72,18.83,14869480.0,18.7294,18.8293,18.6895,18.7993,14869480.0
2022-06-07 13:30:00,18.83,18.85,18.76,18.78,12992220.0,18.7993,18.8193,18.7294,18.7494,12992220.0
2022-06-07 14:00:00,18.78,18.89,18.75,18.86,13649290.0,18.7494,18.8592,18.7195,18.8293,13649290.0
2022-06-07 14:30:00,18.86,18.87,18.72,18.76,15286780.0,18.8293,18.8393,18.6895,18.7294,15286780.0
2022-06-07 15:00:00,18.76,18.85,18.75,18.84,14320730.0,18.7294,18.8193,18.7195,18.8093,14320730.0
2022-06-07 15:30:00,18.84,19.0,18.82,18.93,35749860.0,18.8093,18.969,18.7893,18.8992,35749860.0
2022-06-08 09:30:00,18.8,19.18,18.65,19.15,49955080.0,18.7734,19.1529,18.6236,19.1229,49955080.0
2022-06-08 10:00:00,19.15,19.17,18.89,19.01,30760740.0,19.1229,19.1429,18.8633,18.9831,30760740.0
2022-06-08 10:30:00,19.01,19.13,18.97,18.99,21852590.0,18.9831,19.1029,18.9432,18.9631,21852590.0
2022-06-08 11:00:00,18.99,19.0,18.83,18.95,19748040.0,18.9631,18.9731,18.8034,18.9232,19748040.0
2022-06-08 11:30:00,18.95,18.98,18.8,18.8,15090560.0,18.9232,18.9531,18.7734,18.7734,15090560.0
2022-06-08 12:00:00,18.8,18.86,18.67,18.73,17584000.0,18.7734,18.8333,18.6436,18.7035,17584000.0
2022-06-08 12:30:00,18.73,18.73,18.54,18.67,20579220.0,18.7035,18.7035,18.5138,18.6436,20579220.0
2022-06-08 13:00:00,18.66,18.73,18.61,18.7,15649790.0,18.6336,18.7035,18.5837,18.6735,15649790.0
2022-06-08 13:30:00,18.7,18.74,18.59,18.73,17834820.0,18.6735,18.7135,18.5637,18.7035,17834820.0
2022-06-08 14:00:00,18.73,18.79,18.61,18.64,15530180.0,18.7035,18.7634,18.5837,18.6136,15530180.0
2022-06-08 14:30:00,18.65,18.68,18.6,18.63,12320270.0,18.6236,18.6536,18.5737,18.6036,12320270.0
2022-06-08 15:00:00,18.64,18.71,18.55,18.66,18149780.0,18.6136,18.6835,18.5238,18.6336,18149780.0
2022-06-08 15:30:00,18.66,18.72,18.59,18.65,24672860.0,18.6336,18.6935,18.5637,18.6236,24672860.0
2022-06-09 09:30:00,18.48,18.83,18.43,18.79,48301150.0,18.4539,18.8034,18.4039,18.7634,48301150.0
2022-06-09 10:00:00,18.8,18.88,18.6,18.88,32555790.0,18.7734,18.8533,18.5737,18.8533,32555790.0
2022-06-09 10:30:00,18.89,18.93,18.66,18.7,26307490.0,18.8633,18.9032,18.6336,18.6735,26307490.0
2022-06-09 11:00:00,18.7,18.72,18.52,18.55,18529500.0,18.6735,18.6935,18.4938,18.5238,18529500.0
2022-06-09 11:30:00,18.56,18.71,18.54,18.66,16531630.0,18.5337,18.6835,18.5138,18.6336,16531630.0
2022-06-09 12:00:00,18.65,18.69,18.55,18.62,13042880.0,18.6236,18.6636,18.5238,18.5937,13042880.0
2022-06-09 12:30:00,18.61,18.69,18.58,18.66,14309060.0,18.5837,18.6636,18.5537,18.6336,14309060.0
2022-06-09 13:00:00,18.67,18.71,18.57,18.59,13113610.0,18.6436,18.6835,18.5437,18.5637,13113610.0
2022-06-09 13:30:00,18.59,18.59,18.43,18.53,16334730.0,18.5637,18.5637,18.4039,18.5038,16334730.0
2022-06-09 14:00:00,18.53,18.57,18.46,18.52,13564440.0,18.5038,18.5437,18.4339,18.4938,13564440.0
2022-06-09 14:30:00,18.52,18.53,18.33,18.34,16332970.0,18.4938,18.5038,18.3041,18.3141,16332970.0
2022-06-09 15:00:00,18.33,18.35,18.2,18.21,23863280.0,18.3041,18.324,18.1742,18.1842,23863280.0
2022-06-09 15:30:00,18.21,18.23,18.04,18.04,35061140.0,18.1842,18.2042,18.0145,18.0145,35061140.0
2022-06-10 09:30:00,17.6,17.7,17.25,17.38,55759920.0,17.5751,17.675,17.2256,17.3554,55759920.0
2022-06-10 10:00:00,17.37,17.37,17.02,17.12,39280190.0,17.3454,17.3454,16.9959,17.0958,39280190.0
2022-06-10 10:30:00,17.12,17.23,17.01,17.01,28485250.0,17.0958,17.2056,16.9859,16.9859,28485250.0
2022-06-10 11:00:00,17.01,17.06,16.88,16.91,26670120.0,16.9859,17.0359,16.8561,16.8861,26670120.0
2022-06-10 11:30:00,16.91,17.1,16.87,17.06,20565660.0,16.8861,17.0758,16.8461,17.0359,20565660.0
2022-06-10 12:00:00,17.06,17.11,16.97,17.02,15766240.0,17.0359,17.0858,16.946,16.9959,15766240.0
2022-06-10 12:30:00,17.02,17.12,17.0,17.05,16786440.0,16.9959,17.0958,16.9759,17.0259,16786440.0
2022-06-10 13:00:00,17.05,17.13,17.02,17.12,12346960.0,17.0259,17.1058,16.9959,17.0958,12346960.0
2022-06-10 13:30:00,17.12,17.25,17.04,17.14,18287100.0,17.0958,17.2256,17.0159,17.1157,18287100.0
2022-06-10 14:00:00,17.15,17.17,17.07,17.1,14870200.0,17.1257,17.1457,17.0458,17.0758,14870200.0
2022-06-10 14:30:00,17.1,17.21,17.06,17.17,17278760.0,17.0758,17.1857,17.0359,17.1457,17278760.0
2022-06-10 15:00:00,17.17,17.24,17.05,17.19,22631410.0,17.1457,17.2156,17.0259,17.1657,22631410.0
2022-06-10 15:30:00,17.18,17.19,16.95,16.97,43002650.0,17.1557,17.1657,16.926,16.946,43002650.0
2022-06-13 09:30:00,16.0,16.31,15.94,15.98,66773310.0,15.9774,16.2869,15.9174,15.9574,66773310.0
2022-06-13 10:00:00,15.97,16.14,15.79,15.83,42716620.0,15.9474,16.1172,15.7677,15.8076,42716620.0
2022-06-13 10:30:00,15.83,15.92,15.71,15.76,36961220.0,15.8076,15.8975,15.6878,15.7377,36961220.0
2022-06-13 11:00:00,15.76,15.87,15.66,15.77,32717400.0,15.7377,15.8475,15.6378,15.7477,32717400.0
2022-06-13 11:30:00,15.77,15.93,15.77,15.86,22569110.0,15.7477,15.9075,15.7477,15.8376,22569110.0
2022-06-13 12:00:00,15.86,15.98,15.82,15.97,23007130.0,15.8376,15.9574,15.7976,15.9474,23007130.0
2022-06-13 12:30:00,15.97,16.16,15.9,15.91,28558420.0,15.9474,16.1371,15.8775,15.8875,28558420.0
2022-06-13 13:00:00,15.91,15.94,15.86,15.89,19588110.0,15.8875,15.9174,15.8376,15.8675,19588110.0
2022-06-13 13:30:00,15.89,16.01,15.86,16.0,20162280.0,15.8675,15.9873,15.8376,15.9774,20162280.0
2022-06-13 14:00:00,16.0,16.0,15.86,15.86,18603310.0,15.9774,15.9774,15.8376,15.8376,18603310.0
2022-06-13 14:30:00,15.86,15.91,15.78,15.78,26027580.0,15.8376,15.8875,15.7577,15.7577,26027580.0
2022-06-13 15:00:00,15.78,15.9,15.67,15.68,32783190.0,15.7577,15.8775,15.6478,15.6578,32783190.0
2022-06-13 15:30:00,15.68,15.74,15.61,15.65,53382110.0,15.6578,15.7177,15.5879,15.6279,53382110.0
2022-06-14 09:30:00,15.75,15.92,15.41,15.76,52415290.0,15.7277,15.8975,15.3882,15.7377,52415290.0
2022-06-14 10:00:00,15.77,15.83,15.5,15.57,30777540.0,15.7477,15.8076,15.4781,15.548,30777540.0
2022-06-14 10:30:00,15.57,15.83,15.52,15.72,31529180.0,15.548,15.8076,15.498,15.6978,31529180.0
2022-06-14 11:00:00,15.71,15.84,15.64,15.79,26243490.0,15.6878,15.8176,15.6179,15.7677,26243490.0
2022-06-14 11:30:00,15.79,15.93,15.73,15.91,26843510.0,15.7677,15.9075,15.7077,15.8875,26843510.0
2022-06-14 12:00:00,15.91,15.91,15.74,15.77,20504970.0,15.8875,15.8875,15.7177,15.7477,20504970.0
2022-06-14 12:30:00,15.77,15.81,15.72,15.79,18400390.0,15.7477,15.7876,15.6978,15.7677,18400390.0
2022-06-14 13:00:00,15.79,16.07,15.78,15.99,27986470.0,15.7677,16.0473,15.7577,15.9674,27986470.0
2022-06-14 13:30:00,15.99,16.01,15.79,15.82,19466720.0,15.9674,15.9873,15.7677,15.7976,19466720.0
2022-06-14 14:00:00,15.82,15.89,15.77,15.88,18406030.0,15.7976,15.8675,15.7477,15.8575,18406030.0
2022-06-14 14:30:00,15.88,15.9,15.76,15.77,18731410.0,15.8575,15.8775,15.7377,15.7477,18731410.0
2022-06-14 15:00:00,15.77,15.77,15.6,15.74,27102170.0,15.7477,15.7477,15.5779,15.7177,27102170.0
2022-06-14 15:30:00,15.74,15.9,15.73,15.84,39834830.0,15.7177,15.8775,15.7077,15.8176,39834830.0
2022-06-15 09:30:00,16.1,16.35,16.06,16.15,56186950.0,16.0772,16.3269,16.0373,16.1272,56186950.0
2022-06-15 10:00:00,16.14,16.39,16.12,16.21,35058280.0,16.1172,16.3668,16.0972,16.1871,35058280.0
2022-06-15 10:30:00,16.21,16.23,16.06,16.21,29039390.0,16.1871,16.207,16.0373,16.1871,29039390.0
2022-06-15 11:00:00,16.21,16.31,16.18,16.19,26740010.0,16.1871,16.2869,16.1571,16.1671,26740010.0
2022-06-15 11:30:00,16.19,16.28,16.15,16.27,20685830.0,16.1671,16.257,16.1272,16.247,20685830.0
2022-06-15 12:00:00,16.28,16.34,16.26,16.31,15541090.0,16.257,16.3169,16.237,16.2869,15541090.0
2022-06-15 12:30:00,16.31,16.32,16.18,16.19,17358170.0,16.2869,16.2969,16.1571,16.1671,17358170.0
2022-06-15 13:00:00,16.19,16.32,16.18,16.3,14048120.0,16.1671,16.2969,16.1571,16.2769,14048120.0
2022-06-15 13:30:00,16.3,16.43,16.24,16.39,15842790.0,16.2769,16.4068,16.217,16.3668,15842790.0
2022-06-15 14:00:00,16.38,16.52,15.93,16.14,47235270.0,16.3568,16.4966,15.9075,16.1172,47235270.0
2022-06-15 14:30:00,16.13,16.81,15.93,16.46,62513100.0,16.1072,16.7862,15.9075,16.4367,62513100.0
2022-06-15 15:00:00,16.46,16.73,16.39,16.73,36881980.0,16.4367,16.7063,16.3668,16.7063,36881980.0
2022-06-15 15:30:00,16.73,16.87,16.5,16.53,54288750.0,16.7063,16.8461,16.4767,16.5066,54288750.0
2022-06-16 09:30:00,15.86,15.94,15.59,15.63,61925220.0,15.8376,15.9174,15.5679,15.6079,61925220.0
2022-06-16 10:00:00,15.63,15.73,15.54,15.67,35367740.0,15.6079,15.7077,15.518,15.6478,35367740.0
2022-06-16 10:30:00,15.67,15.67,15.47,15.48,31968590.0,15.6478,15.6478,15.4481,15.4581,31968590.0
2022-06-16 11:00:00,15.48,15.72,15.47,15.68,31950050.0,15.4581,15.6978,15.4481,15.6578,31950050.0
2022-06-16 11:30:00,15.68,15.7,15.51,15.57,22744540.0,15.6578,15.6778,15.4881,15.548,22744540.0
2022-06-16 12:00:00,15.57,15.59,15.46,15.58,19237350.0,15.548,15.5679,15.4381,15.558,19237350.0
2022-06-16 12:30:00,15.57,15.66,15.5,15.63,17354190.0,15.548,15.6378,15.4781,15.6079,17354190.0
2022-06-16 13:00:00,15.63,15.69,15.55,15.65,18185720.0,15.6079,15.6678,15.528,15.6279,18185720.0
2022-06-16 13:30:00,15.65,15.68,15.46,15.47,16561630.0,15.6279,15.6578,15.4381,15.4481,16561630.0
2022-06-16 14:00:00,15.46,15.5,15.43,15.43,15857690.0,15.4381,15.4781,15.4082,15.4082,15857690.0
2022-06-16 14:30:00,15.43,15.54,15.4,15.46,20630840.0,15.4082,15.518,15.3782,15.4381,20630840.0
2022-06-16 15:00:00,15.46,15.64,15.45,15.61,30031250.0,15.4381,15.6179,15.4281,15.5879,30031250.0
2022-06-16 15:30:00,15.61,15.63,15.47,15.6,45884690.0,15.5879,15.6079,15.4481,15.5779,45884690.0
2022-06-17 09:30:00,15.65,15.99,15.65,15.89,80972950.0,15.6279,15.9674,15.6279,15.8675,80972950.0
2022-06-17 10:00:00,15.89,15.9,15.44,15.51,40975390.0,15.8675,15.8775,15.4182,15.4881,40975390.0
2022-06-17 10:30:00,15.51,15.57,15.33,15.54,30857410.0,15.4881,15.548,15.3083,15.518,30857410.0
2022-06-17 11:00:00,15.54,15.79,15.47,15.74,32451190.0,15.518,15.7677,15.4481,15.7177,32451190.0
2022-06-17 11:30:00,15.74,15.78,15.61,15.66,21378790.0,15.7177,15.7577,15.5879,15.6378,21378790.0
2022-06-17 12:00:00,15.66,15.77,15.61,15.74,18745770.0,15.6378,15.7477,15.5879,15.7177,18745770.0
2022-06-17 12:30:00,15.74,15.87,15.71,15.81,20523970.0,15.7177,15.8475,15.6878,15.7876,20523970.0
2022-06-17 13:00:00,15.81,15.98,15.79,15.89,27883810.0,15.7876,15.9574,15.7677,15.8675,27883810.0
2022-06-17 13:30:00,15.89,15.96,15.81,15.86,19430480.0,15.8675,15.9374,15.7876,15.8376,19430480.0
2022-06-17 14:00:00,15.86,15.9,15.82,15.87,15573680.0,15.8376,15.8775,15.7976,15.8475,15573680.0
2022-06-17 14:30:00,15.87,15.93,15.81,15.82,18567440.0,15.8475,15.9075,15.7876,15.7976,18567440.0
2022-06-17 15:00:00,15.83,15.88,15.69,15.87,25508660.0,15.8076,15.8575,15.6678,15.8475,25508660.0
2022-06-17 15:30:00,15.86,15.96,15.74,15.88,48426210.0,15.8376,15.9374,15.7177,15.8575,48426210.0
2022-06-21 09:30:00,16.48,16.91,16.41,16.91,76434760.0,16.4567,16.8861,16.3868,16.8861,76434760.0
2022-06-21 10:00:00,16.91,17.01,16.84,16.85,41895540.0,16.8861,16.9859,16.8162,16.8262,41895540.0
2022-06-21 10:30:00,16.85,16.96,16.83,16.92,24417810.0,16.8262,16.936,16.8062,16.8961,24417810.0
2022-06-21 11:00:00,16.93,17.01,16.86,16.94,26032030.0,16.906,16.9859,16.8361,16.916,26032030.0
2022-06-21 11:30:00,16.94,16.99,16.75,16.75,26192870.0,16.916,16.966,16.7263,16.7263,26192870.0
2022-06-21 12:00:00,16.75,16.81,16.69,16.74,20535910.0,16.7263,16.7862,16.6664,16.7163,20535910.0
2022-06-21 12:30:00,16.75,16.9,16.72,16.89,17073580.0,16.7263,16.8761,16.6963,16.8661,17073580.0
2022-06-21 13:00:00,16.9,16.92,16.83,16.83,16194330.0,16.8761,16.8961,16.8062,16.8062,16194330.0
2022-06-21 13:30:00,16.83,16.89,16.78,16.79,13512810.0,16.8062,16.8661,16.7563,16.7662,13512810.0
2022-06-21 14:00:00,16.79,16.79,16.68,16.71,19442070.0,16.7662,16.7662,16.6564,16.6864,19442070.0
2022-06-21 14:30:00,16.71,16.75,16.66,16.71,18609760.0,16.6864,16.7263,16.6364,16.6864,18609760.0
2022-06-21 15:00:00,16.71,16.74,16.62,16.63,18847990.0,16.6864,16.7163,16.5965,16.6065,18847990.0
2022-06-21 15:30:00,16.63,16.65,16.53,16.57,35474650.0,16.6065,16.6264,16.5066,16.5466,35474650.0
2022-06-22 09:30:00,16.23,16.55,16.18,16.46,56021780.0,16.207,16.5266,16.1571,16.4367,56021780.0
2022-06-22 10:00:00,16.46,16.62,16.38,16.61,38215890.0,16.4367,16.5965,16.3568,16.5865,38215890.0
2022-06-22 10:30:00,16.61,16.66,16.47,16.5,29734780.0,16.5865,16.6364,16.4467,16.4767,29734780.0
2022-06-22 11:00:00,16.5,16.53,16.4,16.49,21580310.0,16.4767,16.5066,16.3768,16.4667,21580310.0
2022-06-22 11:30:00,16.49,16.59,16.32,16.33,22925610.0,16.4667,16.5665,16.2969,16.3069,22925610.0
2022-06-22 12:00:00,16.33,16.39,16.27,16.37,21260700.0,16.3069,16.3668,16.247,16.3468,21260700.0
2022-06-22 12:30:00,16.37,16.46,16.36,16.45,14429010.0,16.3468,16.4367,16.3369,16.4267,14429010.0
2022-06-22 13:00:00,16.45,16.49,16.39,16.46,13694800.0,16.4267,16.4667,16.3668,16.4367,13694800.0
2022-06-22 13:30:00,16.46,16.53,16.43,16.49,13240370.0,16.4367,16.5066,16.4068,16.4667,13240370.0
2022-06-22 14:00:00,16.49,16.66,16.49,16.55,25176150.0,16.4667,16.6364,16.4667,16.5266,25176150.0
2022-06-22 14:30:00,16.55,16.59,16.48,16.55,17448430.0,16.5266,16.5665,16.4567,16.5266,17448430.0
2022-06-22 15:00:00,16.55,16.58,16.41,16.42,19147830.0,16.5266,16.5565,16.3868,16.3968,19147830.0
2022-06-22 15:30:00,16.42,16.45,16.32,16.36,31292220.0,16.3968,16.4267,16.2969,16.3369,31292220.0
2022-06-23 09:30:00,16.51,16.59,15.95,16.19,64084720.0,16.4866,16.5665,15.9274,16.1671,64084720.0
2022-06-23 10:00:00,16.19,16.34,16.05,16.28,44666660.0,16.1671,16.3169,16.0273,16.257,44666660.0
2022-06-23 10:30:00,16.28,16.42,16.23,16.35,28242690.0,16.257,16.3968,16.207,16.3269,28242690.0
2022-06-23 11:00:00,16.35,16.37,16.21,16.32,24047790.0,16.3269,16.3468,16.1871,16.2969,24047790.0
2022-06-23 11:30:00,16.32,16.35,16.16,16.16,19588600.0,16.2969,16.3269,16.1371,16.1371,19588600.0
2022-06-23 12:00:00,16.17,16.17,16.01,16.13,24047490.0,16.1471,16.1471,15.9873,16.1072,24047490.0
2022-06-23 12:30:00,16.12,16.15,15.95,15.98,19681110.0,16.0972,16.1272,15.9274,15.9574,19681110.0
2022-06-23 13:00:00,15.98,16.0,15.88,15.91,21003170.0,15.9574,15.9774,15.8575,15.8875,21003170.0
2022-06-23 13:30:00,15.91,15.99,15.85,15.99,15949980.0,15.8875,15.9674,15.8276,15.9674,15949980.0
2022-06-23 14:00:00,15.99,16.02,15.94,16.01,15684590.0,15.9674,15.9973,15.9174,15.9873,15684590.0
2022-06-23 14:30:00,16.01,16.07,16.0,16.04,19132840.0,15.9873,16.0473,15.9774,16.0173,19132840.0
2022-06-23 15:00:00,16.04,16.14,16.01,16.12,20533700.0,16.0173,16.1172,15.9873,16.0972,20533700.0
2022-06-23 15:30:00,16.12,16.31,16.12,16.22,38805450.0,16.0972,16.2869,16.0972,16.1971,38805450.0
2022-06-24 09:30:00,16.5,16.7,16.31,16.6,68678680.0,16.4767,16.6764,16.2869,16.5765,68678680.0
2022-06-24 10:00:00,16.6,17.0,16.6,16.98,53884120.0,16.5765,16.9759,16.5765,16.956,53884120.0
2022-06-24 10:30:00,16.99,17.07,16.88,16.97,36348390.0,16.966,17.0458,16.8561,16.946,36348390.0
2022-06-24 11:00:00,16.96,17.03,16.8,16.87,29426020.0,16.936,17.0059,16.7762,16.8461,29426020.0
2022-06-24 11:30:00,16.87,16.87,16.77,16.84,19918060.0,16.8461,16.8461,16.7463,16.8162,19918060.0
2022-06-24 12:00:00,16.84,16.9,16.83,16.88,14675140.0,16.8162,16.8761,16.8062,16.8561,14675140.0
2022-06-24 12:30:00,16.88,16.92,16.82,16.91,10964170.0,16.8561,16.8961,16.7962,16.8861,10964170.0
2022-06-24 13:00:00,16.91,16.93,16.85,16.86,10561510.0,16.8861,16.906,16.8262,16.8361,10561510.0
2022-06-24 13:30:00,16.86,16.89,16.8,16.83,12151290.0,16.8361,16.8661,16.7762,16.8062,12151290.0
2022-06-24 14:00:00,16.83,16.92,16.81,16.9,11858550.0,16.8062,16.8961,16.7862,16.8761,11858550.0
2022-06-24 14:30:00,16.91,16.96,16.9,16.94,13420150.0,16.8861,16.936,16.8761,16.916,13420150.0
2022-06-24 15:00:00,16.94,16.95,16.88,16.9,14727070.0,16.916,16.926,16.8561,16.8761,14727070.0
2022-06-24 15:30:00,16.91,17.14,16.87,17.14,45416700.0,16.8861,17.1157,16.8461,17.1157,45416700.0
2022-06-27 09:30:00,17.31,17.33,16.63,16.8,61359540.0,17.2855,17.3055,16.6065,16.7762,61359540.0
2022-06-27 10:00:00,16.8,16.93,16.67,16.75,37685330.0,16.7762,16.906,16.6464,16.7263,37685330.0
2022-06-27 10:30:00,16.75,17.1,16.73,17.07,32656680.0,16.7263,17.0758,16.7063,17.0458,32656680.0
2022-06-27 11:00:00,17.08,17.11,16.97,17.09,28163610.0,17.0558,17.0858,16.946,17.0658,28163610.0
2022-06-27 11:30:00,17.09,17.16,17.0,17.02,25602910.0,17.0658,17.1357,16.9759,16.9959,25602910.0
2022-06-27 12:00:00,17.02,17.04,16.91,16.92,18287220.0,16.9959,17.0159,16.8861,16.8961,18287220.0
2022-06-27 12:30:00,16.92,17.02,16.88,17.01,16711870.0,16.8961,16.9959,16.8561,16.9859,16711870.0
2022-06-27 13:00:00,17.01,17.04,16.94,16.99,17495260.0,16.9859,17.0159,16.916,16.966,17495260.0
2022-06-27 13:30:00,16.99,17.0,16.87,16.88,14085370.0,16.966,16.9759,16.8461,16.8561,14085370.0
2022-06-27 14:00:00,16.88,16.98,16.86,16.95,13850130.0,16.8561,16.956,16.8361,16.926,13850130.0
2022-06-27 14:30:00,16.95,17.02,16.93,16.95,14035820.0,16.926,16.9959,16.906,16.926,14035820.0
2022-06-27 15:00:00,16.96,16.97,16.86,16.93,18536510.0,16.936,16.946,16.8361,16.906,18536510.0
2022-06-27 15:30:00,16.93,16.94,16.77,16.87,28623120.0,16.906,16.916,16.7463,16.8461,28623120.0
2022-06-28 09:30:00,16.9,17.2,16.79,16.89,51311910.0,16.8761,17.1757,16.7662,16.8661,51311910.0
2022-06-28 10:00:00,16.89,16.94,16.6,16.64,42932390.0,16.8661,16.916,16.5765,16.6165,42932390.0
2022-06-28 10:30:00,16.65,16.65,16.42,16.5,29797590.0,16.6264,16.6264,16.3968,16.4767,29797590.0
2022-06-28 11:00:00,16.5,16.53,16.31,16.32,21600080.0,16.4767,16.5066,16.2869,16.2969,21600080.0
2022-06-28 11:30:00,16.32,16.36,16.1,16.12,29585670.0,16.2969,16.3369,16.0772,16.0972,29585670.0
2022-06-28 12:00:00,16.12,16.18,16.05,16.18,24147910.0,16.0972,16.1571,16.0273,16.1571,24147910.0
2022-06-28 12:30:00,16.18,16.23,16.1,16.19,17194040.0,16.1571,16.207,16.0772,16.1671,17194040.0
2022-06-28 13:00:00,16.19,16.19,16.02,16.12,16338470.0,16.1671,16.1671,15.9973,16.0972,16338470.0
2022-06-28 13:30:00,16.12,16.15,16.08,16.1,13019250.0,16.0972,16.1272,16.0572,16.0772,13019250.0
2022-06-28 14:00:00,16.09,16.16,16.02,16.06,12891420.0,16.0672,16.1371,15.9973,16.0373,12891420.0
2022-06-28 14:30:00,16.06,16.07,15.96,16.03,16189560.0,16.0373,16.0473,15.9374,16.0073,16189560.0
2022-06-28 15:00:00,16.02,16.06,15.94,16.03,20618050.0,15.9973,16.0373,15.9174,16.0073,20618050.0
2022-06-28 15:30:00,16.03,16.06,15.97,15.98,35380870.0,16.0073,16.0373,15.9474,15.9574,35380870.0
2022-06-29 09:30:00,15.81,15.82,15.17,15.44,87201170.0,15.7876,15.7976,15.1485,15.4182,87201170.0
2022-06-29 10:00:00,15.45,15.62,15.25,15.43,43745680.0,15.4281,15.5979,15.2284,15.4082,43745680.0
2022-06-29 10:30:00,15.42,15.6,15.38,15.44,32930640.0,15.3982,15.5779,15.3582,15.4182,32930640.0
2022-06-29 11:00:00,15.44,15.47,15.34,15.46,27487390.0,15.4182,15.4481,15.3183,15.4381,27487390.0
2022-06-29 11:30:00,15.46,15.58,15.42,15.5,22016970.0,15.4381,15.558,15.3982,15.4781,22016970.0
2022-06-29 12:00:00,15.49,15.51,15.3,15.31,15891950.0,15.4681,15.4881,15.2784,15.2883,15891950.0
2022-06-29 12:30:00,15.31,15.44,15.29,15.42,17174880.0,15.2883,15.4182,15.2684,15.3982,17174880.0
2022-06-29 13:00:00,15.42,15.47,15.33,15.4,16034420.0,15.3982,15.4481,15.3083,15.3782,16034420.0
2022-06-29 13:30:00,15.4,15.45,15.37,15.44,15547070.0,15.3782,15.4281,15.3483,15.4182,15547070.0
2022-06-29 14:00:00,15.44,15.5,15.41,15.45,17190420.0,15.4182,15.4781,15.3882,15.4281,17190420.0
2022-06-29 14:30:00,15.46,15.46,15.34,15.4,14174290.0,15.4381,15.4381,15.3183,15.3782,14174290.0
2022-06-29 15:00:00,15.4,15.51,15.38,15.5,23455670.0,15.3782,15.4881,15.3582,15.4781,23455670.0
2022-06-29 15:30:00,15.51,15.56,15.43,15.55,36231900.0,15.4881,15.538,15.4082,15.528,36231900.0
2022-06-30 09:30:00,15.35,15.43,14.96,15.02,79831080.0,15.3283,15.4082,14.9388,14.9987,79831080.0
2022-06-30 10:00:00,15.02,15.06,14.86,14.9,53323410.0,14.9987,15.0387,14.839,14.8789,53323410.0
2022-06-30 10:30:00,14.9,15.09,14.88,15.08,43044000.0,14.8789,15.0687,14.8589,15.0587,43044000.0
2022-06-30 11:00:00,15.08,15.47,15.05,15.44,47967330.0,15.0587,15.4481,15.0287,15.4182,47967330.0
2022-06-30 11:30:00,15.44,15.45,15.3,15.42,34221270.0,15.4182,15.4281,15.2784,15.3982,34221270.0
2022-06-30 12:00:00,15.43,15.5,15.26,15.49,30325890.0,15.4082,15.4781,15.2384,15.4681,30325890.0
2022-06-30 12:30:00,15.49,15.57,15.4,15.43,28852260.0,15.4681,15.548,15.3782,15.4082,28852260.0
2022-06-30 13:00:00,15.43,15.47,15.25,15.3,22621650.0,15.4082,15.4481,15.2284,15.2784,22621650.0
2022-06-30 13:30:00,15.3,15.41,15.27,15.37,24053370.0,15.2784,15.3882,15.2484,15.3483,24053370.0
2022-06-30 14:00:00,15.37,15.37,15.24,15.33,25010480.0,15.3483,15.3483,15.2184,15.3083,25010480.0
2022-06-30 14:30:00,15.33,15.35,15.22,15.22,22343760.0,15.3083,15.3283,15.1985,15.1985,22343760.0
2022-06-30 15:00:00,15.22,15.24,15.08,15.23,36916630.0,15.1985,15.2184,15.0587,15.2085,36916630.0
2022-06-30 15:30:00,15.23,15.34,15.05,15.16,65237060.0,15.2085,15.3183,15.0287,15.1386,65237060.0
2022-07-01 09:30:00,14.9,15.06,14.59,14.84,79013770.0,14.8789,15.0387,14.5694,14.819,79013770.0
2022-07-01 10:00:00,14.85,14.97,14.6,14.61,45034860.0,14.829,14.9488,14.5793,14.5893,45034860.0
2022-07-01 10:30:00,14.61,14.71,14.52,14.66,38910310.0,14.5893,14.6892,14.4995,14.6393,38910310.0
2022-07-01 11:00:00,14.66,14.76,14.58,14.65,25781450.0,14.6393,14.7391,14.5594,14.6293,25781450.0
2022-07-01 11:30:00,14.64,14.73,14.54,14.57,21322800.0,14.6193,14.7092,14.5194,14.5494,21322800.0
2022-07-01 12:00:00,14.56,14.65,14.5,14.63,20779860.0,14.5394,14.6293,14.4795,14.6093,20779860.0
2022-07-01 12:30:00,14.63,14.64,14.46,14.46,26672660.0,14.6093,14.6193,14.4395,14.4395,26672660.0
2022-07-01 13:00:00,14.46,14.48,14.41,14.45,25889630.0,14.4395,14.4595,14.3896,14.4296,25889630.0
2022-07-01 13:30:00,14.45,14.54,14.45,14.51,26469740.0,14.4296,14.5194,14.4296,14.4895,26469740.0
2022-07-01 14:00:00,14.51,14.6,14.4,14.57,30301990.0,14.4895,14.5793,14.3796,14.5494,30301990.0
2022-07-01 14:30:00,14.57,14.64,14.55,14.61,24502470.0,14.5494,14.6193,14.5294,14.5893,24502470.0
2022-07-01 15:00:00,14.61,14.62,14.48,14.5,28124280.0,14.5893,14.5993,14.4595,14.4795,28124280.0
2022-07-01 15:30:00,14.5,14.59,14.47,14.52,46707100.0,14.4795,14.5694,14.4495,14.4995,46707100.0
2022-07-05 09:30:00,14.18,14.35,14.06,14.27,78433390.0,14.1599,14.3297,14.0401,14.2498,78433390.0
2022-07-05 10:00:00,14.27,14.61,14.16,14.55,56222990.0,14.2498,14.5893,14.14,14.5294,56222990.0
2022-07-05 10:30:00,14.55,14.88,14.52,14.62,66954340.0,14.5294,14.8589,14.4995,14.5993,66954340.0
2022-07-05 11:00:00,14.61,14.62,14.47,14.51,35637090.0,14.5893,14.5993,14.4495,14.4895,35637090.0
2022-07-05 11:30:00,14.5,14.65,14.47,14.6,27993890.0,14.4795,14.6293,14.4495,14.5793,27993890.0
2022-07-05 12:00:00,14.6,14.73,14.53,14.73,28446450.0,14.5793,14.7092,14.5094,14.7092,28446450.0
2022-07-05 12:30:00,14.73,14.75,14.6,14.6,20998810.0,14.7092,14.7291,14.5793,14.5793,20998810.0
2022-07-05 13:00:00,14.61,14.86,14.6,14.83,31456990.0,14.5893,14.839,14.5793,14.809,31456990.0
2022-07-05 13:30:00,14.83,14.94,14.79,14.83,33848260.0,14.809,14.9189,14.7691,14.809,33848260.0
2022-07-05 14:00:00,14.83,14.86,14.75,14.84,23262200.0,14.809,14.839,14.7291,14.819,23262200.0
2022-07-05 14:30:00,14.84,14.94,14.82,14.86,27357330.0,14.819,14.9189,14.799,14.839,27357330.0
2022-07-05 15:00:00,14.86,14.92,14.78,14.91,32164470.0,14.839,14.8989,14.7591,14.8889,32164470.0
2022-07-05 15:30:00,14.91,14.97,14.88,14.96,37825920.0,14.8889,14.9488,14.8589,14.9388,37825920.0
2022-07-06 09:30:00,15.01,15.17,14.84,15.04,64522930.0,14.9888,15.1485,14.819,15.0187,64522930.0
2022-07-06 10:00:00,15.03,15.04,14.79,14.88,38639460.0,15.0087,15.0187,14.7691,14.8589,38639460.0
2022-07-06 10:30:00,14.87,15.22,14.84,15.21,41484310.0,14.849,15.1985,14.819,15.1885,41484310.0
2022-07-06 11:00:00,15.21,15.24,14.98,14.99,32553740.0,15.1885,15.2184,14.9588,14.9688,32553740.0
2022-07-06 11:30:00,14.99,15.03,14.92,14.99,27877640.0,14.9688,15.0087,14.8989,14.9688,27877640.0
2022-07-06 12:00:00,14.99,15.08,14.96,15.05,20261510.0,14.9688,15.0587,14.9388,15.0287,20261510.0
2022-07-06 12:30:00,15.04,15.09,15.02,15.08,14446230.0,15.0187,15.0687,14.9987,15.0587,14446230.0
2022-07-06 13:00:00,15.08,15.16,15.08,15.13,18087600.0,15.0587,15.1386,15.0587,15.1086,18087600.0
2022-07-06 13:30:00,15.13,15.15,15.1,15.12,13553160.0,15.1086,15.1286,15.0786,15.0986,13553160.0
2022-07-06 14:00:00,15.12,15.27,14.98,15.14,42880750.0,15.0986,15.2484,14.9588,15.1186,42880750.0
2022-07-06 14:30:00,15.14,15.29,15.09,15.29,35329170.0,15.1186,15.2684,15.0687,15.2684,35329170.0
2022-07-06 15:00:00,15.29,15.32,15.19,15.28,34028030.0,15.2684,15.2983,15.1685,15.2584,34028030.0
2022-07-06 15:30:00,15.28,15.31,15.03,15.13,41154650.0,15.2584,15.2883,15.0087,15.1086,41154650.0
2022-07-07 09:30:00,15.46,15.66,15.39,15.58,70622300.0,15.4381,15.6378,15.3682,15.558,70622300.0
2022-07-07 10:00:00,15.58,15.64,15.46,15.6,50002360.0,15.558,15.6179,15.4381,15.5779,50002360.0
2022-07-07 10:30:00,15.6,15.67,15.53,15.62,36116200.0,15.5779,15.6478,15.508,15.5979,36116200.0
2022-07-07 11:00:00,15.63,15.72,15.57,15.59,31273360.0,15.6079,15.6978,15.548,15.5679,31273360.0
2022-07-07 11:30:00,15.59,15.76,15.58,15.75,30255290.0,15.5679,15.7377,15.558,15.7277,30255290.0
2022-07-07 12:00:00,15.75,15.81,15.71,15.8,25461310.0,15.7277,15.7876,15.6878,15.7776,25461310.0
2022-07-07 12:30:00,15.8,15.82,15.76,15.79,20378620.0,15.7776,15.7976,15.7377,15.7677,20378620.0
2022-07-07 13:00:00,15.79,15.82,15.76,15.79,13649190.0,15.7677,15.7976,15.7377,15.7677,13649190.0
2022-07-07 13:30:00,15.79,15.88,15.78,15.88,15424390.0,15.7677,15.8575,15.7577,15.8575,15424390.0
2022-07-07 14:00:00,15.88,15.94,15.86,15.92,17471320.0,15.8575,15.9174,15.8376,15.8975,17471320.0
2022-07-07 14:30:00,15.93,15.93,15.84,15.89,21008010.0,15.9075,15.9075,15.8176,15.8675,21008010.0
2022-07-07 15:00:00,15.89,15.92,15.85,15.87,20704570.0,15.8675,15.8975,15.8276,15.8475,20704570.0
2022-07-07 15:30:00,15.87,15.92,15.81,15.87,39950340.0,15.8475,15.8975,15.7876,15.8475,39950340.0
2022-07-08 09:30:00,15.43,15.7,15.41,15.45,58729750.0,15.4082,15.6778,15.3882,15.4281,58729750.0
2022-07-08 10:00:00,15.45,15.64,15.39,15.62,40518630.0,15.4281,15.6179,15.3682,15.5979,40518630.0
2022-07-08 10:30:00,15.63,15.78,15.62,15.77,30978650.0,15.6079,15.7577,15.5979,15.7477,30978650.0
2022-07-08 11:00:00,15.77,16.04,15.77,16.0,35898660.0,15.7477,16.0173,15.7477,15.9774,35898660.0
2022-07-08 11:30:00,16.0,16.01,15.81,15.88,26409890.0,15.9774,15.9873,15.7876,15.8575,26409890.0
2022-07-08 12:00:00,15.88,15.88,15.64,15.65,23518400.0,15.8575,15.8575,15.6179,15.6279,23518400.0
2022-07-08 12:30:00,15.64,15.66,15.56,15.6,26532730.0,15.6179,15.6378,15.538,15.5779,26532730.0
2022-07-08 13:00:00,15.6,15.73,15.54,15.72,23888170.0,15.5779,15.7077,15.518,15.6978,23888170.0
2022-07-08 13:30:00,15.73,15.83,15.7,15.74,21506240.0,15.7077,15.8076,15.6778,15.7177,21506240.0
2022-07-08 14:00:00,15.74,15.87,15.7,15.87,20598610.0,15.7177,15.8475,15.6778,15.8475,20598610.0
2022-07-08 14:30:00,15.87,15.93,15.81,15.86,22665590.0,15.8475,15.9075,15.7876,15.8376,22665590.0
2022-07-08 15:00:00,15.86,15.87,15.77,15.79,18531130.0,15.8376,15.8475,15.7477,15.7677,18531130.0
2022-07-08 15:30:00,15.79,15.88,15.77,15.84,30986800.0,15.7677,15.8575,15.7477,15.8176,30986800.0
2022-07-11 09:30:00,15.52,15.53,15.04,15.15,61254200.0,15.498,15.508,15.0187,15.1286,61254200.0
2022-07-11 10:00:00,15.15,15.24,15.05,15.13,39185580.0,15.1286,15.2184,15.0287,15.1086,39185580.0
2022-07-11 10:30:00,15.13,15.31,15.12,15.17,30491900.0,15.1086,15.2883,15.0986,15.1485,30491900.0
2022-07-11 11:00:00,15.17,15.29,15.13,15.23,23464600.0,15.1485,15.2684,15.1086,15.2085,23464600.0
2022-07-11 11:30:00,15.23,15.27,15.15,15.18,16151400.0,15.2085,15.2484,15.1286,15.1585,16151400.0
2022-07-11 12:00:00,15.18,15.24,15.14,15.22,12615650.0,15.1585,15.2184,15.1186,15.1985,12615650.0
2022-07-11 12:30:00,15.22,15.28,15.2,15.23,13753600.0,15.1985,15.2584,15.1785,15.2085,13753600.0
2022-07-11 13:00:00,15.23,15.33,15.23,15.32,18394090.0,15.2085,15.3083,15.2085,15.2983,18394090.0
2022-07-11 13:30:00,15.32,15.37,15.31,15.33,17295680.0,15.2983,15.3483,15.2883,15.3083,17295680.0
2022-07-11 14:00:00,15.33,15.33,15.25,15.25,18167040.0,15.3083,15.3083,15.2284,15.2284,18167040.0
2022-07-11 14:30:00,15.25,15.26,15.15,15.15,15117210.0,15.2284,15.2384,15.1286,15.1286,15117210.0
2022-07-11 15:00:00,15.15,15.16,15.08,15.15,20589420.0,15.1286,15.1386,15.0587,15.1286,20589420.0
2022-07-11 15:30:00,15.15,15.2,15.1,15.15,31108210.0,15.1286,15.1785,15.0786,15.1286,31108210.0
2022-07-12 09:30:00,15.27,15.43,15.02,15.02,58322450.0,15.2484,15.4082,14.9987,14.9987,58322450.0
2022-07-12 10:00:00,15.02,15.08,14.88,15.01,44098310.0,14.9987,15.0587,14.8589,14.9888,44098310.0
2022-07-12 10:30:00,15.01,15.16,15.0,15.1,27476580.0,14.9888,15.1386,14.9788,15.0786,27476580.0
2022-07-12 11:00:00,15.1,15.26,15.07,15.24,26759860.0,15.0786,15.2384,15.0487,15.2184,26759860.0
2022-07-12 11:30:00,15.24,15.33,15.22,15.31,24914770.0,15.2184,15.3083,15.1985,15.2883,24914770.0
2022-07-12 12:00:00,15.31,15.36,15.24,15.28,16759030.0,15.2883,15.3383,15.2184,15.2584,16759030.0
2022-07-12 12:30:00,15.28,15.31,15.21,15.24,14531400.0,15.2584,15.2883,15.1885,15.2184,14531400.0
2022-07-12 13:00:00,15.24,15.3,15.15,15.18,16638820.0,15.2184,15.2784,15.1286,15.1585,16638820.0
2022-07-12 13:30:00,15.17,15.27,15.16,15.25,12463780.0,15.1485,15.2484,15.1386,15.2284,12463780.0
2022-07-12 14:00:00,15.25,15.28,15.2,15.27,12777960.0,15.2284,15.2584,15.1785,15.2484,12777960.0
2022-07-12 14:30:00,15.27,15.28,15.15,15.16,15044970.0,15.2484,15.2584,15.1286,15.1386,15044970.0
2022-07-12 15:00:00,15.16,15.16,15.04,15.05,25548520.0,15.1386,15.1386,15.0187,15.0287,25548520.0
2022-07-12 15:30:00,15.05,15.11,14.98,15.08,36740520.0,15.0287,15.0886,14.9588,15.0587,36740520.0
2022-07-13 09:30:00,14.6,14.95,14.47,14.91,80375590.0,14.5793,14.9288,14.4495,14.8889,80375590.0
2022-07-13 10:00:00,14.92,15.01,14.77,14.99,45156010.0,14.8989,14.9888,14.7491,14.9688,45156010.0
2022-07-13 10:30:00,14.99,15.38,14.95,15.28,47663710.0,14.9688,15.3582,14.9288,15.2584,47663710.0
2022-07-13 11:00:00,15.28,15.37,15.15,15.15,30428930.0,15.2584,15.3483,15.1286,15.1286,30428930.0
2022-07-13 11:30:00,15.15,15.21,15.06,15.16,26930860.0,15.1286,15.1885,15.0387,15.1386,26930860.0
2022-07-13 12:00:00,15.16,15.26,15.12,15.18,26154000.0,15.1386,15.2384,15.0986,15.1585,26154000.0
2022-07-13 12:30:00,15.18,15.28,15.16,15.28,17526320.0,15.1585,15.2584,15.1386,15.2584,17526320.0
2022-07-13 13:00:00,15.28,15.35,15.23,15.26,19219790.0,15.2584,15.3283,15.2085,15.2384,19219790.0
2022-07-13 13:30:00,15.25,15.33,15.19,15.32,14750220.0,15.2284,15.3083,15.1685,15.2983,14750220.0
2022-07-13 14:00:00,15.32,15.32,15.16,15.31,20430500.0,15.2983,15.2983,15.1386,15.2883,20430500.0
2022-07-13 14:30:00,15.31,15.33,15.22,15.3,13567860.0,15.2883,15.3083,15.1985,15.2784,13567860.0
2022-07-13 15:00:00,15.3,15.31,15.18,15.2,17249630.0,15.2784,15.2883,15.1585,15.1785,17249630.0
2022-07-13 15:30:00,15.2,15.22,15.14,15.16,28851610.0,15.1785,15.1985,15.1186,15.1386,28851610.0
2022-07-14 09:30:00,15.11,15.19,14.85,14.95,51861950.0,15.0886,15.1685,14.829,14.9288,51861950.0
2022-07-14 10:00:00,14.95,14.97,14.75,14.83,36951720.0,14.9288,14.9488,14.7291,14.809,36951720.0
2022-07-14 10:30:00,14.83,14.93,14.73,14.85,28335180.0,14.809,14.9089,14.7092,14.829,28335180.0
2022-07-14 11:00:00,14.85,15.0,14.85,14.95,27131210.0,14.829,14.9788,14.829,14.9288,27131210.0
2022-07-14 11:30:00,14.95,15.1,14.91,15.08,18591600.0,14.9288,15.0786,14.8889,15.0587,18591600.0
2022-07-14 12:00:00,15.08,15.11,15.01,15.02,16175080.0,15.0587,15.0886,14.9888,14.9987,16175080.0
2022-07-14 12:30:00,15.02,15.05,14.95,15.01,12518810.0,14.9987,15.0287,14.9288,14.9888,12518810.0
2022-07-14 13:00:00,15.01,15.21,14.98,15.19,17082270.0,14.9888,15.1885,14.9588,15.1685,17082270.0
2022-07-14 13:30:00,15.19,15.35,15.15,15.3,30163750.0,15.1685,15.3283,15.1286,15.2784,30163750.0
2022-07-14 14:00:00,15.3,15.42,15.24,15.4,24395510.0,15.2784,15.3982,15.2184,15.3782,24395510.0
2022-07-14 14:30:00,15.4,15.47,15.34,15.39,25723810.0,15.3782,15.4481,15.3183,15.3682,25723810.0
2022-07-14 15:00:00,15.39,15.42,15.3,15.41,25354010.0,15.3682,15.3982,15.2784,15.3882,25354010.0
2022-07-14 15:30:00,15.41,15.43,15.29,15.37,33012100.0,15.3882,15.4082,15.2684,15.3483,33012100.0
2022-07-15 09:30:00,15.66,15.74,15.44,15.55,60055730.0,15.6378,15.7177,15.4182,15.528,60055730.0
2022-07-15 10:00:00,15.57,15.71,15.47,15.66,35821840.0,15.548,15.6878,15.4481,15.6378,35821840.0
2022-07-15 10:30:00,15.67,15.68,15.5,15.59,20494810.0,15.6478,15.6578,15.4781,15.5679,20494810.0
2022-07-15 11:00:00,15.59,15.67,15.58,15.62,17890770.0,15.5679,15.6478,15.558,15.5979,17890770.0
2022-07-15 11:30:00,15.62,15.65,15.56,15.56,14606420.0,15.5979,15.6279,15.538,15.538,14606420.0
2022-07-15 12:00:00,15.57,15.58,15.48,15.55,14797060.0,15.548,15.558,15.4581,15.528,14797060.0
2022-07-15 12:30:00,15.55,15.58,15.49,15.56,11254530.0,15.528,15.558,15.4681,15.538,11254530.0
2022-07-15 13:00:00,15.56,15.59,15.52,15.58,9712550.0,15.538,15.5679,15.498,15.558,9712550.0
2022-07-15 13:30:00,15.58,15.64,15.57,15.64,12213720.0,15.558,15.6179,15.548,15.6179,12213720.0
2022-07-15 14:00:00,15.64,15.65,15.57,15.61,11265950.0,15.6179,15.6279,15.548,15.5879,11265950.0
2022-07-15 14:30:00,15.61,15.67,15.6,15.65,11632870.0,15.5879,15.6478,15.5779,15.6279,11632870.0
2022-07-15 15:00:00,15.65,15.73,15.62,15.69,18301210.0,15.6279,15.7077,15.5979,15.6678,18301210.0
2022-07-15 15:30:00,15.69,15.78,15.63,15.76,33751300.0,15.6678,15.7577,15.6079,15.7377,33751300.0
2022-07-18 09:30:00,16.31,16.71,16.22,16.61,92932620.0,16.2869,16.6864,16.1971,16.5865,92932620.0
2022-07-18 10:00:00,16.62,16.66,16.37,16.48,49313230.0,16.5965,16.6364,16.3468,16.4567,49313230.0
2022-07-18 10:30:00,16.48,16.6,16.42,16.53,35143270.0,16.4567,16.5765,16.3968,16.5066,35143270.0
2022-07-18 11:00:00,16.53,16.64,16.51,16.61,26605800.0,16.5066,16.6165,16.4866,16.5865,26605800.0
2022-07-18 11:30:00,16.61,16.84,16.56,16.82,33006840.0,16.5865,16.8162,16.5366,16.7962,33006840.0
2022-07-18 12:00:00,16.82,16.9,16.75,16.76,35285700.0,16.7962,16.8761,16.7263,16.7363,35285700.0
2022-07-18 12:30:00,16.76,16.78,16.65,16.67,23604000.0,16.7363,16.7563,16.6264,16.6464,23604000.0
2022-07-18 13:00:00,16.67,16.71,16.52,16.55,28103620.0,16.6464,16.6864,16.4966,16.5266,28103620.0
2022-07-18 13:30:00,16.55,16.56,16.21,16.22,40764730.0,16.5266,16.5366,16.1871,16.1971,40764730.0
2022-07-18 14:00:00,16.22,16.32,16.11,16.22,44573910.0,16.1971,16.2969,16.0872,16.1971,44573910.0
2022-07-18 14:30:00,16.22,16.3,16.06,16.09,31408290.0,16.1971,16.2769,16.0373,16.0672,31408290.0
2022-07-18 15:00:00,16.09,16.22,16.07,16.13,29525040.0,16.0672,16.1971,16.0473,16.1072,29525040.0
2022-07-18 15:30:00,16.12,16.13,16.0,16.1,40881700.0,16.0972,16.1072,15.9774,16.0772,40881700.0
2022-07-19 09:30:00,16.49,16.56,16.17,16.38,72843790.0,16.4667,16.5366,16.1471,16.3568,72843790.0
2022-07-19 10:00:00,16.38,16.44,16.22,16.41,42604770.0,16.3568,16.4167,16.1971,16.3868,42604770.0
2022-07-19 10:30:00,16.42,16.58,16.36,16.57,35943610.0,16.3968,16.5565,16.3369,16.5466,35943610.0
2022-07-19 11:00:00,16.57,16.68,16.53,16.67,38044050.0,16.5466,16.6564,16.5066,16.6464,38044050.0
2022-07-19 11:30:00,16.67,16.75,16.63,16.69,33747250.0,16.6464,16.7263,16.6065,16.6664,33747250.0
2022-07-19 12:00:00,16.69,16.72,16.61,16.69,24379180.0,16.6664,16.6963,16.5865,16.6664,24379180.0
2022-07-19 12:30:00,16.69,16.82,16.69,16.82,29231030.0,16.6664,16.7962,16.6664,16.7962,29231030.0
2022-07-19 13:00:00,16.82,16.93,16.81,16.89,42195270.0,16.7962,16.906,16.7862,16.8661,42195270.0
2022-07-19 13:30:00,16.89,17.07,16.88,17.03,47395710.0,16.8661,17.0458,16.8561,17.0059,47395710.0
2022-07-19 14:00:00,17.03,17.11,16.84,16.87,45344360.0,17.0059,17.0858,16.8162,16.8461,45344360.0
2022-07-19 14:30:00,16.87,16.99,16.85,16.92,39612180.0,16.8461,16.966,16.8262,16.8961,39612180.0
2022-07-19 15:00:00,16.92,17.01,16.86,16.97,33672480.0,16.8961,16.9859,16.8361,16.946,33672480.0
2022-07-19 15:30:00,16.97,17.02,16.92,16.99,43082520.0,16.946,16.9959,16.8961,16.966,43082520.0
2022-07-20 09:30:00,16.95,17.21,16.8,17.06,68387850.0,16.926,17.1857,16.7762,17.0359,68387850.0
2022-07-20 10:00:00,17.07,17.57,17.01,17.56,67085370.0,17.0458,17.5451,16.9859,17.5352,67085370.0
2022-07-20 10:30:00,17.56,17.9,17.53,17.8,72584070.0,17.5352,17.8747,17.5052,17.7748,72584070.0
2022-07-20 11:00:00,17.8,17.81,17.63,17.71,49736100.0,17.7748,17.7848,17.6051,17.6849,49736100.0
2022-07-20 11:30:00,17.72,17.83,17.65,17.76,37409900.0,17.6949,17.8048,17.625,17.7349,37409900.0
2022-07-20 12:00:00,17.76,17.81,17.69,17.7,28656880.0,17.7349,17.7848,17.665,17.675,28656880.0
2022-07-20 12:30:00,17.7,17.85,17.46,17.65,50628700.0,17.675,17.8247,17.4353,17.625,50628700.0
2022-07-20 13:00:00,17.65,17.66,17.43,17.57,36653010.0,17.625,17.635,17.4053,17.5451,36653010.0
2022-07-20 13:30:00,17.57,17.66,17.52,17.54,28018120.0,17.5451,17.635,17.4952,17.5152,28018120.0
2022-07-20 14:00:00,17.54,17.74,17.54,17.7,28523060.0,17.5152,17.7149,17.5152,17.675,28523060.0
2022-07-20 14:30:00,17.7,17.77,17.66,17.73,27820130.0,17.675,17.7449,17.635,17.7049,27820130.0
2022-07-20 15:00:00,17.74,17.92,17.72,17.92,41311840.0,17.7149,17.8946,17.6949,17.8946,41311840.0
2022-07-20 15:30:00,17.92,17.93,17.79,17.8,50319850.0,17.8946,17.9046,17.7648,17.7748,50319850.0
2022-07-21 09:30:00,17.89,17.98,17.65,17.89,64390310.0,17.8647,17.9546,17.625,17.8647,64390310.0
2022-07-21 10:00:00,17.88,18.02,17.56,17.62,53065350.0,17.8547,17.9945,17.5352,17.5951,53065350.0
2022-07-21 10:30:00,17.62,17.91,17.54,17.89,40773810.0,17.5951,17.8847,17.5152,17.8647,40773810.0
2022-07-21 11:00:00,17.89,17.97,17.75,17.88,33114760.0,17.8647,17.9446,17.7249,17.8547,33114760.0
2022-07-21 11:30:00,17.89,18.0,17.84,17.97,31105960.0,17.8647,17.9745,17.8148,17.9446,31105960.0
2022-07-21 12:00:00,17.97,18.13,17.96,18.11,34995480.0,17.9446,18.1043,17.9346,18.0844,34995480.0
2022-07-21 12:30:00,18.1,18.14,17.97,18.05,21886780.0,18.0744,18.1143,17.9446,18.0245,21886780.0
2022-07-21 13:00:00,18.05,18.06,17.87,17.93,19918730.0,18.0245,18.0344,17.8447,17.9046,19918730.0
2022-07-21 13:30:00,17.93,17.95,17.85,17.94,18822180.0,17.9046,17.9246,17.8247,17.9146,18822180.0
2022-07-21 14:00:00,17.94,18.0,17.93,17.99,16173280.0,17.9146,17.9745,17.9046,17.9645,16173280.0
2022-07-21 14:30:00,17.99,17.99,17.88,17.93,17789200.0,17.9645,17.9645,17.8547,17.9046,17789200.0
2022-07-21 15:00:00,17.93,17.99,17.87,17.91,22681970.0,17.9046,17.9645,17.8447,17.8847,22681970.0
2022-07-21 15:30:00,17.91,18.06,17.91,18.05,35008660.0,17.8847,18.0344,17.8847,18.0245,35008660.0
2022-07-22 09:30:00,17.89,17.97,17.51,17.51,63075760.0,17.8647,17.9446,17.4852,17.4852,63075760.0
2022-07-22 10:00:00,17.51,17.6,17.35,17.48,57569450.0,17.4852,17.5751,17.3255,17.4553,57569450.0
2022-07-22 10:30:00,17.48,17.69,17.41,17.64,36037930.0,17.4553,17.665,17.3854,17.615,36037930.0
2022-07-22 11:00:00,17.64,17.66,17.39,17.42,32521940.0,17.615,17.635,17.3654,17.3954,32521940.0
2022-07-22 11:30:00,17.42,17.43,17.22,17.37,29499020.0,17.3954,17.4053,17.1956,17.3454,29499020.0
2022-07-22 12:00:00,17.37,17.42,17.26,17.31,24437040.0,17.3454,17.3954,17.2356,17.2855,24437040.0
2022-07-22 12:30:00,17.31,17.37,17.24,17.26,17849680.0,17.2855,17.3454,17.2156,17.2356,17849680.0
2022-07-22 13:00:00,17.26,17.26,17.17,17.23,21489490.0,17.2356,17.2356,17.1457,17.2056,21489490.0
2022-07-22 13:30:00,17.23,17.26,17.14,17.24,18846510.0,17.2056,17.2356,17.1157,17.2156,18846510.0
2022-07-22 14:00:00,17.24,17.24,17.15,17.19,15427990.0,17.2156,17.2156,17.1257,17.1657,15427990.0
2022-07-22 14:30:00,17.19,17.28,17.16,17.26,18902620.0,17.1657,17.2556,17.1357,17.2356,18902620.0
2022-07-22 15:00:00,17.25,17.31,17.2,17.29,25757140.0,17.2256,17.2855,17.1757,17.2655,25757140.0
2022-07-22 15:30:00,17.29,17.33,17.21,17.32,38448500.0,17.2655,17.3055,17.1857,17.2955,38448500.0
2022-07-25 09:30:00,17.02,17.12,16.74,16.96,68729240.0,16.9959,17.0958,16.7163,16.936,68729240.0
2022-07-25 10:00:00,16.96,16.99,16.65,16.77,42625270.0,16.936,16.966,16.6264,16.7463,42625270.0
2022-07-25 10:30:00,16.77,16.88,16.72,16.79,31559100.0,16.7463,16.8561,16.6963,16.7662,31559100.0
2022-07-25 11:00:00,16.79,16.85,16.66,16.79,23176450.0,16.7662,16.8262,16.6364,16.7662,23176450.0
2022-07-25 11:30:00,16.79,16.9,16.78,16.86,21631280.0,16.7662,16.8761,16.7563,16.8361,21631280.0
2022-07-25 12:00:00,16.86,16.89,16.79,16.86,16161740.0,16.8361,16.8661,16.7662,16.8361,16161740.0
2022-07-25 12:30:00,16.85,16.99,16.83,16.93,23459980.0,16.8262,16.966,16.8062,16.906,23459980.0
2022-07-25 13:00:00,16.93,16.97,16.88,16.89,16250420.0,16.906,16.946,16.8561,16.8661,16250420.0
2022-07-25 13:30:00,16.89,16.92,16.79,16.8,17250390.0,16.8661,16.8961,16.7662,16.7762,17250390.0
2022-07-25 14:00:00,16.8,16.86,16.76,16.85,18444100.0,16.7762,16.8361,16.7363,16.8262,18444100.0
2022-07-25 14:30:00,16.85,16.93,16.84,16.85,19980580.0,16.8262,16.906,16.8162,16.8262,19980580.0
2022-07-25 15:00:00,16.85,16.87,16.76,16.82,25132010.0,16.8262,16.8461,16.7363,16.7962,25132010.0
2022-07-25 15:30:00,16.82,17.04,16.8,17.03,41470700.0,16.7962,17.0159,16.7762,17.0059,41470700.0
2022-07-26 09:30:00,16.9,16.92,16.67,16.82,44945580.0,16.8761,16.8961,16.6464,16.7962,44945580.0
2022-07-26 10:00:00,16.82,16.92,16.69,16.72,33131200.0,16.7962,16.8961,16.6664,16.6963,33131200.0
2022-07-26 10:30:00,16.72,16.77,16.65,16.77,26547720.0,16.6963,16.7463,16.6264,16.7463,26547720.0
2022-07-26 11:00:00,16.77,16.79,16.58,16.59,24624840.0,16.7463,16.7662,16.5565,16.5665,24624840.0
2022-07-26 11:30:00,16.59,16.62,16.52,16.52,21993930.0,16.5665,16.5965,16.4966,16.4966,21993930.0
2022-07-26 12:00:00,16.52,16.6,16.51,16.59,17782010.0,16.4966,16.5765,16.4866,16.5665,17782010.0
2022-07-26 12:30:00,16.59,16.66,16.55,16.64,15944160.0,16.5665,16.6364,16.5266,16.6165,15944160.0
2022-07-26 13:00:00,16.64,16.69,16.62,16.67,15183570.0,16.6165,16.6664,16.5965,16.6464,15183570.0
2022-07-26 13:30:00,16.68,16.68,16.6,16.61,12187400.0,16.6564,16.6564,16.5765,16.5865,12187400.0
2022-07-26 14:00:00,16.61,16.7,16.54,16.54,16270870.0,16.5865,16.6764,16.5166,16.5166,16270870.0
2022-07-26 14:30:00,16.54,16.57,16.51,16.56,13969960.0,16.5166,16.5466,16.4866,16.5366,13969960.0
2022-07-26 15:00:00,16.56,16.57,16.48,16.52,19344370.0,16.5366,16.5466,16.4567,16.4966,19344370.0
2022-07-26 15:30:00,16.52,16.58,16.48,16.53,29108620.0,16.4966,16.5565,16.4567,16.5066,29108620.0
2022-07-27 09:30:00,17.03,17.4,16.91,17.31,62489940.0,17.0059,17.3754,16.8861,17.2855,62489940.0
2022-07-27 10:00:00,17.31,17.53,17.29,17.4,42494740.0,17.2855,17.5052,17.2655,17.3754,42494740.0
2022-07-27 10:30:00,17.41,17.47,17.33,17.45,29403810.0,17.3854,17.4453,17.3055,17.4253,29403810.0
2022-07-27 11:00:00,17.46,17.49,17.34,17.38,22105450.0,17.4353,17.4653,17.3155,17.3554,22105450.0
2022-07-27 11:30:00,17.38,17.4,17.28,17.33,20105790.0,17.3554,17.3754,17.2556,17.3055,20105790.0
2022-07-27 12:00:00,17.33,17.39,17.27,17.37,16457610.0,17.3055,17.3654,17.2456,17.3454,16457610.0
2022-07-27 12:30:00,17.37,17.38,17.29,17.3,14175930.0,17.3454,17.3554,17.2655,17.2755,14175930.0
2022-07-27 13:00:00,17.3,17.37,17.25,17.34,18795150.0,17.2755,17.3454,17.2256,17.3155,18795150.0
2022-07-27 13:30:00,17.34,17.41,17.31,17.37,16705710.0,17.3155,17.3854,17.2855,17.3454,16705710.0
2022-07-27 14:00:00,17.39,17.5,17.31,17.47,31913720.0,17.3654,17.4752,17.2855,17.4453,31913720.0
2022-07-27 14:30:00,17.47,17.78,17.36,17.7,46957290.0,17.4453,17.7548,17.3354,17.675,46957290.0
2022-07-27 15:00:00,17.7,17.92,17.64,17.92,38338060.0,17.675,17.8946,17.615,17.8946,38338060.0
2022-07-27 15:30:00,17.92,17.94,17.77,17.79,53348580.0,17.8946,17.9146,17.7449,17.7648,53348580.0
2022-07-28 09:30:00,17.95,18.14,17.68,17.76,64531130.0,17.9246,18.1143,17.655,17.7349,64531130.0
2022-07-28 10:00:00,17.77,17.87,17.49,17.54,41444100.0,17.7449,17.8447,17.4653,17.5152,41444100.0
2022-07-28 10:30:00,17.54,17.72,17.44,17.72,37246630.0,17.5152,17.6949,17.4153,17.6949,37246630.0
2022-07-28 11:00:00,17.72,17.95,17.7,17.95,36472520.0,17.6949,17.9246,17.675,17.9246,36472520.0
2022-07-28 11:30:00,17.95,17.96,17.85,17.89,22285440.0,17.9246,17.9346,17.8247,17.8647,22285440.0
2022-07-28 12:00:00,17.89,17.91,17.77,17.86,15889800.0,17.8647,17.8847,17.7449,17.8347,15889800.0
2022-07-28 12:30:00,17.86,17.89,17.76,17.76,13163520.0,17.8347,17.8647,17.7349,17.7349,13163520.0
2022-07-28 13:00:00,17.77,17.87,17.71,17.81,16427850.0,17.7449,17.8447,17.6849,17.7848,16427850.0
2022-07-28 13:30:00,17.8,17.98,17.8,17.95,19954020.0,17.7748,17.9546,17.7748,17.9246,19954020.0
2022-07-28 14:00:00,17.95,17.96,17.87,17.91,12792500.0,17.9246,17.9346,17.8447,17.8847,12792500.0
2022-07-28 14:30:00,17.91,17.99,17.88,17.99,16733040.0,17.8847,17.9645,17.8547,17.9645,16733040.0
2022-07-28 15:00:00,17.99,18.08,17.97,18.08,27573600.0,17.9645,18.0544,17.9446,18.0544,27573600.0
2022-07-28 15:30:00,18.08,18.08,17.94,17.99,30786150.0,18.0544,18.0544,17.9146,17.9645,30786150.0
2022-07-29 09:30:00,17.81,18.07,17.69,17.93,48505060.0,17.7848,18.0444,17.665,17.9046,48505060.0
2022-07-29 10:00:00,17.92,18.06,17.81,17.96,32548810.0,17.8946,18.0344,17.7848,17.9346,32548810.0
2022-07-29 10:30:00,17.96,17.99,17.85,17.87,26699770.0,17.9346,17.9645,17.8247,17.8447,26699770.0
2022-07-29 11:00:00,17.87,17.93,17.73,17.78,25618260.0,17.8447,17.9046,17.7049,17.7548,25618260.0
2022-07-29 11:30:00,17.78,17.89,17.77,17.87,15533300.0,17.7548,17.8647,17.7449,17.8447,15533300.0
2022-07-29 12:00:00,17.87,17.92,17.82,17.9,13359660.0,17.8447,17.8946,17.7948,17.8747,13359660.0
2022-07-29 12:30:00,17.89,18.02,17.88,18.01,14244090.0,17.8647,17.9945,17.8547,17.9845,14244090.0
2022-07-29 13:00:00,18.01,18.21,17.99,18.18,28246220.0,17.9845,18.1842,17.9645,18.1543,28246220.0
2022-07-29 13:30:00,18.18,18.24,18.12,18.13,22751370.0,18.1543,18.2142,18.0944,18.1043,22751370.0
2022-07-29 14:00:00,18.13,18.17,18.1,18.17,18086260.0,18.1043,18.1443,18.0744,18.1443,18086260.0
2022-07-29 14:30:00,18.17,18.21,18.12,18.13,15701590.0,18.1443,18.1842,18.0944,18.1043,15701590.0
2022-07-29 15:00:00,18.13,18.18,18.09,18.15,19961540.0,18.1043,18.1543,18.0644,18.1243,19961540.0
2022-07-29 15:30:00,18.15,18.24,18.12,18.16,32962230.0,18.1243,18.2142,18.0944,18.1343,32962230.0
2022-08-01 09:30:00,18.19,18.48,17.99,18.37,61085130.0,18.1643,18.4539,17.9645,18.344,61085130.0
2022-08-01 10:00:00,18.37,18.79,18.33,18.54,55001900.0,18.344,18.7634,18.3041,18.5138,55001900.0
2022-08-01 10:30:00,18.55,18.85,18.51,18.79,34404450.0,18.5238,18.8233,18.4838,18.7634,34404450.0
2022-08-01 11:00:00,18.79,18.83,18.61,18.62,24579730.0,18.7634,18.8034,18.5837,18.5937,24579730.0
2022-08-01 11:30:00,18.62,18.66,18.51,18.64,23702120.0,18.5937,18.6336,18.4838,18.6136,23702120.0
2022-08-01 12:00:00,18.64,18.67,18.48,18.55,17741840.0,18.6136,18.6436,18.4539,18.5238,17741840.0
2022-08-01 12:30:00,18.55,18.58,18.49,18.53,16350910.0,18.5238,18.5537,18.4638,18.5038,16350910.0
2022-08-01 13:00:00,18.52,18.52,18.34,18.35,20685560.0,18.4938,18.4938,18.3141,18.324,20685560.0
2022-08-01 13:30:00,18.35,18.38,18.24,18.31,18212090.0,18.324,18.354,18.2142,18.2841,18212090.0
2022-08-01 14:00:00,18.31,18.48,18.28,18.44,17877770.0,18.2841,18.4539,18.2541,18.4139,17877770.0
2022-08-01 14:30:00,18.44,18.57,18.41,18.55,18223870.0,18.4139,18.5437,18.384,18.5238,18223870.0
2022-08-01 15:00:00,18.55,18.6,18.39,18.39,21807470.0,18.5238,18.5737,18.364,18.364,21807470.0
2022-08-01 15:30:00,18.39,18.49,18.36,18.44,28858560.0,18.364,18.4638,18.334,18.4139,28858560.0
2022-08-02 09:30:00,18.13,18.5,18.09,18.36,47161850.0,18.1043,18.4738,18.0644,18.334,47161850.0
2022-08-02 10:00:00,18.36,18.38,18.13,18.35,30348190.0,18.334,18.354,18.1043,18.324,30348190.0
2022-08-02 10:30:00,18.35,18.58,18.23,18.51,34158330.0,18.324,18.5537,18.2042,18.4838,34158330.0
2022-08-02 11:00:00,18.5,18.54,18.36,18.49,24003280.0,18.4738,18.5138,18.334,18.4638,24003280.0
2022-08-02 11:30:00,18.49,18.58,18.38,18.54,22893940.0,18.4638,18.5537,18.354,18.5138,22893940.0
2022-08-02 12:00:00,18.54,18.9,18.53,18.87,37833160.0,18.5138,18.8733,18.5038,18.8433,37833160.0
2022-08-02 12:30:00,18.87,18.94,18.79,18.85,24561470.0,18.8433,18.9132,18.7634,18.8233,24561470.0
2022-08-02 13:00:00,18.85,18.87,18.62,18.64,23675230.0,18.8233,18.8433,18.5937,18.6136,23675230.0
2022-08-02 13:30:00,18.64,18.64,18.47,18.54,28763560.0,18.6136,18.6136,18.4439,18.5138,28763560.0
2022-08-02 14:00:00,18.55,18.71,18.48,18.68,23668430.0,18.5238,18.6835,18.4539,18.6536,23668430.0
2022-08-02 14:30:00,18.68,18.74,18.58,18.6,24358370.0,18.6536,18.7135,18.5537,18.5737,24358370.0
2022-08-02 15:00:00,18.59,18.65,18.52,18.64,21124060.0,18.5637,18.6236,18.4938,18.6136,21124060.0
2022-08-02 15:30:00,18.64,18.66,18.52,18.53,26620570.0,18.6136,18.6336,18.4938,18.5038,26620570.0
2022-08-03 09:30:00,18.18,18.54,18.14,18.49,57843990.0,18.1543,18.5138,18.1143,18.4638,57843990.0
2022-08-03 10:00:00,18.49,18.69,18.43,18.55,41034170.0,18.4638,18.6636,18.4039,18.5238,41034170.0
2022-08-03 10:30:00,18.55,18.57,18.34,18.49,23627510.0,18.5238,18.5437,18.3141,18.4638,23627510.0
2022-08-03 11:00:00,18.49,18.54,18.41,18.51,19449830.0,18.4638,18.5138,18.384,18.4838,19449830.0
2022-08-03 11:30:00,18.51,18.62,18.48,18.58,20316790.0,18.4838,18.5937,18.4539,18.5537,20316790.0
2022-08-03 12:00:00,18.59,18.62,18.5,18.57,15552520.0,18.5637,18.5937,18.4738,18.5437,15552520.0
2022-08-03 12:30:00,18.57,18.74,18.56,18.7,18296850.0,18.5437,18.7135,18.5337,18.6735,18296850.0
2022-08-03 13:00:00,18.71,18.8,18.7,18.77,15968170.0,18.6835,18.7734,18.6735,18.7434,15968170.0
2022-08-03 13:30:00,18.76,18.78,18.69,18.75,12726640.0,18.7335,18.7534,18.6636,18.7235,12726640.0
2022-08-03 14:00:00,18.76,18.85,18.72,18.82,14612060.0,18.7335,18.8233,18.6935,18.7934,14612060.0
2022-08-03 14:30:00,18.82,18.87,18.8,18.82,13669560.0,18.7934,18.8433,18.7734,18.7934,13669560.0
2022-08-03 15:00:00,18.82,18.86,18.77,18.81,15905930.0,18.7934,18.8333,18.7434,18.7834,15905930.0
2022-08-03 15:30:00,18.81,18.97,18.81,18.89,35053490.0,18.7834,18.9432,18.7834,18.8633,35053490.0
2022-08-04 09:30:00,18.85,19.17,18.76,19.08,57787090.0,18.8233,19.1429,18.7335,19.053,57787090.0
2022-08-04 10:00:00,19.08,19.24,18.91,19.0,37757560.0,19.053,19.2128,18.8832,18.9731,37757560.0
2022-08-04 10:30:00,19.01,19.02,18.77,18.93,32173660.0,18.9831,18.9931,18.7434,18.9032,32173660.0
2022-08-04 11:00:00,18.93,18.95,18.8,18.86,23706100.0,18.9032,18.9232,18.7734,18.8333,23706100.0
2022-08-04 11:30:00,18.86,19.06,18.81,19.03,24708350.0,18.8333,19.033,18.7834,19.0031,24708350.0
2022-08-04 12:00:00,19.03,19.17,19.01,19.13,20152170.0,19.0031,19.1429,18.9831,19.1029,20152170.0
2022-08-04 12:30:00,19.13,19.13,18.96,19.01,14742180.0,19.1029,19.1029,18.9332,18.9831,14742180.0
2022-08-04 13:00:00,19.01,19.17,19.01,19.13,17198590.0,18.9831,19.1429,18.9831,19.1029,17198590.0
2022-08-04 13:30:00,19.13,19.21,19.11,19.16,16333930.0,19.1029,19.1828,19.083,19.1329,16333930.0
2022-08-04 14:00:00,19.16,19.17,19.08,19.16,12378070.0,19.1329,19.1429,19.053,19.1329,12378070.0
2022-08-04 14:30:00,19.16,19.23,19.08,19.2,16055810.0,19.1329,19.2028,19.053,19.1728,16055810.0
2022-08-04 15:00:00,19.2,19.27,19.17,19.23,18766480.0,19.1728,19.2427,19.1429,19.2028,18766480.0
2022-08-04 15:30:00,19.23,19.24,19.13,19.22,23450370.0,19.2028,19.2128,19.1029,19.1928,23450370.0
2022-08-05 09:30:00,18.81,19.01,18.75,18.86,47049370.0,18.7834,18.9831,18.7235,18.8333,47049370.0
2022-08-05 10:00:00,18.87,19.23,18.81,19.14,34990080.0,18.8433,19.2028,18.7834,19.1129,34990080.0
2022-08-05 10:30:00,19.14,19.18,19.04,19.05,21769130.0,19.1129,19.1529,19.0131,19.023,21769130.0
2022-08-05 11:00:00,19.05,19.05,18.68,18.68,26818490.0,19.023,19.023,18.6536,18.6536,26818490.0
2022-08-05 11:30:00,18.68,18.79,18.67,18.76,19097240.0,18.6536,18.7634,18.6436,18.7335,19097240.0
2022-08-05 12:00:00,18.77,18.88,18.76,18.85,14648940.0,18.7434,18.8533,18.7335,18.8233,14648940.0
2022-08-05 12:30:00,18.85,18.95,18.74,18.94,15947100.0,18.8233,18.9232,18.7135,18.9132,15947100.0
2022-08-05 13:00:00,18.94,19.04,18.9,19.0,16897750.0,18.9132,19.0131,18.8733,18.9731,16897750.0
2022-08-05 13:30:00,19.0,19.08,18.88,18.92,16284420.0,18.9731,19.053,18.8533,18.8932,16284420.0
2022-08-05 14:00:00,18.92,18.98,18.87,18.87,15159940.0,18.8932,18.9531,18.8433,18.8433,15159940.0
2022-08-05 14:30:00,18.87,18.95,18.85,18.9,13102260.0,18.8433,18.9232,18.8233,18.8733,13102260.0
2022-08-05 15:00:00,18.9,18.97,18.85,18.95,17292960.0,18.8733,18.9432,18.8233,18.9232,17292960.0
2022-08-05 15:30:00,18.95,19.02,18.89,18.99,26749120.0,18.9232,18.9931,18.8633,18.9631,26749120.0
2022-08-08 09:30:00,17.5,18.24,17.36,18.05,135442830.0,17.4752,18.2142,17.3354,18.0245,135442830.0
2022-08-08 10:00:00,18.05,18.21,17.87,17.91,68521280.0,18.0245,18.1842,17.8447,17.8847,68521280.0
2022-08-08 10:30:00,17.92,17.99,17.63,17.65,70759400.0,17.8946,17.9645,17.6051,17.625,70759400.0
2022-08-08 11:00:00,17.65,17.78,17.42,17.45,55239900.0,17.625,17.7548,17.3954,17.4253,55239900.0
2022-08-08 11:30:00,17.45,17.5,17.24,17.44,59474020.0,17.4253,17.4752,17.2156,17.4153,59474020.0
2022-08-08 12:00:00,17.44,17.53,17.28,17.33,52445830.0,17.4153,17.5052,17.2556,17.3055,52445830.0
2022-08-08 12:30:00,17.33,17.56,17.31,17.47,38084240.0,17.3055,17.5352,17.2855,17.4453,38084240.0
2022-08-08 13:00:00,17.46,17.6,17.44,17.5,34941870.0,17.4353,17.5751,17.4153,17.4752,34941870.0
2022-08-08 13:30:00,17.49,17.54,17.45,17.52,26064560.0,17.4653,17.5152,17.4253,17.4952,26064560.0
2022-08-08 14:00:00,17.51,17.52,17.37,17.45,27166600.0,17.4852,17.4952,17.3454,17.4253,27166600.0
2022-08-08 14:30:00,17.45,17.47,17.35,17.42,27174040.0,17.4253,17.4453,17.3255,17.3954,27174040.0
2022-08-08 15:00:00,17.42,17.65,17.4,17.62,46015510.0,17.3954,17.625,17.3754,17.5951,46015510.0
2022-08-08 15:30:00,17.62,17.85,17.56,17.8,93023270.0,17.5951,17.8247,17.5352,17.7748,93023270.0
2022-08-09 09:30:00,17.25,17.45,17.08,17.09,90337790.0,17.2256,17.4253,17.0558,17.0658,90337790.0
2022-08-09 10:00:00,17.09,17.18,17.03,17.15,46864420.0,17.0658,17.1557,17.0059,17.1257,46864420.0
2022-08-09 10:30:00,17.15,17.2,17.05,17.14,33538580.0,17.1257,17.1757,17.0259,17.1157,33538580.0
2022-08-09 11:00:00,17.14,17.16,17.01,17.09,33557640.0,17.1157,17.1357,16.9859,17.0658,33557640.0
2022-08-09 11:30:00,17.09,17.1,16.84,16.86,41786090.0,17.0658,17.0758,16.8162,16.8361,41786090.0
2022-08-09 12:00:00,16.86,16.88,16.74,16.75,39908930.0,16.8361,16.8561,16.7163,16.7263,39908930.0
2022-08-09 12:30:00,16.75,16.83,16.72,16.82,30856690.0,16.7263,16.8062,16.6963,16.7962,30856690.0
2022-08-09 13:00:00,16.82,16.95,16.82,16.95,33450070.0,16.7962,16.926,16.7962,16.926,33450070.0
2022-08-09 13:30:00,16.94,17.03,16.86,17.02,31879450.0,16.916,17.0059,16.8361,16.9959,31879450.0
2022-08-09 14:00:00,17.03,17.04,16.96,17.0,26861840.0,17.0059,17.0159,16.936,16.9759,26861840.0
2022-08-09 14:30:00,17.0,17.12,16.99,17.08,33933590.0,16.9759,17.0958,16.966,17.0558,33933590.0
2022-08-09 15:00:00,17.08,17.17,17.06,17.14,29965150.0,17.0558,17.1457,17.0359,17.1157,29965150.0
2022-08-09 15:30:00,17.14,17.17,17.08,17.09,42887330.0,17.1157,17.1457,17.0558,17.0658,42887330.0
2022-08-10 09:30:00,17.7,17.71,17.39,17.52,65188060.0,17.675,17.6849,17.3654,17.4952,65188060.0
2022-08-10 10:00:00,17.52,17.59,17.32,17.38,39148630.0,17.4952,17.5651,17.2955,17.3554,39148630.0
2022-08-10 10:30:00,17.37,17.64,17.34,17.62,32511590.0,17.3454,17.615,17.3155,17.5951,32511590.0
2022-08-10 11:00:00,17.62,17.78,17.62,17.77,36461940.0,17.5951,17.7548,17.5951,17.7449,36461940.0
2022-08-10 11:30:00,17.77,17.97,17.76,17.95,40768570.0,17.7449,17.9446,17.7349,17.9246,40768570.0
2022-08-10 12:00:00,17.95,18.02,17.77,17.84,40769920.0,17.9246,17.9945,17.7449,17.8148,40769920.0
2022-08-10 12:30:00,17.84,17.87,17.78,17.81,22418530.0,17.8148,17.8447,17.7548,17.7848,22418530.0
2022-08-10 13:00:00,17.81,17.93,17.75,17.91,22165490.0,17.7848,17.9046,17.7249,17.8847,22165490.0
2022-08-10 13:30:00,17.91,17.99,17.87,17.96,21467160.0,17.8847,17.9645,17.8447,17.9346,21467160.0
2022-08-10 14:00:00,17.96,18.0,17.92,17.98,15878470.0,17.9346,17.9745,17.8946,17.9546,15878470.0
2022-08-10 14:30:00,17.98,18.08,17.94,18.01,32270360.0,17.9546,18.0544,17.9146,17.9845,32270360.0
2022-08-10 15:00:00,18.01,18.12,17.97,18.11,33401130.0,17.9845,18.0944,17.9446,18.0844,33401130.0
2022-08-10 15:30:00,18.11,18.11,18.02,18.1,40747910.0,18.0844,18.0844,17.9945,18.0744,40747910.0
2022-08-11 09:30:00,18.12,18.48,18.01,18.45,64566500.0,18.0944,18.4539,17.9845,18.4239,64566500.0
2022-08-11 10:00:00,18.45,18.71,18.45,18.57,50695610.0,18.4239,18.6835,18.4239,18.5437,50695610.0
2022-08-11 10:30:00,18.57,18.64,18.43,18.49,35769510.0,18.5437,18.6136,18.4039,18.4638,35769510.0
2022-08-11 11:00:00,18.49,18.5,18.19,18.29,37281510.0,18.4638,18.4738,18.1643,18.2641,37281510.0
2022-08-11 11:30:00,18.28,18.38,18.14,18.22,30328120.0,18.2541,18.354,18.1143,18.1942,30328120.0
2022-08-11 12:00:00,18.22,18.28,18.1,18.17,21959130.0,18.1942,18.2541,18.0744,18.1443,21959130.0
2022-08-11 12:30:00,18.17,18.23,18.15,18.21,15528550.0,18.1443,18.2042,18.1243,18.1842,15528550.0
2022-08-11 13:00:00,18.21,18.25,18.1,18.21,17787720.0,18.1842,18.2242,18.0744,18.1842,17787720.0
2022-08-11 13:30:00,18.21,18.23,18.11,18.13,18441190.0,18.1842,18.2042,18.0844,18.1043,18441190.0
2022-08-11 14:00:00,18.13,18.15,18.07,18.13,19963100.0,18.1043,18.1243,18.0444,18.1043,19963100.0
2022-08-11 14:30:00,18.13,18.14,17.95,18.01,23196570.0,18.1043,18.1143,17.9246,17.9845,23196570.0
2022-08-11 15:00:00,18.01,18.03,17.92,17.96,24898170.0,17.9845,18.0045,17.8946,17.9346,24898170.0
2022-08-11 15:30:00,17.96,17.99,17.88,17.94,34647820.0,17.9346,17.9645,17.8547,17.9146,34647820.0
2022-08-12 09:30:00,18.16,18.35,17.95,18.34,61993000.0,18.1343,18.324,17.9246,18.3141,61993000.0
2022-08-12 10:00:00,18.34,18.56,18.21,18.5,58233130.0,18.3141,18.5337,18.1842,18.4738,58233130.0
2022-08-12 10:30:00,18.5,18.5,18.28,18.45,36530500.0,18.4738,18.4738,18.2541,18.4239,36530500.0
2022-08-12 11:00:00,18.45,18.53,18.42,18.46,30140560.0,18.4239,18.5038,18.3939,18.4339,30140560.0
2022-08-12 11:30:00,18.46,18.51,18.38,18.38,20476920.0,18.4339,18.4838,18.354,18.354,20476920.0
2022-08-12 12:00:00,18.38,18.54,18.37,18.54,20155650.0,18.354,18.5138,18.344,18.5138,20155650.0
2022-08-12 12:30:00,18.54,18.54,18.46,18.49,14319330.0,18.5138,18.5138,18.4339,18.4638,14319330.0
2022-08-12 13:00:00,18.49,18.57,18.48,18.52,15980890.0,18.4638,18.5437,18.4539,18.4938,15980890.0
2022-08-12 13:30:00,18.52,18.56,18.49,18.53,15940680.0,18.4938,18.5337,18.4638,18.5038,15940680.0
2022-08-12 14:00:00,18.53,18.58,18.52,18.57,14919230.0,18.5038,18.5537,18.4938,18.5437,14919230.0
2022-08-12 14:30:00,18.57,18.64,18.56,18.63,21001630.0,18.5437,18.6136,18.5337,18.6036,21001630.0
2022-08-12 15:00:00,18.63,18.68,18.59,18.67,23873370.0,18.6036,18.6536,18.5637,18.6436,23873370.0
2022-08-12 15:30:00,18.67,18.72,18.62,18.71,33204810.0,18.6436,18.6935,18.5937,18.6835,33204810.0
2022-08-15 09:30:00,18.71,19.06,18.63,18.94,59776660.0,18.6835,19.033,18.6036,18.9132,59776660.0
2022-08-15 10:00:00,18.94,18.95,18.62,18.72,37093130.0,18.9132,18.9232,18.5937,18.6935,37093130.0
2022-08-15 10:30:00,18.72,18.82,18.65,18.66,28139600.0,18.6935,18.7934,18.6236,18.6336,28139600.0
2022-08-15 11:00:00,18.66,18.78,18.61,18.77,23995000.0,18.6336,18.7534,18.5837,18.7434,23995000.0
2022-08-15 11:30:00,18.77,18.91,18.76,18.87,25522070.0,18.7434,18.8832,18.7335,18.8433,25522070.0
2022-08-15 12:00:00,18.87,18.91,18.79,18.83,17100220.0,18.8433,18.8832,18.7634,18.8034,17100220.0
2022-08-15 12:30:00,18.82,18.88,18.77,18.87,18225210.0,18.7934,18.8533,18.7434,18.8433,18225210.0
2022-08-15 13:00:00,18.87,18.93,18.82,18.89,19762160.0,18.8433,18.9032,18.7934,18.8633,19762160.0
2022-08-15 13:30:00,18.9,18.91,18.83,18.87,14635770.0,18.8733,18.8832,18.8034,18.8433,14635770.0
2022-08-15 14:00:00,18.87,18.88,18.76,18.8,18665750.0,18.8433,18.8533,18.7335,18.7734,18665750.0
2022-08-15 14:30:00,18.8,18.91,18.78,18.89,17241760.0,18.7734,18.8832,18.7534,18.8633,17241760.0
2022-08-15 15:00:00,18.9,19.03,18.89,19.02,27209250.0,18.8733,19.0031,18.8633,18.9931,27209250.0
2022-08-15 15:30:00,19.02,19.16,18.99,19.03,49969410.0,18.9931,19.1329,18.9631,19.0031,49969410.0
2022-08-16 09:30:00,18.92,19.01,18.63,18.83,57876840.0,18.8932,18.9831,18.6036,18.8034,57876840.0
2022-08-16 10:00:00,18.83,18.83,18.63,18.65,34190800.0,18.8034,18.8034,18.6036,18.6236,34190800.0
2022-08-16 10:30:00,18.65,18.78,18.5,18.66,36239760.0,18.6236,18.7534,18.4738,18.6336,36239760.0
2022-08-16 11:00:00,18.65,18.82,18.62,18.82,23451810.0,18.6236,18.7934,18.5937,18.7934,23451810.0
2022-08-16 11:30:00,18.82,18.93,18.81,18.92,20933290.0,18.7934,18.9032,18.7834,18.8932,20933290.0
2022-08-16 12:00:00,18.92,18.98,18.88,18.9,18420610.0,18.8932,18.9531,18.8533,18.8733,18420610.0
2022-08-16 12:30:00,18.9,18.93,18.83,18.92,12749630.0,18.8733,18.9032,18.8034,18.8932,12749630.0
2022-08-16 13:00:00,18.92,18.99,18.89,18.97,14421540.0,18.8932,18.9631,18.8633,18.9432,14421540.0
2022-08-16 13:30:00,18.98,19.11,18.97,19.04,24012440.0,18.9531,19.083,18.9432,19.0131,24012440.0
2022-08-16 14:00:00,19.04,19.14,19.02,19.04,16791460.0,19.0131,19.1129,18.9931,19.0131,16791460.0
2022-08-16 14:30:00,19.03,19.03,18.72,18.85,29521160.0,19.0031,19.0031,18.6935,18.8233,29521160.0
2022-08-16 15:00:00,18.85,18.89,18.78,18.87,20211190.0,18.8233,18.8633,18.7534,18.8433,20211190.0
2022-08-16 15:30:00,18.87,18.95,18.84,18.88,26687260.0,18.8433,18.9232,18.8133,18.8533,26687260.0
2022-08-17 09:30:00,18.53,18.69,18.38,18.47,53541550.0,18.5038,18.6636,18.354,18.4439,53541550.0
2022-08-17 10:00:00,18.47,18.53,18.23,18.3,38398790.0,18.4439,18.5038,18.2042,18.2741,38398790.0
2022-08-17 10:30:00,18.3,18.36,18.19,18.21,32170710.0,18.2741,18.334,18.1643,18.1842,32170710.0
2022-08-17 11:00:00,18.21,18.34,18.19,18.28,28196450.0,18.1842,18.3141,18.1643,18.2541,28196450.0
2022-08-17 11:30:00,18.28,18.32,18.15,18.2,23985320.0,18.2541,18.2941,18.1243,18.1742,23985320.0
2022-08-17 12:00:00,18.2,18.27,18.15,18.22,20494060.0,18.1742,18.2442,18.1243,18.1942,20494060.0
2022-08-17 12:30:00,18.22,18.31,18.21,18.25,14889290.0,18.1942,18.2841,18.1842,18.2242,14889290.0
2022-08-17 13:00:00,18.25,18.29,18.19,18.29,14557080.0,18.2242,18.2641,18.1643,18.2641,14557080.0
2022-08-17 13:30:00,18.29,18.32,18.24,18.26,12110110.0,18.2641,18.2941,18.2142,18.2342,12110110.0
2022-08-17 14:00:00,18.26,18.5,18.22,18.48,37587900.0,18.2342,18.4738,18.1942,18.4539,37587900.0
2022-08-17 14:30:00,18.48,18.57,18.44,18.46,22271370.0,18.4539,18.5437,18.4139,18.4339,22271370.0
2022-08-17 15:00:00,18.46,18.52,18.31,18.39,20521840.0,18.4339,18.4938,18.2841,18.364,20521840.0
2022-08-17 15:30:00,18.39,18.4,18.32,18.34,23329090.0,18.364,18.374,18.2941,18.3141,23329090.0
2022-08-18 09:30:00,18.3,18.53,18.18,18.44,50622810.0,18.2741,18.5038,18.1543,18.4139,50622810.0
2022-08-18 10:00:00,18.44,18.57,18.35,18.46,34737970.0,18.4139,18.5437,18.324,18.4339,34737970.0
2022-08-18 10:30:00,18.46,18.73,18.41,18.71,37003450.0,18.4339,18.7035,18.384,18.6835,37003450.0
2022-08-18 11:00:00,18.71,18.82,18.61,18.8,33992170.0,18.6835,18.7934,18.5837,18.7734,33992170.0
2022-08-18 11:30:00,18.8,18.87,18.74,18.8,20989210.0,18.7734,18.8433,18.7135,18.7734,20989210.0
2022-08-18 12:00:00,18.8,18.85,18.69,18.71,19373130.0,18.7734,18.8233,18.6636,18.6835,19373130.0
2022-08-18 12:30:00,18.71,18.74,18.61,18.68,19915560.0,18.6835,18.7135,18.5837,18.6536,19915560.0
2022-08-18 13:00:00,18.68,18.81,18.63,18.79,20522130.0,18.6536,18.7834,18.6036,18.7634,20522130.0
2022-08-18 13:30:00,18.8,18.84,18.77,18.78,12751920.0,18.7734,18.8133,18.7434,18.7534,12751920.0
2022-08-18 14:00:00,18.78,18.8,18.72,18.74,13419510.0,18.7534,18.7734,18.6935,18.7135,13419510.0
2022-08-18 14:30:00,18.74,18.77,18.68,18.75,13051130.0,18.7135,18.7434,18.6536,18.7235,13051130.0
2022-08-18 15:00:00,18.75,18.82,18.72,18.8,16270860.0,18.7235,18.7934,18.6935,18.7734,16270860.0
2022-08-18 15:30:00,18.81,18.82,18.73,18.77,23716860.0,18.7834,18.7934,18.7035,18.7434,23716860.0
2022-08-19 09:30:00,18.41,18.52,18.09,18.11,64228130.0,18.384,18.4938,18.0644,18.0844,64228130.0
2022-08-19 10:00:00,18.11,18.18,17.98,18.02,40296790.0,18.0844,18.1543,17.9546,17.9945,40296790.0
2022-08-19 10:30:00,18.02,18.07,17.92,17.93,31343050.0,17.9945,18.0444,17.8946,17.9046,31343050.0
2022-08-19 11:00:00,17.92,17.98,17.9,17.96,23465350.0,17.8946,17.9546,17.8747,17.9346,23465350.0
2022-08-19 11:30:00,17.95,18.02,17.88,17.94,24711340.0,17.9246,17.9945,17.8547,17.9146,24711340.0
2022-08-19 12:00:00,17.94,17.98,17.89,17.93,15969220.0,17.9146,17.9546,17.8647,17.9046,15969220.0
2022-08-19 12:30:00,17.93,17.99,17.9,17.95,12439600.0,17.9046,17.9645,17.8747,17.9246,12439600.0
2022-08-19 13:00:00,17.95,17.98,17.83,17.84,15660570.0,17.9246,17.9546,17.8048,17.8148,15660570.0
2022-08-19 13:30:00,17.84,17.89,17.77,17.88,19196610.0,17.8148,17.8647,17.7449,17.8547,19196610.0
2022-08-19 14:00:00,17.88,17.9,17.84,17.88,14868460.0,17.8547,17.8747,17.8148,17.8547,14868460.0
2022-08-19 14:30:00,17.88,17.92,17.84,17.85,14028450.0,17.8547,17.8946,17.8148,17.8247,14028450.0
2022-08-19 15:00:00,17.85,17.92,17.82,17.91,18530560.0,17.8247,17.8946,17.7948,17.8847,18530560.0
2022-08-19 15:30:00,17.91,17.94,17.84,17.85,31863470.0,17.8847,17.9146,17.8148,17.8247,31863470.0
2022-08-22 09:30:00,17.49,17.56,17.25,17.42,53272570.0,17.4653,17.5352,17.2256,17.3954,53272570.0
2022-08-22 10:00:00,17.42,17.42,17.23,17.27,33484830.0,17.3954,17.3954,17.2056,17.2456,33484830.0
2022-08-22 10:30:00,17.27,17.34,17.18,17.18,25314610.0,17.2456,17.3155,17.1557,17.1557,25314610.0
2022-08-22 11:00:00,17.18,17.25,17.15,17.19,18462110.0,17.1557,17.2256,17.1257,17.1657,18462110.0
2022-08-22 11:30:00,17.19,17.31,17.17,17.3,17157840.0,17.1657,17.2855,17.1457,17.2755,17157840.0
2022-08-22 12:00:00,17.31,17.34,17.23,17.23,15157150.0,17.2855,17.3155,17.2056,17.2056,15157150.0
2022-08-22 12:30:00,17.23,17.25,17.2,17.23,11105220.0,17.2056,17.2256,17.1757,17.2056,11105220.0
2022-08-22 13:00:00,17.23,17.24,17.08,17.1,18736140.0,17.2056,17.2156,17.0558,17.0758,18736140.0
2022-08-22 13:30:00,17.1,17.14,17.07,17.11,15508620.0,17.0758,17.1157,17.0458,17.0858,15508620.0
2022-08-22 14:00:00,17.11,17.12,17.06,17.06,15781470.0,17.0858,17.0958,17.0359,17.0359,15781470.0
2022-08-22 14:30:00,17.06,17.09,17.03,17.09,17435810.0,17.0359,17.0658,17.0059,17.0658,17435810.0
2022-08-22 15:00:00,17.09,17.12,17.03,17.03,21921370.0,17.0658,17.0958,17.0059,17.0059,21921370.0
2022-08-22 15:30:00,17.04,17.07,16.97,17.04,39719880.0,17.0159,17.0458,16.946,17.0159,39719880.0
2022-08-23 09:30:00,17.0,17.35,16.97,17.27,56443320.0,16.9759,17.3255,16.946,17.2456,56443320.0
2022-08-23 10:00:00,17.28,17.47,17.19,17.32,36122810.0,17.2556,17.4453,17.1657,17.2955,36122810.0
2022-08-23 10:30:00,17.32,17.36,17.17,17.19,24097920.0,17.2955,17.3354,17.1457,17.1657,24097920.0
2022-08-23 11:00:00,17.19,17.33,17.15,17.27,24587250.0,17.1657,17.3055,17.1257,17.2456,24587250.0
2022-08-23 11:30:00,17.27,17.33,17.22,17.23,14600550.0,17.2456,17.3055,17.1956,17.2056,14600550.0
2022-08-23 12:00:00,17.23,17.25,17.16,17.17,13229790.0,17.2056,17.2256,17.1357,17.1457,13229790.0
2022-08-23 12:30:00,17.17,17.29,17.17,17.27,12888960.0,17.1457,17.2655,17.1457,17.2456,12888960.0
2022-08-23 13:00:00,17.27,17.29,17.2,17.26,13650430.0,17.2456,17.2655,17.1757,17.2356,13650430.0
2022-08-23 13:30:00,17.26,17.28,17.17,17.22,12445300.0,17.2356,17.2556,17.1457,17.1956,12445300.0
2022-08-23 14:00:00,17.22,17.31,17.2,17.28,12744360.0,17.1956,17.2855,17.1757,17.2556,12744360.0
2022-08-23 14:30:00,17.28,17.3,17.21,17.24,16349540.0,17.2556,17.2755,17.1857,17.2156,16349540.0
2022-08-23 15:00:00,17.25,17.29,17.23,17.24,16114760.0,17.2256,17.2655,17.2056,17.2156,16114760.0
2022-08-23 15:30:00,17.24,17.25,17.15,17.18,23265100.0,17.2156,17.2256,17.1257,17.1557,23265100.0
2022-08-24 09:30:00,17.03,17.12,16.9,17.02,54857940.0,17.0059,17.0958,16.8761,16.9959,54857940.0
2022-08-24 10:00:00,17.02,17.16,16.91,17.12,42601930.0,16.9959,17.1357,16.8861,17.0958,42601930.0
2022-08-24 10:30:00,17.12,17.2,17.06,17.15,34384790.0,17.0958,17.1757,17.0359,17.1257,34384790.0
2022-08-24 11:00:00,17.15,17.37,17.13,17.33,40194220.0,17.1257,17.3454,17.1058,17.3055,40194220.0
2022-08-24 11:30:00,17.33,17.4,17.28,17.35,26274850.0,17.3055,17.3754,17.2556,17.3255,26274850.0
2022-08-24 12:00:00,17.35,17.41,17.33,17.35,16601990.0,17.3255,17.3854,17.3055,17.3255,16601990.0
2022-08-24 12:30:00,17.35,17.38,17.25,17.26,16989290.0,17.3255,17.3554,17.2256,17.2356,16989290.0
2022-08-24 13:00:00,17.26,17.28,17.14,17.15,15090460.0,17.2356,17.2556,17.1157,17.1257,15090460.0
2022-08-24 13:30:00,17.15,17.21,17.12,17.19,17121020.0,17.1257,17.1857,17.0958,17.1657,17121020.0
2022-08-24 14:00:00,17.19,17.24,17.17,17.21,18075330.0,17.1657,17.2156,17.1457,17.1857,18075330.0
2022-08-24 14:30:00,17.21,17.22,17.15,17.2,17065750.0,17.1857,17.1956,17.1257,17.1757,17065750.0
2022-08-24 15:00:00,17.2,17.29,17.18,17.25,21065170.0,17.1757,17.2655,17.1557,17.2256,21065170.0
2022-08-24 15:30:00,17.25,17.35,17.2,17.2,41345550.0,17.2256,17.3255,17.1757,17.1757,41345550.0
2022-08-25 09:30:00,16.84,17.25,16.83,17.21,109042260.0,16.8162,17.2256,16.8062,17.1857,109042260.0
2022-08-25 10:00:00,17.21,17.73,17.16,17.69,92452830.0,17.1857,17.7049,17.1357,17.665,92452830.0
2022-08-25 10:30:00,17.69,17.84,17.64,17.66,64924550.0,17.665,17.8148,17.615,17.635,64924550.0
2022-08-25 11:00:00,17.66,17.67,17.53,17.64,52146270.0,17.635,17.645,17.5052,17.615,52146270.0
2022-08-25 11:30:00,17.64,17.82,17.61,17.66,43069780.0,17.615,17.7948,17.5851,17.635,43069780.0
2022-08-25 12:00:00,17.66,17.69,17.52,17.6,31585820.0,17.635,17.665,17.4952,17.5751,31585820.0
2022-08-25 12:30:00,17.6,17.74,17.56,17.73,34255620.0,17.5751,17.7149,17.5352,17.7049,34255620.0
2022-08-25 13:00:00,17.72,17.76,17.66,17.73,23385170.0,17.6949,17.7349,17.635,17.7049,23385170.0
2022-08-25 13:30:00,17.73,17.86,17.73,17.77,28201330.0,17.7049,17.8347,17.7049,17.7449,28201330.0
2022-08-25 14:00:00,17.77,17.78,17.65,17.7,22525320.0,17.7449,17.7548,17.625,17.675,22525320.0
2022-08-25 14:30:00,17.7,17.74,17.63,17.73,20935850.0,17.675,17.7149,17.6051,17.7049,20935850.0
2022-08-25 15:00:00,17.73,17.75,17.68,17.73,21824540.0,17.7049,17.7249,17.655,17.7049,21824540.0
2022-08-25 15:30:00,17.73,17.95,17.68,17.92,56784590.0,17.7049,17.9246,17.655,17.8946,56784590.0
2022-08-26 09:30:00,17.85,17.91,17.5,17.7,68692730.0,17.8247,17.8847,17.4752,17.675,68692730.0
2022-08-26 10:00:00,17.7,17.92,17.34,17.38,75404070.0,17.675,17.8946,17.3155,17.3554,75404070.0
2022-08-26 10:30:00,17.38,17.38,17.01,17.06,69035820.0,17.3554,17.3554,16.9859,17.0359,69035820.0
2022-08-26 11:00:00,17.06,17.07,16.84,16.91,48940460.0,17.0359,17.0458,16.8162,16.8861,48940460.0
2022-08-26 11:30:00,16.92,16.93,16.79,16.82,39733780.0,16.8961,16.906,16.7662,16.7962,39733780.0
2022-08-26 12:00:00,16.82,16.82,16.61,16.66,37056840.0,16.7962,16.7962,16.5865,16.6364,37056840.0
2022-08-26 12:30:00,16.66,16.69,16.6,16.67,31046590.0,16.6364,16.6664,16.5765,16.6464,31046590.0
2022-08-26 13:00:00,16.67,16.7,16.57,16.57,26202540.0,16.6464,16.6764,16.5466,16.5466,26202540.0
2022-08-26 13:30:00,16.57,16.58,16.49,16.52,27951930.0,16.5466,16.5565,16.4667,16.4966,27951930.0
2022-08-26 14:00:00,16.52,16.55,16.4,16.46,28003540.0,16.4966,16.5266,16.3768,16.4367,28003540.0
2022-08-26 14:30:00,16.46,16.51,16.44,16.47,25478180.0,16.4367,16.4866,16.4167,16.4467,25478180.0
2022-08-26 15:00:00,16.47,16.53,16.41,16.43,33365470.0,16.4467,16.5066,16.3868,16.4068,33365470.0
2022-08-26 15:30:00,16.43,16.44,16.24,16.25,64411110.0,16.4068,16.4167,16.217,16.227,64411110.0
2022-08-29 09:30:00,16.01,16.34,16.0,16.13,69883320.0,15.9873,16.3169,15.9774,16.1072,69883320.0
2022-08-29 10:00:00,16.13,16.17,15.97,16.05,44950840.0,16.1072,16.1471,15.9474,16.0273,44950840.0
2022-08-29 10:30:00,16.05,16.09,15.84,15.86,34701500.0,16.0273,16.0672,15.8176,15.8376,34701500.0
2022-08-29 11:00:00,15.85,15.92,15.78,15.87,29154110.0,15.8276,15.8975,15.7577,15.8475,29154110.0
2022-08-29 11:30:00,15.87,15.96,15.77,15.84,27056890.0,15.8475,15.9374,15.7477,15.8176,27056890.0
2022-08-29 12:00:00,15.84,15.95,15.82,15.85,21373810.0,15.8176,15.9274,15.7976,15.8276,21373810.0
2022-08-29 12:30:00,15.85,15.94,15.77,15.89,18985200.0,15.8276,15.9174,15.7477,15.8675,18985200.0
2022-08-29 13:00:00,15.89,15.99,15.86,15.93,17186640.0,15.8675,15.9674,15.8376,15.9075,17186640.0
2022-08-29 13:30:00,15.93,16.04,15.92,16.0,19932390.0,15.9075,16.0173,15.8975,15.9774,19932390.0
2022-08-29 14:00:00,16.0,16.02,15.87,15.9,15969240.0,15.9774,15.9973,15.8475,15.8775,15969240.0
2022-08-29 14:30:00,15.89,15.94,15.84,15.9,16752360.0,15.8675,15.9174,15.8176,15.8775,16752360.0
2022-08-29 15:00:00,15.9,15.99,15.88,15.89,24247940.0,15.8775,15.9674,15.8575,15.8675,24247940.0
2022-08-29 15:30:00,15.89,15.94,15.77,15.8,34924000.0,15.8675,15.9174,15.7477,15.7776,34924000.0
2022-08-30 09:30:00,15.96,16.04,15.68,15.72,59178750.0,15.9374,16.0173,15.6578,15.6978,59178750.0
2022-08-30 10:00:00,15.72,15.78,15.54,15.55,36390820.0,15.6978,15.7577,15.518,15.528,36390820.0
2022-08-30 10:30:00,15.55,15.57,15.32,15.47,46715530.0,15.528,15.548,15.2983,15.4481,46715530.0
2022-08-30 11:00:00,15.47,15.53,15.37,15.44,32535660.0,15.4481,15.508,15.3483,15.4182,32535660.0
2022-08-30 11:30:00,15.44,15.51,15.39,15.45,24221080.0,15.4182,15.4881,15.3682,15.4281,24221080.0
2022-08-30 12:00:00,15.45,15.55,15.4,15.43,21884290.0,15.4281,15.528,15.3782,15.4082,21884290.0
2022-08-30 12:30:00,15.43,15.43,15.28,15.33,26095580.0,15.4082,15.4082,15.2584,15.3083,26095580.0
2022-08-30 13:00:00,15.33,15.35,15.2,15.23,22941020.0,15.3083,15.3283,15.1785,15.2085,22941020.0
2022-08-30 13:30:00,15.23,15.32,15.18,15.3,21487030.0,15.2085,15.2983,15.1585,15.2784,21487030.0
2022-08-30 14:00:00,15.3,15.37,15.26,15.28,19968380.0,15.2784,15.3483,15.2384,15.2584,19968380.0
2022-08-30 14:30:00,15.28,15.37,15.27,15.34,17445520.0,15.2584,15.3483,15.2484,15.3183,17445520.0
2022-08-30 15:00:00,15.34,15.47,15.33,15.4,29176160.0,15.3183,15.4481,15.3083,15.3782,29176160.0
2022-08-30 15:30:00,15.4,15.49,15.33,15.47,40768580.0,15.3782,15.4681,15.3083,15.4481,40768580.0
2022-08-31 09:30:00,15.37,15.54,15.19,15.31,62456630.0,15.3483,15.518,15.1685,15.2883,62456630.0
2022-08-31 10:00:00,15.31,15.42,15.17,15.19,39054120.0,15.2883,15.3982,15.1485,15.1685,39054120.0
2022-08-31 10:30:00,15.18,15.21,15.02,15.03,33807670.0,15.1585,15.1885,14.9987,15.0087,33807670.0
2022-08-31 11:00:00,15.03,15.12,14.98,15.08,31724340.0,15.0087,15.0986,14.9588,15.0587,31724340.0
2022-08-31 11:30:00,15.08,15.19,15.04,15.16,23873110.0,15.0587,15.1685,15.0187,15.1386,23873110.0
2022-08-31 12:00:00,15.16,15.22,15.1,15.13,21713250.0,15.1386,15.1985,15.0786,15.1086,21713250.0
2022-08-31 12:30:00,15.13,15.17,15.03,15.04,18993400.0,15.1086,15.1485,15.0087,15.0187,18993400.0
2022-08-31 13:00:00,15.04,15.09,14.99,15.03,20733100.0,15.0187,15.0687,14.9688,15.0087,20733100.0
2022-08-31 13:30:00,15.03,15.05,14.96,15.03,20028820.0,15.0087,15.0287,14.9388,15.0087,20028820.0
2022-08-31 14:00:00,15.03,15.1,15.02,15.07,18453740.0,15.0087,15.0786,14.9987,15.0487,18453740.0
2022-08-31 14:30:00,15.07,15.07,14.99,15.03,19485100.0,15.0487,15.0487,14.9688,15.0087,19485100.0
2022-08-31 15:00:00,15.03,15.2,15.01,15.16,28504450.0,15.0087,15.1785,14.9888,15.1386,28504450.0
2022-08-31 15:30:00,15.16,15.29,15.08,15.1,48193510.0,15.1386,15.2684,15.0587,15.0786,48193510.0
2022-09-01 09:30:00,14.21,14.38,13.86,13.91,149788390.0,14.1899,14.3597,13.8404,13.8903,149788390.0
2022-09-01 10:00:00,13.91,13.98,13.73,13.85,90033820.0,13.8903,13.9602,13.7106,13.8304,90033820.0
2022-09-01 10:30:00,13.85,13.86,13.5,13.52,85740020.0,13.8304,13.8404,13.4809,13.5009,85740020.0
2022-09-01 11:00:00,13.51,13.53,13.28,13.31,103395140.0,13.4909,13.5109,13.2612,13.2912,103395140.0
2022-09-01 11:30:00,13.31,13.45,13.29,13.38,64807570.0,13.2912,13.431,13.2712,13.3611,64807570.0
2022-09-01 12:00:00,13.38,13.44,13.27,13.41,49779150.0,13.3611,13.421,13.2512,13.391,49779150.0
2022-09-01 12:30:00,13.41,13.42,13.3,13.38,36940880.0,13.391,13.401,13.2812,13.3611,36940880.0
2022-09-01 13:00:00,13.38,13.51,13.37,13.49,43727820.0,13.3611,13.4909,13.3511,13.4709,43727820.0
2022-09-01 13:30:00,13.5,13.55,13.4,13.44,34747240.0,13.4809,13.5308,13.381,13.421,34747240.0
2022-09-01 14:00:00,13.44,13.78,13.43,13.71,61399030.0,13.421,13.7605,13.411,13.6906,61399030.0
2022-09-01 14:30:00,13.71,13.83,13.7,13.79,54482530.0,13.6906,13.8104,13.6806,13.7705,54482530.0
2022-09-01 15:00:00,13.79,13.94,13.75,13.75,55390750.0,13.7705,13.9203,13.7305,13.7305,55390750.0
2022-09-01 15:30:00,13.75,13.98,13.73,13.94,59344490.0,13.7305,13.9602,13.7106,13.9203,59344490.0
2022-09-02 09:30:00,14.1,14.17,13.69,13.76,93568900.0,14.0801,14.15,13.6706,13.7405,93568900.0
2022-09-02 10:00:00,13.76,14.03,13.64,14.01,73316660.0,13.7405,14.0101,13.6207,13.9902,73316660.0
2022-09-02 10:30:00,14.01,14.15,13.93,14.0,65043220.0,13.9902,14.13,13.9103,13.9802,65043220.0
2022-09-02 11:00:00,14.0,14.04,13.9,13.96,42640860.0,13.9802,14.0201,13.8803,13.9402,42640860.0
2022-09-02 11:30:00,13.96,14.04,13.9,14.0,29514670.0,13.9402,14.0201,13.8803,13.9802,29514670.0
2022-09-02 12:00:00,14.0,14.01,13.81,13.84,32866920.0,13.9802,13.9902,13.7905,13.8204,32866920.0
2022-09-02 12:30:00,13.84,13.89,13.71,13.8,35997570.0,13.8204,13.8703,13.6906,13.7805,35997570.0
2022-09-02 13:00:00,13.8,13.81,13.65,13.66,28885610.0,13.7805,13.7905,13.6307,13.6407,28885610.0
2022-09-02 13:30:00,13.66,13.77,13.64,13.65,30317970.0,13.6407,13.7505,13.6207,13.6307,30317970.0
2022-09-02 14:00:00,13.66,13.78,13.65,13.77,26143070.0,13.6407,13.7605,13.6307,13.7505,26143070.0
2022-09-02 14:30:00,13.77,13.78,13.68,13.69,22669210.0,13.7505,13.7605,13.6606,13.6706,22669210.0
2022-09-02 15:00:00,13.68,13.79,13.68,13.7,30127490.0,13.6606,13.7705,13.6606,13.6806,30127490.0
2022-09-02 15:30:00,13.7,13.72,13.59,13.65,50548440.0,13.6806,13.7006,13.5708,13.6307,50548440.0
2022-09-06 09:30:00,13.72,13.76,13.51,13.57,63581300.0,13.7006,13.7405,13.4909,13.5508,63581300.0
2022-09-06 10:00:00,13.57,13.58,13.35,13.44,49397930.0,13.5508,13.5608,13.3311,13.421,49397930.0
2022-09-06 10:30:00,13.44,13.67,13.38,13.65,41298690.0,13.421,13.6507,13.3611,13.6307,41298690.0
2022-09-06 11:00:00,13.66,13.71,13.59,13.61,32992710.0,13.6407,13.6906,13.5708,13.5907,32992710.0
2022-09-06 11:30:00,13.61,13.78,13.58,13.73,32041620.0,13.5907,13.7605,13.5608,13.7106,32041620.0
2022-09-06 12:00:00,13.73,13.74,13.55,13.6,24223940.0,13.7106,13.7206,13.5308,13.5808,24223940.0
2022-09-06 12:30:00,13.6,13.65,13.58,13.6,19652220.0,13.5808,13.6307,13.5608,13.5808,19652220.0
2022-09-06 13:00:00,13.6,13.6,13.48,13.5,20334900.0,13.5808,13.5808,13.4609,13.4809,20334900.0
2022-09-06 13:30:00,13.5,13.55,13.46,13.49,23295810.0,13.4809,13.5308,13.441,13.4709,23295810.0
2022-09-06 14:00:00,13.49,13.59,13.48,13.56,17456180.0,13.4709,13.5708,13.4609,13.5408,17456180.0
2022-09-06 14:30:00,13.57,13.58,13.49,13.52,20414400.0,13.5508,13.5608,13.4709,13.5009,20414400.0
2022-09-06 15:00:00,13.52,13.58,13.48,13.53,23261650.0,13.5009,13.5608,13.4609,13.5109,23261650.0
2022-09-06 15:30:00,13.53,13.55,13.44,13.47,38789930.0,13.5109,13.5308,13.421,13.4509,38789930.0
2022-09-07 09:30:00,13.57,13.7,13.4,13.44,63944840.0,13.5548,13.6846,13.3849,13.4249,63944840.0
2022-09-07 10:00:00,13.44,13.49,13.35,13.45,36877550.0,13.4249,13.4748,13.335,13.4349,36877550.0
2022-09-07 10:30:00,13.45,13.52,13.38,13.44,28968450.0,13.4349,13.5048,13.365,13.4249,28968450.0
2022-09-07 11:00:00,13.43,13.59,13.39,13.54,28469470.0,13.4149,13.5747,13.375,13.5248,28469470.0
2022-09-07 11:30:00,13.54,13.63,13.52,13.59,31068620.0,13.5248,13.6147,13.5048,13.5747,31068620.0
2022-09-07 12:00:00,13.59,13.6,13.46,13.48,20056770.0,13.5747,13.5847,13.4449,13.4649,20056770.0
2022-09-07 12:30:00,13.48,13.55,13.44,13.54,17799560.0,13.4649,13.5348,13.4249,13.5248,17799560.0
2022-09-07 13:00:00,13.54,13.6,13.52,13.54,16840450.0,13.5248,13.5847,13.5048,13.5248,16840450.0
2022-09-07 13:30:00,13.54,13.66,13.53,13.61,21863300.0,13.5248,13.6447,13.5148,13.5947,21863300.0
2022-09-07 14:00:00,13.61,13.69,13.6,13.69,18188810.0,13.5947,13.6746,13.5847,13.6746,18188810.0
2022-09-07 14:30:00,13.69,13.78,13.65,13.76,26520490.0,13.6746,13.7645,13.6347,13.7445,26520490.0
2022-09-07 15:00:00,13.76,13.84,13.74,13.83,26468700.0,13.7445,13.8244,13.7246,13.8145,26468700.0
2022-09-07 15:30:00,13.83,13.83,13.71,13.72,36303120.0,13.8145,13.8145,13.6946,13.7046,36303120.0
2022-09-08 09:30:00,13.46,13.78,13.37,13.7,75276230.0,13.4449,13.7645,13.355,13.6846,75276230.0
2022-09-08 10:00:00,13.7,13.86,13.57,13.76,49346450.0,13.6846,13.8444,13.5548,13.7445,49346450.0
2022-09-08 10:30:00,13.76,13.88,13.72,13.87,43095050.0,13.7445,13.8644,13.7046,13.8544,43095050.0
2022-09-08 11:00:00,13.87,14.01,13.87,13.96,47251150.0,13.8544,13.9943,13.8544,13.9443,47251150.0
2022-09-08 11:30:00,13.96,13.98,13.84,13.88,30049080.0,13.9443,13.9643,13.8244,13.8644,30049080.0
2022-09-08 12:00:00,13.88,13.89,13.61,13.67,45183420.0,13.8644,13.8744,13.5947,13.6546,45183420.0
2022-09-08 12:30:00,13.67,13.79,13.66,13.78,27930690.0,13.6546,13.7745,13.6447,13.7645,27930690.0
2022-09-08 13:00:00,13.78,13.86,13.69,13.85,28571810.0,13.7645,13.8444,13.6746,13.8344,28571810.0
2022-09-08 13:30:00,13.85,13.93,13.78,13.83,27604130.0,13.8344,13.9143,13.7645,13.8145,27604130.0
2022-09-08 14:00:00,13.83,13.85,13.78,13.81,19467290.0,13.8145,13.8344,13.7645,13.7945,19467290.0
2022-09-08 14:30:00,13.81,13.88,13.78,13.83,26227220.0,13.7945,13.8644,13.7645,13.8145,26227220.0
2022-09-08 15:00:00,13.83,13.9,13.78,13.89,22430000.0,13.8145,13.8844,13.7645,13.8744,22430000.0
2022-09-08 15:30:00,13.89,13.99,13.84,13.99,43935970.0,13.8744,13.9743,13.8244,13.9743,43935970.0
2022-09-09 09:30:00,14.15,14.33,14.13,14.33,61936130.0,14.1341,14.3139,14.1141,14.3139,61936130.0
2022-09-09 10:00:00,14.33,14.4,14.22,14.32,45073550.0,14.3139,14.3838,14.204,14.3039,45073550.0
2022-09-09 10:30:00,14.32,14.37,14.26,14.35,31853300.0,14.3039,14.3539,14.244,14.3339,31853300.0
2022-09-09 11:00:00,14.35,14.39,14.28,14.38,24716920.0,14.3339,14.3738,14.264,14.3638,24716920.0
2022-09-09 11:30:00,14.39,14.44,14.36,14.41,24758820.0,14.3738,14.4238,14.3439,14.3938,24758820.0
2022-09-09 12:00:00,14.41,14.42,14.31,14.35,23345000.0,14.3938,14.4038,14.2939,14.3339,23345000.0
2022-09-09 12:30:00,14.35,14.43,14.32,14.42,23969280.0,14.3339,14.4138,14.3039,14.4038,23969280.0
2022-09-09 13:00:00,14.42,14.46,14.38,14.44,19125840.0,14.4038,14.4438,14.3638,14.4238,19125840.0
2022-09-09 13:30:00,14.44,14.47,14.39,14.41,18182510.0,14.4238,14.4537,14.3738,14.3938,18182510.0
2022-09-09 14:00:00,14.41,14.42,14.36,14.37,19489980.0,14.3938,14.4038,14.3439,14.3539,19489980.0
2022-09-09 14:30:00,14.37,14.38,14.32,14.35,21302780.0,14.3539,14.3638,14.3039,14.3339,21302780.0
2022-09-09 15:00:00,14.35,14.4,14.34,14.39,21543170.0,14.3339,14.3838,14.3239,14.3738,21543170.0
2022-09-09 15:30:00,14.39,14.44,14.36,14.39,34547930.0,14.3738,14.4238,14.3439,14.3738,34547930.0
2022-09-12 09:30:00,14.37,14.49,14.28,14.46,55233690.0,14.3539,14.4737,14.264,14.4438,55233690.0
2022-09-12 10:00:00,14.46,14.55,14.35,14.48,47866260.0,14.4438,14.5337,14.3339,14.4637,47866260.0
2022-09-12 10:30:00,14.48,14.51,14.33,14.35,33823490.0,14.4637,14.4937,14.3139,14.3339,33823490.0
2022-09-12 11:00:00,14.35,14.37,14.24,14.37,32157900.0,14.3339,14.3539,14.224,14.3539,32157900.0
2022-09-12 11:30:00,14.36,14.38,14.22,14.24,25964840.0,14.3439,14.3638,14.204,14.224,25964840.0
2022-09-12 12:00:00,14.24,14.28,14.2,14.27,22241460.0,14.224,14.264,14.184,14.254,22241460.0
2022-09-12 12:30:00,14.27,14.34,14.26,14.34,17672190.0,14.254,14.3239,14.244,14.3239,17672190.0
2022-09-12 13:00:00,14.34,14.38,14.3,14.37,19672220.0,14.3239,14.3638,14.2839,14.3539,19672220.0
2022-09-12 13:30:00,14.37,14.42,14.31,14.41,25378040.0,14.3539,14.4038,14.2939,14.3938,25378040.0
2022-09-12 14:00:00,14.41,14.43,14.28,14.29,23481750.0,14.3938,14.4138,14.264,14.2739,23481750.0
2022-09-12 14:30:00,14.3,14.38,14.28,14.37,18707090.0,14.2839,14.3638,14.264,14.3539,18707090.0
2022-09-12 15:00:00,14.37,14.45,14.36,14.43,24075800.0,14.3539,14.4338,14.3439,14.4138,24075800.0
2022-09-12 15:30:00,14.43,14.51,14.42,14.51,36821170.0,14.4138,14.4937,14.4038,14.4937,36821170.0
2022-09-13 09:30:00,13.81,13.92,13.69,13.71,69190880.0,13.7945,13.9044,13.6746,13.6946,69190880.0
2022-09-13 10:00:00,13.71,13.78,13.58,13.61,52323230.0,13.6946,13.7645,13.5647,13.5947,52323230.0
2022-09-13 10:30:00,13.61,13.69,13.44,13.48,39918860.0,13.5947,13.6746,13.4249,13.4649,39918860.0
2022-09-13 11:00:00,13.48,13.5,13.41,13.44,33216470.0,13.4649,13.4848,13.3949,13.4249,33216470.0
2022-09-13 11:30:00,13.43,13.46,13.38,13.44,29760700.0,13.4149,13.4449,13.365,13.4249,29760700.0
2022-09-13 12:00:00,13.44,13.49,13.41,13.42,28067670.0,13.4249,13.4748,13.3949,13.4049,28067670.0
2022-09-13 12:30:00,13.42,13.45,13.4,13.41,15275420.0,13.4049,13.4349,13.3849,13.3949,15275420.0
2022-09-13 13:00:00,13.41,13.5,13.39,13.49,24854730.0,13.3949,13.4848,13.375,13.4748,24854730.0
2022-09-13 13:30:00,13.49,13.49,13.41,13.42,24998320.0,13.4748,13.4748,13.3949,13.4049,24998320.0
2022-09-13 14:00:00,13.42,13.47,13.4,13.43,18028900.0,13.4049,13.4549,13.3849,13.4149,18028900.0
2022-09-13 14:30:00,13.43,13.43,13.31,13.31,32974320.0,13.4149,13.4149,13.295,13.295,32974320.0
2022-09-13 15:00:00,13.31,13.33,13.24,13.24,37825830.0,13.295,13.315,13.2251,13.2251,37825830.0
2022-09-13 15:30:00,13.24,13.25,13.1,13.13,91995370.0,13.2251,13.2351,13.0853,13.1152,91995370.0
2022-09-14 09:30:00,13.25,13.29,12.91,13.08,88234680.0,13.2351,13.2751,12.8955,13.0653,88234680.0
2022-09-14 10:00:00,13.08,13.11,12.92,12.93,47396450.0,13.0653,13.0953,12.9055,12.9155,47396450.0
2022-09-14 10:30:00,12.93,13.18,12.92,13.12,43790840.0,12.9155,13.1652,12.9055,13.1053,43790840.0
2022-09-14 11:00:00,13.13,13.2,13.05,13.11,35800210.0,13.1152,13.1852,13.0353,13.0953,35800210.0
2022-09-14 11:30:00,13.11,13.16,13.07,13.1,22883990.0,13.0953,13.1452,13.0553,13.0853,22883990.0
2022-09-14 12:00:00,13.11,13.15,13.02,13.13,25007040.0,13.0953,13.1352,13.0054,13.1152,25007040.0
2022-09-14 12:30:00,13.13,13.24,13.1,13.17,25585230.0,13.1152,13.2251,13.0853,13.1552,25585230.0
2022-09-14 13:00:00,13.18,13.22,13.15,13.16,16533850.0,13.1652,13.2051,13.1352,13.1452,16533850.0
2022-09-14 13:30:00,13.16,13.17,13.05,13.07,23378060.0,13.1452,13.1552,13.0353,13.0553,23378060.0
2022-09-14 14:00:00,13.06,13.08,13.01,13.04,21757420.0,13.0453,13.0653,12.9954,13.0253,21757420.0
2022-09-14 14:30:00,13.04,13.06,12.99,13.01,23507790.0,13.0253,13.0453,12.9754,12.9954,23507790.0
2022-09-14 15:00:00,13.01,13.04,12.94,12.99,26239500.0,12.9954,13.0253,12.9255,12.9754,26239500.0
2022-09-14 15:30:00,12.99,13.15,12.94,13.13,43716110.0,12.9754,13.1352,12.9255,13.1152,43716110.0
2022-09-15 09:30:00,13.02,13.22,12.96,13.18,56327730.0,13.0054,13.2051,12.9454,13.1652,56327730.0
2022-09-15 10:00:00,13.18,13.23,13.03,13.03,36546970.0,13.1652,13.2151,13.0154,13.0154,36546970.0
2022-09-15 10:30:00,13.03,13.06,12.81,12.81,41798030.0,13.0154,13.0453,12.7956,12.7956,41798030.0
2022-09-15 11:00:00,12.81,12.95,12.79,12.94,35792230.0,12.7956,12.9354,12.7756,12.9255,35792230.0
2022-09-15 11:30:00,12.94,13.02,12.91,12.96,26941750.0,12.9255,13.0054,12.8955,12.9454,26941750.0
2022-09-15 12:00:00,12.96,13.01,12.93,12.96,24421820.0,12.9454,12.9954,12.9155,12.9454,24421820.0
2022-09-15 12:30:00,12.96,13.04,12.95,13.04,16133980.0,12.9454,13.0253,12.9354,13.0253,16133980.0
2022-09-15 13:00:00,13.04,13.19,13.04,13.16,28098180.0,13.0253,13.1752,13.0253,13.1452,28098180.0
2022-09-15 13:30:00,13.16,13.16,13.02,13.06,20891360.0,13.1452,13.1452,13.0054,13.0453,20891360.0
2022-09-15 14:00:00,13.06,13.07,12.97,13.03,22451960.0,13.0453,13.0553,12.9554,13.0154,22451960.0
2022-09-15 14:30:00,13.03,13.07,12.95,12.97,19492710.0,13.0154,13.0553,12.9354,12.9554,19492710.0
2022-09-15 15:00:00,12.97,12.98,12.83,12.84,27343460.0,12.9554,12.9654,12.8156,12.8256,27343460.0
2022-09-15 15:30:00,12.84,12.97,12.83,12.93,38131110.0,12.8256,12.9554,12.8156,12.9155,38131110.0
2022-09-16 09:30:00,12.74,12.82,12.62,12.73,80603210.0,12.7257,12.8056,12.6058,12.7157,80603210.0
2022-09-16 10:00:00,12.74,13.02,12.72,12.96,58202480.0,12.7257,13.0054,12.7057,12.9454,58202480.0
2022-09-16 10:30:00,12.96,13.12,12.89,12.9,46483700.0,12.9454,13.1053,12.8755,12.8855,46483700.0
2022-09-16 11:00:00,12.9,12.94,12.82,12.85,33927120.0,12.8855,12.9255,12.8056,12.8356,33927120.0
2022-09-16 11:30:00,12.85,12.95,12.81,12.95,24136070.0,12.8356,12.9354,12.7956,12.9354,24136070.0
2022-09-16 12:00:00,12.95,12.96,12.8,12.84,23622640.0,12.9354,12.9454,12.7856,12.8256,23622640.0
2022-09-16 12:30:00,12.84,12.99,12.83,12.99,25362190.0,12.8256,12.9754,12.8156,12.9754,25362190.0
2022-09-16 13:00:00,12.99,13.02,12.89,12.91,22045310.0,12.9754,13.0054,12.8755,12.8955,22045310.0
2022-09-16 13:30:00,12.91,13.01,12.9,12.94,23137490.0,12.8955,12.9954,12.8855,12.9255,23137490.0
2022-09-16 14:00:00,12.94,13.09,12.93,13.06,23869290.0,12.9255,13.0753,12.9155,13.0453,23869290.0
2022-09-16 14:30:00,13.07,13.13,13.03,13.09,30976240.0,13.0553,13.1152,13.0154,13.0753,30976240.0
2022-09-16 15:00:00,13.09,13.16,13.02,13.03,35331290.0,13.0753,13.1452,13.0054,13.0154,35331290.0
2022-09-16 15:30:00,13.03,13.21,13.01,13.2,61036580.0,13.0154,13.1952,12.9954,13.1852,61036580.0
2022-09-19 09:30:00,13.01,13.34,13.01,13.28,76220980.0,12.9954,13.325,12.9954,13.2651,76220980.0
2022-09-19 10:00:00,13.28,13.38,13.18,13.29,53002330.0,13.2651,13.365,13.1652,13.2751,53002330.0
2022-09-19 10:30:00,13.29,13.46,13.24,13.4,49351860.0,13.2751,13.4449,13.2251,13.3849,49351860.0
2022-09-19 11:00:00,13.4,13.42,13.26,13.27,35787310.0,13.3849,13.4049,13.2451,13.2551,35787310.0
2022-09-19 11:30:00,13.26,13.28,13.17,13.18,36109750.0,13.2451,13.2651,13.1552,13.1652,36109750.0
2022-09-19 12:00:00,13.18,13.24,13.14,13.22,25563150.0,13.1652,13.2251,13.1252,13.2051,25563150.0
2022-09-19 12:30:00,13.22,13.3,13.21,13.29,20311090.0,13.2051,13.2851,13.1952,13.2751,20311090.0
2022-09-19 13:00:00,13.29,13.29,13.2,13.27,19417990.0,13.2751,13.2751,13.1852,13.2551,19417990.0
2022-09-19 13:30:00,13.27,13.29,13.2,13.27,19792790.0,13.2551,13.2751,13.1852,13.2551,19792790.0
2022-09-19 14:00:00,13.27,13.31,13.22,13.25,20732070.0,13.2551,13.295,13.2051,13.2351,20732070.0
2022-09-19 14:30:00,13.25,13.33,13.25,13.29,22746420.0,13.2351,13.315,13.2351,13.2751,22746420.0
2022-09-19 15:00:00,13.29,13.38,13.29,13.36,29295010.0,13.2751,13.365,13.2751,13.345,29295010.0
2022-09-19 15:30:00,13.36,13.4,13.33,13.38,36059410.0,13.345,13.3849,13.315,13.365,36059410.0
2022-09-20 09:30:00,13.22,13.32,13.16,13.25,52599790.0,13.2051,13.305,13.1452,13.2351,52599790.0
2022-09-20 10:00:00,13.25,13.38,13.22,13.32,48627620.0,13.2351,13.365,13.2051,13.305,48627620.0
2022-09-20 10:30:00,13.32,13.42,13.24,13.41,34088930.0,13.305,13.4049,13.2251,13.3949,34088930.0
2022-09-20 11:00:00,13.41,13.46,13.35,13.41,34809250.0,13.3949,13.4449,13.335,13.3949,34809250.0
2022-09-20 11:30:00,13.41,13.48,13.37,13.47,31630280.0,13.3949,13.4649,13.355,13.4549,31630280.0
2022-09-20 12:00:00,13.47,13.48,13.32,13.34,27230930.0,13.4549,13.4649,13.305,13.325,27230930.0
2022-09-20 12:30:00,13.34,13.35,13.27,13.31,22196340.0,13.325,13.335,13.2551,13.295,22196340.0
2022-09-20 13:00:00,13.31,13.33,13.14,13.15,28004970.0,13.295,13.315,13.1252,13.1352,28004970.0
2022-09-20 13:30:00,13.15,13.17,13.06,13.07,35709350.0,13.1352,13.1552,13.0453,13.0553,35709350.0
2022-09-20 14:00:00,13.07,13.19,13.07,13.17,29375420.0,13.0553,13.1752,13.0553,13.1552,29375420.0
2022-09-20 14:30:00,13.17,13.23,13.12,13.19,23600220.0,13.1552,13.2151,13.1053,13.1752,23600220.0
2022-09-20 15:00:00,13.19,13.26,13.17,13.22,24926130.0,13.1752,13.2451,13.1552,13.2051,24926130.0
2022-09-20 15:30:00,13.22,13.26,13.16,13.17,37870210.0,13.2051,13.2451,13.1452,13.1552,37870210.0
2022-09-21 09:30:00,13.21,13.35,13.11,13.34,58030580.0,13.1952,13.335,13.0953,13.325,58030580.0
2022-09-21 10:00:00,13.33,13.45,13.32,13.43,50968550.0,13.315,13.4349,13.305,13.4149,50968550.0
2022-09-21 10:30:00,13.43,13.44,13.36,13.39,34299640.0,13.4149,13.4249,13.345,13.375,34299640.0
2022-09-21 11:00:00,13.39,13.53,13.38,13.52,39784830.0,13.375,13.5148,13.365,13.5048,39784830.0
2022-09-21 11:30:00,13.52,13.54,13.46,13.51,27211650.0,13.5048,13.5248,13.4449,13.4948,27211650.0
2022-09-21 12:00:00,13.51,13.56,13.49,13.56,28687400.0,13.4948,13.5448,13.4748,13.5448,28687400.0
2022-09-21 12:30:00,13.56,13.61,13.53,13.53,31820130.0,13.5448,13.5947,13.5148,13.5148,31820130.0
2022-09-21 13:00:00,13.53,13.55,13.49,13.55,21279000.0,13.5148,13.5348,13.4748,13.5348,21279000.0
2022-09-21 13:30:00,13.55,13.69,13.54,13.67,24042360.0,13.5348,13.6746,13.5248,13.6546,24042360.0
2022-09-21 14:00:00,13.67,13.67,13.18,13.4,87996200.0,13.6546,13.6546,13.1652,13.3849,87996200.0
2022-09-21 14:30:00,13.4,14.03,13.34,13.92,105669630.0,13.3849,14.0142,13.325,13.9044,105669630.0
2022-09-21 15:00:00,13.92,13.97,13.49,13.49,64446200.0,13.9044,13.9543,13.4748,13.4748,64446200.0
2022-09-21 15:30:00,13.49,13.49,13.25,13.26,74273660.0,13.4748,13.4748,13.2351,13.2451,74273660.0
2022-09-22 09:30:00,13.07,13.15,12.7,12.76,99676880.0,13.0553,13.1352,12.6857,12.7457,99676880.0
2022-09-22 10:00:00,12.76,12.85,12.7,12.77,68415400.0,12.7457,12.8356,12.6857,12.7557,68415400.0
2022-09-22 10:30:00,12.77,12.83,12.56,12.58,65762880.0,12.7557,12.8156,12.5459,12.5659,65762880.0
2022-09-22 11:00:00,12.58,12.62,12.52,12.59,51941840.0,12.5659,12.6058,12.5059,12.5759,51941840.0
2022-09-22 11:30:00,12.59,12.67,12.58,12.6,39421880.0,12.5759,12.6558,12.5659,12.5858,39421880.0
2022-09-22 12:00:00,12.6,12.66,12.55,12.61,31055870.0,12.5858,12.6458,12.5359,12.5958,31055870.0
2022-09-22 12:30:00,12.61,12.68,12.59,12.63,27172880.0,12.5958,12.6658,12.5759,12.6158,27172880.0
2022-09-22 13:00:00,12.63,12.64,12.55,12.59,26242730.0,12.6158,12.6258,12.5359,12.5759,26242730.0
2022-09-22 13:30:00,12.59,12.62,12.55,12.6,25148330.0,12.5759,12.6058,12.5359,12.5858,25148330.0
2022-09-22 14:00:00,12.6,12.62,12.43,12.46,34448600.0,12.5858,12.6058,12.416,12.446,34448600.0
2022-09-22 14:30:00,12.46,12.55,12.44,12.52,27633790.0,12.446,12.5359,12.426,12.5059,27633790.0
2022-09-22 15:00:00,12.52,12.67,12.52,12.63,45937010.0,12.5059,12.6558,12.5059,12.6158,45937010.0
2022-09-22 15:30:00,12.63,12.76,12.56,12.56,65015810.0,12.6158,12.7457,12.5459,12.5459,65015810.0
2022-09-23 09:30:00,12.42,12.61,12.33,12.34,76949250.0,12.406,12.5958,12.3161,12.3261,76949250.0
2022-09-23 10:00:00,12.34,12.44,12.28,12.44,54919280.0,12.3261,12.426,12.2662,12.426,54919280.0
2022-09-23 10:30:00,12.44,12.54,12.35,12.45,46461110.0,12.426,12.5259,12.3361,12.436,46461110.0
2022-09-23 11:00:00,12.45,12.54,12.4,12.42,42808420.0,12.436,12.5259,12.3861,12.406,42808420.0
2022-09-23 11:30:00,12.42,12.47,12.3,12.4,30592400.0,12.406,12.456,12.2862,12.3861,30592400.0
2022-09-23 12:00:00,12.4,12.41,12.28,12.29,25454510.0,12.3861,12.3961,12.2662,12.2762,25454510.0
2022-09-23 12:30:00,12.29,12.41,12.28,12.39,25110360.0,12.2762,12.3961,12.2662,12.3761,25110360.0
2022-09-23 13:00:00,12.39,12.42,12.33,12.33,26888710.0,12.3761,12.406,12.3161,12.3161,26888710.0
2022-09-23 13:30:00,12.33,12.37,12.32,12.36,19590360.0,12.3161,12.3561,12.3062,12.3461,19590360.0
2022-09-23 14:00:00,12.36,12.39,12.27,12.33,29760400.0,12.3461,12.3761,12.2562,12.3161,29760400.0
2022-09-23 14:30:00,12.33,12.33,12.26,12.28,29749950.0,12.3161,12.3161,12.2462,12.2662,29749950.0
2022-09-23 15:00:00,12.28,12.44,12.28,12.42,44477710.0,12.2662,12.426,12.2662,12.406,44477710.0
2022-09-23 15:30:00,12.43,12.58,12.42,12.52,66623150.0,12.416,12.5659,12.406,12.5059,66623150.0
2022-09-26 09:30:00,12.5,12.61,12.4,12.58,67199780.0,12.486,12.5958,12.3861,12.5659,67199780.0
2022-09-26 10:00:00,12.58,12.66,12.52,12.59,38623680.0,12.5659,12.6458,12.5059,12.5759,38623680.0
2022-09-26 10:30:00,12.59,12.6,12.4,12.44,30572800.0,12.5759,12.5858,12.3861,12.426,30572800.0
2022-09-26 11:00:00,12.44,12.45,12.34,12.36,31466480.0,12.426,12.436,12.3261,12.3461,31466480.0
2022-09-26 11:30:00,12.36,12.43,12.3,12.42,30501710.0,12.3461,12.416,12.2862,12.406,30501710.0
2022-09-26 12:00:00,12.42,12.42,12.28,12.3,17584030.0,12.406,12.406,12.2662,12.2862,17584030.0
2022-09-26 12:30:00,12.3,12.36,12.26,12.34,21578680.0,12.2862,12.3461,12.2462,12.3261,21578680.0
2022-09-26 13:00:00,12.34,12.35,12.26,12.29,20033270.0,12.3261,12.3361,12.2462,12.2762,20033270.0
2022-09-26 13:30:00,12.29,12.33,12.23,12.25,31587620.0,12.2762,12.3161,12.2163,12.2362,31587620.0
2022-09-26 14:00:00,12.25,12.35,12.24,12.28,22685580.0,12.2362,12.3361,12.2262,12.2662,22685580.0
2022-09-26 14:30:00,12.28,12.41,12.25,12.4,27387560.0,12.2662,12.3961,12.2362,12.3861,27387560.0
2022-09-26 15:00:00,12.4,12.44,12.32,12.36,28476010.0,12.3861,12.426,12.3062,12.3461,28476010.0
2022-09-26 15:30:00,12.36,12.37,12.21,12.22,44207800.0,12.3461,12.3561,12.1963,12.2063,44207800.0
2022-09-27 09:30:00,12.51,12.74,12.5,12.6,80615150.0,12.4959,12.7257,12.486,12.5858,80615150.0
2022-09-27 10:00:00,12.61,12.64,12.49,12.58,52254160.0,12.5958,12.6258,12.476,12.5659,52254160.0
2022-09-27 10:30:00,12.59,12.7,12.56,12.68,33241850.0,12.5759,12.6857,12.5459,12.6658,33241850.0
2022-09-27 11:00:00,12.68,12.7,12.5,12.52,35487010.0,12.6658,12.6857,12.486,12.5059,35487010.0
2022-09-27 11:30:00,12.52,12.56,12.47,12.47,23998060.0,12.5059,12.5459,12.456,12.456,23998060.0
2022-09-27 12:00:00,12.47,12.47,12.26,12.33,34927330.0,12.456,12.456,12.2462,12.3161,34927330.0
2022-09-27 12:30:00,12.33,12.37,12.29,12.35,21029340.0,12.3161,12.3561,12.2762,12.3361,21029340.0
2022-09-27 13:00:00,12.35,12.36,12.27,12.33,19082480.0,12.3361,12.3461,12.2562,12.3161,19082480.0
2022-09-27 13:30:00,12.33,12.38,12.28,12.33,23535660.0,12.3161,12.3661,12.2662,12.3161,23535660.0
2022-09-27 14:00:00,12.33,12.38,12.3,12.36,22459080.0,12.3161,12.3661,12.2862,12.3461,22459080.0
2022-09-27 14:30:00,12.36,12.47,12.32,12.42,27864540.0,12.3461,12.456,12.3062,12.406,27864540.0
2022-09-27 15:00:00,12.42,12.46,12.36,12.41,27273780.0,12.406,12.446,12.3461,12.3961,27273780.0
2022-09-27 15:30:00,12.41,12.44,12.35,12.41,41437420.0,12.3961,12.426,12.3361,12.3961,41437420.0
2022-09-28 09:30:00,12.41,12.65,12.35,12.59,68006720.0,12.3961,12.6358,12.3361,12.5759,68006720.0
2022-09-28 10:00:00,12.59,12.69,12.49,12.68,44635180.0,12.5759,12.6757,12.476,12.6658,44635180.0
2022-09-28 10:30:00,12.69,12.71,12.62,12.63,30808140.0,12.6757,12.6957,12.6058,12.6158,30808140.0
2022-09-28 11:00:00,12.64,12.72,12.6,12.67,29474370.0,12.6258,12.7057,12.5858,12.6558,29474370.0
2022-09-28 11:30:00,12.67,12.75,12.62,12.73,26612620.0,12.6558,12.7357,12.6058,12.7157,26612620.0
2022-09-28 12:00:00,12.73,12.74,12.63,12.63,25973780.0,12.7157,12.7257,12.6158,12.6158,25973780.0
2022-09-28 12:30:00,12.63,12.64,12.52,12.55,29070540.0,12.6158,12.6258,12.5059,12.5359,29070540.0
2022-09-28 13:00:00,12.56,12.64,12.53,12.6,25029900.0,12.5459,12.6258,12.5159,12.5858,25029900.0
2022-09-28 13:30:00,12.6,12.63,12.54,12.58,22612950.0,12.5858,12.6158,12.5259,12.5659,22612950.0
2022-09-28 14:00:00,12.58,12.65,12.57,12.65,19858270.0,12.5659,12.6358,12.5559,12.6358,19858270.0
2022-09-28 14:30:00,12.65,12.69,12.63,12.67,18787270.0,12.6358,12.6757,12.6158,12.6558,18787270.0
2022-09-28 15:00:00,12.67,12.75,12.66,12.74,29822380.0,12.6558,12.7357,12.6458,12.7257,29822380.0
2022-09-28 15:30:00,12.74,12.82,12.73,12.73,43968290.0,12.7257,12.8056,12.7157,12.7157,43968290.0
2022-09-29 09:30:00,12.45,12.5,12.23,12.24,64956050.0,12.436,12.486,12.2163,12.2262,64956050.0
2022-09-29 10:00:00,12.24,12.26,12.1,12.14,45946150.0,12.2262,12.2462,12.0864,12.1264,45946150.0
2022-09-29 10:30:00,12.14,12.19,12.04,12.17,31193250.0,12.1264,12.1763,12.0265,12.1563,31193250.0
2022-09-29 11:00:00,12.17,12.22,12.12,12.17,27427410.0,12.1563,12.2063,12.1064,12.1563,27427410.0
2022-09-29 11:30:00,12.18,12.24,12.16,12.23,22037250.0,12.1663,12.2262,12.1463,12.2163,22037250.0
2022-09-29 12:00:00,12.23,12.27,12.12,12.13,25113390.0,12.2163,12.2562,12.1064,12.1164,25113390.0
2022-09-29 12:30:00,12.13,12.18,12.11,12.12,19717580.0,12.1164,12.1663,12.0964,12.1064,19717580.0
2022-09-29 13:00:00,12.12,12.12,12.07,12.08,15819430.0,12.1064,12.1064,12.0564,12.0664,15819430.0
2022-09-29 13:30:00,12.08,12.11,12.0,12.0,21289960.0,12.0664,12.0964,11.9865,11.9865,21289960.0
2022-09-29 14:00:00,12.0,12.04,11.95,12.0,26064860.0,11.9865,12.0265,11.9366,11.9865,26064860.0
2022-09-29 14:30:00,12.0,12.05,11.98,12.02,22751820.0,11.9865,12.0365,11.9665,12.0065,22751820.0
2022-09-29 15:00:00,12.02,12.15,12.02,12.12,29549690.0,12.0065,12.1363,12.0065,12.1064,29549690.0
2022-09-29 15:30:00,12.12,12.26,12.11,12.22,53349950.0,12.1064,12.2462,12.0964,12.2063,53349950.0
2022-09-30 09:30:00,12.09,12.44,12.08,12.36,64656210.0,12.0764,12.426,12.0664,12.3461,64656210.0
2022-09-30 10:00:00,12.36,12.47,12.31,12.46,47984850.0,12.3461,12.456,12.2962,12.446,47984850.0
2022-09-30 10:30:00,12.46,12.58,12.44,12.58,35500070.0,12.446,12.5659,12.426,12.5659,35500070.0
2022-09-30 11:00:00,12.58,12.63,12.53,12.57,34264480.0,12.5659,12.6158,12.5159,12.5559,34264480.0
2022-09-30 11:30:00,12.57,12.6,12.47,12.48,31643700.0,12.5559,12.5858,12.456,12.466,31643700.0
2022-09-30 12:00:00,12.49,12.49,12.38,12.44,25185720.0,12.476,12.476,12.3661,12.426,25185720.0
2022-09-30 12:30:00,12.44,12.49,12.41,12.41,16924130.0,12.426,12.476,12.3961,12.3961,16924130.0
2022-09-30 13:00:00,12.41,12.44,12.37,12.42,18954680.0,12.3961,12.426,12.3561,12.406,18954680.0
2022-09-30 13:30:00,12.42,12.43,12.27,12.29,25549570.0,12.406,12.416,12.2562,12.2762,25549570.0
2022-09-30 14:00:00,12.28,12.35,12.27,12.32,22516590.0,12.2662,12.3361,12.2562,12.3062,22516590.0
2022-09-30 14:30:00,12.32,12.35,12.21,12.24,25913340.0,12.3062,12.3361,12.1963,12.2262,25913340.0
2022-09-30 15:00:00,12.23,12.32,12.22,12.28,28508260.0,12.2163,12.3062,12.2063,12.2662,28508260.0
2022-09-30 15:30:00,12.28,12.3,12.13,12.14,54735030.0,12.2662,12.2862,12.1164,12.1264,54735030.0
2022-10-03 09:30:00,12.35,12.38,12.11,12.27,55919140.0,12.3361,12.3661,12.0964,12.2562,55919140.0
2022-10-03 10:00:00,12.27,12.48,12.26,12.48,46728200.0,12.2562,12.466,12.2462,12.466,46728200.0
2022-10-03 10:30:00,12.48,12.52,12.43,12.46,32718690.0,12.466,12.5059,12.416,12.446,32718690.0
2022-10-03 11:00:00,12.47,12.59,12.43,12.58,36107130.0,12.456,12.5759,12.416,12.5659,36107130.0
2022-10-03 11:30:00,12.58,12.59,12.4,12.44,32056500.0,12.5659,12.5759,12.3861,12.426,32056500.0
2022-10-03 12:00:00,12.44,12.54,12.43,12.5,26357450.0,12.426,12.5259,12.416,12.486,26357450.0
2022-10-03 12:30:00,12.5,12.52,12.4,12.45,23022860.0,12.486,12.5059,12.3861,12.436,23022860.0
2022-10-03 13:00:00,12.45,12.54,12.43,12.53,20402690.0,12.436,12.5259,12.416,12.5159,20402690.0
2022-10-03 13:30:00,12.54,12.57,12.52,12.54,20283710.0,12.5259,12.5559,12.5059,12.5259,20283710.0
2022-10-03 14:00:00,12.54,12.6,12.52,12.57,30307840.0,12.5259,12.5858,12.5059,12.5559,30307840.0
2022-10-03 14:30:00,12.57,12.65,12.54,12.63,29809240.0,12.5559,12.6358,12.5259,12.6158,29809240.0
2022-10-03 15:00:00,12.63,12.68,12.6,12.64,29660400.0,12.6158,12.6658,12.5858,12.6258,29660400.0
2022-10-03 15:30:00,12.64,12.66,12.49,12.51,41597430.0,12.6258,12.6458,12.476,12.4959,41597430.0
2022-10-04 09:30:00,12.88,13.02,12.88,12.94,70474440.0,12.8655,13.0054,12.8655,12.9255,70474440.0
2022-10-04 10:00:00,12.94,13.09,12.94,13.02,44810260.0,12.9255,13.0753,12.9255,13.0054,44810260.0
2022-10-04 10:30:00,13.02,13.21,13.02,13.21,37973750.0,13.0054,13.1952,13.0054,13.1952,37973750.0
2022-10-04 11:00:00,13.21,13.22,13.11,13.13,36350230.0,13.1952,13.2051,13.0953,13.1152,36350230.0
2022-10-04 11:30:00,13.13,13.21,13.12,13.21,30457520.0,13.1152,13.1952,13.1053,13.1952,30457520.0
2022-10-04 12:00:00,13.21,13.21,13.05,13.12,29691380.0,13.1952,13.1952,13.0353,13.1053,29691380.0
2022-10-04 12:30:00,13.12,13.14,13.02,13.04,21393150.0,13.1053,13.1252,13.0054,13.0253,21393150.0
2022-10-04 13:00:00,13.04,13.06,12.92,12.99,31205720.0,13.0253,13.0453,12.9055,12.9754,31205720.0
2022-10-04 13:30:00,12.99,13.08,12.97,13.06,22297200.0,12.9754,13.0653,12.9554,13.0453,22297200.0
2022-10-04 14:00:00,13.06,13.08,13.02,13.03,19795030.0,13.0453,13.0653,13.0054,13.0154,19795030.0
2022-10-04 14:30:00,13.03,13.16,13.02,13.16,26745890.0,13.0154,13.1452,13.0054,13.1452,26745890.0
2022-10-04 15:00:00,13.16,13.19,13.07,13.12,34869730.0,13.1452,13.1752,13.0553,13.1053,34869730.0
2022-10-04 15:30:00,13.12,13.19,13.07,13.17,42058180.0,13.1053,13.1752,13.0553,13.1552,42058180.0
2022-10-05 09:30:00,12.92,12.98,12.71,12.8,64274280.0,12.9055,12.9654,12.6957,12.7856,64274280.0
2022-10-05 10:00:00,12.8,12.81,12.64,12.64,42963960.0,12.7856,12.7956,12.6258,12.6258,42963960.0
2022-10-05 10:30:00,12.64,12.7,12.62,12.67,25651800.0,12.6258,12.6857,12.6058,12.6558,25651800.0
2022-10-05 11:00:00,12.67,12.8,12.67,12.79,25212660.0,12.6558,12.7856,12.6558,12.7756,25212660.0
2022-10-05 11:30:00,12.79,12.89,12.78,12.88,26348150.0,12.7756,12.8755,12.7656,12.8655,26348150.0
2022-10-05 12:00:00,12.88,13.01,12.83,12.97,28137790.0,12.8655,12.9954,12.8156,12.9554,28137790.0
2022-10-05 12:30:00,12.98,13.05,12.93,13.02,21106050.0,12.9654,13.0353,12.9155,13.0054,21106050.0
2022-10-05 13:00:00,13.02,13.17,13.01,13.1,26942740.0,13.0054,13.1552,12.9954,13.0853,26942740.0
2022-10-05 13:30:00,13.1,13.13,13.05,13.05,23410710.0,13.0853,13.1152,13.0353,13.0353,23410710.0
2022-10-05 14:00:00,13.05,13.11,13.04,13.09,20270580.0,13.0353,13.0953,13.0253,13.0753,20270580.0
2022-10-05 14:30:00,13.09,13.2,13.07,13.2,27453010.0,13.0753,13.1852,13.0553,13.1852,27453010.0
2022-10-05 15:00:00,13.2,13.32,13.2,13.24,38379550.0,13.1852,13.305,13.1852,13.2251,38379550.0
2022-10-05 15:30:00,13.24,13.3,13.17,13.21,42534640.0,13.2251,13.2851,13.1552,13.1952,42534640.0
2022-10-06 09:30:00,13.22,13.66,13.17,13.49,89895490.0,13.2051,13.6447,13.1552,13.4748,89895490.0
2022-10-06 10:00:00,13.49,13.5,13.15,13.16,78225630.0,13.4748,13.4848,13.1352,13.1452,78225630.0
2022-10-06 10:30:00,13.16,13.45,13.15,13.45,59053220.0,13.1452,13.4349,13.1352,13.4349,59053220.0
2022-10-06 11:00:00,13.44,13.46,13.27,13.38,50410860.0,13.4249,13.4449,13.2551,13.365,50410860.0
2022-10-06 11:30:00,13.38,13.41,13.24,13.25,40414350.0,13.365,13.3949,13.2251,13.2351,40414350.0
2022-10-06 12:00:00,13.25,13.27,13.18,13.26,28201120.0,13.2351,13.2551,13.1652,13.2451,28201120.0
2022-10-06 12:30:00,13.26,13.33,13.2,13.28,26135030.0,13.2451,13.315,13.1852,13.2651,26135030.0
2022-10-06 13:00:00,13.28,13.35,13.24,13.35,21311940.0,13.2651,13.335,13.2251,13.335,21311940.0
2022-10-06 13:30:00,13.35,13.36,13.26,13.32,19791390.0,13.335,13.345,13.2451,13.305,19791390.0
2022-10-06 14:00:00,13.32,13.33,13.21,13.22,21673250.0,13.305,13.315,13.1952,13.2051,21673250.0
2022-10-06 14:30:00,13.22,13.26,13.11,13.17,25242950.0,13.2051,13.2451,13.0953,13.1552,25242950.0
2022-10-06 15:00:00,13.16,13.21,13.11,13.2,23478180.0,13.1452,13.1952,13.0953,13.1852,23478180.0
2022-10-06 15:30:00,13.2,13.21,13.1,13.13,35815020.0,13.1852,13.1952,13.0853,13.1152,35815020.0
2022-10-07 09:30:00,12.51,12.67,12.45,12.48,78908880.0,12.4959,12.6558,12.436,12.466,78908880.0
2022-10-07 10:00:00,12.49,12.61,12.46,12.54,51192550.0,12.476,12.5958,12.446,12.5259,51192550.0
2022-10-07 10:30:00,12.54,12.58,12.42,12.42,39975340.0,12.5259,12.5659,12.406,12.406,39975340.0
2022-10-07 11:00:00,12.43,12.47,12.28,12.31,42099010.0,12.416,12.456,12.2662,12.2962,42099010.0
2022-10-07 11:30:00,12.31,12.34,12.23,12.3,31426540.0,12.2962,12.3261,12.2163,12.2862,31426540.0
2022-10-07 12:00:00,12.3,12.33,12.23,12.24,24622430.0,12.2862,12.3161,12.2163,12.2262,24622430.0
2022-10-07 12:30:00,12.24,12.26,12.17,12.26,28884220.0,12.2262,12.2462,12.1563,12.2462,28884220.0
2022-10-07 13:00:00,12.26,12.28,12.18,12.23,27058240.0,12.2462,12.2662,12.1663,12.2163,27058240.0
2022-10-07 13:30:00,12.23,12.27,12.19,12.19,23440410.0,12.2163,12.2562,12.1763,12.1763,23440410.0
2022-10-07 14:00:00,12.19,12.2,12.11,12.12,28040770.0,12.1763,12.1863,12.0964,12.1064,28040770.0
2022-10-07 14:30:00,12.12,12.15,12.1,12.13,28368470.0,12.1064,12.1363,12.0864,12.1164,28368470.0
2022-10-07 15:00:00,12.13,12.19,12.08,12.1,35570270.0,12.1164,12.1763,12.0664,12.0864,35570270.0
2022-10-07 15:30:00,12.1,12.11,12.02,12.08,72075960.0,12.0864,12.0964,12.0065,12.0664,72075960.0
2022-10-10 09:30:00,12.04,12.13,11.63,11.65,84860310.0,12.0265,12.1164,11.6169,11.6369,84860310.0
2022-10-10 10:00:00,11.65,11.71,11.58,11.66,55428240.0,11.6369,11.6968,11.567,11.6469,55428240.0
2022-10-10 10:30:00,11.66,11.68,11.41,11.47,52977850.0,11.6469,11.6669,11.3972,11.4571,52977850.0
2022-10-10 11:00:00,11.47,11.64,11.45,11.57,38596310.0,11.4571,11.6269,11.4371,11.557,38596310.0
2022-10-10 11:30:00,11.57,11.7,11.53,11.66,41665300.0,11.557,11.6869,11.517,11.6469,41665300.0
2022-10-10 12:00:00,11.66,11.66,11.52,11.52,28907370.0,11.6469,11.6469,11.5071,11.5071,28907370.0
2022-10-10 12:30:00,11.52,11.55,11.5,11.52,20218140.0,11.5071,11.537,11.4871,11.5071,20218140.0
2022-10-10 13:00:00,11.52,11.57,11.45,11.57,26652710.0,11.5071,11.557,11.4371,11.557,26652710.0
2022-10-10 13:30:00,11.56,11.81,11.56,11.75,43536390.0,11.547,11.7967,11.547,11.7368,43536390.0
2022-10-10 14:00:00,11.75,11.76,11.63,11.7,30544150.0,11.7368,11.7468,11.6169,11.6869,30544150.0
2022-10-10 14:30:00,11.7,11.78,11.66,11.69,31835200.0,11.6869,11.7668,11.6469,11.6769,31835200.0
2022-10-10 15:00:00,11.69,11.8,11.66,11.7,42840580.0,11.6769,11.7867,11.6469,11.6869,42840580.0
2022-10-10 15:30:00,11.7,11.78,11.65,11.67,48984090.0,11.6869,11.7668,11.6369,11.6569,48984090.0
2022-10-11 09:30:00,11.56,11.69,11.37,11.37,67064950.0,11.547,11.6769,11.3572,11.3572,67064950.0
2022-10-11 10:00:00,11.38,11.41,11.28,11.36,49264540.0,11.3672,11.3972,11.2673,11.3472,49264540.0
2022-10-11 10:30:00,11.36,11.54,11.32,11.35,47221140.0,11.3472,11.527,11.3073,11.3372,47221140.0
2022-10-11 11:00:00,11.35,11.52,11.34,11.51,39498340.0,11.3372,11.5071,11.3273,11.4971,39498340.0
2022-10-11 11:30:00,11.51,11.76,11.51,11.69,48943870.0,11.4971,11.7468,11.4971,11.6769,48943870.0
2022-10-11 12:00:00,11.68,11.74,11.58,11.68,35616220.0,11.6669,11.7268,11.567,11.6669,35616220.0
2022-10-11 12:30:00,11.67,11.85,11.65,11.76,37815740.0,11.6569,11.8367,11.6369,11.7468,37815740.0
2022-10-11 13:00:00,11.76,11.84,11.67,11.69,32276690.0,11.7468,11.8267,11.6569,11.6769,32276690.0
2022-10-11 13:30:00,11.69,11.75,11.65,11.74,26933450.0,11.6769,11.7368,11.6369,11.7268,26933450.0
2022-10-11 14:00:00,11.74,11.77,11.65,11.73,26639740.0,11.7268,11.7568,11.6369,11.7168,26639740.0
2022-10-11 14:30:00,11.72,11.74,11.49,11.5,28679680.0,11.7068,11.7268,11.4771,11.4871,28679680.0
2022-10-11 15:00:00,11.5,11.52,11.41,11.5,40588650.0,11.4871,11.5071,11.3972,11.4871,40588650.0
2022-10-11 15:30:00,11.49,11.61,11.47,11.59,42791400.0,11.4771,11.597,11.4571,11.577,42791400.0
2022-10-12 09:30:00,11.58,11.74,11.47,11.55,63187040.0,11.567,11.7268,11.4571,11.537,63187040.0
2022-10-12 10:00:00,11.56,11.59,11.37,11.44,41797940.0,11.547,11.577,11.3572,11.4271,41797940.0
2022-10-12 10:30:00,11.45,11.47,11.35,11.36,29156020.0,11.4371,11.4571,11.3372,11.3472,29156020.0
2022-10-12 11:00:00,11.37,11.56,11.35,11.55,32969950.0,11.3572,11.547,11.3372,11.537,32969950.0
2022-10-12 11:30:00,11.55,11.62,11.48,11.59,26599780.0,11.537,11.6069,11.4671,11.577,26599780.0
2022-10-12 12:00:00,11.59,11.6,11.46,11.47,22622120.0,11.577,11.587,11.4471,11.4571,22622120.0
2022-10-12 12:30:00,11.47,11.58,11.45,11.56,17014160.0,11.4571,11.567,11.4371,11.547,17014160.0
2022-10-12 13:00:00,11.56,11.59,11.52,11.55,18400920.0,11.547,11.577,11.5071,11.537,18400920.0
2022-10-12 13:30:00,11.55,11.56,11.49,11.51,16174370.0,11.537,11.547,11.4771,11.4971,16174370.0
2022-10-12 14:00:00,11.52,11.64,11.48,11.62,32173640.0,11.5071,11.6269,11.4671,11.6069,32173640.0
2022-10-12 14:30:00,11.62,11.63,11.52,11.53,23486700.0,11.6069,11.6169,11.5071,11.517,23486700.0
2022-10-12 15:00:00,11.53,11.57,11.49,11.54,27078880.0,11.517,11.557,11.4771,11.527,27078880.0
2022-10-12 15:30:00,11.54,11.59,11.5,11.5,32354950.0,11.527,11.577,11.4871,11.4871,32354950.0
2022-10-13 09:30:00,10.97,11.16,10.81,11.1,91975720.0,10.9577,11.1475,10.7979,11.0875,91975720.0
2022-10-13 10:00:00,11.1,11.34,11.05,11.15,72177830.0,11.0875,11.3273,11.0376,11.1375,72177830.0
2022-10-13 10:30:00,11.15,11.44,11.13,11.36,51662440.0,11.1375,11.4271,11.1175,11.3472,51662440.0
2022-10-13 11:00:00,11.36,12.02,11.33,11.76,83344780.0,11.3472,12.0065,11.3173,11.7468,83344780.0
2022-10-13 11:30:00,11.76,12.08,11.71,11.89,63892940.0,11.7468,12.0664,11.6968,11.8766,63892940.0
2022-10-13 12:00:00,11.89,11.95,11.69,11.71,42952690.0,11.8766,11.9366,11.6769,11.6968,42952690.0
2022-10-13 12:30:00,11.71,11.87,11.7,11.82,33753900.0,11.6968,11.8567,11.6869,11.8067,33753900.0
2022-10-13 13:00:00,11.82,11.98,11.81,11.95,34485310.0,11.8067,11.9665,11.7967,11.9366,34485310.0
2022-10-13 13:30:00,11.96,12.06,11.9,11.95,37227410.0,11.9466,12.0464,11.8866,11.9366,37227410.0
2022-10-13 14:00:00,11.95,11.96,11.84,11.84,32666690.0,11.9366,11.9466,11.8267,11.8267,32666690.0
2022-10-13 14:30:00,11.84,12.0,11.84,11.98,35623820.0,11.8267,11.9865,11.8267,11.9665,35623820.0
2022-10-13 15:00:00,11.98,12.03,11.94,11.95,44282250.0,11.9665,12.0165,11.9266,11.9366,44282250.0
2022-10-13 15:30:00,11.95,12.01,11.89,11.96,62169020.0,11.9366,11.9965,11.8766,11.9466,62169020.0
2022-10-14 09:30:00,12.06,12.11,11.55,11.58,100565510.0,12.0464,12.0964,11.537,11.567,100565510.0
2022-10-14 10:00:00,11.58,11.62,11.3,11.43,81663650.0,11.567,11.6069,11.2873,11.4172,81663650.0
2022-10-14 10:30:00,11.43,11.49,11.31,11.43,49664610.0,11.4172,11.4771,11.2973,11.4172,49664610.0
2022-10-14 11:00:00,11.44,11.58,11.39,11.46,48906540.0,11.4271,11.567,11.3772,11.4471,48906540.0
2022-10-14 11:30:00,11.46,11.48,11.31,11.33,39340380.0,11.4471,11.4671,11.2973,11.3173,39340380.0
2022-10-14 12:00:00,11.33,11.42,11.27,11.36,35925890.0,11.3173,11.4072,11.2573,11.3472,35925890.0
2022-10-14 12:30:00,11.35,11.39,11.3,11.31,25032940.0,11.3372,11.3772,11.2873,11.2973,25032940.0
2022-10-14 13:00:00,11.31,11.37,11.3,11.36,25028180.0,11.2973,11.3572,11.2873,11.3472,25028180.0
2022-10-14 13:30:00,11.36,11.41,11.33,11.39,26392830.0,11.3472,11.3972,11.3173,11.3772,26392830.0
2022-10-14 14:00:00,11.39,11.4,11.29,11.33,29416960.0,11.3772,11.3872,11.2773,11.3173,29416960.0
2022-10-14 14:30:00,11.33,11.4,11.31,11.4,28194640.0,11.3173,11.3872,11.2973,11.3872,28194640.0
2022-10-14 15:00:00,11.4,11.44,11.3,11.32,36541600.0,11.3872,11.4271,11.2873,11.3073,36541600.0
2022-10-14 15:30:00,11.32,11.36,11.2,11.23,57232270.0,11.3073,11.3472,11.1874,11.2174,57232270.0
2022-10-17 09:30:00,11.52,11.88,11.52,11.74,80870030.0,11.5071,11.8667,11.5071,11.7268,80870030.0
2022-10-17 10:00:00,11.75,11.87,11.71,11.75,48160180.0,11.7368,11.8567,11.6968,11.7368,48160180.0
2022-10-17 10:30:00,11.75,11.8,11.61,11.62,40631450.0,11.7368,11.7867,11.597,11.6069,40631450.0
2022-10-17 11:00:00,11.62,11.82,11.61,11.82,42854650.0,11.6069,11.8067,11.597,11.8067,42854650.0
2022-10-17 11:30:00,11.82,11.93,11.78,11.87,39642800.0,11.8067,11.9166,11.7668,11.8567,39642800.0
2022-10-17 12:00:00,11.87,11.89,11.79,11.84,25167170.0,11.8567,11.8766,11.7768,11.8267,25167170.0
2022-10-17 12:30:00,11.83,11.89,11.8,11.85,27061090.0,11.8167,11.8766,11.7867,11.8367,27061090.0
2022-10-17 13:00:00,11.86,11.9,11.82,11.87,20144350.0,11.8467,11.8866,11.8067,11.8567,20144350.0
2022-10-17 13:30:00,11.87,11.94,11.85,11.9,21948230.0,11.8567,11.9266,11.8367,11.8866,21948230.0
2022-10-17 14:00:00,11.9,11.93,11.86,11.89,22550450.0,11.8866,11.9166,11.8467,11.8766,22550450.0
2022-10-17 14:30:00,11.89,11.93,11.85,11.89,22709710.0,11.8766,11.9166,11.8367,11.8766,22709710.0
2022-10-17 15:00:00,11.89,11.95,11.83,11.93,32789980.0,11.8766,11.9366,11.8167,11.9166,32789980.0
2022-10-17 15:30:00,11.93,11.94,11.85,11.89,43087290.0,11.9166,11.9266,11.8367,11.8766,43087290.0
2022-10-18 09:30:00,12.34,12.49,12.03,12.1,76054930.0,12.3261,12.476,12.0165,12.0864,76054930.0
2022-10-18 10:00:00,12.1,12.19,11.96,11.97,43566270.0,12.0864,12.1763,11.9466,11.9566,43566270.0
2022-10-18 10:30:00,11.97,11.98,11.86,11.88,48061040.0,11.9566,11.9665,11.8467,11.8667,48061040.0
2022-10-18 11:00:00,11.88,11.89,11.65,11.7,49221490.0,11.8667,11.8766,11.6369,11.6869,49221490.0
2022-10-18 11:30:00,11.7,11.81,11.62,11.8,34782480.0,11.6869,11.7967,11.6069,11.7867,34782480.0
2022-10-18 12:00:00,11.8,11.97,11.72,11.86,44729750.0,11.7867,11.9566,11.7068,11.8467,44729750.0
2022-10-18 12:30:00,11.86,11.97,11.83,11.86,27090070.0,11.8467,11.9566,11.8167,11.8467,27090070.0
2022-10-18 13:00:00,11.86,11.91,11.8,11.9,28168330.0,11.8467,11.8966,11.7867,11.8866,28168330.0
2022-10-18 13:30:00,11.9,12.03,11.88,12.01,34088750.0,11.8866,12.0165,11.8667,11.9965,34088750.0
2022-10-18 14:00:00,12.01,12.07,11.97,12.06,29506040.0,11.9965,12.0564,11.9566,12.0464,29506040.0
2022-10-18 14:30:00,12.06,12.06,11.76,11.88,48487900.0,12.0464,12.0464,11.7468,11.8667,48487900.0
2022-10-18 15:00:00,11.88,11.93,11.81,11.9,39173530.0,11.8667,11.9166,11.7967,11.8866,39173530.0
2022-10-18 15:30:00,11.9,12.02,11.9,11.97,50320630.0,11.8866,12.0065,11.8866,11.9566,50320630.0
2022-10-19 09:30:00,11.89,12.06,11.84,11.89,54627510.0,11.8766,12.0464,11.8267,11.8766,54627510.0
2022-10-19 10:00:00,11.88,12.34,11.83,12.32,58020430.0,11.8667,12.3261,11.8167,12.3062,58020430.0
2022-10-19 10:30:00,12.33,12.35,12.09,12.11,44429250.0,12.3161,12.3361,12.0764,12.0964,44429250.0
2022-10-19 11:00:00,12.1,12.2,12.09,12.11,33429910.0,12.0864,12.1863,12.0764,12.0964,33429910.0
2022-10-19 11:30:00,12.11,12.21,12.05,12.17,31371870.0,12.0964,12.1963,12.0365,12.1563,31371870.0
2022-10-19 12:00:00,12.16,12.17,12.02,12.04,21560540.0,12.1463,12.1563,12.0065,12.0265,21560540.0
2022-10-19 12:30:00,12.04,12.1,11.96,12.01,23505930.0,12.0265,12.0864,11.9466,11.9965,23505930.0
2022-10-19 13:00:00,12.01,12.01,11.88,11.96,24916340.0,11.9965,11.9965,11.8667,11.9466,24916340.0
2022-10-19 13:30:00,11.96,12.0,11.93,12.0,18551590.0,11.9466,11.9865,11.9166,11.9865,18551590.0
2022-10-19 14:00:00,12.0,12.11,11.97,12.1,28816430.0,11.9865,12.0964,11.9566,12.0864,28816430.0
2022-10-19 14:30:00,12.1,12.12,11.99,11.99,25061070.0,12.0864,12.1064,11.9765,11.9765,25061070.0
2022-10-19 15:00:00,12.0,12.03,11.94,11.96,30036250.0,11.9865,12.0165,11.9266,11.9466,30036250.0
2022-10-19 15:30:00,11.96,12.06,11.94,12.06,31187930.0,11.9466,12.0464,11.9266,12.0464,31187930.0
2022-10-20 09:30:00,12.11,12.57,12.11,12.56,81173820.0,12.0964,12.5559,12.0964,12.5459,81173820.0
2022-10-20 10:00:00,12.57,12.77,12.54,12.74,64509400.0,12.5559,12.7557,12.5259,12.7257,64509400.0
2022-10-20 10:30:00,12.74,12.76,12.63,12.74,43188890.0,12.7257,12.7457,12.6158,12.7257,43188890.0
2022-10-20 11:00:00,12.74,12.76,12.52,12.56,41106490.0,12.7257,12.7457,12.5059,12.5459,41106490.0
2022-10-20 11:30:00,12.56,12.69,12.55,12.61,29757980.0,12.5459,12.6757,12.5359,12.5958,29757980.0
2022-10-20 12:00:00,12.61,12.62,12.36,12.41,40632040.0,12.5958,12.6058,12.3461,12.3961,40632040.0
2022-10-20 12:30:00,12.41,12.44,12.33,12.38,32552680.0,12.3961,12.426,12.3161,12.3661,32552680.0
2022-10-20 13:00:00,12.38,12.43,12.3,12.37,29854590.0,12.3661,12.416,12.2862,12.3561,29854590.0
2022-10-20 13:30:00,12.37,12.38,12.24,12.26,29075980.0,12.3561,12.3661,12.2262,12.2462,29075980.0
2022-10-20 14:00:00,12.26,12.27,12.15,12.17,30563300.0,12.2462,12.2562,12.1363,12.1563,30563300.0
2022-10-20 14:30:00,12.17,12.25,12.14,12.2,36891730.0,12.1563,12.2362,12.1264,12.1863,36891730.0
2022-10-20 15:00:00,12.2,12.28,12.17,12.19,37189110.0,12.1863,12.2662,12.1563,12.1763,37189110.0
2022-10-20 15:30:00,12.2,12.22,12.13,12.18,40000160.0,12.1863,12.2063,12.1164,12.1663,40000160.0
2022-10-21 09:30:00,12.1,12.25,11.89,12.23,79928730.0,12.0864,12.2362,11.8766,12.2163,79928730.0
2022-10-21 10:00:00,12.23,12.44,12.13,12.14,57280330.0,12.2163,12.426,12.1164,12.1264,57280330.0
2022-10-21 10:30:00,12.14,12.19,12.06,12.08,42109810.0,12.1264,12.1763,12.0464,12.0664,42109810.0
2022-10-21 11:00:00,12.08,12.14,11.98,12.13,36163570.0,12.0664,12.1264,11.9665,12.1164,36163570.0
2022-10-21 11:30:00,12.13,12.28,12.13,12.27,35269860.0,12.1164,12.2662,12.1164,12.2562,35269860.0
2022-10-21 12:00:00,12.27,12.39,12.27,12.3,41726030.0,12.2562,12.3761,12.2562,12.2862,41726030.0
2022-10-21 12:30:00,12.3,12.35,12.25,12.28,28492430.0,12.2862,12.3361,12.2362,12.2662,28492430.0
2022-10-21 13:00:00,12.28,12.37,12.27,12.31,22751100.0,12.2662,12.3561,12.2562,12.2962,22751100.0
2022-10-21 13:30:00,12.31,12.45,12.3,12.45,26137940.0,12.2962,12.436,12.2862,12.436,26137940.0
2022-10-21 14:00:00,12.45,12.49,12.39,12.43,26875260.0,12.436,12.476,12.3761,12.416,26875260.0
2022-10-21 14:30:00,12.43,12.46,12.36,12.41,27069360.0,12.416,12.446,12.3461,12.3961,27069360.0
2022-10-21 15:00:00,12.41,12.5,12.39,12.49,31005240.0,12.3961,12.486,12.3761,12.476,31005240.0
2022-10-21 15:30:00,12.49,12.5,12.43,12.46,44586510.0,12.476,12.486,12.416,12.446,44586510.0
2022-10-24 09:30:00,12.51,12.55,12.22,12.27,63033240.0,12.4959,12.5359,12.2063,12.2562,63033240.0
2022-10-24 10:00:00,12.27,12.27,12.06,12.15,42519510.0,12.2562,12.2562,12.0464,12.1363,42519510.0
2022-10-24 10:30:00,12.15,12.35,12.13,12.33,38520510.0,12.1363,12.3361,12.1164,12.3161,38520510.0
2022-10-24 11:00:00,12.34,12.43,12.3,12.4,28268450.0,12.3261,12.416,12.2862,12.3861,28268450.0
2022-10-24 11:30:00,12.4,12.53,12.37,12.51,37266400.0,12.3861,12.5159,12.3561,12.4959,37266400.0
2022-10-24 12:00:00,12.51,12.56,12.47,12.5,24446450.0,12.4959,12.5459,12.456,12.486,24446450.0
2022-10-24 12:30:00,12.5,12.53,12.45,12.5,24090540.0,12.486,12.5159,12.436,12.486,24090540.0
2022-10-24 13:00:00,12.5,12.51,12.45,12.46,19340040.0,12.486,12.4959,12.436,12.446,19340040.0
2022-10-24 13:30:00,12.46,12.56,12.42,12.53,24762580.0,12.446,12.5459,12.406,12.5159,24762580.0
2022-10-24 14:00:00,12.53,12.68,12.52,12.61,37154190.0,12.5159,12.6658,12.5059,12.5958,37154190.0
2022-10-24 14:30:00,12.61,12.63,12.58,12.61,23754230.0,12.5958,12.6158,12.5659,12.5958,23754230.0
2022-10-24 15:00:00,12.61,12.71,12.6,12.67,27925250.0,12.5958,12.6957,12.5858,12.6558,27925250.0
2022-10-24 15:30:00,12.67,12.69,12.57,12.6,32941770.0,12.6558,12.6757,12.5559,12.5858,32941770.0
2022-10-25 09:30:00,12.7,13.07,12.66,13.06,76141430.0,12.6857,13.0553,12.6458,13.0453,76141430.0
2022-10-25 10:00:00,13.06,13.17,13.03,13.11,53536830.0,13.0453,13.1552,13.0154,13.0953,53536830.0
2022-10-25 10:30:00,13.11,13.11,12.97,13.07,32721620.0,13.0953,13.0953,12.9554,13.0553,32721620.0
2022-10-25 11:00:00,13.07,13.2,13.05,13.19,29862280.0,13.0553,13.1852,13.0353,13.1752,29862280.0
2022-10-25 11:30:00,13.19,13.27,13.16,13.19,28787570.0,13.1752,13.2551,13.1452,13.1752,28787570.0
2022-10-25 12:00:00,13.19,13.28,13.16,13.26,26737920.0,13.1752,13.2651,13.1452,13.2451,26737920.0
2022-10-25 12:30:00,13.26,13.27,13.19,13.21,18592340.0,13.2451,13.2551,13.1752,13.1952,18592340.0
2022-10-25 13:00:00,13.21,13.24,13.14,13.19,23255590.0,13.1952,13.2251,13.1252,13.1752,23255590.0
2022-10-25 13:30:00,13.19,13.22,13.13,13.15,16839420.0,13.1752,13.2051,13.1152,13.1352,16839420.0
2022-10-25 14:00:00,13.15,13.24,13.15,13.22,17076180.0,13.1352,13.2251,13.1352,13.2051,17076180.0
2022-10-25 14:30:00,13.22,13.28,13.21,13.23,22065170.0,13.2051,13.2651,13.1952,13.2151,22065170.0
2022-10-25 15:00:00,13.23,13.29,13.22,13.28,21096330.0,13.2151,13.2751,13.2051,13.2651,21096330.0
2022-10-25 15:30:00,13.28,13.3,13.22,13.26,34052920.0,13.2651,13.2851,13.2051,13.2451,34052920.0
2022-10-26 09:30:00,12.87,13.12,12.71,13.07,70771760.0,12.8555,13.1053,12.6957,13.0553,70771760.0
2022-10-26 10:00:00,13.07,13.2,12.96,13.13,51427040.0,13.0553,13.1852,12.9454,13.1152,51427040.0
2022-10-26 10:30:00,13.13,13.3,13.09,13.19,37081860.0,13.1152,13.2851,13.0753,13.1752,37081860.0
2022-10-26 11:00:00,13.19,13.36,13.19,13.35,34607090.0,13.1752,13.345,13.1752,13.335,34607090.0
2022-10-26 11:30:00,13.35,13.39,13.27,13.3,25811630.0,13.335,13.375,13.2551,13.2851,25811630.0
2022-10-26 12:00:00,13.3,13.33,13.22,13.28,22356800.0,13.2851,13.315,13.2051,13.2651,22356800.0
2022-10-26 12:30:00,13.28,13.33,13.08,13.09,22028370.0,13.2651,13.315,13.0653,13.0753,22028370.0
2022-10-26 13:00:00,13.09,13.09,12.89,12.92,32711970.0,13.0753,13.0753,12.8755,12.9055,32711970.0
2022-10-26 13:30:00,12.92,13.02,12.87,13.01,24822330.0,12.9055,13.0054,12.8555,12.9954,24822330.0
2022-10-26 14:00:00,13.01,13.06,12.93,12.94,20506290.0,12.9954,13.0453,12.9155,12.9255,20506290.0
2022-10-26 14:30:00,12.94,13.01,12.93,13.0,17060240.0,12.9255,12.9954,12.9155,12.9854,17060240.0
2022-10-26 15:00:00,13.01,13.01,12.89,12.93,23756610.0,12.9954,12.9954,12.8755,12.9155,23756610.0
2022-10-26 15:30:00,12.93,12.97,12.88,12.9,30265840.0,12.9155,12.9554,12.8655,12.8855,30265840.0
2022-10-27 09:30:00,13.63,13.84,13.12,13.19,104652320.0,13.6147,13.8244,13.1053,13.1752,104652320.0
2022-10-27 10:00:00,13.19,13.65,13.13,13.59,66659090.0,13.1752,13.6347,13.1152,13.5747,66659090.0
2022-10-27 10:30:00,13.59,13.67,13.42,13.43,40794100.0,13.5747,13.6546,13.4049,13.4149,40794100.0
2022-10-27 11:00:00,13.42,13.52,13.34,13.35,28825760.0,13.4049,13.5048,13.325,13.335,28825760.0
2022-10-27 11:30:00,13.35,13.44,13.22,13.23,24433420.0,13.335,13.4249,13.2051,13.2151,24433420.0
2022-10-27 12:00:00,13.23,13.29,13.17,13.18,22659260.0,13.2151,13.2751,13.1552,13.1652,22659260.0
2022-10-27 12:30:00,13.17,13.27,13.17,13.25,18042590.0,13.1552,13.2551,13.1552,13.2351,18042590.0
2022-10-27 13:00:00,13.25,13.37,13.21,13.32,25672070.0,13.2351,13.355,13.1952,13.305,25672070.0
2022-10-27 13:30:00,13.31,13.36,13.27,13.28,15906060.0,13.295,13.345,13.2551,13.2651,15906060.0
2022-10-27 14:00:00,13.28,13.32,13.21,13.27,17318640.0,13.2651,13.305,13.1952,13.2551,17318640.0
2022-10-27 14:30:00,13.27,13.28,13.2,13.23,14914260.0,13.2551,13.2651,13.1852,13.2151,14914260.0
2022-10-27 15:00:00,13.23,13.3,13.19,13.27,24299210.0,13.2151,13.2851,13.1752,13.2551,24299210.0
2022-10-27 15:30:00,13.27,13.3,13.16,13.17,32741050.0,13.2551,13.2851,13.1452,13.1552,32741050.0
2022-10-28 09:30:00,13.12,13.54,13.06,13.43,61169310.0,13.1053,13.5248,13.0453,13.4149,61169310.0
2022-10-28 10:00:00,13.44,13.51,13.12,13.36,49049520.0,13.4249,13.4948,13.1053,13.345,49049520.0
2022-10-28 10:30:00,13.36,13.47,13.34,13.45,30157270.0,13.345,13.4549,13.325,13.4349,30157270.0
2022-10-28 11:00:00,13.45,13.6,13.45,13.54,34351910.0,13.4349,13.5847,13.4349,13.5248,34351910.0
2022-10-28 11:30:00,13.54,13.7,13.53,13.61,30192980.0,13.5248,13.6846,13.5148,13.5947,30192980.0
2022-10-28 12:00:00,13.62,13.76,13.61,13.76,32567820.0,13.6047,13.7445,13.5947,13.7445,32567820.0
2022-10-28 12:30:00,13.76,13.8,13.69,13.74,27650580.0,13.7445,13.7845,13.6746,13.7246,27650580.0
2022-10-28 13:00:00,13.74,13.76,13.7,13.7,18132810.0,13.7246,13.7445,13.6846,13.6846,18132810.0
2022-10-28 13:30:00,13.7,13.74,13.65,13.69,20338390.0,13.6846,13.7246,13.6347,13.6746,20338390.0
2022-10-28 14:00:00,13.69,13.72,13.66,13.68,16433460.0,13.6746,13.7046,13.6447,13.6646,16433460.0
2022-10-28 14:30:00,13.68,13.72,13.67,13.72,17662810.0,13.6646,13.7046,13.6546,13.7046,17662810.0
2022-10-28 15:00:00,13.72,13.75,13.68,13.72,22209450.0,13.7046,13.7346,13.6646,13.7046,22209450.0
2022-10-28 15:30:00,13.72,13.85,13.71,13.83,48988490.0,13.7046,13.8344,13.6946,13.8145,48988490.0
2022-10-31 09:30:00,13.77,13.84,13.43,13.52,50411170.0,13.7545,13.8244,13.4149,13.5048,50411170.0
2022-10-31 10:00:00,13.51,13.61,13.37,13.4,41876660.0,13.4948,13.5947,13.355,13.3849,41876660.0
2022-10-31 10:30:00,13.4,13.45,13.3,13.37,33281520.0,13.3849,13.4349,13.2851,13.355,33281520.0
2022-10-31 11:00:00,13.37,13.5,13.33,13.46,28979190.0,13.355,13.4848,13.315,13.4449,28979190.0
2022-10-31 11:30:00,13.46,13.58,13.43,13.51,30516890.0,13.4449,13.5647,13.4149,13.4948,30516890.0
2022-10-31 12:00:00,13.52,13.58,13.42,13.51,28956390.0,13.5048,13.5647,13.4049,13.4948,28956390.0
2022-10-31 12:30:00,13.51,13.53,13.41,13.48,18581210.0,13.4948,13.5148,13.3949,13.4649,18581210.0
2022-10-31 13:00:00,13.49,13.64,13.45,13.62,24273470.0,13.4748,13.6247,13.4349,13.6047,24273470.0
2022-10-31 13:30:00,13.62,13.63,13.52,13.58,21632120.0,13.6047,13.6147,13.5048,13.5647,21632120.0
2022-10-31 14:00:00,13.58,13.61,13.52,13.56,20720070.0,13.5647,13.5947,13.5048,13.5448,20720070.0
2022-10-31 14:30:00,13.56,13.62,13.54,13.56,22168070.0,13.5448,13.6047,13.5248,13.5448,22168070.0
2022-10-31 15:00:00,13.56,13.56,13.47,13.52,24533800.0,13.5448,13.5448,13.4549,13.5048,24533800.0
2022-10-31 15:30:00,13.51,13.57,13.47,13.5,31617760.0,13.4948,13.5548,13.4549,13.4848,31617760.0
2022-11-01 09:30:00,13.81,13.93,13.71,13.77,64120330.0,13.7945,13.9143,13.6946,13.7545,64120330.0
2022-11-01 10:00:00,13.77,13.79,13.52,13.73,44672600.0,13.7545,13.7745,13.5048,13.7146,44672600.0
2022-11-01 10:30:00,13.73,13.74,13.58,13.61,31305600.0,13.7146,13.7246,13.5647,13.5947,31305600.0
2022-11-01 11:00:00,13.61,13.73,13.58,13.72,29631890.0,13.5947,13.7146,13.5647,13.7046,29631890.0
2022-11-01 11:30:00,13.73,13.78,13.66,13.76,28917910.0,13.7146,13.7645,13.6447,13.7445,28917910.0
2022-11-01 12:00:00,13.76,13.86,13.74,13.74,24604750.0,13.7445,13.8444,13.7246,13.7246,24604750.0
2022-11-01 12:30:00,13.74,13.75,13.66,13.69,15864330.0,13.7246,13.7346,13.6447,13.6746,15864330.0
2022-11-01 13:00:00,13.69,13.73,13.63,13.67,13516560.0,13.6746,13.7146,13.6147,13.6546,13516560.0
2022-11-01 13:30:00,13.67,13.67,13.59,13.64,15989560.0,13.6546,13.6546,13.5747,13.6247,15989560.0
2022-11-01 14:00:00,13.64,13.68,13.61,13.66,14803510.0,13.6247,13.6646,13.5947,13.6447,14803510.0
2022-11-01 14:30:00,13.66,13.71,13.62,13.69,15471760.0,13.6447,13.6946,13.6047,13.6746,15471760.0
2022-11-01 15:00:00,13.69,13.7,13.61,13.62,18840140.0,13.6746,13.6846,13.5947,13.6047,18840140.0
2022-11-01 15:30:00,13.62,13.64,13.53,13.54,26991570.0,13.6047,13.6247,13.5148,13.5248,26991570.0
2022-11-02 09:30:00,13.85,14.16,13.68,14.01,87918870.0,13.8344,14.1441,13.6646,13.9943,87918870.0
2022-11-02 10:00:00,14.01,14.07,13.81,13.84,44942800.0,13.9943,14.0542,13.7945,13.8244,44942800.0
2022-11-02 10:30:00,13.84,13.99,13.79,13.96,38294680.0,13.8244,13.9743,13.7745,13.9443,38294680.0
2022-11-02 11:00:00,13.96,13.99,13.81,13.84,31011760.0,13.9443,13.9743,13.7945,13.8244,31011760.0
2022-11-02 11:30:00,13.84,13.88,13.82,13.85,20041040.0,13.8244,13.8644,13.8045,13.8344,20041040.0
2022-11-02 12:00:00,13.85,13.9,13.75,13.75,22760980.0,13.8344,13.8844,13.7346,13.7346,22760980.0
2022-11-02 12:30:00,13.75,13.81,13.72,13.78,19135450.0,13.7346,13.7945,13.7046,13.7645,19135450.0
2022-11-02 13:00:00,13.78,13.79,13.71,13.72,14366580.0,13.7645,13.7745,13.6946,13.7046,14366580.0
2022-11-02 13:30:00,13.72,13.83,13.71,13.83,17934580.0,13.7046,13.8145,13.6946,13.8145,17934580.0
2022-11-02 14:00:00,13.82,14.19,13.74,14.16,56281940.0,13.8045,14.1741,13.7246,14.1441,56281940.0
2022-11-02 14:30:00,14.16,14.21,13.58,13.68,71651640.0,14.1441,14.194,13.5647,13.6646,71651640.0
2022-11-02 15:00:00,13.68,13.87,13.34,13.36,51142120.0,13.6646,13.8544,13.325,13.345,51142120.0
2022-11-02 15:30:00,13.36,13.39,13.21,13.22,60635040.0,13.345,13.375,13.1952,13.2051,60635040.0
2022-11-03 09:30:00,13.05,13.22,12.96,13.02,54780650.0,13.0353,13.2051,12.9454,13.0054,54780650.0
2022-11-03 10:00:00,13.03,13.59,12.97,13.58,71100570.0,13.0154,13.5747,12.9554,13.5647,71100570.0
2022-11-03 10:30:00,13.58,13.73,13.39,13.68,46583080.0,13.5647,13.7146,13.375,13.6646,46583080.0
2022-11-03 11:00:00,13.68,13.78,13.45,13.45,41975450.0,13.6646,13.7645,13.4349,13.4349,41975450.0
2022-11-03 11:30:00,13.45,13.6,13.41,13.5,24678870.0,13.4349,13.5847,13.3949,13.4848,24678870.0
2022-11-03 12:00:00,13.5,13.59,13.47,13.52,20639970.0,13.4848,13.5747,13.4549,13.5048,20639970.0
2022-11-03 12:30:00,13.52,13.59,13.43,13.58,17032230.0,13.5048,13.5747,13.4149,13.5647,17032230.0
2022-11-03 13:00:00,13.58,13.59,13.46,13.48,15070440.0,13.5647,13.5747,13.4449,13.4649,15070440.0
2022-11-03 13:30:00,13.48,13.51,13.42,13.43,14943990.0,13.4649,13.4948,13.4049,13.4149,14943990.0
2022-11-03 14:00:00,13.43,13.53,13.41,13.52,18488740.0,13.4149,13.5148,13.3949,13.5048,18488740.0
2022-11-03 14:30:00,13.52,13.55,13.47,13.52,14741520.0,13.5048,13.5348,13.4549,13.5048,14741520.0
2022-11-03 15:00:00,13.52,13.56,13.49,13.55,18456690.0,13.5048,13.5448,13.4748,13.5348,18456690.0
2022-11-03 15:30:00,13.55,13.61,13.41,13.42,37290540.0,13.5348,13.5947,13.3949,13.4049,37290540.0
2022-11-04 09:30:00,13.99,14.06,13.7,13.96,65578730.0,13.9743,14.0442,13.6846,13.9443,65578730.0
2022-11-04 10:00:00,13.97,14.21,13.87,14.14,59020380.0,13.9543,14.194,13.8544,14.1241,59020380.0
2022-11-04 10:30:00,14.13,14.23,14.04,14.09,39646020.0,14.1141,14.214,14.0242,14.0742,39646020.0
2022-11-04 11:00:00,14.09,14.15,13.97,14.02,34963230.0,14.0742,14.1341,13.9543,14.0042,34963230.0
2022-11-04 11:30:00,14.02,14.1,13.81,13.81,32229380.0,14.0042,14.0842,13.7945,13.7945,32229380.0
2022-11-04 12:00:00,13.81,13.99,13.76,13.97,34824910.0,13.7945,13.9743,13.7445,13.9543,34824910.0
2022-11-04 12:30:00,13.97,13.98,13.79,13.83,25367020.0,13.9543,13.9643,13.7745,13.8145,25367020.0
2022-11-04 13:00:00,13.83,13.92,13.78,13.86,24423980.0,13.8145,13.9044,13.7645,13.8444,24423980.0
2022-11-04 13:30:00,13.86,13.89,13.71,13.73,19146850.0,13.8444,13.8744,13.6946,13.7146,19146850.0
2022-11-04 14:00:00,13.73,13.89,13.7,13.87,23849390.0,13.7146,13.8744,13.6846,13.8544,23849390.0
2022-11-04 14:30:00,13.87,14.04,13.85,14.02,24520610.0,13.8544,14.0242,13.8344,14.0042,24520610.0
2022-11-04 15:00:00,14.02,14.14,13.99,14.09,35912060.0,14.0042,14.1241,13.9743,14.0742,35912060.0
2022-11-04 15:30:00,14.09,14.18,14.04,14.18,45273250.0,14.0742,14.1641,14.0242,14.1641,45273250.0
2022-11-07 09:30:00,14.23,14.3,13.95,14.06,52074980.0,14.214,14.2839,13.9343,14.0442,52074980.0
2022-11-07 10:00:00,14.06,14.27,14.04,14.1,37139700.0,14.0442,14.254,14.0242,14.0842,37139700.0
2022-11-07 10:30:00,14.1,14.18,14.03,14.15,25580130.0,14.0842,14.1641,14.0142,14.1341,25580130.0
2022-11-07 11:00:00,14.15,14.19,14.04,14.18,25810090.0,14.1341,14.1741,14.0242,14.1641,25810090.0
2022-11-07 11:30:00,14.18,14.22,14.07,14.08,22568650.0,14.1641,14.204,14.0542,14.0642,22568650.0
2022-11-07 12:00:00,14.08,14.15,14.05,14.14,18025870.0,14.0642,14.1341,14.0342,14.1241,18025870.0
2022-11-07 12:30:00,14.14,14.17,14.09,14.12,14661760.0,14.1241,14.1541,14.0742,14.1041,14661760.0
2022-11-07 13:00:00,14.12,14.18,14.11,14.15,14720220.0,14.1041,14.1641,14.0941,14.1341,14720220.0
2022-11-07 13:30:00,14.15,14.16,14.07,14.12,12860040.0,14.1341,14.1441,14.0542,14.1041,12860040.0
2022-11-07 14:00:00,14.12,14.27,14.12,14.27,21041060.0,14.1041,14.254,14.1041,14.254,21041060.0
2022-11-07 14:30:00,14.27,14.34,14.26,14.27,23570840.0,14.254,14.3239,14.244,14.254,23570840.0
2022-11-07 15:00:00,14.27,14.41,14.27,14.38,27204760.0,14.254,14.3938,14.254,14.3638,27204760.0
2022-11-07 15:30:00,14.39,14.4,14.26,14.3,31514590.0,14.3738,14.3838,14.244,14.2839,31514590.0
2022-11-08 09:30:00,14.8,14.89,14.51,14.63,90920850.0,14.7834,14.8733,14.4937,14.6136,90920850.0
2022-11-08 10:00:00,14.63,14.65,14.44,14.57,54624220.0,14.6136,14.6335,14.4238,14.5536,54624220.0
2022-11-08 10:30:00,14.57,14.67,14.56,14.63,37461220.0,14.5536,14.6535,14.5436,14.6136,37461220.0
2022-11-08 11:00:00,14.63,14.79,14.6,14.79,32642750.0,14.6136,14.7734,14.5836,14.7734,32642750.0
2022-11-08 11:30:00,14.79,14.87,14.71,14.75,32105510.0,14.7734,14.8533,14.6935,14.7334,32105510.0
2022-11-08 12:00:00,14.76,14.8,14.68,14.72,17887370.0,14.7434,14.7834,14.6635,14.7035,17887370.0
2022-11-08 12:30:00,14.72,14.79,14.69,14.74,16648510.0,14.7035,14.7734,14.6735,14.7234,16648510.0
2022-11-08 13:00:00,14.74,14.78,14.56,14.6,21757190.0,14.7234,14.7634,14.5436,14.5836,21757190.0
2022-11-08 13:30:00,14.6,14.65,14.41,14.45,29207350.0,14.5836,14.6335,14.3938,14.4338,29207350.0
2022-11-08 14:00:00,14.45,14.51,14.25,14.27,33007520.0,14.4338,14.4937,14.234,14.254,33007520.0
2022-11-08 14:30:00,14.27,14.47,14.22,14.45,32675430.0,14.254,14.4537,14.204,14.4338,32675430.0
2022-11-08 15:00:00,14.45,14.62,14.44,14.62,32906390.0,14.4338,14.6036,14.4238,14.6036,32906390.0
2022-11-08 15:30:00,14.62,14.69,14.57,14.6,43626310.0,14.6036,14.6735,14.5536,14.5836,43626310.0
2022-11-09 09:30:00,14.16,14.21,13.88,14.04,67414100.0,14.1441,14.194,13.8644,14.0242,67414100.0
2022-11-09 10:00:00,14.04,14.12,13.93,13.94,37395410.0,14.0242,14.1041,13.9143,13.9243,37395410.0
2022-11-09 10:30:00,13.94,13.97,13.82,13.92,33120240.0,13.9243,13.9543,13.8045,13.9044,33120240.0
2022-11-09 11:00:00,13.93,14.0,13.9,13.96,21613710.0,13.9143,13.9843,13.8844,13.9443,21613710.0
2022-11-09 11:30:00,13.95,14.02,13.89,13.95,21100300.0,13.9343,14.0042,13.8744,13.9343,21100300.0
2022-11-09 12:00:00,13.95,13.97,13.85,13.89,21084380.0,13.9343,13.9543,13.8344,13.8744,21084380.0
2022-11-09 12:30:00,13.89,13.99,13.88,13.97,17497930.0,13.8744,13.9743,13.8644,13.9543,17497930.0
2022-11-09 13:00:00,13.97,14.02,13.87,13.88,19507360.0,13.9543,14.0042,13.8544,13.8644,19507360.0
2022-11-09 13:30:00,13.88,13.88,13.76,13.82,23553420.0,13.8644,13.8644,13.7445,13.8045,23553420.0
2022-11-09 14:00:00,13.82,13.91,13.81,13.88,16501290.0,13.8045,13.8944,13.7945,13.8644,16501290.0
2022-11-09 14:30:00,13.88,13.88,13.78,13.8,14844780.0,13.8644,13.8644,13.7645,13.7845,14844780.0
2022-11-09 15:00:00,13.81,13.88,13.79,13.83,17620710.0,13.7945,13.8644,13.7745,13.8145,17620710.0
2022-11-09 15:30:00,13.83,13.86,13.76,13.78,33434370.0,13.8145,13.8444,13.7445,13.7645,33434370.0
2022-11-10 09:30:00,14.8,14.99,14.55,14.98,91843090.0,14.7834,14.9732,14.5337,14.9632,91843090.0
2022-11-10 10:00:00,14.98,15.03,14.86,14.96,51606580.0,14.9632,15.0131,14.8433,14.9432,51606580.0
2022-11-10 10:30:00,14.96,15.03,14.84,15.02,35692210.0,14.9432,15.0131,14.8233,15.0031,35692210.0
2022-11-10 11:00:00,15.02,15.13,14.99,15.1,32014730.0,15.0031,15.113,14.9732,15.083,32014730.0
2022-11-10 11:30:00,15.1,15.31,15.1,15.29,34180250.0,15.083,15.2928,15.083,15.2728,34180250.0
2022-11-10 12:00:00,15.29,15.29,15.19,15.24,31791360.0,15.2728,15.2728,15.1729,15.2229,31791360.0
2022-11-10 12:30:00,15.24,15.31,15.18,15.24,29463520.0,15.2229,15.2928,15.1629,15.2229,29463520.0
2022-11-10 13:00:00,15.24,15.4,15.23,15.37,25714920.0,15.2229,15.3827,15.2129,15.3527,25714920.0
2022-11-10 13:30:00,15.37,15.51,15.32,15.49,27764160.0,15.3527,15.4926,15.3028,15.4726,27764160.0
2022-11-10 14:00:00,15.48,15.51,15.44,15.46,24719260.0,15.4626,15.4926,15.4227,15.4426,24719260.0
2022-11-10 14:30:00,15.46,15.55,15.45,15.53,25246180.0,15.4426,15.5325,15.4326,15.5126,25246180.0
2022-11-10 15:00:00,15.52,15.7,15.47,15.69,39380970.0,15.5026,15.6824,15.4526,15.6724,39380970.0
2022-11-10 15:30:00,15.69,15.77,15.63,15.75,63878800.0,15.6724,15.7523,15.6124,15.7323,63878800.0
2022-11-11 09:30:00,15.81,16.06,15.48,15.86,98974160.0,15.7922,16.042,15.4626,15.8422,98974160.0
2022-11-11 10:00:00,15.86,16.1,15.72,16.09,49151890.0,15.8422,16.0819,15.7023,16.0719,49151890.0
2022-11-11 10:30:00,16.09,16.13,15.94,16.04,35787780.0,16.0719,16.1119,15.9221,16.022,35787780.0
2022-11-11 11:00:00,16.04,16.12,15.81,15.82,38617330.0,16.022,16.1019,15.7922,15.8022,38617330.0
2022-11-11 11:30:00,15.82,16.07,15.76,16.02,33226150.0,15.8022,16.0519,15.7423,16.002,33226150.0
2022-11-11 12:00:00,16.02,16.04,15.94,15.99,22682940.0,16.002,16.022,15.9221,15.972,22682940.0
2022-11-11 12:30:00,15.99,16.1,15.93,16.07,24876270.0,15.972,16.0819,15.9121,16.0519,24876270.0
2022-11-11 13:00:00,16.07,16.26,16.07,16.25,31063210.0,16.0519,16.2417,16.0519,16.2317,31063210.0
2022-11-11 13:30:00,16.25,16.3,16.17,16.2,28875650.0,16.2317,16.2817,16.1518,16.1818,28875650.0
2022-11-11 14:00:00,16.2,16.25,16.14,16.21,26182790.0,16.1818,16.2317,16.1219,16.1918,26182790.0
2022-11-11 14:30:00,16.21,16.39,16.21,16.36,34585050.0,16.1918,16.3716,16.1918,16.3416,34585050.0
2022-11-11 15:00:00,16.36,16.37,16.12,16.26,38040740.0,16.3416,16.3516,16.1019,16.2417,38040740.0
2022-11-11 15:30:00,16.25,16.37,16.24,16.33,45358760.0,16.2317,16.3516,16.2218,16.3117,45358760.0
2022-11-14 09:30:00,16.22,16.44,15.92,16.08,70452770.0,16.2018,16.4215,15.9021,16.0619,70452770.0
2022-11-14 10:00:00,16.08,16.39,16.08,16.28,53236190.0,16.0619,16.3716,16.0619,16.2617,53236190.0
2022-11-14 10:30:00,16.28,16.38,16.19,16.3,33914870.0,16.2617,16.3616,16.1718,16.2817,33914870.0
2022-11-14 11:00:00,16.3,16.33,16.16,16.3,29444070.0,16.2817,16.3117,16.1418,16.2817,29444070.0
2022-11-14 11:30:00,16.3,16.49,16.28,16.38,34387480.0,16.2817,16.4715,16.2617,16.3616,34387480.0
2022-11-14 12:00:00,16.38,16.46,16.28,16.36,21630760.0,16.3616,16.4415,16.2617,16.3416,21630760.0
2022-11-14 12:30:00,16.36,16.45,16.35,16.36,18780990.0,16.3416,16.4315,16.3316,16.3416,18780990.0
2022-11-14 13:00:00,16.37,16.48,16.33,16.48,18839420.0,16.3516,16.4615,16.3117,16.4615,18839420.0
2022-11-14 13:30:00,16.48,16.49,16.41,16.46,15653330.0,16.4615,16.4715,16.3916,16.4415,15653330.0
2022-11-14 14:00:00,16.46,16.5,16.43,16.49,17726470.0,16.4415,16.4815,16.4115,16.4715,17726470.0
2022-11-14 14:30:00,16.49,16.53,16.43,16.5,26640430.0,16.4715,16.5114,16.4115,16.4815,26640430.0
2022-11-14 15:00:00,16.5,16.54,16.36,16.41,25225970.0,16.4815,16.5214,16.3416,16.3916,25225970.0
2022-11-14 15:30:00,16.42,16.43,16.29,16.32,45215060.0,16.4016,16.4115,16.2717,16.3017,45215060.0
2022-11-15 09:30:00,16.73,16.9,16.67,16.9,70780730.0,16.7112,16.881,16.6513,16.881,70780730.0
2022-11-15 10:00:00,16.9,17.0,16.79,16.92,46344120.0,16.881,16.9809,16.7711,16.901,46344120.0
2022-11-15 10:30:00,16.92,16.92,16.61,16.65,34541910.0,16.901,16.901,16.5913,16.6313,34541910.0
2022-11-15 11:00:00,16.65,16.8,16.6,16.7,29032170.0,16.6313,16.7811,16.5813,16.6812,29032170.0
2022-11-15 11:30:00,16.71,16.82,16.7,16.79,19371700.0,16.6912,16.8011,16.6812,16.7711,19371700.0
2022-11-15 12:00:00,16.79,16.89,16.72,16.84,24775150.0,16.7711,16.871,16.7012,16.8211,24775150.0
2022-11-15 12:30:00,16.84,16.91,16.81,16.89,21403520.0,16.8211,16.891,16.7911,16.871,21403520.0
2022-11-15 13:00:00,16.89,16.91,16.55,16.58,24564860.0,16.871,16.891,16.5314,16.5614,24564860.0
2022-11-15 13:30:00,16.58,16.64,16.38,16.56,35878810.0,16.5614,16.6213,16.3616,16.5414,35878810.0
2022-11-15 14:00:00,16.56,16.81,16.42,16.76,31028810.0,16.5414,16.7911,16.4016,16.7412,31028810.0
2022-11-15 14:30:00,16.77,16.78,16.59,16.69,22052300.0,16.7512,16.7611,16.5714,16.6712,22052300.0
2022-11-15 15:00:00,16.69,16.74,16.63,16.71,20514830.0,16.6712,16.7212,16.6113,16.6912,20514830.0
2022-11-15 15:30:00,16.71,16.73,16.62,16.68,32893530.0,16.6912,16.7112,16.6013,16.6613,32893530.0
2022-11-16 09:30:00,16.14,16.36,16.0,16.13,69008550.0,16.1219,16.3416,15.982,16.1119,69008550.0
2022-11-16 10:00:00,16.13,16.2,15.95,16.06,43987920.0,16.1119,16.1818,15.9321,16.042,43987920.0
2022-11-16 10:30:00,16.06,16.11,15.9,15.93,27597660.0,16.042,16.0919,15.8821,15.9121,27597660.0
2022-11-16 11:00:00,15.93,16.18,15.92,16.16,29112920.0,15.9121,16.1618,15.9021,16.1418,29112920.0
2022-11-16 11:30:00,16.16,16.27,16.13,16.13,34463790.0,16.1418,16.2517,16.1119,16.1119,34463790.0
2022-11-16 12:00:00,16.13,16.17,16.06,16.11,25155680.0,16.1119,16.1518,16.042,16.0919,25155680.0
2022-11-16 12:30:00,16.11,16.28,16.09,16.18,29403340.0,16.0919,16.2617,16.0719,16.1618,29403340.0
2022-11-16 13:00:00,16.18,16.23,16.14,16.21,15136570.0,16.1618,16.2118,16.1219,16.1918,15136570.0
2022-11-16 13:30:00,16.21,16.22,16.07,16.09,23350300.0,16.1918,16.2018,16.0519,16.0719,23350300.0
2022-11-16 14:00:00,16.09,16.2,16.08,16.17,18279080.0,16.0719,16.1818,16.0619,16.1518,18279080.0
2022-11-16 14:30:00,16.17,16.17,16.06,16.09,22775930.0,16.1518,16.1518,16.042,16.0719,22775930.0
2022-11-16 15:00:00,16.09,16.11,15.88,15.92,37630920.0,16.0719,16.0919,15.8622,15.9021,37630920.0
2022-11-16 15:30:00,15.92,16.06,15.87,15.94,57324980.0,15.9021,16.042,15.8522,15.9221,57324980.0
2022-11-17 09:30:00,15.74,16.13,15.58,15.91,112036420.0,15.7223,16.1119,15.5625,15.8921,112036420.0
2022-11-17 10:00:00,15.91,16.27,15.84,16.25,66953200.0,15.8921,16.2517,15.8222,16.2317,66953200.0
2022-11-17 10:30:00,16.25,16.26,15.97,15.97,52233340.0,16.2317,16.2417,15.9521,15.9521,52233340.0
2022-11-17 11:00:00,15.97,16.05,15.84,15.89,45281860.0,15.9521,16.032,15.8222,15.8721,45281860.0
2022-11-17 11:30:00,15.89,15.94,15.77,15.94,43146930.0,15.8721,15.9221,15.7523,15.9221,43146930.0
2022-11-17 12:00:00,15.94,15.94,15.76,15.78,36916850.0,15.9221,15.9221,15.7423,15.7623,36916850.0
2022-11-17 12:30:00,15.78,15.97,15.74,15.94,28453870.0,15.7623,15.9521,15.7223,15.9221,28453870.0
2022-11-17 13:00:00,15.94,15.98,15.83,15.84,27838860.0,15.9221,15.962,15.8122,15.8222,27838860.0
2022-11-17 13:30:00,15.84,15.86,15.71,15.78,23630350.0,15.8222,15.8422,15.6923,15.7623,23630350.0
2022-11-17 14:00:00,15.78,15.8,15.63,15.67,26927550.0,15.7623,15.7822,15.6124,15.6524,26927550.0
2022-11-17 14:30:00,15.68,15.72,15.64,15.68,22777240.0,15.6624,15.7023,15.6224,15.6624,22777240.0
2022-11-17 15:00:00,15.68,15.71,15.54,15.55,27857850.0,15.6624,15.6923,15.5225,15.5325,27857850.0
2022-11-17 15:30:00,15.55,15.72,15.54,15.68,43558330.0,15.5325,15.7023,15.5225,15.6624,43558330.0
2022-11-18 09:30:00,15.97,16.0,15.61,15.63,63198760.0,15.9521,15.982,15.5925,15.6124,63198760.0
2022-11-18 10:00:00,15.63,15.64,15.38,15.55,51106840.0,15.6124,15.6224,15.3627,15.5325,51106840.0
2022-11-18 10:30:00,15.55,15.57,15.3,15.34,28036310.0,15.5325,15.5525,15.2828,15.3228,28036310.0
2022-11-18 11:00:00,15.34,15.47,15.3,15.42,25305750.0,15.3228,15.4526,15.2828,15.4027,25305750.0
2022-11-18 11:30:00,15.43,15.47,15.33,15.36,19320100.0,15.4127,15.4526,15.3128,15.3427,19320100.0
2022-11-18 12:00:00,15.36,15.38,15.14,15.22,33884610.0,15.3427,15.3627,15.123,15.2029,33884610.0
2022-11-18 12:30:00,15.22,15.23,15.12,15.16,21832760.0,15.2029,15.2129,15.103,15.143,21832760.0
2022-11-18 13:00:00,15.16,15.31,15.15,15.3,23839490.0,15.143,15.2928,15.133,15.2828,23839490.0
2022-11-18 13:30:00,15.3,15.32,15.17,15.22,22768950.0,15.2828,15.3028,15.153,15.2029,22768950.0
2022-11-18 14:00:00,15.22,15.3,15.22,15.23,15888110.0,15.2029,15.2828,15.2029,15.2129,15888110.0
2022-11-18 14:30:00,15.22,15.31,15.2,15.29,16258320.0,15.2029,15.2928,15.1829,15.2728,16258320.0
2022-11-18 15:00:00,15.3,15.39,15.29,15.39,25182450.0,15.2828,15.3727,15.2728,15.3727,25182450.0
2022-11-18 15:30:00,15.39,15.47,15.36,15.41,39097060.0,15.3727,15.4526,15.3427,15.3927,39097060.0
2022-11-21 09:30:00,15.15,15.42,15.08,15.3,49579540.0,15.133,15.4027,15.0631,15.2828,49579540.0
2022-11-21 10:00:00,15.3,15.33,15.18,15.22,31178680.0,15.2828,15.3128,15.1629,15.2029,31178680.0
2022-11-21 10:30:00,15.22,15.34,15.17,15.31,27062380.0,15.2029,15.3228,15.153,15.2928,27062380.0
2022-11-21 11:00:00,15.31,15.48,15.29,15.37,32399450.0,15.2928,15.4626,15.2728,15.3527,32399450.0
2022-11-21 11:30:00,15.37,15.46,15.31,15.35,27072400.0,15.3527,15.4426,15.2928,15.3328,27072400.0
2022-11-21 12:00:00,15.35,15.39,15.26,15.27,19883410.0,15.3328,15.3727,15.2429,15.2528,19883410.0
2022-11-21 12:30:00,15.26,15.31,15.2,15.21,16905850.0,15.2429,15.2928,15.1829,15.1929,16905850.0
2022-11-21 13:00:00,15.21,15.36,15.2,15.34,20153710.0,15.1929,15.3427,15.1829,15.3228,20153710.0
2022-11-21 13:30:00,15.34,15.37,15.31,15.32,13451790.0,15.3228,15.3527,15.2928,15.3028,13451790.0
2022-11-21 14:00:00,15.32,15.35,15.27,15.28,11263060.0,15.3028,15.3328,15.2528,15.2628,11263060.0
2022-11-21 14:30:00,15.28,15.35,15.28,15.31,10861680.0,15.2628,15.3328,15.2628,15.2928,10861680.0
2022-11-21 15:00:00,15.31,15.39,15.31,15.34,15801000.0,15.2928,15.3727,15.2928,15.3228,15801000.0
2022-11-21 15:30:00,15.34,15.41,15.31,15.32,28997110.0,15.3228,15.3927,15.2928,15.3028,28997110.0
2022-11-22 09:30:00,15.34,15.47,15.12,15.38,48092110.0,15.3228,15.4526,15.103,15.3627,48092110.0
2022-11-22 10:00:00,15.38,15.64,15.35,15.6,51238430.0,15.3627,15.6224,15.3328,15.5825,51238430.0
2022-11-22 10:30:00,15.6,15.81,15.49,15.79,45797130.0,15.5825,15.7922,15.4726,15.7723,45797130.0
2022-11-22 11:00:00,15.79,15.86,15.7,15.82,32372490.0,15.7723,15.8422,15.6824,15.8022,32372490.0
2022-11-22 11:30:00,15.82,15.91,15.76,15.85,30541820.0,15.8022,15.8921,15.7423,15.8322,30541820.0
2022-11-22 12:00:00,15.85,15.93,15.82,15.83,24776090.0,15.8322,15.9121,15.8022,15.8122,24776090.0
2022-11-22 12:30:00,15.83,15.85,15.76,15.76,19563640.0,15.8122,15.8322,15.7423,15.7423,19563640.0
2022-11-22 13:00:00,15.76,15.87,15.73,15.86,22591370.0,15.7423,15.8522,15.7123,15.8422,22591370.0
2022-11-22 13:30:00,15.86,15.89,15.85,15.88,10814570.0,15.8422,15.8721,15.8322,15.8622,10814570.0
2022-11-22 14:00:00,15.88,15.92,15.86,15.88,16954130.0,15.8622,15.9021,15.8422,15.8622,16954130.0
2022-11-22 14:30:00,15.88,15.92,15.84,15.89,15716640.0,15.8622,15.9021,15.8222,15.8721,15716640.0
2022-11-22 15:00:00,15.89,15.96,15.89,15.94,18485120.0,15.8721,15.9421,15.8721,15.9221,18485120.0
2022-11-22 15:30:00,15.94,16.06,15.94,16.04,38679350.0,15.9221,16.042,15.9221,16.022,38679350.0
2022-11-23 09:30:00,16.1,16.36,16.05,16.34,55180750.0,16.0819,16.3416,16.032,16.3216,55180750.0
2022-11-23 10:00:00,16.35,16.45,16.26,16.4,39780130.0,16.3316,16.4315,16.2417,16.3816,39780130.0
2022-11-23 10:30:00,16.4,16.44,16.37,16.43,23155960.0,16.3816,16.4215,16.3516,16.4115,23155960.0
2022-11-23 11:00:00,16.43,16.51,16.24,16.3,39662330.0,16.4115,16.4914,16.2218,16.2817,39662330.0
2022-11-23 11:30:00,16.3,16.4,16.23,16.27,27937050.0,16.2817,16.3816,16.2118,16.2517,27937050.0
2022-11-23 12:00:00,16.27,16.33,16.25,16.28,17674180.0,16.2517,16.3117,16.2317,16.2617,17674180.0
2022-11-23 12:30:00,16.28,16.31,16.12,16.16,14847810.0,16.2617,16.2917,16.1019,16.1418,14847810.0
2022-11-23 13:00:00,16.16,16.26,16.13,16.25,12769060.0,16.1418,16.2417,16.1119,16.2317,12769060.0
2022-11-23 13:30:00,16.26,16.3,16.23,16.29,10878210.0,16.2417,16.2817,16.2118,16.2717,10878210.0
2022-11-23 14:00:00,16.29,16.45,16.2,16.38,33052570.0,16.2717,16.4315,16.1818,16.3616,33052570.0
2022-11-23 14:30:00,16.38,16.48,16.35,16.45,20014750.0,16.3616,16.4615,16.3316,16.4315,20014750.0
2022-11-23 15:00:00,16.45,16.53,16.43,16.5,20798710.0,16.4315,16.5114,16.4115,16.4815,20798710.0
2022-11-23 15:30:00,16.5,16.53,16.43,16.53,27420660.0,16.4815,16.5114,16.4115,16.5114,27420660.0
2022-11-25 09:30:00,16.31,16.44,16.17,16.41,41210430.0,16.2917,16.4215,16.1518,16.3916,41210430.0
2022-11-25 10:00:00,16.41,16.49,16.37,16.38,24660470.0,16.3916,16.4715,16.3516,16.3616,24660470.0
2022-11-25 10:30:00,16.38,16.41,16.33,16.36,14514900.0,16.3616,16.3916,16.3117,16.3416,14514900.0
2022-11-25 11:00:00,16.36,16.43,16.32,16.33,13512450.0,16.3416,16.4115,16.3017,16.3117,13512450.0
2022-11-25 11:30:00,16.33,16.38,16.29,16.37,11376960.0,16.3117,16.3616,16.2717,16.3516,11376960.0
2022-11-25 12:00:00,16.37,16.38,16.32,16.36,11746880.0,16.3516,16.3616,16.3017,16.3416,11746880.0
2022-11-25 12:30:00,16.36,16.37,16.26,16.28,15590370.0,16.3416,16.3516,16.2417,16.2617,15590370.0
2022-11-28 09:30:00,16.03,16.36,16.01,16.31,37876080.0,16.012,16.3416,15.992,16.2917,37876080.0
2022-11-28 10:00:00,16.3,16.34,16.07,16.11,25398640.0,16.2817,16.3216,16.0519,16.0919,25398640.0
2022-11-28 10:30:00,16.11,16.13,16.04,16.04,15589230.0,16.0919,16.1119,16.022,16.022,15589230.0
2022-11-28 11:00:00,16.04,16.12,16.04,16.09,14464390.0,16.022,16.1019,16.022,16.0719,14464390.0
2022-11-28 11:30:00,16.09,16.11,16.05,16.11,10251000.0,16.0719,16.0919,16.032,16.0919,10251000.0
2022-11-28 12:00:00,16.11,16.15,16.01,16.09,16424390.0,16.0919,16.1319,15.992,16.0719,16424390.0
2022-11-28 12:30:00,16.09,16.12,16.01,16.02,12083040.0,16.0719,16.1019,15.992,16.002,12083040.0
2022-11-28 13:00:00,16.02,16.07,16.01,16.06,8200900.0,16.002,16.0519,15.992,16.042,8200900.0
2022-11-28 13:30:00,16.06,16.07,15.95,15.96,10942290.0,16.042,16.0519,15.9321,15.9421,10942290.0
2022-11-28 14:00:00,15.96,15.98,15.9,15.91,11225740.0,15.9421,15.962,15.8821,15.8921,11225740.0
2022-11-28 14:30:00,15.91,15.94,15.88,15.9,10143760.0,15.8921,15.9221,15.8622,15.8821,10143760.0
2022-11-28 15:00:00,15.91,15.92,15.76,15.77,16513830.0,15.8921,15.9021,15.7423,15.7523,16513830.0
2022-11-28 15:30:00,15.77,15.87,15.72,15.83,29540890.0,15.7523,15.8522,15.7023,15.8122,29540890.0
2022-11-29 09:30:00,15.83,15.83,15.68,15.77,34042600.0,15.8122,15.8122,15.6624,15.7523,34042600.0
2022-11-29 10:00:00,15.77,15.88,15.74,15.87,29460110.0,15.7523,15.8622,15.7223,15.8522,29460110.0
2022-11-29 10:30:00,15.87,15.93,15.77,15.78,24663860.0,15.8522,15.9121,15.7523,15.7623,24663860.0
2022-11-29 11:00:00,15.78,15.79,15.52,15.61,27091010.0,15.7623,15.7723,15.5026,15.5925,27091010.0
2022-11-29 11:30:00,15.6,15.71,15.58,15.7,15959120.0,15.5825,15.6923,15.5625,15.6824,15959120.0
2022-11-29 12:00:00,15.7,15.73,15.64,15.65,13243570.0,15.6824,15.7123,15.6224,15.6324,13243570.0
2022-11-29 12:30:00,15.65,15.73,15.63,15.69,12116160.0,15.6324,15.7123,15.6124,15.6724,12116160.0
2022-11-29 13:00:00,15.69,15.72,15.59,15.59,12229770.0,15.6724,15.7023,15.5725,15.5725,12229770.0
2022-11-29 13:30:00,15.59,15.68,15.58,15.67,12346240.0,15.5725,15.6624,15.5625,15.6524,12346240.0
2022-11-29 14:00:00,15.68,15.75,15.65,15.65,12061940.0,15.6624,15.7323,15.6324,15.6324,12061940.0
2022-11-29 14:30:00,15.65,15.67,15.61,15.66,10188350.0,15.6324,15.6524,15.5925,15.6424,10188350.0
2022-11-29 15:00:00,15.66,15.68,15.6,15.63,13467010.0,15.6424,15.6624,15.5825,15.6124,13467010.0
2022-11-29 15:30:00,15.63,15.7,15.61,15.64,22600630.0,15.6124,15.6824,15.5925,15.6224,22600630.0
2022-11-30 09:30:00,15.69,15.98,15.65,15.69,41298830.0,15.6761,15.9658,15.6361,15.6761,41298830.0
2022-11-30 10:00:00,15.69,15.82,15.6,15.81,26121450.0,15.6761,15.806,15.5862,15.796,26121450.0
2022-11-30 10:30:00,15.81,15.83,15.7,15.75,19582800.0,15.796,15.816,15.6861,15.736,19582800.0
2022-11-30 11:00:00,15.76,15.87,15.74,15.8,18523460.0,15.746,15.8559,15.726,15.786,18523460.0
2022-11-30 11:30:00,15.8,15.93,15.77,15.87,17074640.0,15.786,15.9159,15.756,15.8559,17074640.0
2022-11-30 12:00:00,15.88,15.91,15.69,15.71,14544090.0,15.8659,15.8959,15.6761,15.6961,14544090.0
2022-11-30 12:30:00,15.71,15.77,15.67,15.76,14096550.0,15.6961,15.756,15.6561,15.746,14096550.0
2022-11-30 13:00:00,15.76,15.84,15.75,15.81,10679320.0,15.746,15.8259,15.736,15.796,10679320.0
2022-11-30 13:30:00,15.81,16.2,15.73,16.17,44100670.0,15.796,16.1856,15.716,16.1556,44100670.0
2022-11-30 14:00:00,16.18,16.55,16.17,16.47,55708780.0,16.1656,16.5353,16.1556,16.4554,55708780.0
2022-11-30 14:30:00,16.47,16.5,16.35,16.46,30326770.0,16.4554,16.4854,16.3355,16.4454,30326770.0
2022-11-30 15:00:00,16.45,16.69,16.43,16.69,34454720.0,16.4354,16.6752,16.4154,16.6752,34454720.0
2022-11-30 15:30:00,16.69,16.93,16.67,16.93,73651590.0,16.6752,16.915,16.6552,16.915,73651590.0
2022-12-01 09:30:00,17.01,17.22,16.84,17.16,55887970.0,16.9949,17.2047,16.8251,17.1448,55887970.0
2022-12-01 10:00:00,17.16,17.21,16.64,16.74,43290510.0,17.1448,17.1947,16.6252,16.7251,43290510.0
2022-12-01 10:30:00,16.75,17.08,16.69,17.07,28176910.0,16.7351,17.0648,16.6752,17.0549,28176910.0
2022-12-01 11:00:00,17.07,17.1,16.92,16.95,23873520.0,17.0549,17.0848,16.905,16.935,23873520.0
2022-12-01 11:30:00,16.95,17.1,16.95,17.06,20749150.0,16.935,17.0848,16.935,17.0449,20749150.0
2022-12-01 12:00:00,17.06,17.13,16.95,17.11,19354090.0,17.0449,17.1148,16.935,17.0948,19354090.0
2022-12-01 12:30:00,17.11,17.16,17.05,17.11,17004830.0,17.0948,17.1448,17.0349,17.0948,17004830.0
2022-12-01 13:00:00,17.11,17.2,17.09,17.14,19662400.0,17.0948,17.1847,17.0748,17.1248,19662400.0
2022-12-01 13:30:00,17.14,17.23,17.13,17.2,21017440.0,17.1248,17.2147,17.1148,17.1847,21017440.0
2022-12-01 14:00:00,17.2,17.2,17.11,17.17,16308470.0,17.1847,17.1847,17.0948,17.1548,16308470.0
2022-12-01 14:30:00,17.17,17.23,17.15,17.22,17355650.0,17.1548,17.2147,17.1348,17.2047,17355650.0
2022-12-01 15:00:00,17.22,17.27,17.18,17.21,19909180.0,17.2047,17.2547,17.1648,17.1947,19909180.0
2022-12-01 15:30:00,17.21,17.26,17.13,17.13,33956120.0,17.1947,17.2447,17.1148,17.1148,33956120.0
2022-12-02 09:30:00,16.66,16.81,16.45,16.54,56491370.0,16.6452,16.7951,16.4354,16.5253,56491370.0
2022-12-02 10:00:00,16.54,16.71,16.5,16.62,33271410.0,16.5253,16.6952,16.4854,16.6053,33271410.0
2022-12-02 10:30:00,16.63,16.66,16.5,16.59,22094530.0,16.6152,16.6452,16.4854,16.5753,22094530.0
2022-12-02 11:00:00,16.59,16.72,16.54,16.69,15131490.0,16.5753,16.7052,16.5253,16.6752,15131490.0
2022-12-02 11:30:00,16.69,16.77,16.66,16.68,16652340.0,16.6752,16.7551,16.6452,16.6652,16652340.0
2022-12-02 12:00:00,16.68,16.74,16.63,16.63,11568630.0,16.6652,16.7251,16.6152,16.6152,11568630.0
2022-12-02 12:30:00,16.63,16.68,16.59,16.61,10719940.0,16.6152,16.6652,16.5753,16.5953,10719940.0
2022-12-02 13:00:00,16.61,16.68,16.55,16.65,11764740.0,16.5953,16.6652,16.5353,16.6352,11764740.0
2022-12-02 13:30:00,16.65,16.7,16.63,16.68,7686660.0,16.6352,16.6852,16.6152,16.6652,7686660.0
2022-12-02 14:00:00,16.68,16.71,16.63,16.7,11413380.0,16.6652,16.6952,16.6152,16.6852,11413380.0
2022-12-02 14:30:00,16.7,16.82,16.68,16.82,16803790.0,16.6852,16.8051,16.6652,16.8051,16803790.0
2022-12-02 15:00:00,16.82,16.93,16.8,16.86,27117100.0,16.8051,16.915,16.7851,16.845,27117100.0
2022-12-02 15:30:00,16.85,16.89,16.73,16.88,30229480.0,16.835,16.875,16.7152,16.865,30229480.0
2022-12-05 09:30:00,16.68,16.85,16.64,16.81,34987970.0,16.6652,16.835,16.6252,16.7951,34987970.0
2022-12-05 10:00:00,16.81,16.84,16.68,16.74,26460800.0,16.7951,16.8251,16.6652,16.7251,26460800.0
2022-12-05 10:30:00,16.74,16.87,16.67,16.86,21357600.0,16.7251,16.855,16.6552,16.845,21357600.0
2022-12-05 11:00:00,16.86,17.0,16.82,16.84,21930620.0,16.845,16.9849,16.8051,16.8251,21930620.0
2022-12-05 11:30:00,16.84,16.88,16.75,16.79,17749080.0,16.8251,16.865,16.7351,16.7751,17749080.0
2022-12-05 12:00:00,16.79,16.84,16.76,16.77,13845120.0,16.7751,16.8251,16.7451,16.7551,13845120.0
2022-12-05 12:30:00,16.77,16.8,16.66,16.68,11412200.0,16.7551,16.7851,16.6452,16.6652,11412200.0
2022-12-05 13:00:00,16.68,16.78,16.65,16.77,14712070.0,16.6652,16.7651,16.6352,16.7551,14712070.0
2022-12-05 13:30:00,16.77,16.81,16.61,16.62,15028330.0,16.7551,16.7951,16.5953,16.6053,15028330.0
2022-12-05 14:00:00,16.62,16.67,16.59,16.59,13266160.0,16.6053,16.6552,16.5753,16.5753,13266160.0
2022-12-05 14:30:00,16.59,16.59,16.47,16.58,16447390.0,16.5753,16.5753,16.4554,16.5653,16447390.0
2022-12-05 15:00:00,16.58,16.6,16.51,16.54,15303800.0,16.5653,16.5853,16.4953,16.5253,15303800.0
2022-12-05 15:30:00,16.54,16.64,16.53,16.61,24764640.0,16.5253,16.6252,16.5153,16.5953,24764640.0
2022-12-06 09:30:00,16.53,16.57,16.2,16.2,31209700.0,16.5153,16.5553,16.1856,16.1856,31209700.0
2022-12-06 10:00:00,16.2,16.25,16.08,16.16,26949700.0,16.1856,16.2356,16.0657,16.1457,26949700.0
2022-12-06 10:30:00,16.15,16.17,15.94,16.02,31443910.0,16.1357,16.1556,15.9259,16.0058,31443910.0
2022-12-06 11:00:00,16.02,16.13,15.99,16.09,19904400.0,16.0058,16.1157,15.9758,16.0757,19904400.0
2022-12-06 11:30:00,16.09,16.15,16.05,16.06,16114610.0,16.0757,16.1357,16.0358,16.0457,16114610.0
2022-12-06 12:00:00,16.06,16.12,15.98,16.07,18936390.0,16.0457,16.1057,15.9658,16.0557,18936390.0
2022-12-06 12:30:00,16.07,16.13,16.04,16.06,15797380.0,16.0557,16.1157,16.0258,16.0457,15797380.0
2022-12-06 13:00:00,16.06,16.11,16.01,16.02,12089940.0,16.0457,16.0957,15.9958,16.0058,12089940.0
2022-12-06 13:30:00,16.02,16.11,15.99,16.08,12258440.0,16.0058,16.0957,15.9758,16.0657,12258440.0
2022-12-06 14:00:00,16.08,16.09,15.9,15.91,16644550.0,16.0657,16.0757,15.8859,15.8959,16644550.0
2022-12-06 14:30:00,15.91,15.95,15.85,15.91,18139850.0,15.8959,15.9358,15.8359,15.8959,18139850.0
2022-12-06 15:00:00,15.91,15.98,15.82,15.83,19406230.0,15.8959,15.9658,15.806,15.816,19406230.0
2022-12-06 15:30:00,15.83,16.01,15.82,15.99,28771560.0,15.816,15.9958,15.806,15.9758,28771560.0
2022-12-07 09:30:00,15.77,16.16,15.67,15.87,41102000.0,15.756,16.1457,15.6561,15.8559,41102000.0
2022-12-07 10:00:00,15.87,16.02,15.78,15.86,32403580.0,15.8559,16.0058,15.766,15.8459,32403580.0
2022-12-07 10:30:00,15.86,16.08,15.77,16.04,21868790.0,15.8459,16.0657,15.756,16.0258,21868790.0
2022-12-07 11:00:00,16.04,16.17,15.83,15.84,27332200.0,16.0258,16.1556,15.816,15.8259,27332200.0
2022-12-07 11:30:00,15.84,16.0,15.81,15.97,17907720.0,15.8259,15.9858,15.796,15.9558,17907720.0
2022-12-07 12:00:00,15.97,15.99,15.87,15.88,14642880.0,15.9558,15.9758,15.8559,15.8659,14642880.0
2022-12-07 12:30:00,15.88,16.0,15.87,16.0,13039420.0,15.8659,15.9858,15.8559,15.9858,13039420.0
2022-12-07 13:00:00,16.0,16.13,15.97,16.07,22291010.0,15.9858,16.1157,15.9558,16.0557,22291010.0
2022-12-07 13:30:00,16.07,16.08,15.99,16.04,14600260.0,16.0557,16.0657,15.9758,16.0258,14600260.0
2022-12-07 14:00:00,16.04,16.14,15.98,16.11,22391830.0,16.0258,16.1257,15.9658,16.0957,22391830.0
2022-12-07 14:30:00,16.12,16.15,16.05,16.07,16304570.0,16.1057,16.1357,16.0358,16.0557,16304570.0
2022-12-07 15:00:00,16.07,16.11,16.03,16.1,17894350.0,16.0557,16.0957,16.0158,16.0857,17894350.0
2022-12-07 15:30:00,16.1,16.19,16.09,16.12,30402400.0,16.0857,16.1756,16.0757,16.1057,30402400.0
2022-12-08 09:30:00,16.27,16.33,15.96,16.3,54251970.0,16.2556,16.3155,15.9458,16.2855,54251970.0
2022-12-08 10:00:00,16.3,16.71,16.28,16.66,56141310.0,16.2855,16.6952,16.2656,16.6452,56141310.0
2022-12-08 10:30:00,16.66,16.89,16.62,16.75,45653290.0,16.6452,16.875,16.6053,16.7351,45653290.0
2022-12-08 11:00:00,16.75,16.83,16.63,16.73,26749100.0,16.7351,16.8151,16.6152,16.7152,26749100.0
2022-12-08 11:30:00,16.73,16.81,16.68,16.79,21791710.0,16.7152,16.7951,16.6652,16.7751,21791710.0
2022-12-08 12:00:00,16.79,16.82,16.7,16.73,16332560.0,16.7751,16.8051,16.6852,16.7152,16332560.0
2022-12-08 12:30:00,16.73,16.84,16.7,16.84,15253170.0,16.7152,16.8251,16.6852,16.8251,15253170.0
2022-12-08 13:00:00,16.84,16.92,16.8,16.91,24331740.0,16.8251,16.905,16.7851,16.895,24331740.0
2022-12-08 13:30:00,16.91,16.95,16.89,16.91,16134140.0,16.895,16.935,16.875,16.895,16134140.0
2022-12-08 14:00:00,16.91,16.97,16.8,16.93,21869860.0,16.895,16.9549,16.7851,16.915,21869860.0
2022-12-08 14:30:00,16.93,17.06,16.89,17.02,26423470.0,16.915,17.0449,16.875,17.0049,26423470.0
2022-12-08 15:00:00,17.02,17.13,16.96,17.13,26710240.0,17.0049,17.1148,16.9449,17.1148,26710240.0
2022-12-08 15:30:00,17.13,17.18,17.08,17.18,44578400.0,17.1148,17.1648,17.0648,17.1648,44578400.0
2022-12-09 09:30:00,17.16,17.45,17.04,17.2,67647310.0,17.1448,17.4345,17.0249,17.1847,67647310.0
2022-12-09 10:00:00,17.21,17.39,17.11,17.31,39662480.0,17.1947,17.3746,17.0948,17.2946,39662480.0
2022-12-09 10:30:00,17.31,17.5,17.29,17.49,31886510.0,17.2946,17.4845,17.2747,17.4745,31886510.0
2022-12-09 11:00:00,17.5,17.53,17.38,17.45,27585210.0,17.4845,17.5144,17.3646,17.4345,27585210.0
2022-12-09 11:30:00,17.45,17.58,17.42,17.51,26148540.0,17.4345,17.5644,17.4045,17.4945,26148540.0
2022-12-09 12:00:00,17.51,17.54,17.45,17.48,18789570.0,17.4945,17.5244,17.4345,17.4645,18789570.0
2022-12-09 12:30:00,17.47,17.51,17.39,17.39,16280790.0,17.4545,17.4945,17.3746,17.3746,16280790.0
2022-12-09 13:00:00,17.39,17.39,17.23,17.24,23819790.0,17.3746,17.3746,17.2147,17.2247,23819790.0
2022-12-09 13:30:00,17.24,17.32,17.22,17.3,14224620.0,17.2247,17.3046,17.2047,17.2846,14224620.0
2022-12-09 14:00:00,17.3,17.35,17.22,17.32,14342040.0,17.2846,17.3346,17.2047,17.3046,14342040.0
2022-12-09 14:30:00,17.32,17.35,17.28,17.33,14191920.0,17.3046,17.3346,17.2647,17.3146,14191920.0
2022-12-09 15:00:00,17.33,17.34,17.22,17.22,14566060.0,17.3146,17.3246,17.2047,17.2047,14566060.0
2022-12-09 15:30:00,17.22,17.23,16.98,17.0,39943220.0,17.2047,17.2147,16.9649,16.9849,39943220.0
2022-12-12 09:30:00,17.04,17.13,16.8,17.1,47389730.0,17.0249,17.1148,16.7851,17.0848,47389730.0
2022-12-12 10:00:00,17.11,17.27,17.04,17.1,44646960.0,17.0948,17.2547,17.0249,17.0848,44646960.0
2022-12-12 10:30:00,17.11,17.12,16.99,17.09,29502490.0,17.0948,17.1048,16.9749,17.0748,29502490.0
2022-12-12 11:00:00,17.09,17.19,17.08,17.1,24110080.0,17.0748,17.1747,17.0648,17.0848,24110080.0
2022-12-12 11:30:00,17.1,17.2,17.05,17.16,21257120.0,17.0848,17.1847,17.0349,17.1448,21257120.0
2022-12-12 12:00:00,17.17,17.25,17.13,17.24,18029150.0,17.1548,17.2347,17.1148,17.2247,18029150.0
2022-12-12 12:30:00,17.24,17.26,17.14,17.16,15880150.0,17.2247,17.2447,17.1248,17.1448,15880150.0
2022-12-12 13:00:00,17.16,17.23,17.07,17.12,18857120.0,17.1448,17.2147,17.0549,17.1048,18857120.0
2022-12-12 13:30:00,17.12,17.24,17.12,17.2,18102000.0,17.1048,17.2247,17.1048,17.1847,18102000.0
2022-12-12 14:00:00,17.2,17.22,17.13,17.2,15270710.0,17.1847,17.2047,17.1148,17.1847,15270710.0
2022-12-12 14:30:00,17.2,17.38,17.17,17.34,24525730.0,17.1847,17.3646,17.1548,17.3246,24525730.0
2022-12-12 15:00:00,17.34,17.46,17.32,17.41,29987110.0,17.3246,17.4445,17.3046,17.3945,29987110.0
2022-12-12 15:30:00,17.41,17.54,17.37,17.54,41603150.0,17.3945,17.5244,17.3546,17.5244,41603150.0
2022-12-13 09:30:00,18.5,18.79,18.3,18.62,91399150.0,18.4836,18.7733,18.2838,18.6035,91399150.0
2022-12-13 10:00:00,18.63,18.64,18.18,18.24,58365830.0,18.6135,18.6235,18.1639,18.2238,58365830.0
2022-12-13 10:30:00,18.24,18.3,18.06,18.24,40935900.0,18.2238,18.2838,18.044,18.2238,40935900.0
2022-12-13 11:00:00,18.25,18.32,18.17,18.22,31319620.0,18.2338,18.3037,18.1539,18.2038,31319620.0
2022-12-13 11:30:00,18.23,18.34,17.97,18.06,33834530.0,18.2138,18.3237,17.9541,18.044,33834530.0
2022-12-13 12:00:00,18.07,18.1,17.82,17.83,30764550.0,18.054,18.0839,17.8042,17.8142,30764550.0
2022-12-13 12:30:00,17.83,17.89,17.71,17.85,29820390.0,17.8142,17.8741,17.6943,17.8342,29820390.0
2022-12-13 13:00:00,17.85,18.05,17.8,18.02,27252180.0,17.8342,18.034,17.7842,18.004,27252180.0
2022-12-13 13:30:00,18.02,18.12,17.87,17.95,21621920.0,18.004,18.1039,17.8541,17.9341,21621920.0
2022-12-13 14:00:00,17.95,18.02,17.91,18.0,16546710.0,17.9341,18.004,17.8941,17.984,16546710.0
2022-12-13 14:30:00,18.0,18.14,17.93,17.97,21682760.0,17.984,18.1239,17.9141,17.9541,21682760.0
2022-12-13 15:00:00,17.97,18.04,17.85,18.03,23039480.0,17.9541,18.024,17.8342,18.014,23039480.0
2022-12-13 15:30:00,18.03,18.13,17.99,18.07,38648170.0,18.014,18.1139,17.974,18.054,38648170.0
2022-12-14 09:30:00,17.99,18.18,17.85,18.09,55554440.0,17.974,18.1639,17.8342,18.0739,55554440.0
2022-12-14 10:00:00,18.1,18.25,18.07,18.16,38714540.0,18.0839,18.2338,18.054,18.1439,38714540.0
2022-12-14 10:30:00,18.15,18.17,18.01,18.05,25378990.0,18.1339,18.1539,17.994,18.034,25378990.0
2022-12-14 11:00:00,18.05,18.08,17.96,18.04,22909410.0,18.034,18.064,17.9441,18.024,22909410.0
2022-12-14 11:30:00,18.04,18.06,17.97,18.03,13641070.0,18.024,18.044,17.9541,18.014,13641070.0
2022-12-14 12:00:00,18.03,18.03,17.89,17.92,14815220.0,18.014,18.014,17.8741,17.9041,14815220.0
2022-12-14 12:30:00,17.92,17.97,17.89,17.9,10408160.0,17.9041,17.9541,17.8741,17.8841,10408160.0
2022-12-14 13:00:00,17.91,18.01,17.9,17.99,13568360.0,17.8941,17.994,17.8841,17.974,13568360.0
2022-12-14 13:30:00,18.0,18.15,17.99,18.12,16372520.0,17.984,18.1339,17.974,18.1039,16372520.0
2022-12-14 14:00:00,18.11,18.13,17.55,17.75,48468900.0,18.0939,18.1139,17.5344,17.7342,48468900.0
2022-12-14 14:30:00,17.74,17.79,17.42,17.57,40247140.0,17.7243,17.7742,17.4045,17.5544,40247140.0
2022-12-14 15:00:00,17.57,18.01,17.54,17.57,40285050.0,17.5544,17.994,17.5244,17.5544,40285050.0
2022-12-14 15:30:00,17.57,17.78,17.51,17.67,37628610.0,17.5544,17.7642,17.4945,17.6543,37628610.0
2022-12-15 09:30:00,17.15,17.32,16.84,16.88,52426650.0,17.1348,17.3046,16.8251,16.865,52426650.0
2022-12-15 10:00:00,16.88,16.92,16.8,16.81,31333840.0,16.865,16.905,16.7851,16.7951,31333840.0
2022-12-15 10:30:00,16.81,16.86,16.73,16.81,25434620.0,16.7951,16.845,16.7152,16.7951,25434620.0
2022-12-15 11:00:00,16.81,16.9,16.7,16.88,27562160.0,16.7951,16.885,16.6852,16.865,27562160.0
2022-12-15 11:30:00,16.88,16.9,16.77,16.84,19331290.0,16.865,16.885,16.7551,16.8251,19331290.0
2022-12-15 12:00:00,16.84,16.98,16.84,16.92,21675300.0,16.8251,16.9649,16.8251,16.905,21675300.0
2022-12-15 12:30:00,16.92,16.96,16.77,16.79,16140300.0,16.905,16.9449,16.7551,16.7751,16140300.0
2022-12-15 13:00:00,16.79,16.83,16.74,16.79,12752350.0,16.7751,16.8151,16.7251,16.7751,12752350.0
2022-12-15 13:30:00,16.79,16.81,16.73,16.8,15027870.0,16.7751,16.7951,16.7152,16.7851,15027870.0
2022-12-15 14:00:00,16.8,16.96,16.79,16.89,25729180.0,16.7851,16.9449,16.7751,16.875,25729180.0
2022-12-15 14:30:00,16.9,17.07,16.89,17.06,28355240.0,16.885,17.0549,16.875,17.0449,28355240.0
2022-12-15 15:00:00,17.06,17.12,17.02,17.11,29313410.0,17.0449,17.1048,17.0049,17.0948,29313410.0
2022-12-15 15:30:00,17.11,17.11,16.92,16.96,39564020.0,17.0948,17.0948,16.905,16.9449,39564020.0
2022-12-16 09:30:00,16.88,17.04,16.76,16.9,56126290.0,16.865,17.0249,16.7451,16.885,56126290.0
2022-12-16 10:00:00,16.89,16.89,16.53,16.53,31011890.0,16.875,16.875,16.5153,16.5153,31011890.0
2022-12-16 10:30:00,16.53,16.59,16.41,16.59,35006800.0,16.5153,16.5753,16.3954,16.5753,35006800.0
2022-12-16 11:00:00,16.59,16.67,16.53,16.54,25052610.0,16.5753,16.6552,16.5153,16.5253,25052610.0
2022-12-16 11:30:00,16.54,16.62,16.51,16.53,19071270.0,16.5253,16.6053,16.4953,16.5153,19071270.0
2022-12-16 12:00:00,16.53,16.59,16.5,16.56,17183730.0,16.5153,16.5753,16.4854,16.5453,17183730.0
2022-12-16 12:30:00,16.56,16.61,16.48,16.49,13805280.0,16.5453,16.5953,16.4654,16.4754,13805280.0
2022-12-16 13:00:00,16.49,16.51,16.46,16.48,11760130.0,16.4754,16.4953,16.4454,16.4654,11760130.0
2022-12-16 13:30:00,16.48,16.58,16.47,16.57,14903080.0,16.4654,16.5653,16.4554,16.5553,14903080.0
2022-12-16 14:00:00,16.56,16.62,16.54,16.57,13683250.0,16.5453,16.6053,16.5253,16.5553,13683250.0
2022-12-16 14:30:00,16.57,16.66,16.53,16.64,13618530.0,16.5553,16.6452,16.5153,16.6252,13618530.0
2022-12-16 15:00:00,16.63,16.72,16.59,16.69,21902730.0,16.6152,16.7052,16.5753,16.6752,21902730.0
2022-12-16 15:30:00,16.7,16.74,16.56,16.58,38590230.0,16.6852,16.7251,16.5453,16.5653,38590230.0
2022-12-19 09:30:00,16.59,16.61,16.18,16.26,33913800.0,16.5753,16.5953,16.1656,16.2456,33913800.0
2022-12-19 10:00:00,16.26,16.35,16.17,16.34,29118050.0,16.2456,16.3355,16.1556,16.3255,29118050.0
2022-12-19 10:30:00,16.34,16.38,16.23,16.29,20257070.0,16.3255,16.3655,16.2156,16.2755,20257070.0
2022-12-19 11:00:00,16.3,16.43,16.25,16.33,24707890.0,16.2855,16.4154,16.2356,16.3155,24707890.0
2022-12-19 11:30:00,16.34,16.35,16.18,16.21,20663750.0,16.3255,16.3355,16.1656,16.1956,20663750.0
2022-12-19 12:00:00,16.21,16.36,16.21,16.29,16538190.0,16.1956,16.3455,16.1956,16.2755,16538190.0
2022-12-19 12:30:00,16.3,16.46,16.29,16.41,19026260.0,16.2855,16.4454,16.2755,16.3954,19026260.0
2022-12-19 13:00:00,16.41,16.43,16.34,16.36,11959940.0,16.3954,16.4154,16.3255,16.3455,11959940.0
2022-12-19 13:30:00,16.35,16.36,16.29,16.3,10840080.0,16.3355,16.3455,16.2755,16.2855,10840080.0
2022-12-19 14:00:00,16.3,16.31,16.2,16.21,14763820.0,16.2855,16.2955,16.1856,16.1956,14763820.0
2022-12-19 14:30:00,16.21,16.33,16.2,16.25,16690870.0,16.1956,16.3155,16.1856,16.2356,16690870.0
2022-12-19 15:00:00,16.25,16.26,16.17,16.18,18391590.0,16.2356,16.2456,16.1556,16.1656,18391590.0
2022-12-19 15:30:00,16.19,16.29,16.15,16.26,31682730.0,16.1756,16.2755,16.1357,16.2456,31682730.0
2022-12-20 09:30:00,16.06,16.29,15.85,16.27,54766360.0,16.0457,16.2755,15.8359,16.2556,54766360.0
2022-12-20 10:00:00,16.27,16.31,16.09,16.17,37365770.0,16.2556,16.2955,16.0757,16.1556,37365770.0
2022-12-20 10:30:00,16.17,16.29,16.12,16.21,26704940.0,16.1556,16.2755,16.1057,16.1956,26704940.0
2022-12-20 11:00:00,16.21,16.27,15.97,16.01,24389820.0,16.1956,16.2556,15.9558,15.9958,24389820.0
2022-12-20 11:30:00,16.01,16.14,16.0,16.13,19064110.0,15.9958,16.1257,15.9858,16.1157,19064110.0
2022-12-20 12:00:00,16.13,16.2,16.05,16.05,19162910.0,16.1157,16.1856,16.0358,16.0358,19162910.0
2022-12-20 12:30:00,16.05,16.11,15.99,16.1,14012190.0,16.0358,16.0957,15.9758,16.0857,14012190.0
2022-12-20 13:00:00,16.1,16.14,15.98,16.07,15548570.0,16.0857,16.1257,15.9658,16.0557,15548570.0
2022-12-20 13:30:00,16.07,16.16,16.07,16.11,15821140.0,16.0557,16.1457,16.0557,16.0957,15821140.0
2022-12-20 14:00:00,16.11,16.21,16.11,16.16,17558480.0,16.0957,16.1956,16.0957,16.1457,17558480.0
2022-12-20 14:30:00,16.16,16.17,16.1,16.14,14864030.0,16.1457,16.1556,16.0857,16.1257,14864030.0
2022-12-20 15:00:00,16.14,16.17,16.1,16.15,14000070.0,16.1257,16.1556,16.0857,16.1357,14000070.0
2022-12-20 15:30:00,16.15,16.18,16.07,16.09,22037490.0,16.1357,16.1656,16.0557,16.0757,22037490.0
2022-12-21 09:30:00,16.11,16.51,16.1,16.33,48884320.0,16.0957,16.4953,16.0857,16.3155,48884320.0
2022-12-21 10:00:00,16.34,16.49,16.31,16.4,29021720.0,16.3255,16.4754,16.2955,16.3854,29021720.0
2022-12-21 10:30:00,16.4,16.55,16.38,16.53,25953600.0,16.3854,16.5353,16.3655,16.5153,25953600.0
2022-12-21 11:00:00,16.53,16.59,16.47,16.5,17561970.0,16.5153,16.5753,16.4554,16.4854,17561970.0
2022-12-21 11:30:00,16.5,16.51,16.39,16.47,16806220.0,16.4854,16.4953,16.3755,16.4554,16806220.0
2022-12-21 12:00:00,16.47,16.51,16.44,16.49,12034840.0,16.4554,16.4953,16.4254,16.4754,12034840.0
2022-12-21 12:30:00,16.49,16.54,16.48,16.53,11615320.0,16.4754,16.5253,16.4654,16.5153,11615320.0
2022-12-21 13:00:00,16.53,16.57,16.5,16.52,12653400.0,16.5153,16.5553,16.4854,16.5053,12653400.0
2022-12-21 13:30:00,16.52,16.56,16.51,16.55,8607230.0,16.5053,16.5453,16.4953,16.5353,8607230.0
2022-12-21 14:00:00,16.55,16.63,16.54,16.57,14135340.0,16.5353,16.6152,16.5253,16.5553,14135340.0
2022-12-21 14:30:00,16.57,16.61,16.54,16.56,12433590.0,16.5553,16.5953,16.5253,16.5453,12433590.0
2022-12-21 15:00:00,16.56,16.56,16.44,16.48,16605910.0,16.5453,16.5453,16.4254,16.4654,16605910.0
2022-12-21 15:30:00,16.49,16.56,16.45,16.5,21520100.0,16.4754,16.5453,16.4354,16.4854,21520100.0
2022-12-22 09:30:00,16.1,16.14,15.65,15.72,55212560.0,16.0857,16.1257,15.6361,15.706,55212560.0
2022-12-22 10:00:00,15.72,15.73,15.44,15.48,47523940.0,15.706,15.716,15.4263,15.4663,47523940.0
2022-12-22 10:30:00,15.48,15.48,15.36,15.39,31688920.0,15.4663,15.4663,15.3464,15.3763,31688920.0
2022-12-22 11:00:00,15.39,15.42,15.26,15.28,26179860.0,15.3763,15.4063,15.2465,15.2664,26179860.0
2022-12-22 11:30:00,15.29,15.3,15.06,15.08,31274630.0,15.2764,15.2864,15.0466,15.0666,31274630.0
2022-12-22 12:00:00,15.08,15.13,14.92,14.95,26816500.0,15.0666,15.1166,14.9068,14.9367,26816500.0
2022-12-22 12:30:00,14.95,15.09,14.91,15.06,27123330.0,14.9367,15.0766,14.8968,15.0466,27123330.0
2022-12-22 13:00:00,15.06,15.06,14.88,14.93,24476640.0,15.0466,15.0466,14.8668,14.9167,24476640.0
2022-12-22 13:30:00,14.93,15.04,14.9,15.0,25140340.0,14.9167,15.0267,14.8868,14.9867,25140340.0
2022-12-22 14:00:00,15.0,15.1,14.98,15.07,24286990.0,14.9867,15.0866,14.9667,15.0566,24286990.0
2022-12-22 14:30:00,15.07,15.16,15.01,15.15,21895570.0,15.0566,15.1465,14.9967,15.1366,21895570.0
2022-12-22 15:00:00,15.15,15.42,15.12,15.34,45334320.0,15.1366,15.4063,15.1066,15.3264,45334320.0
2022-12-22 15:30:00,15.34,15.44,15.29,15.34,53236670.0,15.3264,15.4263,15.2764,15.3264,53236670.0
2022-12-23 09:30:00,15.2,15.29,14.88,14.99,47255420.0,15.1865,15.2764,14.8668,14.9767,47255420.0
2022-12-23 10:00:00,14.99,15.24,14.91,15.22,41139290.0,14.9767,15.2265,14.8968,15.2065,41139290.0
2022-12-23 10:30:00,15.22,15.34,15.06,15.07,33704210.0,15.2065,15.3264,15.0466,15.0566,33704210.0
2022-12-23 11:00:00,15.07,15.18,15.0,15.14,24115520.0,15.0566,15.1665,14.9867,15.1266,24115520.0
2022-12-23 11:30:00,15.14,15.22,15.07,15.15,18974270.0,15.1266,15.2065,15.0566,15.1366,18974270.0
2022-12-23 12:00:00,15.15,15.24,15.12,15.18,13264040.0,15.1366,15.2265,15.1066,15.1665,13264040.0
2022-12-23 12:30:00,15.18,15.24,15.16,15.16,14928140.0,15.1665,15.2265,15.1465,15.1465,14928140.0
2022-12-23 13:00:00,15.16,15.2,15.09,15.12,12958730.0,15.1465,15.1865,15.0766,15.1066,12958730.0
2022-12-23 13:30:00,15.12,15.16,15.08,15.1,10319250.0,15.1066,15.1465,15.0666,15.0866,10319250.0
2022-12-23 14:00:00,15.1,15.14,15.07,15.12,10839780.0,15.0866,15.1266,15.0566,15.1066,10839780.0
2022-12-23 14:30:00,15.12,15.17,15.11,15.16,10805830.0,15.1066,15.1565,15.0966,15.1465,10805830.0
2022-12-23 15:00:00,15.16,15.19,15.11,15.13,12648090.0,15.1465,15.1765,15.0966,15.1166,12648090.0
2022-12-23 15:30:00,15.14,15.22,15.1,15.21,22771810.0,15.1266,15.2065,15.0866,15.1965,22771810.0
2022-12-27 09:30:00,15.07,15.1,14.47,14.57,54818790.0,15.0566,15.0866,14.4572,14.5571,54818790.0
2022-12-27 10:00:00,14.58,14.81,14.53,14.74,39094840.0,14.5671,14.7969,14.5171,14.7269,39094840.0
2022-12-27 10:30:00,14.74,14.75,14.54,14.59,29174260.0,14.7269,14.7369,14.5271,14.5771,29174260.0
2022-12-27 11:00:00,14.58,14.6,14.49,14.55,22894460.0,14.5671,14.587,14.4771,14.5371,22894460.0
2022-12-27 11:30:00,14.56,14.6,14.42,14.42,22753040.0,14.5471,14.587,14.4072,14.4072,22753040.0
2022-12-27 12:00:00,14.42,14.5,14.36,14.37,22424090.0,14.4072,14.4871,14.3473,14.3572,22424090.0
2022-12-27 12:30:00,14.37,14.42,14.29,14.33,19098100.0,14.3572,14.4072,14.2773,14.3173,19098100.0
2022-12-27 13:00:00,14.33,14.4,14.29,14.3,15961550.0,14.3173,14.3872,14.2773,14.2873,15961550.0
2022-12-27 13:30:00,14.3,14.33,14.23,14.26,18746900.0,14.2873,14.3173,14.2174,14.2473,18746900.0
2022-12-27 14:00:00,14.26,14.28,14.17,14.19,24086280.0,14.2473,14.2673,14.1574,14.1774,24086280.0
2022-12-27 14:30:00,14.19,14.25,14.13,14.14,23961870.0,14.1774,14.2374,14.1175,14.1275,23961870.0
2022-12-27 15:00:00,14.14,14.18,14.06,14.16,32677120.0,14.1275,14.1674,14.0475,14.1474,32677120.0
2022-12-27 15:30:00,14.16,14.21,14.1,14.12,45262640.0,14.1474,14.1974,14.0875,14.1075,45262640.0
2022-12-28 09:30:00,13.93,14.26,13.88,14.1,58917490.0,13.9176,14.2473,13.8677,14.0875,58917490.0
2022-12-28 10:00:00,14.09,14.21,14.01,14.02,30702570.0,14.0775,14.1974,13.9976,14.0076,30702570.0
2022-12-28 10:30:00,14.02,14.09,13.94,13.94,24219510.0,14.0076,14.0775,13.9276,13.9276,24219510.0
2022-12-28 11:00:00,13.94,14.05,13.89,14.03,24820730.0,13.9276,14.0375,13.8777,14.0175,24820730.0
2022-12-28 11:30:00,14.03,14.06,13.95,14.01,14602680.0,14.0175,14.0475,13.9376,13.9976,14602680.0
2022-12-28 12:00:00,14.0,14.07,13.97,14.04,12518860.0,13.9876,14.0575,13.9576,14.0275,12518860.0
2022-12-28 12:30:00,14.04,14.17,14.04,14.15,16507070.0,14.0275,14.1574,14.0275,14.1374,16507070.0
2022-12-28 13:00:00,14.16,14.18,14.1,14.12,15401920.0,14.1474,14.1674,14.0875,14.1075,15401920.0
2022-12-28 13:30:00,14.12,14.15,14.09,14.13,10746630.0,14.1075,14.1374,14.0775,14.1175,10746630.0
2022-12-28 14:00:00,14.13,14.16,14.04,14.04,9995160.0,14.1175,14.1474,14.0275,14.0275,9995160.0
2022-12-28 14:30:00,14.04,14.1,13.99,14.04,15326050.0,14.0275,14.0875,13.9776,14.0275,15326050.0
2022-12-28 15:00:00,14.05,14.05,13.96,14.01,17085760.0,14.0375,14.0375,13.9476,13.9976,17085760.0
2022-12-28 15:30:00,14.01,14.07,13.99,14.04,27306450.0,13.9976,14.0575,13.9776,14.0275,27306450.0
2022-12-29 09:30:00,14.4,14.53,14.23,14.47,49610080.0,14.3872,14.5171,14.2174,14.4572,49610080.0
2022-12-29 10:00:00,14.47,14.55,14.36,14.45,30656090.0,14.4572,14.5371,14.3473,14.4372,30656090.0
2022-12-29 10:30:00,14.45,14.55,14.45,14.54,20597710.0,14.4372,14.5371,14.4372,14.5271,20597710.0
2022-12-29 11:00:00,14.54,14.57,14.48,14.56,17547520.0,14.5271,14.5571,14.4671,14.5471,17547520.0
2022-12-29 11:30:00,14.56,14.68,14.55,14.63,20672410.0,14.5471,14.667,14.5371,14.617,20672410.0
2022-12-29 12:00:00,14.64,14.64,14.53,14.56,15192110.0,14.627,14.627,14.5171,14.5471,15192110.0
2022-12-29 12:30:00,14.56,14.66,14.53,14.64,16649570.0,14.5471,14.647,14.5171,14.627,16649570.0
2022-12-29 13:00:00,14.64,14.65,14.55,14.6,14140450.0,14.627,14.637,14.5371,14.587,14140450.0
2022-12-29 13:30:00,14.6,14.61,14.53,14.58,13676390.0,14.587,14.597,14.5171,14.5671,13676390.0
2022-12-29 14:00:00,14.58,14.61,14.53,14.54,9371820.0,14.5671,14.597,14.5171,14.5271,9371820.0
2022-12-29 14:30:00,14.54,14.56,14.5,14.52,12245550.0,14.5271,14.5471,14.4871,14.5071,12245550.0
2022-12-29 15:00:00,14.52,14.65,14.52,14.63,21845490.0,14.5071,14.637,14.5071,14.617,21845490.0
2022-12-29 15:30:00,14.63,14.68,14.58,14.6,32133160.0,14.617,14.667,14.5671,14.587,32133160.0
2022-12-30 09:30:00,14.33,14.46,14.23,14.43,47449930.0,14.3173,14.4472,14.2174,14.4172,47449930.0
2022-12-30 10:00:00,14.43,14.46,14.35,14.4,29410890.0,14.4172,14.4472,14.3373,14.3872,29410890.0
2022-12-30 10:30:00,14.4,14.48,14.34,14.4,23751950.0,14.3872,14.4671,14.3273,14.3872,23751950.0
2022-12-30 11:00:00,14.4,14.42,14.34,14.39,16768310.0,14.3872,14.4072,14.3273,14.3772,16768310.0
2022-12-30 11:30:00,14.38,14.48,14.38,14.47,12831900.0,14.3672,14.4671,14.3672,14.4572,12831900.0
2022-12-30 12:00:00,14.47,14.49,14.43,14.46,9838130.0,14.4572,14.4771,14.4172,14.4472,9838130.0
2022-12-30 12:30:00,14.46,14.52,14.45,14.5,11189870.0,14.4472,14.5071,14.4372,14.4871,11189870.0
2022-12-30 13:00:00,14.5,14.5,14.36,14.41,11267630.0,14.4871,14.4871,14.3473,14.3972,11267630.0
2022-12-30 13:30:00,14.41,14.44,14.4,14.42,10162200.0,14.3972,14.4272,14.3872,14.4072,10162200.0
2022-12-30 14:00:00,14.42,14.42,14.37,14.41,10300530.0,14.4072,14.4072,14.3572,14.3972,10300530.0
2022-12-30 14:30:00,14.41,14.43,14.37,14.41,8105630.0,14.3972,14.4172,14.3572,14.3972,8105630.0
2022-12-30 15:00:00,14.41,14.52,14.4,14.47,16547170.0,14.3972,14.5071,14.3872,14.4572,16547170.0
2022-12-30 15:30:00,14.47,14.63,14.46,14.62,30695930.0,14.4572,14.617,14.4472,14.607,30695930.0
2023-01-03 09:30:00,14.87,15.0,14.54,14.54,57829230.0,14.8568,14.9867,14.5271,14.5271,57829230.0
2023-01-03 10:00:00,14.54,14.56,14.31,14.35,35117860.0,14.5271,14.5471,14.2973,14.3373,35117860.0
2023-01-03 10:30:00,14.35,14.35,14.1,14.34,40267280.0,14.3373,14.3373,14.0875,14.3273,40267280.0
2023-01-03 11:00:00,14.34,14.36,14.16,14.2,21635170.0,14.3273,14.3473,14.1474,14.1874,21635170.0
2023-01-03 11:30:00,14.19,14.26,14.1,14.14,24183620.0,14.1774,14.2473,14.0875,14.1275,24183620.0
2023-01-03 12:00:00,14.14,14.22,14.13,14.18,14212850.0,14.1275,14.2074,14.1175,14.1674,14212850.0
2023-01-03 12:30:00,14.19,14.25,14.16,14.2,14458580.0,14.1774,14.2374,14.1474,14.1874,14458580.0
2023-01-03 13:00:00,14.2,14.29,14.16,14.28,13736290.0,14.1874,14.2773,14.1474,14.2673,13736290.0
2023-01-03 13:30:00,14.28,14.28,14.21,14.26,13591710.0,14.2673,14.2673,14.1974,14.2473,13591710.0
2023-01-03 14:00:00,14.26,14.29,14.2,14.23,13941940.0,14.2473,14.2773,14.1874,14.2174,13941940.0
2023-01-03 14:30:00,14.23,14.36,14.16,14.31,20257960.0,14.2174,14.3473,14.1474,14.2973,20257960.0
2023-01-03 15:00:00,14.31,14.41,14.27,14.35,19510900.0,14.2973,14.3972,14.2573,14.3373,19510900.0
2023-01-03 15:30:00,14.35,14.38,14.29,14.32,25957780.0,14.3373,14.3672,14.2773,14.3073,25957780.0
2023-01-04 09:30:00,14.57,14.81,14.45,14.54,65057410.0,14.5571,14.7969,14.4372,14.5271,65057410.0
2023-01-04 10:00:00,14.52,14.61,14.3,14.36,34743070.0,14.5071,14.597,14.2873,14.3473,34743070.0
2023-01-04 10:30:00,14.36,14.43,14.24,14.41,24248010.0,14.3473,14.4172,14.2274,14.3972,24248010.0
2023-01-04 11:00:00,14.41,14.61,14.36,14.6,21141120.0,14.3972,14.597,14.3473,14.587,21141120.0
2023-01-04 11:30:00,14.6,14.78,14.6,14.67,23698780.0,14.587,14.7669,14.587,14.657,23698780.0
2023-01-04 12:00:00,14.67,14.71,14.6,14.68,14901030.0,14.657,14.6969,14.587,14.667,14901030.0
2023-01-04 12:30:00,14.68,14.77,14.64,14.65,14947420.0,14.667,14.7569,14.627,14.637,14947420.0
2023-01-04 13:00:00,14.65,14.73,14.62,14.72,14230690.0,14.637,14.7169,14.607,14.7069,14230690.0
2023-01-04 13:30:00,14.72,14.81,14.72,14.75,15171000.0,14.7069,14.7969,14.7069,14.7369,15171000.0
2023-01-04 14:00:00,14.75,14.85,14.54,14.55,28780480.0,14.7369,14.8368,14.5271,14.5371,28780480.0
2023-01-04 14:30:00,14.55,14.78,14.54,14.77,25054460.0,14.5371,14.7669,14.5271,14.7569,25054460.0
2023-01-04 15:00:00,14.77,14.83,14.65,14.67,25704220.0,14.7569,14.8168,14.637,14.657,25704220.0
2023-01-04 15:30:00,14.67,14.77,14.57,14.76,31547160.0,14.657,14.7569,14.5571,14.7469,31547160.0
2023-01-05 09:30:00,14.49,14.56,14.26,14.32,38780820.0,14.4771,14.5471,14.2473,14.3073,38780820.0
2023-01-05 10:00:00,14.32,14.44,14.2,14.34,35061460.0,14.3073,14.4272,14.1874,14.3273,35061460.0
2023-01-05 10:30:00,14.34,14.36,14.18,14.19,27108800.0,14.3273,14.3473,14.1674,14.1774,27108800.0
2023-01-05 11:00:00,14.19,14.27,14.15,14.22,21921830.0,14.1774,14.2573,14.1374,14.2074,21921830.0
2023-01-05 11:30:00,14.22,14.31,14.18,14.2,20240680.0,14.2074,14.2973,14.1674,14.1874,20240680.0
2023-01-05 12:00:00,14.2,14.31,14.2,14.3,15510960.0,14.1874,14.2973,14.1874,14.2873,15510960.0
2023-01-05 12:30:00,14.3,14.35,14.23,14.26,13873570.0,14.2873,14.3373,14.2174,14.2473,13873570.0
2023-01-05 13:00:00,14.26,14.48,14.24,14.42,20619350.0,14.2473,14.4671,14.2274,14.4072,20619350.0
2023-01-05 13:30:00,14.42,14.45,14.32,14.36,17188630.0,14.4072,14.4372,14.3073,14.3473,17188630.0
2023-01-05 14:00:00,14.36,14.41,14.33,14.34,13273640.0,14.3473,14.3972,14.3173,14.3273,13273640.0
2023-01-05 14:30:00,14.34,14.45,14.32,14.38,17037330.0,14.3273,14.4372,14.3073,14.3672,17037330.0
2023-01-05 15:00:00,14.38,14.4,14.28,14.29,16413880.0,14.3672,14.3872,14.2673,14.2773,16413880.0
2023-01-05 15:30:00,14.29,14.31,14.24,14.27,28586310.0,14.2773,14.2973,14.2274,14.2573,28586310.0
2023-01-06 09:30:00,14.46,14.49,14.03,14.09,53367600.0,14.4472,14.4771,14.0175,14.0775,53367600.0
2023-01-06 10:00:00,14.1,14.34,14.1,14.25,38648130.0,14.0875,14.3273,14.0875,14.2374,38648130.0
2023-01-06 10:30:00,14.25,14.58,14.24,14.54,33133970.0,14.2374,14.5671,14.2274,14.5271,33133970.0
2023-01-06 11:00:00,14.54,14.62,14.49,14.6,23023200.0,14.5271,14.607,14.4771,14.587,23023200.0
2023-01-06 11:30:00,14.6,14.77,14.57,14.7,21958170.0,14.587,14.7569,14.5571,14.687,21958170.0
2023-01-06 12:00:00,14.71,14.72,14.63,14.65,15119300.0,14.6969,14.7069,14.617,14.637,15119300.0
2023-01-06 12:30:00,14.65,14.69,14.64,14.66,12227450.0,14.637,14.677,14.627,14.647,12227450.0
2023-01-06 13:00:00,14.66,14.76,14.65,14.74,12988960.0,14.647,14.7469,14.637,14.7269,12988960.0
2023-01-06 13:30:00,14.74,14.81,14.73,14.8,12675850.0,14.7269,14.7969,14.7169,14.7869,12675850.0
2023-01-06 14:00:00,14.8,14.91,14.79,14.89,17038070.0,14.7869,14.8968,14.7769,14.8768,17038070.0
2023-01-06 14:30:00,14.89,14.97,14.86,14.94,16277550.0,14.8768,14.9567,14.8468,14.9267,16277550.0
2023-01-06 15:00:00,14.94,15.01,14.93,14.94,20108550.0,14.9267,14.9967,14.9167,14.9267,20108550.0
2023-01-06 15:30:00,14.94,15.0,14.82,14.86,33922980.0,14.9267,14.9867,14.8068,14.8468,33922980.0
2023-01-09 09:30:00,15.28,15.77,15.14,15.71,67670550.0,15.2664,15.756,15.1266,15.6961,67670550.0
2023-01-09 10:00:00,15.71,15.9,15.71,15.82,47823640.0,15.6961,15.8859,15.6961,15.806,47823640.0
2023-01-09 10:30:00,15.82,15.99,15.8,15.89,34674820.0,15.806,15.9758,15.786,15.8759,34674820.0
2023-01-09 11:00:00,15.89,16.06,15.88,15.99,28802150.0,15.8759,16.0457,15.8659,15.9758,28802150.0
2023-01-09 11:30:00,15.99,16.01,15.91,15.99,20150590.0,15.9758,15.9958,15.8959,15.9758,20150590.0
2023-01-09 12:00:00,15.99,16.01,15.91,15.99,23048050.0,15.9758,15.9958,15.8959,15.9758,23048050.0
2023-01-09 12:30:00,15.99,16.02,15.94,16.01,17812280.0,15.9758,16.0058,15.9259,15.9958,17812280.0
2023-01-09 13:00:00,16.01,16.03,15.94,16.02,15303640.0,15.9958,16.0158,15.9259,16.0058,15303640.0
2023-01-09 13:30:00,16.02,16.02,15.78,15.84,27470550.0,16.0058,16.0058,15.766,15.8259,27470550.0
2023-01-09 14:00:00,15.84,15.98,15.82,15.97,23088290.0,15.8259,15.9658,15.806,15.9558,23088290.0
2023-01-09 14:30:00,15.97,15.98,15.79,15.81,22184780.0,15.9558,15.9658,15.776,15.796,22184780.0
2023-01-09 15:00:00,15.81,15.83,15.71,15.75,26783570.0,15.796,15.816,15.6961,15.736,26783570.0
2023-01-09 15:30:00,15.75,15.78,15.58,15.64,37202090.0,15.736,15.766,15.5662,15.6261,37202090.0
2023-01-10 09:30:00,15.49,15.91,15.47,15.72,60383270.0,15.4763,15.8959,15.4563,15.706,60383270.0
2023-01-10 10:00:00,15.71,15.96,15.63,15.74,40556210.0,15.6961,15.9458,15.6161,15.726,40556210.0
2023-01-10 10:30:00,15.73,15.8,15.56,15.77,30737370.0,15.716,15.786,15.5462,15.756,30737370.0
2023-01-10 11:00:00,15.77,15.78,15.68,15.71,19010580.0,15.756,15.766,15.6661,15.6961,19010580.0
2023-01-10 11:30:00,15.71,15.73,15.63,15.71,14712320.0,15.6961,15.716,15.6161,15.6961,14712320.0
2023-01-10 12:00:00,15.71,15.75,15.64,15.66,12383270.0,15.6961,15.736,15.6261,15.6461,12383270.0
2023-01-10 12:30:00,15.66,15.73,15.65,15.67,9838750.0,15.6461,15.716,15.6361,15.6561,9838750.0
2023-01-10 13:00:00,15.67,15.71,15.61,15.64,12533720.0,15.6561,15.6961,15.5961,15.6261,12533720.0
2023-01-10 13:30:00,15.64,15.74,15.63,15.73,12934990.0,15.6261,15.726,15.6161,15.716,12934990.0
2023-01-10 14:00:00,15.74,15.81,15.72,15.8,17940850.0,15.726,15.796,15.706,15.786,17940850.0
2023-01-10 14:30:00,15.8,15.87,15.77,15.86,18560180.0,15.786,15.8559,15.756,15.8459,18560180.0
2023-01-10 15:00:00,15.86,15.87,15.75,15.81,20085670.0,15.8459,15.8559,15.736,15.796,20085670.0
2023-01-10 15:30:00,15.81,15.94,15.8,15.91,28927920.0,15.796,15.9259,15.786,15.8959,28927920.0
2023-01-11 09:30:00,15.83,15.89,15.56,15.72,52427330.0,15.816,15.8759,15.5462,15.706,52427330.0
2023-01-11 10:00:00,15.72,15.87,15.66,15.86,25726890.0,15.706,15.8559,15.6461,15.8459,25726890.0
2023-01-11 10:30:00,15.87,15.87,15.61,15.62,21929130.0,15.8559,15.8559,15.5961,15.6061,21929130.0
2023-01-11 11:00:00,15.62,15.73,15.62,15.69,15712540.0,15.6061,15.716,15.6061,15.6761,15712540.0
2023-01-11 11:30:00,15.69,15.78,15.68,15.76,13901220.0,15.6761,15.766,15.6661,15.746,13901220.0
2023-01-11 12:00:00,15.76,15.89,15.74,15.86,17749510.0,15.746,15.8759,15.726,15.8459,17749510.0
2023-01-11 12:30:00,15.86,15.88,15.78,15.81,13077050.0,15.8459,15.8659,15.766,15.796,13077050.0
2023-01-11 13:00:00,15.81,15.91,15.8,15.87,18778640.0,15.796,15.8959,15.786,15.8559,18778640.0
2023-01-11 13:30:00,15.87,15.87,15.81,15.84,10343620.0,15.8559,15.8559,15.796,15.8259,10343620.0
2023-01-11 14:00:00,15.85,15.89,15.82,15.83,10834700.0,15.8359,15.8759,15.806,15.816,10834700.0
2023-01-11 14:30:00,15.83,15.91,15.82,15.87,15125340.0,15.816,15.8959,15.806,15.8559,15125340.0
2023-01-11 15:00:00,15.87,15.94,15.85,15.93,17549670.0,15.8559,15.9259,15.8359,15.9159,17549670.0
2023-01-11 15:30:00,15.93,16.03,15.85,16.0,34638320.0,15.9159,16.0158,15.8359,15.9858,34638320.0
2023-01-12 09:30:00,16.1,16.23,15.49,15.65,66576530.0,16.0857,16.2156,15.4763,15.6361,66576530.0
2023-01-12 10:00:00,15.65,16.13,15.64,15.96,50835000.0,15.6361,16.1157,15.6261,15.9458,50835000.0
2023-01-12 10:30:00,15.96,16.08,15.81,15.93,38042310.0,15.9458,16.0657,15.796,15.9159,38042310.0
2023-01-12 11:00:00,15.93,15.99,15.82,15.96,22746560.0,15.9159,15.9758,15.806,15.9458,22746560.0
2023-01-12 11:30:00,15.96,16.11,15.91,16.1,22596500.0,15.9458,16.0957,15.8959,16.0857,22596500.0
2023-01-12 12:00:00,16.1,16.35,16.09,16.35,28993200.0,16.0857,16.3355,16.0757,16.3355,28993200.0
2023-01-12 12:30:00,16.35,16.49,16.32,16.44,33338960.0,16.3355,16.4754,16.3055,16.4254,33338960.0
2023-01-12 13:00:00,16.44,16.51,16.34,16.36,28085030.0,16.4254,16.4953,16.3255,16.3455,28085030.0
2023-01-12 13:30:00,16.36,16.59,16.29,16.58,32331450.0,16.3455,16.5753,16.2755,16.5653,32331450.0
2023-01-12 14:00:00,16.59,16.64,16.53,16.54,26508650.0,16.5753,16.6252,16.5153,16.5253,26508650.0
2023-01-12 14:30:00,16.54,16.61,16.5,16.55,21201590.0,16.5253,16.5953,16.4854,16.5353,21201590.0
2023-01-12 15:00:00,16.55,16.56,16.41,16.45,24285930.0,16.5353,16.5453,16.3954,16.4354,24285930.0
2023-01-12 15:30:00,16.46,16.54,16.38,16.51,37263410.0,16.4454,16.5253,16.3655,16.4953,37263410.0
2023-01-13 09:30:00,16.28,16.6,16.17,16.47,58557050.0,16.2656,16.5853,16.1556,16.4554,58557050.0
2023-01-13 10:00:00,16.47,16.73,16.44,16.71,41601640.0,16.4554,16.7152,16.4254,16.6952,41601640.0
2023-01-13 10:30:00,16.71,16.82,16.62,16.77,30097970.0,16.6952,16.8051,16.6053,16.7551,30097970.0
2023-01-13 11:00:00,16.77,16.79,16.57,16.66,29983220.0,16.7551,16.7751,16.5553,16.6452,29983220.0
2023-01-13 11:30:00,16.67,16.67,16.49,16.57,22258610.0,16.6552,16.6552,16.4754,16.5553,22258610.0
2023-01-13 12:00:00,16.57,16.71,16.55,16.69,18802270.0,16.5553,16.6952,16.5353,16.6752,18802270.0
2023-01-13 12:30:00,16.69,16.69,16.59,16.66,16648290.0,16.6752,16.6752,16.5753,16.6452,16648290.0
2023-01-13 13:00:00,16.66,16.68,16.58,16.63,15996190.0,16.6452,16.6652,16.5653,16.6152,15996190.0
2023-01-13 13:30:00,16.64,16.78,16.63,16.77,19655880.0,16.6252,16.7651,16.6152,16.7551,19655880.0
2023-01-13 14:00:00,16.77,16.86,16.72,16.85,21994440.0,16.7551,16.845,16.7052,16.835,21994440.0
2023-01-13 14:30:00,16.85,16.87,16.74,16.78,19754350.0,16.835,16.855,16.7251,16.7651,19754350.0
2023-01-13 15:00:00,16.79,16.89,16.78,16.87,21816420.0,16.7751,16.875,16.7651,16.855,21816420.0
2023-01-13 15:30:00,16.87,16.92,16.85,16.9,34841270.0,16.855,16.905,16.835,16.885,34841270.0
2023-01-17 09:30:00,16.9,17.44,16.9,17.35,77203090.0,16.885,17.4245,16.885,17.3346,77203090.0
2023-01-17 10:00:00,17.35,17.68,17.35,17.6,52250510.0,17.3346,17.6643,17.3346,17.5844,52250510.0
2023-01-17 10:30:00,17.6,17.63,17.44,17.48,37395360.0,17.5844,17.6144,17.4245,17.4645,37395360.0
2023-01-17 11:00:00,17.48,17.5,17.28,17.33,29449440.0,17.4645,17.4845,17.2647,17.3146,29449440.0
2023-01-17 11:30:00,17.34,17.55,17.32,17.53,26650360.0,17.3246,17.5344,17.3046,17.5144,26650360.0
2023-01-17 12:00:00,17.53,17.58,17.46,17.49,18605210.0,17.5144,17.5644,17.4445,17.4745,18605210.0
2023-01-17 12:30:00,17.49,17.59,17.49,17.56,15207150.0,17.4745,17.5744,17.4745,17.5444,15207150.0
2023-01-17 13:00:00,17.56,17.62,17.55,17.58,18118620.0,17.5444,17.6044,17.5344,17.5644,18118620.0
2023-01-17 13:30:00,17.58,17.69,17.56,17.68,20050530.0,17.5644,17.6743,17.5444,17.6643,20050530.0
2023-01-17 14:00:00,17.68,17.7,17.58,17.66,20181940.0,17.6643,17.6843,17.5644,17.6443,20181940.0
2023-01-17 14:30:00,17.66,17.69,17.65,17.67,14946170.0,17.6443,17.6743,17.6343,17.6543,14946170.0
2023-01-17 15:00:00,17.67,17.73,17.65,17.68,22415410.0,17.6543,17.7143,17.6343,17.6643,22415410.0
2023-01-17 15:30:00,17.68,17.72,17.61,17.7,38448090.0,17.6643,17.7043,17.5944,17.6843,38448090.0
2023-01-18 09:30:00,17.67,17.84,17.49,17.73,68347430.0,17.6543,17.8242,17.4745,17.7143,68347430.0
2023-01-18 10:00:00,17.73,17.87,17.56,17.72,43094160.0,17.7143,17.8541,17.5444,17.7043,43094160.0
2023-01-18 10:30:00,17.72,17.73,17.42,17.51,39178060.0,17.7043,17.7143,17.4045,17.4945,39178060.0
2023-01-18 11:00:00,17.51,17.52,17.31,17.4,31560500.0,17.4945,17.5045,17.2946,17.3846,31560500.0
2023-01-18 11:30:00,17.4,17.47,17.28,17.46,22234040.0,17.3846,17.4545,17.2647,17.4445,22234040.0
2023-01-18 12:00:00,17.46,17.52,17.37,17.43,20044230.0,17.4445,17.5045,17.3546,17.4145,20044230.0
2023-01-18 12:30:00,17.43,17.5,17.37,17.4,15534090.0,17.4145,17.4845,17.3546,17.3846,15534090.0
2023-01-18 13:00:00,17.4,17.46,17.32,17.44,14756900.0,17.3846,17.4445,17.3046,17.4245,14756900.0
2023-01-18 13:30:00,17.44,17.49,17.36,17.44,14432450.0,17.4245,17.4745,17.3446,17.4245,14432450.0
2023-01-18 14:00:00,17.44,17.51,17.38,17.49,14282640.0,17.4245,17.4945,17.3646,17.4745,14282640.0
2023-01-18 14:30:00,17.49,17.53,17.46,17.5,15277770.0,17.4745,17.5144,17.4445,17.4845,15277770.0
2023-01-18 15:00:00,17.5,17.52,17.45,17.48,15435640.0,17.4845,17.5045,17.4345,17.4645,15435640.0
2023-01-18 15:30:00,17.48,17.49,17.36,17.38,27414950.0,17.4645,17.4745,17.3446,17.3646,27414950.0
2023-01-19 09:30:00,17.06,17.2,16.76,17.05,75552500.0,17.0449,17.1847,16.7451,17.0349,75552500.0
2023-01-19 10:00:00,17.06,17.18,16.96,17.03,40600530.0,17.0449,17.1648,16.9449,17.0149,40600530.0
2023-01-19 10:30:00,17.03,17.08,16.86,16.94,29765960.0,17.0149,17.0648,16.845,16.925,29765960.0
2023-01-19 11:00:00,16.94,17.0,16.85,16.89,24588280.0,16.925,16.9849,16.835,16.875,24588280.0
2023-01-19 11:30:00,16.89,16.9,16.73,16.82,27619230.0,16.875,16.885,16.7152,16.8051,27619230.0
2023-01-19 12:00:00,16.82,16.96,16.82,16.89,23880360.0,16.8051,16.9449,16.8051,16.875,23880360.0
2023-01-19 12:30:00,16.88,16.89,16.8,16.86,18944050.0,16.865,16.875,16.7851,16.845,18944050.0
2023-01-19 13:00:00,16.86,16.91,16.83,16.85,18009000.0,16.845,16.895,16.8151,16.835,18009000.0
2023-01-19 13:30:00,16.85,16.98,16.84,16.95,16485070.0,16.835,16.9649,16.8251,16.935,16485070.0
2023-01-19 14:00:00,16.95,17.05,16.89,17.04,19230700.0,16.935,17.0349,16.875,17.0249,19230700.0
2023-01-19 14:30:00,17.04,17.05,16.94,16.96,14591130.0,17.0249,17.0349,16.925,16.9449,14591130.0
2023-01-19 15:00:00,16.96,17.01,16.93,16.97,15849110.0,16.9449,16.9949,16.915,16.9549,15849110.0
2023-01-19 15:30:00,16.97,16.97,16.75,16.77,27712930.0,16.9549,16.9549,16.7351,16.7551,27712930.0
2023-01-20 09:30:00,17.0,17.06,16.85,16.97,47367420.0,16.9849,17.0449,16.835,16.9549,47367420.0
2023-01-20 10:00:00,16.98,17.1,16.83,16.96,34140090.0,16.9649,17.0848,16.8151,16.9449,34140090.0
2023-01-20 10:30:00,16.96,17.02,16.9,16.92,22878330.0,16.9449,17.0049,16.885,16.905,22878330.0
2023-01-20 11:00:00,16.92,17.28,16.91,17.28,33982080.0,16.905,17.2647,16.895,17.2647,33982080.0
2023-01-20 11:30:00,17.28,17.37,17.24,17.32,29859600.0,17.2647,17.3546,17.2247,17.3046,29859600.0
2023-01-20 12:00:00,17.32,17.53,17.32,17.5,36003860.0,17.3046,17.5144,17.3046,17.4845,36003860.0
2023-01-20 12:30:00,17.5,17.6,17.48,17.48,28200810.0,17.4845,17.5844,17.4645,17.4645,28200810.0
2023-01-20 13:00:00,17.48,17.54,17.42,17.47,24936900.0,17.4645,17.5244,17.4045,17.4545,24936900.0
2023-01-20 13:30:00,17.47,17.65,17.47,17.63,27939490.0,17.4545,17.6343,17.4545,17.6144,27939490.0
2023-01-20 14:00:00,17.63,17.77,17.62,17.75,26499320.0,17.6144,17.7542,17.6044,17.7342,26499320.0
2023-01-20 14:30:00,17.75,17.78,17.72,17.78,26277150.0,17.7342,17.7642,17.7043,17.7642,26277150.0
2023-01-20 15:00:00,17.78,17.84,17.73,17.77,31825920.0,17.7642,17.8242,17.7143,17.7542,31825920.0
2023-01-20 15:30:00,17.77,17.86,17.76,17.84,46123370.0,17.7542,17.8441,17.7442,17.8242,46123370.0
2023-01-23 09:30:00,18.07,18.54,17.82,18.5,87895390.0,18.054,18.5235,17.8042,18.4836,87895390.0
2023-01-23 10:00:00,18.5,18.7,18.48,18.59,54039330.0,18.4836,18.6834,18.4636,18.5735,54039330.0
2023-01-23 10:30:00,18.59,18.88,18.59,18.81,50288340.0,18.5735,18.8632,18.5735,18.7933,50288340.0
2023-01-23 11:00:00,18.81,19.0,18.8,18.84,43655220.0,18.7933,18.9831,18.7833,18.8233,43655220.0
2023-01-23 11:30:00,18.84,19.0,18.84,18.98,34705440.0,18.8233,18.9831,18.8233,18.9632,34705440.0
2023-01-23 12:00:00,18.98,18.99,18.87,18.95,24092560.0,18.9632,18.9731,18.8533,18.9332,24092560.0
2023-01-23 12:30:00,18.96,19.0,18.91,18.99,19897170.0,18.9432,18.9831,18.8932,18.9731,19897170.0
2023-01-23 13:00:00,18.99,19.09,18.96,19.08,23290270.0,18.9731,19.0731,18.9432,19.0631,23290270.0
2023-01-23 13:30:00,19.08,19.25,19.08,19.18,32252140.0,19.0631,19.2329,19.0631,19.163,32252140.0
2023-01-23 14:00:00,19.18,19.23,19.1,19.12,28389790.0,19.163,19.2129,19.083,19.103,28389790.0
2023-01-23 14:30:00,19.12,19.15,18.92,19.02,33878320.0,19.103,19.133,18.9032,19.0031,33878320.0
2023-01-23 15:00:00,19.02,19.15,18.9,19.11,36915890.0,19.0031,19.133,18.8832,19.093,36915890.0
2023-01-23 15:30:00,19.12,19.23,19.05,19.18,46854330.0,19.103,19.2129,19.0331,19.163,46854330.0
2023-01-24 09:30:00,18.83,19.5,18.82,19.14,87230930.0,18.8133,19.4827,18.8033,19.123,87230930.0
2023-01-24 10:00:00,19.14,19.3,18.94,19.17,60755340.0,19.123,19.2829,18.9232,19.153,60755340.0
2023-01-24 10:30:00,19.17,19.28,19.02,19.23,35170780.0,19.153,19.2629,19.0031,19.2129,35170780.0
2023-01-24 11:00:00,19.23,19.3,19.13,19.3,24418890.0,19.2129,19.2829,19.113,19.2829,24418890.0
2023-01-24 11:30:00,19.3,19.3,19.18,19.26,18773490.0,19.2829,19.2829,19.163,19.2429,18773490.0
2023-01-24 12:00:00,19.25,19.27,19.14,19.23,18033280.0,19.2329,19.2529,19.123,19.2129,18033280.0
2023-01-24 12:30:00,19.23,19.23,19.04,19.05,18761070.0,19.2129,19.2129,19.0231,19.0331,18761070.0
2023-01-24 13:00:00,19.05,19.14,18.96,19.08,26065050.0,19.0331,19.123,18.9432,19.0631,26065050.0
2023-01-24 13:30:00,19.08,19.16,19.03,19.12,16451830.0,19.0631,19.143,19.0131,19.103,16451830.0
2023-01-24 14:00:00,19.12,19.14,19.06,19.1,13491510.0,19.103,19.123,19.0431,19.083,13491510.0
2023-01-24 14:30:00,19.1,19.23,19.1,19.22,17887870.0,19.083,19.2129,19.083,19.2029,17887870.0
2023-01-24 15:00:00,19.22,19.24,19.12,19.18,19140960.0,19.2029,19.2229,19.103,19.163,19140960.0
2023-01-24 15:30:00,19.18,19.28,19.06,19.26,37728980.0,19.163,19.2629,19.0431,19.2429,37728980.0
2023-01-25 09:30:00,18.91,19.17,18.84,18.86,60621920.0,18.8932,19.153,18.8233,18.8433,60621920.0
2023-01-25 10:00:00,18.87,18.94,18.58,18.72,59123120.0,18.8533,18.9232,18.5635,18.7034,59123120.0
2023-01-25 10:30:00,18.72,18.82,18.63,18.8,35576430.0,18.7034,18.8033,18.6135,18.7833,35576430.0
2023-01-25 11:00:00,18.8,18.99,18.75,18.9,26158070.0,18.7833,18.9731,18.7334,18.8832,26158070.0
2023-01-25 11:30:00,18.9,18.99,18.82,18.9,23143800.0,18.8832,18.9731,18.8033,18.8832,23143800.0
2023-01-25 12:00:00,18.9,18.97,18.85,18.86,16541340.0,18.8832,18.9532,18.8333,18.8433,16541340.0
2023-01-25 12:30:00,18.86,18.91,18.83,18.89,11860370.0,18.8433,18.8932,18.8133,18.8732,11860370.0
2023-01-25 13:00:00,18.89,19.05,18.89,19.04,17576260.0,18.8732,19.0331,18.8732,19.0231,17576260.0
2023-01-25 13:30:00,19.04,19.14,18.98,19.11,22402360.0,19.0231,19.123,18.9632,19.093,22402360.0
2023-01-25 14:00:00,19.12,19.26,19.08,19.19,23821420.0,19.103,19.2429,19.0631,19.173,23821420.0
2023-01-25 14:30:00,19.19,19.32,19.16,19.27,22343910.0,19.173,19.3029,19.143,19.2529,22343910.0
2023-01-25 15:00:00,19.27,19.37,19.23,19.31,24003970.0,19.2529,19.3528,19.2129,19.2929,24003970.0
2023-01-25 15:30:00,19.32,19.35,19.23,19.32,25236590.0,19.3029,19.3328,19.2129,19.3029,25236590.0
2023-01-26 09:30:00,19.72,20.17,19.42,19.59,88226560.0,19.7025,20.1521,19.4028,19.5726,88226560.0
2023-01-26 10:00:00,19.6,19.7,19.38,19.56,43892220.0,19.5826,19.6825,19.3628,19.5426,43892220.0
2023-01-26 10:30:00,19.56,19.62,19.31,19.35,29057030.0,19.5426,19.6026,19.2929,19.3328,29057030.0
2023-01-26 11:00:00,19.35,19.47,19.28,19.37,23136590.0,19.3328,19.4527,19.2629,19.3528,23136590.0
2023-01-26 11:30:00,19.37,19.48,19.32,19.45,17775830.0,19.3528,19.4627,19.3029,19.4327,17775830.0
2023-01-26 12:00:00,19.45,19.61,19.44,19.55,26076030.0,19.4327,19.5926,19.4227,19.5326,26076030.0
2023-01-26 12:30:00,19.55,19.74,19.53,19.66,21551570.0,19.5326,19.7225,19.5127,19.6426,21551570.0
2023-01-26 13:00:00,19.66,19.7,19.51,19.54,14255010.0,19.6426,19.6825,19.4927,19.5227,14255010.0
2023-01-26 13:30:00,19.54,19.68,19.52,19.66,17506760.0,19.5227,19.6625,19.5027,19.6426,17506760.0
2023-01-26 14:00:00,19.66,19.77,19.63,19.73,18299910.0,19.6426,19.7525,19.6126,19.7125,18299910.0
2023-01-26 14:30:00,19.73,19.78,19.68,19.76,18167750.0,19.7125,19.7624,19.6625,19.7425,18167750.0
2023-01-26 15:00:00,19.76,19.77,19.61,19.71,23766630.0,19.7425,19.7525,19.5926,19.6925,23766630.0
2023-01-26 15:30:00,19.72,19.82,19.63,19.8,35478190.0,19.7025,19.8024,19.6126,19.7824,35478190.0
2023-01-27 09:30:00,19.46,19.98,19.41,19.9,70001320.0,19.4427,19.9623,19.3928,19.8823,70001320.0
2023-01-27 10:00:00,19.9,20.18,19.86,20.11,66158240.0,19.8823,20.1621,19.8424,20.0922,66158240.0
2023-01-27 10:30:00,20.11,20.22,19.94,20.0,46742310.0,20.0922,20.2021,19.9223,19.9823,46742310.0
2023-01-27 11:00:00,20.0,20.09,19.88,20.08,33408500.0,19.9823,20.0722,19.8624,20.0622,33408500.0
2023-01-27 11:30:00,20.09,20.2,20.07,20.08,25550700.0,20.0722,20.1821,20.0522,20.0622,25550700.0
2023-01-27 12:00:00,20.08,20.25,20.07,20.23,21984270.0,20.0622,20.232,20.0522,20.212,21984270.0
2023-01-27 12:30:00,20.24,20.36,20.2,20.35,18090640.0,20.222,20.3419,20.1821,20.3319,18090640.0
2023-01-27 13:00:00,20.35,20.42,20.3,20.41,21018610.0,20.3319,20.4019,20.282,20.3919,21018610.0
2023-01-27 13:30:00,20.41,20.59,20.41,20.54,30470890.0,20.3919,20.5717,20.3919,20.5218,30470890.0
2023-01-27 14:00:00,20.54,20.63,20.51,20.53,21804270.0,20.5218,20.6117,20.4918,20.5118,21804270.0
2023-01-27 14:30:00,20.53,20.55,20.47,20.5,17455430.0,20.5118,20.5318,20.4518,20.4818,17455430.0
2023-01-27 15:00:00,20.5,20.55,20.39,20.5,21162340.0,20.4818,20.5318,20.3719,20.4818,21162340.0
2023-01-27 15:30:00,20.5,20.51,20.34,20.36,32938370.0,20.4818,20.4918,20.3219,20.3419,32938370.0
2023-01-30 09:30:00,19.96,20.14,19.82,19.93,62198970.0,19.9423,20.1221,19.8024,19.9123,62198970.0
2023-01-30 10:00:00,19.93,19.98,19.51,19.64,44036990.0,19.9123,19.9623,19.4927,19.6226,44036990.0
2023-01-30 10:30:00,19.64,19.64,19.43,19.6,34918710.0,19.6226,19.6226,19.4128,19.5826,34918710.0
2023-01-30 11:00:00,19.6,19.7,19.52,19.65,22994260.0,19.5826,19.6825,19.5027,19.6326,22994260.0
2023-01-30 11:30:00,19.65,19.71,19.57,19.64,25430030.0,19.6326,19.6925,19.5526,19.6226,25430030.0
2023-01-30 12:00:00,19.64,19.68,19.48,19.52,22357460.0,19.6226,19.6625,19.4627,19.5027,22357460.0
2023-01-30 12:30:00,19.52,19.53,19.4,19.45,22437280.0,19.5027,19.5127,19.3828,19.4327,22437280.0
2023-01-30 13:00:00,19.45,19.57,19.4,19.5,19959920.0,19.4327,19.5526,19.3828,19.4827,19959920.0
2023-01-30 13:30:00,19.5,19.5,19.35,19.42,20844470.0,19.4827,19.4827,19.3328,19.4028,20844470.0
2023-01-30 14:00:00,19.42,19.46,19.38,19.4,14010870.0,19.4028,19.4427,19.3628,19.3828,14010870.0
2023-01-30 14:30:00,19.39,19.43,19.36,19.41,15576200.0,19.3728,19.4128,19.3428,19.3928,15576200.0
2023-01-30 15:00:00,19.41,19.44,19.23,19.25,25490900.0,19.3928,19.4227,19.2129,19.2329,25490900.0
2023-01-30 15:30:00,19.25,19.29,19.15,19.16,41155740.0,19.2329,19.2729,19.133,19.143,41155740.0
2023-01-31 09:30:00,19.17,19.45,19.03,19.05,65006560.0,19.153,19.4327,19.0131,19.0331,65006560.0
2023-01-31 10:00:00,19.06,19.47,18.95,19.46,56493230.0,19.0431,19.4527,18.9332,19.4427,56493230.0
2023-01-31 10:30:00,19.46,19.63,19.34,19.62,41526760.0,19.4427,19.6126,19.3228,19.6026,41526760.0
2023-01-31 11:00:00,19.62,19.69,19.49,19.51,33603080.0,19.6026,19.6725,19.4727,19.4927,33603080.0
2023-01-31 11:30:00,19.52,19.54,19.34,19.4,28467050.0,19.5027,19.5227,19.3228,19.3828,28467050.0
2023-01-31 12:00:00,19.41,19.5,19.35,19.44,18294280.0,19.3928,19.4827,19.3328,19.4227,18294280.0
2023-01-31 12:30:00,19.44,19.52,19.38,19.51,16560600.0,19.4227,19.5027,19.3628,19.4927,16560600.0
2023-01-31 13:00:00,19.51,19.52,19.41,19.47,14336330.0,19.4927,19.5027,19.3928,19.4527,14336330.0
2023-01-31 13:30:00,19.47,19.59,19.41,19.49,16801100.0,19.4527,19.5726,19.3928,19.4727,16801100.0
2023-01-31 14:00:00,19.5,19.53,19.44,19.48,12053400.0,19.4827,19.5127,19.4227,19.4627,12053400.0
2023-01-31 14:30:00,19.48,19.51,19.46,19.49,13107080.0,19.4627,19.4927,19.4427,19.4727,13107080.0
2023-01-31 15:00:00,19.49,19.51,19.37,19.38,19468380.0,19.4727,19.4927,19.3528,19.3628,19468380.0
2023-01-31 15:30:00,19.38,19.54,19.38,19.54,38829140.0,19.3628,19.5227,19.3628,19.5227,38829140.0
2023-02-01 09:30:00,19.7,20.07,19.61,20.02,67778330.0,19.6825,20.0522,19.5926,20.0022,67778330.0
2023-02-01 10:00:00,20.03,20.17,19.91,20.17,45946860.0,20.0122,20.1521,19.8923,20.1521,45946860.0
2023-02-01 10:30:00,20.17,20.22,19.93,19.94,40850400.0,20.1521,20.2021,19.9123,19.9223,40850400.0
2023-02-01 11:00:00,19.94,20.17,19.86,20.1,35481050.0,19.9223,20.1521,19.8424,20.0822,35481050.0
2023-02-01 11:30:00,20.1,20.16,20.01,20.07,20545920.0,20.0822,20.1421,19.9922,20.0522,20545920.0
2023-02-01 12:00:00,20.07,20.09,19.97,20.05,17615970.0,20.0522,20.0722,19.9523,20.0322,17615970.0
2023-02-01 12:30:00,20.05,20.14,20.0,20.12,16254510.0,20.0322,20.1221,19.9823,20.1021,16254510.0
2023-02-01 13:00:00,20.12,20.28,20.1,20.28,23026380.0,20.1021,20.262,20.0822,20.262,23026380.0
2023-02-01 13:30:00,20.28,20.29,20.08,20.13,19942940.0,20.262,20.272,20.0622,20.1121,19942940.0
2023-02-01 14:00:00,20.12,20.43,19.95,20.23,41473380.0,20.1021,20.4119,19.9323,20.212,41473380.0
2023-02-01 14:30:00,20.23,20.86,19.98,20.74,69192180.0,20.212,20.8415,19.9623,20.7216,69192180.0
2023-02-01 15:00:00,20.74,21.09,20.73,21.04,54393710.0,20.7216,21.0713,20.7116,21.0213,54393710.0
2023-02-01 15:30:00,21.05,21.19,20.84,20.95,57365650.0,21.0313,21.1712,20.8215,20.9314,57365650.0
2023-02-02 09:30:00,21.0,21.53,20.96,21.25,81800940.0,20.9814,21.5109,20.9414,21.2311,81800940.0
2023-02-02 10:00:00,21.26,21.45,21.12,21.4,43178350.0,21.2411,21.431,21.1013,21.381,43178350.0
2023-02-02 10:30:00,21.4,21.52,21.31,21.35,30044310.0,21.381,21.5009,21.2911,21.3311,30044310.0
2023-02-02 11:00:00,21.35,21.45,21.2,21.3,25169100.0,21.3311,21.431,21.1812,21.2811,25169100.0
2023-02-02 11:30:00,21.31,21.38,21.2,21.25,16248420.0,21.2911,21.361,21.1812,21.2311,16248420.0
2023-02-02 12:00:00,21.25,21.5,21.2,21.49,23809120.0,21.2311,21.4809,21.1812,21.4709,23809120.0
2023-02-02 12:30:00,21.49,21.75,21.48,21.68,43430260.0,21.4709,21.7307,21.4609,21.6608,43430260.0
2023-02-02 13:00:00,21.68,21.79,21.62,21.76,20287000.0,21.6608,21.7707,21.6008,21.7407,20287000.0
2023-02-02 13:30:00,21.76,21.94,21.73,21.94,22687370.0,21.7407,21.9205,21.7107,21.9205,22687370.0
2023-02-02 14:00:00,21.94,21.95,21.61,21.62,25800560.0,21.9205,21.9305,21.5908,21.6008,25800560.0
2023-02-02 14:30:00,21.62,21.64,21.31,21.32,28388600.0,21.6008,21.6208,21.2911,21.3011,28388600.0
2023-02-02 15:00:00,21.32,21.5,21.24,21.45,24757540.0,21.3011,21.4809,21.2211,21.431,24757540.0
2023-02-02 15:30:00,21.46,21.75,21.43,21.72,35247990.0,21.441,21.7307,21.411,21.7007,35247990.0
2023-02-03 09:30:00,20.98,21.6,20.79,21.54,68064440.0,20.9614,21.5808,20.7715,21.5209,68064440.0
2023-02-03 10:00:00,21.51,21.65,21.32,21.48,40619220.0,21.4909,21.6308,21.3011,21.4609,40619220.0
2023-02-03 10:30:00,21.47,21.75,21.42,21.49,31654940.0,21.4509,21.7307,21.401,21.4709,31654940.0
2023-02-03 11:00:00,21.5,21.62,21.46,21.6,15850810.0,21.4809,21.6008,21.441,21.5808,15850810.0
2023-02-03 11:30:00,21.6,21.69,21.44,21.46,17614690.0,21.5808,21.6708,21.421,21.441,17614690.0
2023-02-03 12:00:00,21.46,21.64,21.42,21.6,13736420.0,21.441,21.6208,21.401,21.5808,13736420.0
2023-02-03 12:30:00,21.6,21.64,21.36,21.38,12853520.0,21.5808,21.6208,21.341,21.361,12853520.0
2023-02-03 13:00:00,21.39,21.4,21.24,21.34,17961290.0,21.371,21.381,21.2211,21.3211,17961290.0
2023-02-03 13:30:00,21.33,21.35,21.08,21.24,21949140.0,21.3111,21.3311,21.0613,21.2211,21949140.0
2023-02-03 14:00:00,21.23,21.25,21.1,21.15,16806220.0,21.2112,21.2311,21.0813,21.1312,16806220.0
2023-02-03 14:30:00,21.15,21.25,21.07,21.12,15478980.0,21.1312,21.2311,21.0513,21.1013,15478980.0
2023-02-03 15:00:00,21.12,21.16,21.0,21.06,18070960.0,21.1013,21.1412,20.9814,21.0413,18070960.0
2023-02-03 15:30:00,21.06,21.16,20.99,21.1,24679220.0,21.0413,21.1412,20.9714,21.0813,24679220.0
2023-02-06 09:30:00,20.81,21.41,20.79,21.26,65275340.0,20.7915,21.391,20.7715,21.2411,65275340.0
2023-02-06 10:00:00,21.27,21.43,20.97,21.05,38287720.0,21.2511,21.411,20.9514,21.0313,38287720.0
2023-02-06 10:30:00,21.05,21.32,21.0,21.24,36089970.0,21.0313,21.3011,20.9814,21.2211,36089970.0
2023-02-06 11:00:00,21.24,21.53,21.17,21.51,30346760.0,21.2211,21.5109,21.1512,21.4909,30346760.0
2023-02-06 11:30:00,21.51,21.57,21.29,21.34,28554750.0,21.4909,21.5509,21.2711,21.3211,28554750.0
2023-02-06 12:00:00,21.34,21.42,21.26,21.31,18063710.0,21.3211,21.401,21.2411,21.2911,18063710.0
2023-02-06 12:30:00,21.31,21.38,21.18,21.22,18462720.0,21.2911,21.361,21.1612,21.2012,18462720.0
2023-02-06 13:00:00,21.22,21.22,21.07,21.08,19626700.0,21.2012,21.2012,21.0513,21.0613,19626700.0
2023-02-06 13:30:00,21.08,21.18,21.05,21.15,15704070.0,21.0613,21.1612,21.0313,21.1312,15704070.0
2023-02-06 14:00:00,21.16,21.24,21.11,21.12,17466740.0,21.1412,21.2211,21.0913,21.1013,17466740.0
2023-02-06 14:30:00,21.12,21.32,21.02,21.25,25453110.0,21.1013,21.3011,21.0013,21.2311,25453110.0
2023-02-06 15:00:00,21.25,21.25,21.0,21.03,18904850.0,21.2311,21.2311,20.9814,21.0113,18904850.0
2023-02-06 15:30:00,21.03,21.16,21.0,21.08,23688620.0,21.0113,21.1412,20.9814,21.0613,23688620.0
2023-02-07 09:30:00,21.38,21.44,21.15,21.32,53535860.0,21.361,21.421,21.1312,21.3011,53535860.0
2023-02-07 10:00:00,21.32,21.42,21.24,21.29,34680710.0,21.3011,21.401,21.2211,21.2711,34680710.0
2023-02-07 10:30:00,21.29,21.4,21.19,21.38,25572430.0,21.2711,21.381,21.1712,21.361,25572430.0
2023-02-07 11:00:00,21.38,21.63,21.38,21.54,43636560.0,21.361,21.6108,21.361,21.5209,43636560.0
2023-02-07 11:30:00,21.55,21.71,21.54,21.66,31248320.0,21.5309,21.6907,21.5209,21.6408,31248320.0
2023-02-07 12:00:00,21.66,21.79,21.52,21.54,32010590.0,21.6408,21.7707,21.5009,21.5209,32010590.0
2023-02-07 12:30:00,21.54,22.17,21.49,22.07,49300780.0,21.5209,22.1503,21.4709,22.0504,49300780.0
2023-02-07 13:00:00,22.07,22.12,21.56,21.56,43772220.0,22.0504,22.1004,21.5409,21.5409,43772220.0
2023-02-07 13:30:00,21.56,21.56,21.28,21.44,38894220.0,21.5409,21.5409,21.2611,21.421,38894220.0
2023-02-07 14:00:00,21.44,21.85,21.42,21.79,38193050.0,21.421,21.8306,21.401,21.7707,38193050.0
2023-02-07 14:30:00,21.8,21.99,21.74,21.92,36193230.0,21.7807,21.9705,21.7207,21.9005,36193230.0
2023-02-07 15:00:00,21.92,22.12,21.79,22.11,35891090.0,21.9005,22.1004,21.7707,22.0904,35891090.0
2023-02-07 15:30:00,22.1,22.26,22.04,22.17,53639580.0,22.0804,22.2402,22.0204,22.1503,53639580.0
2023-02-08 09:30:00,22.38,22.88,22.37,22.62,85462270.0,22.3601,22.8597,22.3501,22.5999,85462270.0
2023-02-08 10:00:00,22.62,22.7,22.39,22.43,46768540.0,22.5999,22.6799,22.3701,22.4101,46768540.0
2023-02-08 10:30:00,22.43,22.43,22.17,22.21,42221350.0,22.4101,22.4101,22.1503,22.1903,42221350.0
2023-02-08 11:00:00,22.21,22.35,22.12,22.23,38626150.0,22.1903,22.3302,22.1004,22.2103,38626150.0
2023-02-08 11:30:00,22.23,22.39,22.19,22.36,30013570.0,22.2103,22.3701,22.1703,22.3402,30013570.0
2023-02-08 12:00:00,22.36,22.57,22.24,22.53,26812020.0,22.3402,22.55,22.2203,22.51,26812020.0
2023-02-08 12:30:00,22.53,22.57,22.34,22.5,23171980.0,22.51,22.55,22.3202,22.48,23171980.0
2023-02-08 13:00:00,22.5,22.56,22.39,22.42,17005790.0,22.48,22.54,22.3701,22.4001,17005790.0
2023-02-08 13:30:00,22.42,22.45,22.36,22.39,15784720.0,22.4001,22.4301,22.3402,22.3701,15784720.0
2023-02-08 14:00:00,22.39,22.42,22.31,22.35,16388910.0,22.3701,22.4001,22.2902,22.3302,16388910.0
2023-02-08 14:30:00,22.35,22.36,22.15,22.22,16895750.0,22.3302,22.3402,22.1303,22.2003,16895750.0
2023-02-08 15:00:00,22.22,22.23,22.01,22.14,25062970.0,22.2003,22.2103,21.9905,22.1204,25062970.0
2023-02-08 15:30:00,22.14,22.33,22.13,22.21,35833950.0,22.1204,22.3102,22.1104,22.1903,35833950.0
2023-02-09 09:30:00,22.61,22.92,22.61,22.72,64189470.0,22.5899,22.8997,22.5899,22.6998,64189470.0
2023-02-09 10:00:00,22.72,22.94,22.67,22.7,40624650.0,22.6998,22.9196,22.6499,22.6799,40624650.0
2023-02-09 10:30:00,22.7,23.0,22.68,23.0,30524790.0,22.6799,22.9796,22.6599,22.9796,30524790.0
2023-02-09 11:00:00,23.0,23.02,22.83,22.87,41970420.0,22.9796,22.9996,22.8097,22.8497,41970420.0
2023-02-09 11:30:00,22.86,23.02,22.79,22.93,28154990.0,22.8397,22.9996,22.7698,22.9097,28154990.0
2023-02-09 12:00:00,22.92,22.98,22.85,22.9,18120340.0,22.8997,22.9596,22.8297,22.8797,18120340.0
2023-02-09 12:30:00,22.9,22.91,22.49,22.63,33663660.0,22.8797,22.8897,22.47,22.6099,33663660.0
2023-02-09 13:00:00,22.63,22.7,22.54,22.64,21325580.0,22.6099,22.6799,22.52,22.6199,21325580.0
2023-02-09 13:30:00,22.64,22.72,22.59,22.64,20153450.0,22.6199,22.6998,22.57,22.6199,20153450.0
2023-02-09 14:00:00,22.64,22.7,22.41,22.42,21897870.0,22.6199,22.6799,22.3901,22.4001,21897870.0
2023-02-09 14:30:00,22.42,22.49,22.33,22.44,21809970.0,22.4001,22.47,22.3102,22.4201,21809970.0
2023-02-09 15:00:00,22.44,22.45,22.18,22.25,26783830.0,22.4201,22.4301,22.1603,22.2303,26783830.0
2023-02-09 15:30:00,22.24,22.46,22.12,22.34,35199830.0,22.2203,22.4401,22.1004,22.3202,35199830.0
2023-02-10 09:30:00,21.69,22.08,21.52,21.64,70762990.0,21.6708,22.0604,21.5009,21.6208,70762990.0
2023-02-10 10:00:00,21.65,21.73,21.36,21.48,51546390.0,21.6308,21.7107,21.341,21.4609,51546390.0
2023-02-10 10:30:00,21.48,21.62,21.28,21.33,30242870.0,21.4609,21.6008,21.2611,21.3111,30242870.0
2023-02-10 11:00:00,21.33,21.41,21.23,21.26,28545680.0,21.3111,21.391,21.2112,21.2411,28545680.0
2023-02-10 11:30:00,21.26,21.27,21.01,21.02,31380370.0,21.2411,21.2511,20.9914,21.0013,31380370.0
2023-02-10 12:00:00,21.02,21.06,20.81,20.93,35851860.0,21.0013,21.0413,20.7915,20.9114,35851860.0
2023-02-10 12:30:00,20.92,21.14,20.89,21.13,24393680.0,20.9014,21.1212,20.8715,21.1112,24393680.0
2023-02-10 13:00:00,21.13,21.36,21.11,21.23,31599280.0,21.1112,21.341,21.0913,21.2112,31599280.0
2023-02-10 13:30:00,21.22,21.24,21.03,21.04,25794120.0,21.2012,21.2211,21.0113,21.0213,25794120.0
2023-02-10 14:00:00,21.04,21.1,20.96,20.99,19727840.0,21.0213,21.0813,20.9414,20.9714,19727840.0
2023-02-10 14:30:00,20.99,21.15,20.96,21.14,21040350.0,20.9714,21.1312,20.9414,21.1212,21040350.0
2023-02-10 15:00:00,21.14,21.22,21.1,21.15,21772180.0,21.1212,21.2012,21.0813,21.1312,21772180.0
2023-02-10 15:30:00,21.15,21.38,21.13,21.26,33981290.0,21.1312,21.361,21.1112,21.2411,33981290.0
2023-02-13 09:30:00,21.53,21.63,20.96,21.61,62517920.0,21.5109,21.6108,20.9414,21.5908,62517920.0
2023-02-13 10:00:00,21.61,21.64,21.29,21.5,38754110.0,21.5908,21.6208,21.2711,21.4809,38754110.0
2023-02-13 10:30:00,21.51,21.74,21.4,21.64,30331270.0,21.4909,21.7207,21.381,21.6208,30331270.0
2023-02-13 11:00:00,21.64,21.91,21.63,21.89,33821180.0,21.6208,21.8906,21.6108,21.8706,33821180.0
2023-02-13 11:30:00,21.9,21.98,21.78,21.91,28102760.0,21.8806,21.9605,21.7607,21.8906,28102760.0
2023-02-13 12:00:00,21.9,21.94,21.83,21.9,20385330.0,21.8806,21.9205,21.8106,21.8806,20385330.0
2023-02-13 12:30:00,21.9,21.97,21.85,21.89,17996160.0,21.8806,21.9505,21.8306,21.8706,17996160.0
2023-02-13 13:00:00,21.88,22.03,21.83,22.0,20349460.0,21.8606,22.0104,21.8106,21.9805,20349460.0
2023-02-13 13:30:00,22.0,22.05,21.89,21.9,19284850.0,21.9805,22.0304,21.8706,21.8806,19284850.0
2023-02-13 14:00:00,21.9,21.93,21.71,21.73,19863570.0,21.8806,21.9105,21.6907,21.7107,19863570.0
2023-02-13 14:30:00,21.73,21.81,21.66,21.81,22777400.0,21.7107,21.7906,21.6408,21.7906,22777400.0
2023-02-13 15:00:00,21.81,21.88,21.73,21.79,23096300.0,21.7906,21.8606,21.7107,21.7707,23096300.0
2023-02-13 15:30:00,21.79,21.83,21.64,21.79,28595060.0,21.7707,21.8106,21.6208,21.7707,28595060.0
2023-02-14 09:30:00,21.57,22.68,21.37,22.58,104715990.0,21.5509,22.6599,21.351,22.56,104715990.0
2023-02-14 10:00:00,22.58,22.82,22.57,22.62,56498810.0,22.56,22.7997,22.55,22.5999,56498810.0
2023-02-14 10:30:00,22.62,22.69,22.17,22.38,61709260.0,22.5999,22.6699,22.1503,22.3601,61709260.0
2023-02-14 11:00:00,22.38,22.67,22.36,22.43,39899450.0,22.3601,22.6499,22.3402,22.4101,39899450.0
2023-02-14 11:30:00,22.44,22.49,22.28,22.47,33099780.0,22.4201,22.47,22.2602,22.4501,33099780.0
2023-02-14 12:00:00,22.47,22.56,22.44,22.53,21340730.0,22.4501,22.54,22.4201,22.51,21340730.0
2023-02-14 12:30:00,22.53,22.67,22.52,22.63,25682850.0,22.51,22.6499,22.5,22.6099,25682850.0
2023-02-14 13:00:00,22.63,22.89,22.62,22.83,33400200.0,22.6099,22.8697,22.5999,22.8097,33400200.0
2023-02-14 13:30:00,22.83,22.9,22.73,22.84,22749590.0,22.8097,22.8797,22.7098,22.8197,22749590.0
2023-02-14 14:00:00,22.84,22.91,22.7,22.86,23399890.0,22.8197,22.8897,22.6799,22.8397,23399890.0
2023-02-14 14:30:00,22.86,22.99,22.85,22.91,27296320.0,22.8397,22.9696,22.8297,22.8897,27296320.0
2023-02-14 15:00:00,22.92,22.93,22.79,22.87,27096750.0,22.8997,22.9097,22.7698,22.8497,27096750.0
2023-02-14 15:30:00,22.87,23.05,22.84,22.96,41565710.0,22.8497,23.0295,22.8197,22.9396,41565710.0
2023-02-15 09:30:00,22.55,22.86,22.23,22.3,75572890.0,22.53,22.8397,22.2103,22.2802,75572890.0
2023-02-15 10:00:00,22.29,22.49,22.11,22.4,46932220.0,22.2702,22.47,22.0904,22.3801,46932220.0
2023-02-15 10:30:00,22.4,22.49,22.25,22.26,24399100.0,22.3801,22.47,22.2303,22.2402,24399100.0
2023-02-15 11:00:00,22.26,22.52,22.24,22.5,23090780.0,22.2402,22.5,22.2203,22.48,23090780.0
2023-02-15 11:30:00,22.5,22.67,22.42,22.56,26169160.0,22.48,22.6499,22.4001,22.54,26169160.0
2023-02-15 12:00:00,22.57,22.59,22.47,22.51,14089040.0,22.55,22.57,22.4501,22.49,14089040.0
2023-02-15 12:30:00,22.52,22.62,22.46,22.59,12677100.0,22.5,22.5999,22.4401,22.57,12677100.0
2023-02-15 13:00:00,22.6,22.66,22.5,22.62,12634070.0,22.5799,22.6399,22.48,22.5999,12634070.0
2023-02-15 13:30:00,22.62,22.67,22.56,22.65,10825080.0,22.5999,22.6499,22.54,22.6299,10825080.0
2023-02-15 14:00:00,22.64,22.76,22.63,22.72,14894790.0,22.6199,22.7398,22.6099,22.6998,14894790.0
2023-02-15 14:30:00,22.72,22.79,22.63,22.65,14970400.0,22.6998,22.7698,22.6099,22.6299,14970400.0
2023-02-15 15:00:00,22.65,22.69,22.55,22.59,14281330.0,22.6299,22.6699,22.53,22.57,14281330.0
2023-02-15 15:30:00,22.59,22.78,22.59,22.76,28618500.0,22.57,22.7598,22.57,22.7398,28618500.0
2023-02-16 09:30:00,22.13,22.37,22.02,22.22,58573420.0,22.1104,22.3501,22.0005,22.2003,58573420.0
2023-02-16 10:00:00,22.22,22.35,21.98,22.31,37225470.0,22.2003,22.3302,21.9605,22.2902,37225470.0
2023-02-16 10:30:00,22.31,22.42,22.24,22.28,25179590.0,22.2902,22.4001,22.2203,22.2602,25179590.0
2023-02-16 11:00:00,22.29,22.39,22.17,22.24,19173590.0,22.2702,22.3701,22.1503,22.2203,19173590.0
2023-02-16 11:30:00,22.24,22.39,22.22,22.32,16094850.0,22.2203,22.3701,22.2003,22.3002,16094850.0
2023-02-16 12:00:00,22.31,22.41,22.21,22.4,14319390.0,22.2902,22.3901,22.1903,22.3801,14319390.0
2023-02-16 12:30:00,22.4,22.51,22.37,22.41,19927950.0,22.3801,22.49,22.3501,22.3901,19927950.0
2023-02-16 13:00:00,22.41,22.45,22.34,22.39,12433050.0,22.3901,22.4301,22.3202,22.3701,12433050.0
2023-02-16 13:30:00,22.39,22.54,22.38,22.52,14894410.0,22.3701,22.52,22.3601,22.5,14894410.0
2023-02-16 14:00:00,22.51,22.55,22.38,22.43,11699750.0,22.49,22.53,22.3601,22.4101,11699750.0
2023-02-16 14:30:00,22.43,22.5,22.42,22.42,10139100.0,22.4101,22.48,22.4001,22.4001,10139100.0
2023-02-16 15:00:00,22.42,22.43,22.01,22.01,23319600.0,22.4001,22.4101,21.9905,21.9905,23319600.0
2023-02-16 15:30:00,22.01,22.17,21.93,22.0,37795760.0,21.9905,22.1503,21.9105,21.9805,37795760.0
2023-02-17 09:30:00,21.63,21.74,21.36,21.52,71236850.0,21.6108,21.7207,21.341,21.5009,71236850.0
2023-02-17 10:00:00,21.52,21.63,21.36,21.42,36814360.0,21.5009,21.6108,21.341,21.401,36814360.0
2023-02-17 10:30:00,21.42,21.51,21.16,21.16,35849270.0,21.401,21.4909,21.1412,21.1412,35849270.0
2023-02-17 11:00:00,21.16,21.29,21.12,21.16,25689290.0,21.1412,21.2711,21.1013,21.1412,25689290.0
2023-02-17 11:30:00,21.16,21.23,21.07,21.17,19980410.0,21.1412,21.2112,21.0513,21.1512,19980410.0
2023-02-17 12:00:00,21.17,21.32,21.08,21.1,19453350.0,21.1512,21.3011,21.0613,21.0813,19453350.0
2023-02-17 12:30:00,21.1,21.16,20.98,21.08,25835190.0,21.0813,21.1412,20.9614,21.0613,25835190.0
2023-02-17 13:00:00,21.08,21.21,21.04,21.07,17246020.0,21.0613,21.1912,21.0213,21.0513,17246020.0
2023-02-17 13:30:00,21.07,21.2,21.05,21.19,14597530.0,21.0513,21.1812,21.0313,21.1712,14597530.0
2023-02-17 14:00:00,21.19,21.35,21.19,21.33,18674290.0,21.1712,21.3311,21.1712,21.3111,18674290.0
2023-02-17 14:30:00,21.33,21.51,21.33,21.49,23916890.0,21.3111,21.4909,21.3111,21.4709,23916890.0
2023-02-17 15:00:00,21.5,21.53,21.35,21.36,20542560.0,21.4809,21.5109,21.3311,21.341,20542560.0
2023-02-17 15:30:00,21.36,21.47,21.33,21.39,29398840.0,21.341,21.4509,21.3111,21.371,29398840.0
2023-02-21 09:30:00,21.0,21.49,20.94,21.19,54442750.0,20.9814,21.4709,20.9214,21.1712,54442750.0
2023-02-21 10:00:00,21.19,21.23,20.94,20.96,33149920.0,21.1712,21.2112,20.9214,20.9414,33149920.0
2023-02-21 10:30:00,20.96,21.18,20.95,21.07,28292440.0,20.9414,21.1612,20.9314,21.0513,28292440.0
2023-02-21 11:00:00,21.07,21.13,20.96,21.02,21600280.0,21.0513,21.1112,20.9414,21.0013,21600280.0
2023-02-21 11:30:00,21.01,21.04,20.88,20.89,19747230.0,20.9914,21.0213,20.8615,20.8715,19747230.0
2023-02-21 12:00:00,20.89,20.96,20.85,20.86,13868540.0,20.8715,20.9414,20.8315,20.8415,13868540.0
2023-02-21 12:30:00,20.86,21.06,20.86,21.04,16174830.0,20.8415,21.0413,20.8415,21.0213,16174830.0
2023-02-21 13:00:00,21.04,21.06,20.89,20.91,11133810.0,21.0213,21.0413,20.8715,20.8914,11133810.0
2023-02-21 13:30:00,20.91,20.94,20.87,20.89,8566310.0,20.8914,20.9214,20.8515,20.8715,8566310.0
2023-02-21 14:00:00,20.89,20.9,20.75,20.82,14749220.0,20.8715,20.8815,20.7316,20.8015,14749220.0
2023-02-21 14:30:00,20.82,20.92,20.73,20.75,14823930.0,20.8015,20.9014,20.7116,20.7316,14823930.0
2023-02-21 15:00:00,20.75,20.84,20.65,20.69,18660360.0,20.7316,20.8215,20.6317,20.6716,18660360.0
2023-02-21 15:30:00,20.69,20.77,20.62,20.66,32856370.0,20.6716,20.7516,20.6017,20.6417,32856370.0
2023-02-22 09:30:00,20.72,21.1,20.58,20.83,57938860.0,20.7016,21.0813,20.5617,20.8115,57938860.0
2023-02-22 10:00:00,20.82,20.83,20.56,20.56,32748620.0,20.8015,20.8115,20.5418,20.5418,32748620.0
2023-02-22 10:30:00,20.56,20.66,20.42,20.62,28044090.0,20.5418,20.6417,20.4019,20.6017,28044090.0
2023-02-22 11:00:00,20.62,20.83,20.6,20.76,23432670.0,20.6017,20.8115,20.5817,20.7416,23432670.0
2023-02-22 11:30:00,20.76,20.82,20.66,20.77,16939150.0,20.7416,20.8015,20.6417,20.7516,16939150.0
2023-02-22 12:00:00,20.77,20.89,20.71,20.83,16301120.0,20.7516,20.8715,20.6916,20.8115,16301120.0
2023-02-22 12:30:00,20.83,20.94,20.83,20.92,14082340.0,20.8115,20.9214,20.8115,20.9014,14082340.0
2023-02-22 13:00:00,20.92,20.99,20.87,20.97,13336480.0,20.9014,20.9714,20.8515,20.9514,13336480.0
2023-02-22 13:30:00,20.98,20.98,20.81,20.88,16425810.0,20.9614,20.9614,20.7915,20.8615,16425810.0
2023-02-22 14:00:00,20.88,21.04,20.77,20.86,27804350.0,20.8615,21.0213,20.7516,20.8415,27804350.0
2023-02-22 14:30:00,20.87,20.92,20.65,20.67,19898870.0,20.8515,20.9014,20.6317,20.6517,19898870.0
2023-02-22 15:00:00,20.66,20.8,20.64,20.7,19794860.0,20.6417,20.7815,20.6217,20.6816,19794860.0
2023-02-22 15:30:00,20.7,20.8,20.62,20.77,34441500.0,20.6816,20.7815,20.6017,20.7516,34441500.0
2023-02-23 09:30:00,23.44,23.83,23.03,23.72,208775460.0,23.4192,23.8089,23.0096,23.6989,208775460.0
2023-02-23 10:00:00,23.72,23.87,23.58,23.83,103197210.0,23.6989,23.8488,23.5591,23.8089,103197210.0
2023-02-23 10:30:00,23.83,23.89,23.48,23.55,79039730.0,23.8089,23.8688,23.4592,23.5291,79039730.0
2023-02-23 11:00:00,23.55,23.64,23.23,23.32,63784570.0,23.5291,23.619,23.2094,23.2993,63784570.0
2023-02-23 11:30:00,23.32,23.42,23.16,23.27,51104070.0,23.2993,23.3992,23.1394,23.2493,51104070.0
2023-02-23 12:00:00,23.28,23.54,23.26,23.51,48981100.0,23.2593,23.5191,23.2394,23.4891,48981100.0
2023-02-23 12:30:00,23.51,23.53,23.33,23.42,28136430.0,23.4891,23.5091,23.3093,23.3992,28136430.0
2023-02-23 13:00:00,23.42,23.48,23.28,23.42,24187490.0,23.3992,23.4592,23.2593,23.3992,24187490.0
2023-02-23 13:30:00,23.42,23.74,23.38,23.68,38458890.0,23.3992,23.7189,23.3593,23.659,38458890.0
2023-02-23 14:00:00,23.68,23.8,23.64,23.74,39122120.0,23.659,23.7789,23.619,23.7189,39122120.0
2023-02-23 14:30:00,23.74,23.8,23.58,23.66,34202500.0,23.7189,23.7789,23.5591,23.639,34202500.0
2023-02-23 15:00:00,23.66,23.75,23.58,23.68,34879810.0,23.639,23.7289,23.5591,23.659,34879810.0
2023-02-23 15:30:00,23.68,23.78,23.59,23.66,67442260.0,23.659,23.7589,23.5691,23.639,67442260.0
2023-02-24 09:30:00,23.23,23.47,22.99,23.1,85080690.0,23.2094,23.4492,22.9696,23.0795,85080690.0
2023-02-24 10:00:00,23.11,23.18,22.95,23.14,44533130.0,23.0895,23.1594,22.9296,23.1195,44533130.0
2023-02-24 10:30:00,23.14,23.15,22.97,23.04,33275940.0,23.1195,23.1295,22.9496,23.0196,33275940.0
2023-02-24 11:00:00,23.05,23.25,22.95,23.22,33036050.0,23.0295,23.2294,22.9296,23.1994,33036050.0
2023-02-24 11:30:00,23.22,23.42,23.16,23.37,31941950.0,23.1994,23.3992,23.1394,23.3493,31941950.0
2023-02-24 12:00:00,23.37,23.43,23.2,23.26,32811950.0,23.3493,23.4092,23.1794,23.2394,32811950.0
2023-02-24 12:30:00,23.27,23.31,23.09,23.14,24327960.0,23.2493,23.2893,23.0695,23.1195,24327960.0
2023-02-24 13:00:00,23.14,23.19,23.06,23.17,21823590.0,23.1195,23.1694,23.0395,23.1494,21823590.0
2023-02-24 13:30:00,23.17,23.25,23.09,23.23,20431080.0,23.1494,23.2294,23.0695,23.2094,20431080.0
2023-02-24 14:00:00,23.23,23.29,23.16,23.25,20156710.0,23.2094,23.2693,23.1394,23.2294,20156710.0
2023-02-24 14:30:00,23.25,23.39,23.19,23.37,25076820.0,23.2294,23.3692,23.1694,23.3493,25076820.0
2023-02-24 15:00:00,23.37,23.43,23.21,23.23,28560970.0,23.3493,23.4092,23.1894,23.2094,28560970.0
2023-02-24 15:30:00,23.23,23.32,23.18,23.29,35581180.0,23.2094,23.2993,23.1594,23.2693,35581180.0
2023-02-27 09:30:00,23.68,23.88,23.63,23.79,69766200.0,23.659,23.8588,23.609,23.7689,69766200.0
2023-02-27 10:00:00,23.79,23.84,23.53,23.56,45395830.0,23.7689,23.8188,23.5091,23.5391,45395830.0
2023-02-27 10:30:00,23.56,23.61,23.45,23.55,31846520.0,23.5391,23.589,23.4292,23.5291,31846520.0
2023-02-27 11:00:00,23.55,23.71,23.54,23.64,28375580.0,23.5291,23.689,23.5191,23.619,28375580.0
2023-02-27 11:30:00,23.65,23.7,23.56,23.64,17404930.0,23.629,23.679,23.5391,23.619,17404930.0
2023-02-27 12:00:00,23.64,23.67,23.49,23.57,17044030.0,23.619,23.649,23.4692,23.5491,17044030.0
2023-02-27 12:30:00,23.57,23.66,23.55,23.65,12494500.0,23.5491,23.639,23.5291,23.629,12494500.0
2023-02-27 13:00:00,23.65,23.81,23.63,23.77,23918140.0,23.629,23.7889,23.609,23.7489,23918140.0
2023-02-27 13:30:00,23.77,23.82,23.71,23.79,16699580.0,23.7489,23.7989,23.689,23.7689,16699580.0
2023-02-27 14:00:00,23.79,23.81,23.7,23.72,11498570.0,23.7689,23.7889,23.679,23.6989,11498570.0
2023-02-27 14:30:00,23.72,23.74,23.57,23.63,19464230.0,23.6989,23.7189,23.5491,23.609,19464230.0
2023-02-27 15:00:00,23.63,23.64,23.53,23.58,15804330.0,23.609,23.619,23.5091,23.5591,15804330.0
2023-02-27 15:30:00,23.58,23.58,23.47,23.5,25908890.0,23.5591,23.5591,23.4492,23.4791,25908890.0
2023-02-28 09:30:00,23.37,23.59,23.36,23.48,46559840.0,23.3493,23.5691,23.3393,23.4592,46559840.0
2023-02-28 10:00:00,23.48,23.57,23.3,23.32,25538350.0,23.4592,23.5491,23.2793,23.2993,25538350.0
2023-02-28 10:30:00,23.32,23.44,23.29,23.43,24105620.0,23.2993,23.4192,23.2693,23.4092,24105620.0
2023-02-28 11:00:00,23.43,23.55,23.43,23.49,20864980.0,23.4092,23.5291,23.4092,23.4692,20864980.0
2023-02-28 11:30:00,23.48,23.55,23.45,23.55,15664960.0,23.4592,23.5291,23.4292,23.5291,15664960.0
2023-02-28 12:00:00,23.55,23.67,23.53,23.67,22784910.0,23.5291,23.649,23.5091,23.649,22784910.0
2023-02-28 12:30:00,23.67,23.75,23.64,23.71,18500490.0,23.649,23.7289,23.619,23.689,18500490.0
2023-02-28 13:00:00,23.7,23.83,23.7,23.79,20243350.0,23.679,23.8089,23.679,23.7689,20243350.0
2023-02-28 13:30:00,23.79,23.81,23.73,23.78,12002410.0,23.7689,23.7889,23.7089,23.7589,12002410.0
2023-02-28 14:00:00,23.78,23.81,23.68,23.7,16368930.0,23.7589,23.7889,23.659,23.679,16368930.0
2023-02-28 14:30:00,23.69,23.72,23.56,23.58,21403730.0,23.669,23.6989,23.5391,23.5591,21403730.0
2023-02-28 15:00:00,23.58,23.59,23.36,23.39,28942540.0,23.5591,23.5691,23.3393,23.3692,28942540.0
2023-02-28 15:30:00,23.39,23.4,23.21,23.21,37506660.0,23.3692,23.3792,23.1894,23.1894,37506660.0
2023-03-01 09:30:00,23.21,23.26,22.98,23.0,60959350.0,23.1894,23.2394,22.9596,22.9796,60959350.0
2023-03-01 10:00:00,23.01,23.06,22.66,22.72,45635850.0,22.9896,23.0395,22.6399,22.6998,45635850.0
2023-03-01 10:30:00,22.72,22.88,22.61,22.72,30508190.0,22.6998,22.8597,22.5899,22.6998,30508190.0
2023-03-01 11:00:00,22.72,22.72,22.51,22.59,29643420.0,22.6998,22.6998,22.49,22.57,29643420.0
2023-03-01 11:30:00,22.59,22.78,22.51,22.72,22094260.0,22.57,22.7598,22.49,22.6998,22094260.0
2023-03-01 12:00:00,22.73,22.83,22.67,22.78,17055240.0,22.7098,22.8097,22.6499,22.7598,17055240.0
2023-03-01 12:30:00,22.79,22.84,22.73,22.76,11620020.0,22.7698,22.8197,22.7098,22.7398,11620020.0
2023-03-01 13:00:00,22.77,22.77,22.68,22.72,11840570.0,22.7498,22.7498,22.6599,22.6998,11840570.0
2023-03-01 13:30:00,22.72,22.74,22.62,22.72,13535440.0,22.6998,22.7198,22.5999,22.6998,13535440.0
2023-03-01 14:00:00,22.72,22.78,22.65,22.71,13835940.0,22.6998,22.7598,22.6299,22.6898,13835940.0
2023-03-01 14:30:00,22.72,22.77,22.65,22.69,14836830.0,22.6998,22.7498,22.6299,22.6699,14836830.0
2023-03-01 15:00:00,22.69,22.82,22.68,22.72,23061130.0,22.6699,22.7997,22.6599,22.6998,23061130.0
2023-03-01 15:30:00,22.72,22.79,22.67,22.7,23375730.0,22.6998,22.7698,22.6499,22.6799,23375730.0
2023-03-02 09:30:00,22.48,22.78,22.43,22.7,41377390.0,22.46,22.7598,22.4101,22.6799,41377390.0
2023-03-02 10:00:00,22.7,22.8,22.59,22.75,28360280.0,22.6799,22.7798,22.57,22.7298,28360280.0
2023-03-02 10:30:00,22.76,22.83,22.66,22.75,23927960.0,22.7398,22.8097,22.6399,22.7298,23927960.0
2023-03-02 11:00:00,22.75,22.79,22.68,22.68,17756030.0,22.7298,22.7698,22.6599,22.6599,17756030.0
2023-03-02 11:30:00,22.68,22.75,22.65,22.7,9726790.0,22.6599,22.7298,22.6299,22.6799,9726790.0
2023-03-02 12:00:00,22.7,22.79,22.69,22.75,12620970.0,22.6799,22.7698,22.6699,22.7298,12620970.0
2023-03-02 12:30:00,22.75,22.85,22.75,22.83,13741070.0,22.7298,22.8297,22.7298,22.8097,13741070.0
2023-03-02 13:00:00,22.83,22.85,22.75,22.76,10184370.0,22.8097,22.8297,22.7298,22.7398,10184370.0
2023-03-02 13:30:00,22.76,23.1,22.75,23.09,24157440.0,22.7398,23.0795,22.7298,23.0695,24157440.0
2023-03-02 14:00:00,23.09,23.24,23.09,23.22,27814510.0,23.0695,23.2194,23.0695,23.1994,27814510.0
2023-03-02 14:30:00,23.23,23.26,23.17,23.21,19674390.0,23.2094,23.2394,23.1494,23.1894,19674390.0
2023-03-02 15:00:00,23.21,23.29,23.18,23.25,21971880.0,23.1894,23.2693,23.1594,23.2294,21971880.0
2023-03-02 15:30:00,23.25,23.38,23.23,23.32,35721580.0,23.2294,23.3593,23.2094,23.2993,35721580.0
2023-03-03 09:30:00,23.32,23.49,23.23,23.33,44476360.0,23.2993,23.4692,23.2094,23.3093,44476360.0
2023-03-03 10:00:00,23.33,23.37,23.13,23.34,32469290.0,23.3093,23.3493,23.1095,23.3193,32469290.0
2023-03-03 10:30:00,23.34,23.41,23.25,23.26,22036440.0,23.3193,23.3892,23.2294,23.2394,22036440.0
2023-03-03 11:00:00,23.26,23.3,23.19,23.23,15370030.0,23.2394,23.2793,23.1694,23.2094,15370030.0
2023-03-03 11:30:00,23.24,23.27,23.14,23.26,17444630.0,23.2194,23.2493,23.1195,23.2394,17444630.0
2023-03-03 12:00:00,23.26,23.38,23.25,23.38,14144870.0,23.2394,23.3593,23.2294,23.3593,14144870.0
2023-03-03 12:30:00,23.38,23.55,23.34,23.54,18340590.0,23.3593,23.5291,23.3193,23.5191,18340590.0
2023-03-03 13:00:00,23.54,23.61,23.49,23.57,17936600.0,23.5191,23.589,23.4692,23.5491,17936600.0
2023-03-03 13:30:00,23.57,23.63,23.54,23.62,12643810.0,23.5491,23.609,23.5191,23.599,12643810.0
2023-03-03 14:00:00,23.62,23.7,23.62,23.7,15161460.0,23.599,23.679,23.599,23.679,15161460.0
2023-03-03 14:30:00,23.7,23.82,23.69,23.81,24697370.0,23.679,23.7989,23.669,23.7889,24697370.0
2023-03-03 15:00:00,23.82,23.87,23.77,23.82,26909180.0,23.7989,23.8488,23.7489,23.7989,26909180.0
2023-03-03 15:30:00,23.82,23.9,23.78,23.89,33580580.0,23.7989,23.8788,23.7589,23.8688,33580580.0
2023-03-06 09:30:00,23.89,24.01,23.7,23.82,46226650.0,23.8688,23.9887,23.679,23.7989,46226650.0
2023-03-06 10:00:00,23.82,24.14,23.68,24.12,41248700.0,23.7989,24.1186,23.659,24.0986,41248700.0
2023-03-06 10:30:00,24.13,24.25,23.99,24.19,41932510.0,24.1086,24.2285,23.9687,24.1685,41932510.0
2023-03-06 11:00:00,24.19,24.21,24.03,24.07,20986060.0,24.1685,24.1885,24.0087,24.0486,20986060.0
2023-03-06 11:30:00,24.06,24.09,23.93,24.03,25490590.0,24.0386,24.0686,23.9088,24.0087,25490590.0
2023-03-06 12:00:00,24.03,24.05,23.94,23.96,15204780.0,24.0087,24.0287,23.9188,23.9387,15204780.0
2023-03-06 12:30:00,23.96,24.02,23.78,23.81,17324530.0,23.9387,23.9987,23.7589,23.7889,17324530.0
2023-03-06 13:00:00,23.8,23.85,23.75,23.82,13979400.0,23.7789,23.8288,23.7289,23.7989,13979400.0
2023-03-06 13:30:00,23.81,23.82,23.65,23.69,16722470.0,23.7889,23.7989,23.629,23.669,16722470.0
2023-03-06 14:00:00,23.69,23.76,23.65,23.68,17559160.0,23.669,23.7389,23.629,23.659,17559160.0
2023-03-06 14:30:00,23.68,23.76,23.64,23.69,17855850.0,23.659,23.7389,23.619,23.669,17855850.0
2023-03-06 15:00:00,23.69,23.72,23.53,23.53,19362340.0,23.669,23.6989,23.5091,23.5091,19362340.0
2023-03-06 15:30:00,23.53,23.58,23.49,23.56,31822890.0,23.5091,23.5591,23.4692,23.5391,31822890.0
2023-03-07 09:30:00,23.6,23.85,23.53,23.74,37386370.0,23.5831,23.8329,23.5132,23.723,37386370.0
2023-03-07 10:00:00,23.74,23.74,23.33,23.66,47742220.0,23.723,23.723,23.3133,23.6431,47742220.0
2023-03-07 10:30:00,23.66,23.95,23.6,23.64,44844500.0,23.6431,23.9329,23.5831,23.6231,44844500.0
2023-03-07 11:00:00,23.64,23.82,23.61,23.68,25728980.0,23.6231,23.8029,23.5931,23.663,25728980.0
2023-03-07 11:30:00,23.68,24.1,23.67,23.96,42045120.0,23.663,24.0827,23.6531,23.9428,42045120.0
2023-03-07 12:00:00,23.96,24.11,23.86,24.02,33724160.0,23.9428,24.0927,23.8429,24.0028,33724160.0
2023-03-07 12:30:00,24.02,24.13,23.93,24.02,22311510.0,24.0028,24.1127,23.9129,24.0028,22311510.0
2023-03-07 13:00:00,24.02,24.03,23.79,23.82,18518590.0,24.0028,24.0128,23.773,23.8029,18518590.0
2023-03-07 13:30:00,23.81,23.9,23.51,23.54,29090910.0,23.793,23.8829,23.4932,23.5231,29090910.0
2023-03-07 14:00:00,23.54,23.58,23.41,23.42,25412830.0,23.5231,23.5631,23.3932,23.4032,25412830.0
2023-03-07 14:30:00,23.42,23.45,23.32,23.35,19456370.0,23.4032,23.4332,23.3033,23.3333,19456370.0
2023-03-07 15:00:00,23.35,23.47,23.31,23.32,22944970.0,23.3333,23.4532,23.2933,23.3033,22944970.0
2023-03-07 15:30:00,23.32,23.42,23.24,23.29,29178080.0,23.3033,23.4032,23.2234,23.2733,29178080.0
2023-03-08 09:30:00,23.49,23.82,23.42,23.75,59370130.0,23.4732,23.8029,23.4032,23.733,59370130.0
2023-03-08 10:00:00,23.74,23.93,23.55,23.86,53418790.0,23.723,23.9129,23.5331,23.8429,53418790.0
2023-03-08 10:30:00,23.86,24.01,23.81,23.83,39674840.0,23.8429,23.9928,23.793,23.8129,39674840.0
2023-03-08 11:00:00,23.83,23.98,23.8,23.83,25078410.0,23.8129,23.9628,23.783,23.8129,25078410.0
2023-03-08 11:30:00,23.83,24.0,23.69,24.0,33698010.0,23.8129,23.9828,23.673,23.9828,33698010.0
2023-03-08 12:00:00,24.0,24.04,23.83,23.85,27311450.0,23.9828,24.0228,23.8129,23.8329,27311450.0
2023-03-08 12:30:00,23.85,23.95,23.79,23.9,21507010.0,23.8329,23.9329,23.773,23.8829,21507010.0
2023-03-08 13:00:00,23.91,23.93,23.78,23.86,21994100.0,23.8929,23.9129,23.763,23.8429,21994100.0
2023-03-08 13:30:00,23.87,23.92,23.79,23.82,17406520.0,23.8529,23.9029,23.773,23.8029,17406520.0
2023-03-08 14:00:00,23.82,24.0,23.81,23.98,19101120.0,23.8029,23.9828,23.793,23.9628,19101120.0
2023-03-08 14:30:00,23.98,24.02,23.93,23.97,18369840.0,23.9628,24.0028,23.9129,23.9528,18369840.0
2023-03-08 15:00:00,23.98,24.0,23.87,23.95,19140090.0,23.9628,23.9828,23.8529,23.9329,19140090.0
2023-03-08 15:30:00,23.95,24.2,23.94,24.18,47058090.0,23.9329,24.1827,23.9229,24.1627,47058090.0
2023-03-09 09:30:00,24.18,24.38,24.07,24.37,66920570.0,24.1627,24.3625,24.0528,24.3526,66920570.0
2023-03-09 10:00:00,24.37,24.45,24.07,24.15,47759570.0,24.3526,24.4325,24.0528,24.1327,47759570.0
2023-03-09 10:30:00,24.15,24.29,24.09,24.14,28667300.0,24.1327,24.2726,24.0728,24.1227,28667300.0
2023-03-09 11:00:00,24.14,24.24,24.1,24.13,22479710.0,24.1227,24.2226,24.0827,24.1127,22479710.0
2023-03-09 11:30:00,24.13,24.23,24.08,24.11,16487090.0,24.1127,24.2127,24.0628,24.0927,16487090.0
2023-03-09 12:00:00,24.11,24.14,23.98,24.12,22880400.0,24.0927,24.1227,23.9628,24.1027,22880400.0
2023-03-09 12:30:00,24.12,24.14,23.87,23.98,21407590.0,24.1027,24.1227,23.8529,23.9628,21407590.0
2023-03-09 13:00:00,23.98,24.05,23.85,23.9,17192240.0,23.9628,24.0328,23.8329,23.8829,17192240.0
2023-03-09 13:30:00,23.9,23.9,23.67,23.71,20510920.0,23.8829,23.8829,23.6531,23.693,20510920.0
2023-03-09 14:00:00,23.71,23.71,23.56,23.62,22948050.0,23.693,23.693,23.5431,23.6031,22948050.0
2023-03-09 14:30:00,23.62,23.79,23.57,23.68,21997760.0,23.6031,23.773,23.5531,23.663,21997760.0
2023-03-09 15:00:00,23.68,23.7,23.41,23.41,29792420.0,23.663,23.683,23.3932,23.3932,29792420.0
2023-03-09 15:30:00,23.41,23.58,23.38,23.43,38395650.0,23.3932,23.5631,23.3633,23.4132,38395650.0
2023-03-10 09:30:00,23.41,23.48,22.73,23.01,63032800.0,23.3932,23.4632,22.7137,22.9935,63032800.0
2023-03-10 10:00:00,23.01,23.25,22.88,23.01,37245790.0,22.9935,23.2334,22.8636,22.9935,37245790.0
2023-03-10 10:30:00,23.01,23.36,23.01,23.34,30633810.0,22.9935,23.3433,22.9935,23.3233,30633810.0
2023-03-10 11:00:00,23.34,23.55,23.24,23.51,26633040.0,23.3233,23.5331,23.2234,23.4932,26633040.0
2023-03-10 11:30:00,23.5,23.63,23.25,23.26,27726480.0,23.4832,23.6131,23.2334,23.2433,27726480.0
2023-03-10 12:00:00,23.26,23.34,23.12,23.23,18518540.0,23.2433,23.3233,23.1034,23.2134,18518540.0
2023-03-10 12:30:00,23.23,23.38,23.07,23.08,18194110.0,23.2134,23.3633,23.0535,23.0635,18194110.0
2023-03-10 13:00:00,23.08,23.16,22.95,22.96,16504730.0,23.0635,23.1434,22.9336,22.9436,16504730.0
2023-03-10 13:30:00,22.96,22.98,22.81,22.87,18938180.0,22.9436,22.9635,22.7937,22.8536,18938180.0
2023-03-10 14:00:00,22.87,23.08,22.87,22.91,21203520.0,22.8536,23.0635,22.8536,22.8936,21203520.0
2023-03-10 14:30:00,22.9,23.11,22.9,23.0,20051020.0,22.8836,23.0935,22.8836,22.9835,20051020.0
2023-03-10 15:00:00,23.01,23.11,22.94,23.02,17605300.0,22.9935,23.0935,22.9236,23.0035,17605300.0
2023-03-10 15:30:00,23.01,23.04,22.87,22.97,31227230.0,22.9935,23.0235,22.8536,22.9536,31227230.0
2023-03-13 09:30:00,22.75,22.96,22.3,22.81,59044070.0,22.7337,22.9436,22.284,22.7937,59044070.0
2023-03-13 10:00:00,22.79,22.91,22.61,22.75,30025400.0,22.7737,22.8936,22.5938,22.7337,30025400.0
2023-03-13 10:30:00,22.76,23.01,22.68,22.91,27918710.0,22.7437,22.9935,22.6638,22.8936,27918710.0
2023-03-13 11:00:00,22.91,23.16,22.85,23.12,25101320.0,22.8936,23.1434,22.8336,23.1034,25101320.0
2023-03-13 11:30:00,23.12,23.22,22.97,23.17,17778290.0,23.1034,23.2034,22.9536,23.1534,17778290.0
2023-03-13 12:00:00,23.17,23.28,22.92,22.96,20454800.0,23.1534,23.2633,22.9036,22.9436,20454800.0
2023-03-13 12:30:00,22.96,23.12,22.88,22.91,15874570.0,22.9436,23.1034,22.8636,22.8936,15874570.0
2023-03-13 13:00:00,22.9,23.0,22.79,22.91,15885300.0,22.8836,22.9835,22.7737,22.8936,15885300.0
2023-03-13 13:30:00,22.9,23.08,22.85,23.02,13197440.0,22.8836,23.0635,22.8336,23.0035,13197440.0
2023-03-13 14:00:00,23.02,23.2,23.01,23.17,15037650.0,23.0035,23.1834,22.9935,23.1534,15037650.0
2023-03-13 14:30:00,23.17,23.28,23.09,23.18,15206180.0,23.1534,23.2633,23.0735,23.1634,15206180.0
2023-03-13 15:00:00,23.18,23.3,22.99,23.05,18243260.0,23.1634,23.2833,22.9735,23.0335,18243260.0
2023-03-13 15:30:00,23.04,23.19,22.96,22.96,20930590.0,23.0235,23.1734,22.9436,22.9436,20930590.0
2023-03-14 09:30:00,23.5,23.92,23.46,23.8,54904350.0,23.4832,23.9029,23.4432,23.783,54904350.0
2023-03-14 10:00:00,23.8,24.03,23.74,24.01,39303210.0,23.783,24.0128,23.723,23.9928,39303210.0
2023-03-14 10:30:00,24.01,24.11,23.95,23.95,31839760.0,23.9928,24.0927,23.9329,23.9329,31839760.0
2023-03-14 11:00:00,23.95,24.16,23.94,24.15,23688380.0,23.9329,24.1427,23.9229,24.1327,23688380.0
2023-03-14 11:30:00,24.15,24.22,24.09,24.16,21468400.0,24.1327,24.2027,24.0728,24.1427,21468400.0
2023-03-14 12:00:00,24.16,24.22,24.07,24.1,18828080.0,24.1427,24.2027,24.0528,24.0827,18828080.0
2023-03-14 12:30:00,24.1,24.18,24.09,24.14,18990360.0,24.0827,24.1627,24.0728,24.1227,18990360.0
2023-03-14 13:00:00,24.15,24.18,23.88,24.02,23614370.0,24.1327,24.1627,23.8629,24.0028,23614370.0
2023-03-14 13:30:00,24.02,24.06,23.85,23.87,17471000.0,24.0028,24.0428,23.8329,23.8529,17471000.0
2023-03-14 14:00:00,23.87,23.9,23.71,23.88,22488770.0,23.8529,23.8829,23.693,23.8629,22488770.0
2023-03-14 14:30:00,23.88,23.93,23.76,23.78,15920230.0,23.8629,23.9129,23.743,23.763,15920230.0
2023-03-14 15:00:00,23.78,23.83,23.6,23.69,20421410.0,23.763,23.8129,23.5831,23.673,20421410.0
2023-03-14 15:30:00,23.69,24.1,23.66,24.06,36890750.0,23.673,24.0827,23.6431,24.0428,36890750.0
2023-03-15 09:30:00,23.76,23.9,23.51,23.57,50211370.0,23.743,23.8829,23.4932,23.5531,50211370.0
2023-03-15 10:00:00,23.56,23.66,23.42,23.46,33509780.0,23.5431,23.6431,23.4032,23.4432,33509780.0
2023-03-15 10:30:00,23.45,23.58,23.36,23.54,27145840.0,23.4332,23.5631,23.3433,23.5231,27145840.0
2023-03-15 11:00:00,23.54,23.68,23.48,23.56,21778590.0,23.5231,23.663,23.4632,23.5431,21778590.0
2023-03-15 11:30:00,23.56,23.84,23.52,23.62,25849270.0,23.5431,23.8229,23.5032,23.6031,25849270.0
2023-03-15 12:00:00,23.62,23.68,23.45,23.48,17655850.0,23.6031,23.663,23.4332,23.4632,17655850.0
2023-03-15 12:30:00,23.48,23.61,23.42,23.53,18279780.0,23.4632,23.5931,23.4032,23.5132,18279780.0
2023-03-15 13:00:00,23.53,23.86,23.49,23.84,29012530.0,23.5132,23.8429,23.4732,23.8229,29012530.0
2023-03-15 13:30:00,23.84,23.9,23.69,23.83,27522740.0,23.8229,23.8829,23.673,23.8129,27522740.0
2023-03-15 14:00:00,23.83,24.23,23.74,24.14,31152920.0,23.8129,24.2127,23.723,24.1227,31152920.0
2023-03-15 14:30:00,24.14,24.24,24.02,24.18,31429510.0,24.1227,24.2226,24.0028,24.1627,31429510.0
2023-03-15 15:00:00,24.19,24.29,24.06,24.22,28019980.0,24.1727,24.2726,24.0428,24.2027,28019980.0
2023-03-15 15:30:00,24.21,24.26,23.91,24.23,32255160.0,24.1927,24.2426,23.8929,24.2127,32255160.0
2023-03-16 09:30:00,24.02,24.32,23.89,24.31,43205390.0,24.0028,24.3026,23.8729,24.2926,43205390.0
2023-03-16 10:00:00,24.31,24.55,24.23,24.49,44030980.0,24.2926,24.5324,24.2127,24.4725,44030980.0
2023-03-16 10:30:00,24.5,24.75,24.36,24.66,37805190.0,24.4825,24.7323,24.3426,24.6423,37805190.0
2023-03-16 11:00:00,24.65,24.86,24.61,24.86,30308540.0,24.6324,24.8422,24.5924,24.8422,30308540.0
2023-03-16 11:30:00,24.86,25.21,24.8,25.17,42458810.0,24.8422,25.192,24.7822,25.152,42458810.0
2023-03-16 12:00:00,25.17,25.23,25.01,25.09,30648570.0,25.152,25.2119,24.9921,25.072,30648570.0
2023-03-16 12:30:00,25.09,25.34,25.07,25.25,33808610.0,25.072,25.3219,25.0521,25.2319,33808610.0
2023-03-16 13:00:00,25.25,25.3,25.11,25.22,21193370.0,25.2319,25.2819,25.092,25.2019,21193370.0
2023-03-16 13:30:00,25.22,25.26,25.11,25.18,16524090.0,25.2019,25.2419,25.092,25.162,16524090.0
2023-03-16 14:00:00,25.18,25.29,25.11,25.29,14810110.0,25.162,25.2719,25.092,25.2719,14810110.0
2023-03-16 14:30:00,25.28,25.35,25.17,25.27,21608670.0,25.2619,25.3319,25.152,25.2519,21608670.0
2023-03-16 15:00:00,25.27,25.44,25.23,25.41,27121600.0,25.2519,25.4218,25.2119,25.3918,27121600.0
2023-03-16 15:30:00,25.41,25.59,25.33,25.55,54100810.0,25.3918,25.5717,25.3119,25.5317,54100810.0
2023-03-17 09:30:00,25.98,26.35,25.83,26.13,124540630.0,25.9614,26.3311,25.8115,26.1113,124540630.0
2023-03-17 10:00:00,26.13,26.4,26.11,26.21,61203670.0,26.1113,26.3811,26.0913,26.1912,61203670.0
2023-03-17 10:30:00,26.21,26.31,25.75,25.98,49058930.0,26.1912,26.2912,25.7316,25.9614,49058930.0
2023-03-17 11:00:00,25.98,26.02,25.72,25.85,34049800.0,25.9614,26.0014,25.7016,25.8315,34049800.0
2023-03-17 11:30:00,25.84,25.94,25.67,25.85,37853270.0,25.8215,25.9214,25.6516,25.8315,37853270.0
2023-03-17 12:00:00,25.85,25.93,25.71,25.93,26420360.0,25.8315,25.9114,25.6916,25.9114,26420360.0
2023-03-17 12:30:00,25.93,26.06,25.72,25.78,27428670.0,25.9114,26.0413,25.7016,25.7615,27428670.0
2023-03-17 13:00:00,25.78,26.02,25.73,25.91,24163810.0,25.7615,26.0014,25.7116,25.8915,24163810.0
2023-03-17 13:30:00,25.91,26.02,25.84,25.95,22263790.0,25.8915,26.0014,25.8215,25.9314,22263790.0
2023-03-17 14:00:00,25.96,26.03,25.82,25.85,20643040.0,25.9414,26.0114,25.8015,25.8315,20643040.0
2023-03-17 14:30:00,25.85,25.93,25.76,25.88,22350220.0,25.8315,25.9114,25.7416,25.8615,22350220.0
2023-03-17 15:00:00,25.88,26.06,25.85,26.04,24309220.0,25.8615,26.0413,25.8315,26.0214,24309220.0
2023-03-17 15:30:00,26.03,26.1,25.71,25.71,50180990.0,26.0114,26.0813,25.6916,25.6916,50180990.0
2023-03-20 09:30:00,25.61,25.64,25.13,25.27,47193410.0,25.5917,25.6216,25.112,25.2519,47193410.0
2023-03-20 10:00:00,25.27,25.5,25.24,25.47,27713750.0,25.2519,25.4817,25.2219,25.4518,27713750.0
2023-03-20 10:30:00,25.47,25.65,25.32,25.62,25736890.0,25.4518,25.6316,25.3019,25.6017,25736890.0
2023-03-20 11:00:00,25.63,25.82,25.6,25.8,26378670.0,25.6117,25.8015,25.5817,25.7815,26378670.0
2023-03-20 11:30:00,25.8,25.84,25.54,25.54,23880710.0,25.7815,25.8215,25.5217,25.5217,23880710.0
2023-03-20 12:00:00,25.55,25.73,25.5,25.72,18878700.0,25.5317,25.7116,25.4817,25.7016,18878700.0
2023-03-20 12:30:00,25.72,25.82,25.66,25.77,17397070.0,25.7016,25.8015,25.6416,25.7516,17397070.0
2023-03-20 13:00:00,25.78,25.87,25.73,25.8,17095480.0,25.7615,25.8515,25.7116,25.7815,17095480.0
2023-03-20 13:30:00,25.8,26.02,25.79,25.99,26097420.0,25.7815,26.0014,25.7715,25.9714,26097420.0
2023-03-20 14:00:00,25.99,26.02,25.85,25.92,17245590.0,25.9714,26.0014,25.8315,25.9014,17245590.0
2023-03-20 14:30:00,25.92,25.97,25.78,25.9,18932830.0,25.9014,25.9514,25.7615,25.8815,18932830.0
2023-03-20 15:00:00,25.9,25.96,25.8,25.81,13293230.0,25.8815,25.9414,25.7815,25.7915,13293230.0
2023-03-20 15:30:00,25.81,26.01,25.79,25.91,30000630.0,25.7915,25.9914,25.7715,25.8915,30000630.0
2023-03-21 09:30:00,26.19,26.31,26.03,26.29,50204550.0,26.1713,26.2912,26.0114,26.2712,50204550.0
2023-03-21 10:00:00,26.3,26.35,25.91,26.02,40372940.0,26.2812,26.3311,25.8915,26.0014,40372940.0
2023-03-21 10:30:00,26.02,26.17,25.79,25.9,29043360.0,26.0014,26.1513,25.7715,25.8815,29043360.0
2023-03-21 11:00:00,25.9,26.05,25.81,25.89,28210490.0,25.8815,26.0314,25.7915,25.8715,28210490.0
2023-03-21 11:30:00,25.88,25.9,25.38,25.57,48555390.0,25.8615,25.8815,25.3618,25.5517,48555390.0
2023-03-21 12:00:00,25.57,25.75,25.55,25.69,24109920.0,25.5517,25.7316,25.5317,25.6716,24109920.0
2023-03-21 12:30:00,25.69,25.95,25.69,25.91,25408900.0,25.6716,25.9314,25.6716,25.8915,25408900.0
2023-03-21 13:00:00,25.91,26.08,25.82,26.06,20777090.0,25.8915,26.0613,25.8015,26.0413,20777090.0
2023-03-21 13:30:00,26.06,26.24,25.98,26.09,25448020.0,26.0413,26.2212,25.9614,26.0713,25448020.0
2023-03-21 14:00:00,26.1,26.19,26.04,26.06,21109700.0,26.0813,26.1713,26.0214,26.0413,21109700.0
2023-03-21 14:30:00,26.07,26.31,26.04,26.26,28081430.0,26.0513,26.2912,26.0214,26.2412,28081430.0
2023-03-21 15:00:00,26.26,26.38,26.22,26.34,30365500.0,26.2412,26.3611,26.2012,26.3211,30365500.0
2023-03-21 15:30:00,26.34,26.39,26.16,26.19,37906320.0,26.3211,26.3711,26.1413,26.1713,37906320.0
2023-03-22 09:30:00,26.43,26.93,26.24,26.88,88916140.0,26.4111,26.9107,26.2212,26.8608,88916140.0
2023-03-22 10:00:00,26.88,27.0,26.84,26.96,58552620.0,26.8608,26.9807,26.8208,26.9407,58552620.0
2023-03-22 10:30:00,26.96,27.08,26.86,26.91,41901600.0,26.9407,27.0606,26.8408,26.8907,41901600.0
2023-03-22 11:00:00,26.91,27.12,26.87,27.02,36010850.0,26.8907,27.1006,26.8508,27.0007,36010850.0
2023-03-22 11:30:00,27.02,27.18,26.99,27.1,39083450.0,27.0007,27.1605,26.9707,27.0806,39083450.0
2023-03-22 12:00:00,27.1,27.13,26.93,26.95,27014380.0,27.0806,27.1106,26.9107,26.9307,27014380.0
2023-03-22 12:30:00,26.94,27.03,26.89,26.94,21886720.0,26.9207,27.0107,26.8708,26.9207,21886720.0
2023-03-22 13:00:00,26.94,27.02,26.86,27.01,20463420.0,26.9207,27.0007,26.8408,26.9907,20463420.0
2023-03-22 13:30:00,27.01,27.1,27.01,27.07,19831270.0,26.9907,27.0806,26.9907,27.0506,19831270.0
2023-03-22 14:00:00,27.07,27.45,27.05,27.39,62309340.0,27.0506,27.4303,27.0306,27.3704,62309340.0
2023-03-22 14:30:00,27.39,27.59,27.03,27.2,67083280.0,27.3704,27.5702,27.0107,27.1805,67083280.0
2023-03-22 15:00:00,27.2,27.39,26.94,27.27,60098520.0,27.1805,27.3704,26.9207,27.2505,60098520.0
2023-03-22 15:30:00,27.27,27.29,26.44,26.46,66486820.0,27.2505,27.2705,26.4211,26.4411,66486820.0
2023-03-23 09:30:00,27.11,27.39,27.11,27.32,66527720.0,27.0906,27.3704,27.0906,27.3004,66527720.0
2023-03-23 10:00:00,27.33,27.48,27.15,27.31,46717330.0,27.3104,27.4603,27.1306,27.2904,46717330.0
2023-03-23 10:30:00,27.31,27.38,27.21,27.3,27266180.0,27.2904,27.3604,27.1905,27.2805,27266180.0
2023-03-23 11:00:00,27.3,27.5,27.3,27.37,33791100.0,27.2805,27.4803,27.2805,27.3504,33791100.0
2023-03-23 11:30:00,27.37,27.44,27.31,27.33,20462280.0,27.3504,27.4204,27.2904,27.3104,20462280.0
2023-03-23 12:00:00,27.32,27.45,27.2,27.41,20946800.0,27.3004,27.4303,27.1805,27.3904,20946800.0
2023-03-23 12:30:00,27.41,27.43,27.28,27.3,14573390.0,27.3904,27.4104,27.2605,27.2805,14573390.0
2023-03-23 13:00:00,27.3,27.4,27.22,27.25,20058490.0,27.2805,27.3804,27.2005,27.2305,20058490.0
2023-03-23 13:30:00,27.25,27.29,27.04,27.05,20483140.0,27.2305,27.2705,27.0206,27.0306,20483140.0
2023-03-23 14:00:00,27.06,27.13,26.87,26.87,24372880.0,27.0406,27.1106,26.8508,26.8508,24372880.0
2023-03-23 14:30:00,26.87,26.98,26.69,26.97,34271240.0,26.8508,26.9607,26.6709,26.9507,34271240.0
2023-03-23 15:00:00,26.97,27.15,26.78,26.97,36562440.0,26.9507,27.1306,26.7608,26.9507,36562440.0
2023-03-23 15:30:00,26.97,27.3,26.88,27.18,41751330.0,26.9507,27.2805,26.8608,27.1605,41751330.0
2023-03-24 09:30:00,27.03,27.17,26.64,26.82,54784140.0,27.0107,27.1505,26.6209,26.8008,54784140.0
2023-03-24 10:00:00,26.82,26.88,26.56,26.72,38036150.0,26.8008,26.8608,26.541,26.7009,38036150.0
2023-03-24 10:30:00,26.73,26.77,26.5,26.53,27907650.0,26.7109,26.7508,26.481,26.511,27907650.0
2023-03-24 11:00:00,26.52,26.56,26.36,26.45,31790970.0,26.501,26.541,26.3411,26.4311,31790970.0
2023-03-24 11:30:00,26.45,26.73,26.42,26.68,28243910.0,26.4311,26.7109,26.4011,26.6609,28243910.0
2023-03-24 12:00:00,26.69,26.76,26.42,26.49,22207140.0,26.6709,26.7408,26.4011,26.471,22207140.0
2023-03-24 12:30:00,26.49,26.6,26.45,26.53,16727940.0,26.471,26.581,26.4311,26.511,16727940.0
2023-03-24 13:00:00,26.54,26.59,26.46,26.55,14097490.0,26.521,26.571,26.4411,26.531,14097490.0
2023-03-24 13:30:00,26.55,26.59,26.45,26.5,12737110.0,26.531,26.571,26.4311,26.481,12737110.0
2023-03-24 14:00:00,26.5,26.62,26.46,26.55,15426410.0,26.481,26.6009,26.4411,26.531,15426410.0
2023-03-24 14:30:00,26.55,26.68,26.53,26.63,17352240.0,26.531,26.6609,26.511,26.6109,17352240.0
2023-03-24 15:00:00,26.63,26.78,26.55,26.72,20832350.0,26.6109,26.7608,26.531,26.7009,20832350.0
2023-03-24 15:30:00,26.73,26.8,26.68,26.78,29799470.0,26.7109,26.7808,26.6609,26.7608,29799470.0
2023-03-27 09:30:00,26.84,27.0,26.62,26.84,44236530.0,26.8208,26.9807,26.6009,26.8208,44236530.0
2023-03-27 10:00:00,26.84,26.99,26.75,26.79,28338480.0,26.8208,26.9707,26.7309,26.7708,28338480.0
2023-03-27 10:30:00,26.78,26.89,26.71,26.71,22422100.0,26.7608,26.8708,26.6909,26.6909,22422100.0
2023-03-27 11:00:00,26.71,26.75,26.56,26.62,22074840.0,26.6909,26.7309,26.541,26.6009,22074840.0
2023-03-27 11:30:00,26.63,26.69,26.36,26.41,23213690.0,26.6109,26.6709,26.3411,26.3911,23213690.0
2023-03-27 12:00:00,26.41,26.55,26.37,26.54,20147610.0,26.3911,26.531,26.3511,26.521,20147610.0
2023-03-27 12:30:00,26.55,26.57,26.38,26.54,14886490.0,26.531,26.551,26.3611,26.521,14886490.0
2023-03-27 13:00:00,26.54,26.64,26.49,26.58,17196740.0,26.521,26.6209,26.471,26.561,17196740.0
2023-03-27 13:30:00,26.58,26.7,26.57,26.6,14929560.0,26.561,26.6809,26.551,26.581,14929560.0
2023-03-27 14:00:00,26.6,26.65,26.52,26.61,13720620.0,26.581,26.6309,26.501,26.591,13720620.0
2023-03-27 14:30:00,26.62,26.71,26.61,26.67,15779880.0,26.6009,26.6909,26.591,26.6509,15779880.0
2023-03-27 15:00:00,26.67,26.7,26.56,26.59,15382570.0,26.6509,26.6809,26.541,26.571,15382570.0
2023-03-27 15:30:00,26.58,26.61,26.46,26.54,21855290.0,26.561,26.591,26.4411,26.521,21855290.0
2023-03-28 09:30:00,26.45,26.51,25.9,25.93,50032390.0,26.4311,26.491,25.8815,25.9114,50032390.0
2023-03-28 10:00:00,25.93,26.16,25.85,26.08,31415750.0,25.9114,26.1413,25.8315,26.0613,31415750.0
2023-03-28 10:30:00,26.09,26.09,25.92,26.02,22078050.0,26.0713,26.0713,25.9014,26.0014,22078050.0
2023-03-28 11:00:00,26.03,26.29,26.02,26.23,26833800.0,26.0114,26.2712,26.0014,26.2112,26833800.0
2023-03-28 11:30:00,26.23,26.32,26.17,26.26,19293520.0,26.2112,26.3012,26.1513,26.2412,19293520.0
2023-03-28 12:00:00,26.26,26.28,26.09,26.16,14943300.0,26.2412,26.2612,26.0713,26.1413,14943300.0
2023-03-28 12:30:00,26.16,26.29,26.1,26.2,17254070.0,26.1413,26.2712,26.0813,26.1812,17254070.0
2023-03-28 13:00:00,26.2,26.23,26.15,26.23,9058550.0,26.1812,26.2112,26.1313,26.2112,9058550.0
2023-03-28 13:30:00,26.23,26.26,26.12,26.18,11021310.0,26.2112,26.2412,26.1013,26.1613,11021310.0
2023-03-28 14:00:00,26.17,26.23,26.17,26.21,10474140.0,26.1513,26.2112,26.1513,26.1912,10474140.0
2023-03-28 14:30:00,26.21,26.28,26.17,26.2,11914690.0,26.1912,26.2612,26.1513,26.1812,11914690.0
2023-03-28 15:00:00,26.21,26.29,26.2,26.24,15522670.0,26.1912,26.2712,26.1812,26.2212,15522670.0
2023-03-28 15:30:00,26.24,26.44,26.2,26.41,25588900.0,26.2212,26.4211,26.1812,26.3911,25588900.0
2023-03-29 09:30:00,26.83,27.07,26.8,27.03,52872150.0,26.8108,27.0506,26.7808,27.0107,52872150.0
2023-03-29 10:00:00,27.03,27.04,26.73,26.77,32948040.0,27.0107,27.0206,26.7109,26.7508,32948040.0
2023-03-29 10:30:00,26.77,26.83,26.6,26.71,26805380.0,26.7508,26.8108,26.581,26.6909,26805380.0
2023-03-29 11:00:00,26.7,26.87,26.7,26.85,18715880.0,26.6809,26.8508,26.6809,26.8308,18715880.0
2023-03-29 11:30:00,26.85,26.95,26.81,26.92,17974010.0,26.8308,26.9307,26.7908,26.9007,17974010.0
2023-03-29 12:00:00,26.92,26.95,26.84,26.91,13311890.0,26.9007,26.9307,26.8208,26.8907,13311890.0
2023-03-29 12:30:00,26.91,26.92,26.76,26.78,11363940.0,26.8907,26.9007,26.7408,26.7608,11363940.0
2023-03-29 13:00:00,26.77,26.94,26.77,26.93,12025070.0,26.7508,26.9207,26.7508,26.9107,12025070.0
2023-03-29 13:30:00,26.93,26.95,26.81,26.84,10627780.0,26.9107,26.9307,26.7908,26.8208,10627780.0
2023-03-29 14:00:00,26.84,26.85,26.75,26.84,11659330.0,26.8208,26.8308,26.7309,26.8208,11659330.0
2023-03-29 14:30:00,26.84,26.95,26.82,26.94,13204390.0,26.8208,26.9307,26.8008,26.9207,13204390.0
2023-03-29 15:00:00,26.94,27.02,26.91,27.01,22909830.0,26.9207,27.0007,26.8907,26.9907,22909830.0
2023-03-29 15:30:00,27.01,27.08,26.94,26.98,32389590.0,26.9907,27.0606,26.9207,26.9607,32389590.0
2023-03-30 09:30:00,27.23,27.32,27.1,27.29,39546890.0,27.2105,27.3004,27.0806,27.2705,39546890.0
2023-03-30 10:00:00,27.28,27.46,27.16,27.43,37623490.0,27.2605,27.4403,27.1406,27.4104,37623490.0
2023-03-30 10:30:00,27.44,27.48,27.32,27.43,26912080.0,27.4204,27.4603,27.3004,27.4104,26912080.0
2023-03-30 11:00:00,27.43,27.5,27.35,27.38,20886270.0,27.4104,27.4803,27.3304,27.3604,20886270.0
2023-03-30 11:30:00,27.38,27.39,27.3,27.37,15419240.0,27.3604,27.3704,27.2805,27.3504,15419240.0
2023-03-30 12:00:00,27.37,27.37,27.25,27.33,13920270.0,27.3504,27.3504,27.2305,27.3104,13920270.0
2023-03-30 12:30:00,27.33,27.37,27.25,27.32,14849110.0,27.3104,27.3504,27.2305,27.3004,14849110.0
2023-03-30 13:00:00,27.32,27.37,27.28,27.3,10570230.0,27.3004,27.3504,27.2605,27.2805,10570230.0
2023-03-30 13:30:00,27.3,27.31,27.17,27.23,14177650.0,27.2805,27.2904,27.1505,27.2105,14177650.0
2023-03-30 14:00:00,27.23,27.33,27.19,27.32,13653560.0,27.2105,27.3104,27.1705,27.3004,13653560.0
2023-03-30 14:30:00,27.32,27.37,27.3,27.35,12874970.0,27.3004,27.3504,27.2805,27.3304,12874970.0
2023-03-30 15:00:00,27.35,27.44,27.31,27.42,14830280.0,27.3304,27.4204,27.2904,27.4004,14830280.0
2023-03-30 15:30:00,27.42,27.45,27.35,27.4,24847390.0,27.4004,27.4303,27.3304,27.3804,24847390.0
2023-03-31 09:30:00,27.14,27.54,27.11,27.51,52095020.0,27.1206,27.5203,27.0906,27.4903,52095020.0
2023-03-31 10:00:00,27.51,27.59,27.36,27.38,34334450.0,27.4903,27.5702,27.3404,27.3604,34334450.0
2023-03-31 10:30:00,27.37,27.51,27.36,27.44,20408210.0,27.3504,27.4903,27.3404,27.4204,20408210.0
2023-03-31 11:00:00,27.45,27.47,27.33,27.44,20964910.0,27.4303,27.4503,27.3104,27.4204,20964910.0
2023-03-31 11:30:00,27.44,27.6,27.42,27.57,17886380.0,27.4204,27.5802,27.4004,27.5503,17886380.0
2023-03-31 12:00:00,27.57,27.74,27.54,27.72,20144340.0,27.5503,27.7201,27.5203,27.7002,20144340.0
2023-03-31 12:30:00,27.72,27.84,27.68,27.72,22009240.0,27.7002,27.8201,27.6602,27.7002,22009240.0
2023-03-31 13:00:00,27.72,27.83,27.67,27.76,17444780.0,27.7002,27.8101,27.6502,27.7401,17444780.0
2023-03-31 13:30:00,27.76,27.77,27.66,27.73,13039100.0,27.7401,27.7501,27.6402,27.7101,13039100.0
2023-03-31 14:00:00,27.73,27.79,27.66,27.67,15165020.0,27.7101,27.7701,27.6402,27.6502,15165020.0
2023-03-31 14:30:00,27.67,27.69,27.6,27.63,16011250.0,27.6502,27.6702,27.5802,27.6102,16011250.0
2023-03-31 15:00:00,27.63,27.74,27.6,27.72,24537090.0,27.6102,27.7201,27.5802,27.7002,24537090.0
2023-03-31 15:30:00,27.72,27.83,27.61,27.78,32785090.0,27.7002,27.8101,27.5902,27.7601,32785090.0
2023-04-03 09:30:00,27.5,27.8,27.45,27.59,41455130.0,27.4803,27.7801,27.4303,27.5702,41455130.0
2023-04-03 10:00:00,27.59,27.98,27.59,27.96,33534110.0,27.5702,27.96,27.5702,27.94,33534110.0
2023-04-03 10:30:00,27.96,27.99,27.61,27.62,30242440.0,27.94,27.97,27.5902,27.6002,30242440.0
2023-04-03 11:00:00,27.62,27.65,27.45,27.6,23129040.0,27.6002,27.6302,27.4303,27.5802,23129040.0
2023-04-03 11:30:00,27.59,27.65,27.41,27.52,20565820.0,27.5702,27.6302,27.3904,27.5003,20565820.0
2023-04-03 12:00:00,27.52,27.62,27.49,27.5,13210240.0,27.5003,27.6002,27.4703,27.4803,13210240.0
2023-04-03 12:30:00,27.5,27.52,27.37,27.38,13661590.0,27.4803,27.5003,27.3504,27.3604,13661590.0
2023-04-03 13:00:00,27.38,27.45,27.34,27.38,13438370.0,27.3604,27.4303,27.3204,27.3604,13438370.0
2023-04-03 13:30:00,27.38,27.5,27.38,27.5,10780960.0,27.3604,27.4803,27.3604,27.4803,10780960.0
2023-04-03 14:00:00,27.5,27.58,27.45,27.56,11704940.0,27.4803,27.5603,27.4303,27.5403,11704940.0
2023-04-03 14:30:00,27.56,27.73,27.56,27.72,17223500.0,27.5403,27.7101,27.5403,27.7002,17223500.0
2023-04-03 15:00:00,27.72,27.84,27.69,27.83,20396630.0,27.7002,27.8201,27.6702,27.8101,20396630.0
2023-04-03 15:30:00,27.83,28.0,27.81,27.97,37621490.0,27.8101,27.98,27.7901,27.95,37621490.0
2023-04-04 09:30:00,27.96,28.0,27.49,27.65,46663380.0,27.94,27.98,27.4703,27.6302,46663380.0
2023-04-04 10:00:00,27.65,27.8,27.56,27.68,33478950.0,27.6302,27.7801,27.5403,27.6602,33478950.0
2023-04-04 10:30:00,27.68,27.8,27.68,27.75,24959070.0,27.6602,27.7801,27.6602,27.7301,24959070.0
2023-04-04 11:00:00,27.76,27.76,27.5,27.63,22624540.0,27.7401,27.7401,27.4803,27.6102,22624540.0
2023-04-04 11:30:00,27.63,27.73,27.6,27.67,16019050.0,27.6102,27.7101,27.5802,27.6502,16019050.0
2023-04-04 12:00:00,27.68,27.72,27.53,27.66,15929700.0,27.6602,27.7002,27.5103,27.6402,15929700.0
2023-04-04 12:30:00,27.66,27.75,27.64,27.69,11880700.0,27.6402,27.7301,27.6202,27.6702,11880700.0
2023-04-04 13:00:00,27.7,27.7,27.6,27.67,9061710.0,27.6802,27.6802,27.5802,27.6502,9061710.0
2023-04-04 13:30:00,27.67,27.74,27.65,27.69,10910070.0,27.6502,27.7201,27.6302,27.6702,10910070.0
2023-04-04 14:00:00,27.69,27.75,27.55,27.56,12008920.0,27.6702,27.7301,27.5303,27.5403,12008920.0
2023-04-04 14:30:00,27.56,27.57,27.45,27.48,18546990.0,27.5403,27.5503,27.4303,27.4603,18546990.0
2023-04-04 15:00:00,27.47,27.53,27.4,27.4,16546460.0,27.4503,27.5103,27.3804,27.3804,16546460.0
2023-04-04 15:30:00,27.4,27.47,27.31,27.47,28888110.0,27.3804,27.4503,27.2904,27.4503,28888110.0
2023-04-05 09:30:00,26.83,27.0,26.63,26.77,63411150.0,26.8108,26.9807,26.6109,26.7508,63411150.0
2023-04-05 10:00:00,26.77,26.86,26.56,26.59,44774950.0,26.7508,26.8408,26.541,26.571,44774950.0
2023-04-05 10:30:00,26.58,26.64,26.43,26.46,40002940.0,26.561,26.6209,26.4111,26.4411,40002940.0
2023-04-05 11:00:00,26.46,26.67,26.4,26.61,30742800.0,26.4411,26.6509,26.3811,26.591,30742800.0
2023-04-05 11:30:00,26.62,26.72,26.59,26.67,21508160.0,26.6009,26.7009,26.571,26.6509,21508160.0
2023-04-05 12:00:00,26.67,26.68,26.45,26.48,20658880.0,26.6509,26.6609,26.4311,26.461,20658880.0
2023-04-05 12:30:00,26.48,26.58,26.45,26.52,16047310.0,26.461,26.561,26.4311,26.501,16047310.0
2023-04-05 13:00:00,26.52,26.62,26.46,26.54,15669430.0,26.501,26.6009,26.4411,26.521,15669430.0
2023-04-05 13:30:00,26.53,26.67,26.53,26.63,16177760.0,26.511,26.6509,26.511,26.6109,16177760.0
2023-04-05 14:00:00,26.63,26.75,26.61,26.64,17027690.0,26.6109,26.7309,26.591,26.6209,17027690.0
2023-04-05 14:30:00,26.64,26.81,26.64,26.75,21944530.0,26.6209,26.7908,26.6209,26.7309,21944530.0
2023-04-05 15:00:00,26.75,26.75,26.59,26.66,20944390.0,26.7309,26.7309,26.571,26.6409,20944390.0
2023-04-05 15:30:00,26.66,26.91,26.64,26.88,35816860.0,26.6409,26.8907,26.6209,26.8608,35816860.0
2023-04-06 09:30:00,26.58,26.65,26.43,26.64,45406340.0,26.561,26.6309,26.4111,26.6209,45406340.0
2023-04-06 10:00:00,26.64,26.88,26.62,26.7,34841100.0,26.6209,26.8608,26.6009,26.6809,34841100.0
2023-04-06 10:30:00,26.7,26.79,26.65,26.76,19521450.0,26.6809,26.7708,26.6309,26.7408,19521450.0
2023-04-06 11:00:00,26.76,26.94,26.75,26.87,25598650.0,26.7408,26.9207,26.7309,26.8508,25598650.0
2023-04-06 11:30:00,26.87,27.06,26.82,27.01,24208390.0,26.8508,27.0406,26.8008,26.9907,24208390.0
2023-04-06 12:00:00,27.01,27.06,26.95,26.98,16396180.0,26.9907,27.0406,26.9307,26.9607,16396180.0
2023-04-06 12:30:00,26.99,27.04,26.81,26.82,17672000.0,26.9707,27.0206,26.7908,26.8008,17672000.0
2023-04-06 13:00:00,26.82,26.95,26.78,26.91,12910570.0,26.8008,26.9307,26.7608,26.8907,12910570.0
2023-04-06 13:30:00,26.91,27.0,26.9,26.98,12840560.0,26.8907,26.9807,26.8807,26.9607,12840560.0
2023-04-06 14:00:00,26.99,27.04,26.94,27.02,12976360.0,26.9707,27.0206,26.9207,27.0007,12976360.0
2023-04-06 14:30:00,27.02,27.08,26.96,26.97,15890060.0,27.0007,27.0606,26.9407,26.9507,15890060.0
2023-04-06 15:00:00,26.97,27.04,26.92,27.02,15003590.0,26.9507,27.0206,26.9007,27.0007,15003590.0
2023-04-06 15:30:00,27.02,27.08,26.99,27.03,23485020.0,27.0007,27.0606,26.9707,27.0107,23485020.0
2023-04-10 09:30:00,26.82,26.92,26.67,26.85,32793860.0,26.8008,26.9007,26.6509,26.8308,32793860.0
2023-04-10 10:00:00,26.84,27.16,26.79,27.06,39614610.0,26.8208,27.1406,26.7708,27.0406,39614610.0
2023-04-10 10:30:00,27.06,27.26,27.04,27.17,28552250.0,27.0406,27.2405,27.0206,27.1505,28552250.0
2023-04-10 11:00:00,27.17,27.4,27.16,27.34,27755630.0,27.1505,27.3804,27.1406,27.3204,27755630.0
2023-04-10 11:30:00,27.34,27.43,27.31,27.38,17863730.0,27.3204,27.4104,27.2904,27.3604,17863730.0
2023-04-10 12:00:00,27.38,27.38,27.26,27.3,17910730.0,27.3604,27.3604,27.2405,27.2805,17910730.0
2023-04-10 12:30:00,27.3,27.55,27.29,27.5,23658760.0,27.2805,27.5303,27.2705,27.4803,23658760.0
2023-04-10 13:00:00,27.5,27.54,27.46,27.51,15245660.0,27.4803,27.5203,27.4403,27.4903,15245660.0
2023-04-10 13:30:00,27.51,27.59,27.41,27.45,16095170.0,27.4903,27.5702,27.3904,27.4303,16095170.0
2023-04-10 14:00:00,27.46,27.54,27.43,27.51,11566020.0,27.4403,27.5203,27.4104,27.4903,11566020.0
2023-04-10 14:30:00,27.51,27.59,27.45,27.57,11694960.0,27.4903,27.5702,27.4303,27.5503,11694960.0
2023-04-10 15:00:00,27.57,27.62,27.54,27.57,15283640.0,27.5503,27.6002,27.5203,27.5503,15283640.0
2023-04-10 15:30:00,27.56,27.6,27.52,27.59,19992310.0,27.5403,27.5802,27.5003,27.5702,19992310.0
2023-04-11 09:30:00,27.73,27.79,27.26,27.41,45117650.0,27.7101,27.7701,27.2405,27.3904,45117650.0
2023-04-11 10:00:00,27.41,27.51,27.29,27.34,24123980.0,27.3904,27.4903,27.2705,27.3204,24123980.0
2023-04-11 10:30:00,27.33,27.36,27.15,27.18,18767220.0,27.3104,27.3404,27.1306,27.1605,18767220.0
2023-04-11 11:00:00,27.18,27.32,27.13,27.26,19314030.0,27.1605,27.3004,27.1106,27.2405,19314030.0
2023-04-11 11:30:00,27.26,27.33,27.2,27.27,12272220.0,27.2405,27.3104,27.1805,27.2505,12272220.0
2023-04-11 12:00:00,27.28,27.43,27.25,27.28,15180280.0,27.2605,27.4104,27.2305,27.2605,15180280.0
2023-04-11 12:30:00,27.28,27.32,27.21,27.31,10108920.0,27.2605,27.3004,27.1905,27.2904,10108920.0
2023-04-11 13:00:00,27.32,27.33,27.22,27.31,9026600.0,27.3004,27.3104,27.2005,27.2904,9026600.0
2023-04-11 13:30:00,27.31,27.43,27.31,27.4,11025630.0,27.2904,27.4104,27.2904,27.3804,11025630.0
2023-04-11 14:00:00,27.4,27.42,27.31,27.4,10686560.0,27.3804,27.4004,27.2904,27.3804,10686560.0
2023-04-11 14:30:00,27.41,27.41,27.3,27.35,10141270.0,27.3904,27.3904,27.2805,27.3304,10141270.0
2023-04-11 15:00:00,27.35,27.39,27.25,27.36,11836560.0,27.3304,27.3704,27.2305,27.3404,11836560.0
2023-04-11 15:30:00,27.36,27.36,27.13,27.17,24922620.0,27.3404,27.3404,27.1106,27.1505,24922620.0
2023-04-12 09:30:00,27.37,27.47,26.65,26.72,60326450.0,27.3504,27.4503,26.6309,26.7009,60326450.0
2023-04-12 10:00:00,26.72,26.93,26.63,26.88,38386220.0,26.7009,26.9107,26.6109,26.8608,38386220.0
2023-04-12 10:30:00,26.88,26.93,26.57,26.61,29898180.0,26.8608,26.9107,26.551,26.591,29898180.0
2023-04-12 11:00:00,26.61,26.74,26.52,26.73,22991810.0,26.591,26.7209,26.501,26.7109,22991810.0
2023-04-12 11:30:00,26.73,26.94,26.67,26.89,22035460.0,26.7109,26.9207,26.6509,26.8708,22035460.0
2023-04-12 12:00:00,26.89,27.0,26.89,26.95,19018880.0,26.8708,26.9807,26.8708,26.9307,19018880.0
2023-04-12 12:30:00,26.96,26.98,26.89,26.94,15023180.0,26.9407,26.9607,26.8708,26.9207,15023180.0
2023-04-12 13:00:00,26.94,27.02,26.88,26.9,16126300.0,26.9207,27.0007,26.8608,26.8807,16126300.0
2023-04-12 13:30:00,26.9,26.95,26.82,26.85,13520040.0,26.8807,26.9307,26.8008,26.8308,13520040.0
2023-04-12 14:00:00,26.85,26.91,26.71,26.74,22055860.0,26.8308,26.8907,26.6909,26.7209,22055860.0
2023-04-12 14:30:00,26.74,26.75,26.61,26.65,18515820.0,26.7209,26.7309,26.591,26.6309,18515820.0
2023-04-12 15:00:00,26.65,26.65,26.45,26.48,24501050.0,26.6309,26.6309,26.4311,26.461,24501050.0
2023-04-12 15:30:00,26.48,26.61,26.46,26.5,30232780.0,26.461,26.591,26.4411,26.481,30232780.0
2023-04-13 09:30:00,26.73,26.81,26.33,26.54,46563010.0,26.7109,26.7908,26.3112,26.521,46563010.0
2023-04-13 10:00:00,26.55,26.8,26.45,26.75,28333010.0,26.531,26.7808,26.4311,26.7309,28333010.0
2023-04-13 10:30:00,26.75,26.77,26.62,26.66,17660230.0,26.7309,26.7508,26.6009,26.6409,17660230.0
2023-04-13 11:00:00,26.66,26.78,26.63,26.64,14955370.0,26.6409,26.7608,26.6109,26.6209,14955370.0
2023-04-13 11:30:00,26.64,26.76,26.55,26.74,18555880.0,26.6209,26.7408,26.531,26.7209,18555880.0
2023-04-13 12:00:00,26.74,26.89,26.74,26.87,19777080.0,26.7209,26.8708,26.7209,26.8508,19777080.0
2023-04-13 12:30:00,26.88,26.88,26.7,26.73,13508500.0,26.8608,26.8608,26.6809,26.7109,13508500.0
2023-04-13 13:00:00,26.73,26.82,26.69,26.78,11709470.0,26.7109,26.8008,26.6709,26.7608,11709470.0
2023-04-13 13:30:00,26.78,26.87,26.73,26.83,10806320.0,26.7608,26.8508,26.7109,26.8108,10806320.0
2023-04-13 14:00:00,26.83,26.85,26.79,26.79,11045080.0,26.8108,26.8308,26.7708,26.7708,11045080.0
2023-04-13 14:30:00,26.79,26.84,26.74,26.75,13455120.0,26.7708,26.8208,26.7209,26.7309,13455120.0
2023-04-13 15:00:00,26.75,26.77,26.66,26.67,14788510.0,26.7309,26.7508,26.6409,26.6509,14788510.0
2023-04-13 15:30:00,26.67,26.67,26.41,26.46,30256900.0,26.6509,26.6509,26.3911,26.4411,30256900.0
2023-04-14 09:30:00,26.51,26.88,26.27,26.83,48502770.0,26.491,26.8608,26.2512,26.8108,48502770.0
2023-04-14 10:00:00,26.83,26.87,26.39,26.44,34860920.0,26.8108,26.8508,26.3711,26.4211,34860920.0
2023-04-14 10:30:00,26.44,26.59,26.41,26.57,21953380.0,26.4211,26.571,26.3911,26.551,21953380.0
2023-04-14 11:00:00,26.57,26.74,26.55,26.64,21496670.0,26.551,26.7209,26.531,26.6209,21496670.0
2023-04-14 11:30:00,26.64,26.68,26.49,26.52,15294480.0,26.6209,26.6609,26.471,26.501,15294480.0
2023-04-14 12:00:00,26.53,26.56,26.41,26.49,15896450.0,26.511,26.541,26.3911,26.471,15896450.0
2023-04-14 12:30:00,26.49,26.49,26.31,26.39,16445650.0,26.471,26.471,26.2912,26.3711,16445650.0
2023-04-14 13:00:00,26.38,26.42,26.27,26.28,14529710.0,26.3611,26.4011,26.2512,26.2612,14529710.0
2023-04-14 13:30:00,26.27,26.56,26.22,26.49,27361470.0,26.2512,26.541,26.2012,26.471,27361470.0
2023-04-14 14:00:00,26.49,26.66,26.45,26.65,19974700.0,26.471,26.6409,26.4311,26.6309,19974700.0
2023-04-14 14:30:00,26.64,26.7,26.61,26.67,16485730.0,26.6209,26.6809,26.591,26.6509,16485730.0
2023-04-14 15:00:00,26.68,26.68,26.53,26.67,17395280.0,26.6609,26.6609,26.511,26.6509,17395280.0
2023-04-14 15:30:00,26.67,26.78,26.64,26.76,25553940.0,26.6509,26.7608,26.6209,26.7408,25553940.0
2023-04-17 09:30:00,26.57,26.79,26.43,26.73,38110120.0,26.551,26.7708,26.4111,26.7109,38110120.0
2023-04-17 10:00:00,26.72,26.92,26.66,26.81,32616380.0,26.7009,26.9007,26.6409,26.7908,32616380.0
2023-04-17 10:30:00,26.81,26.87,26.63,26.78,22359070.0,26.7908,26.8508,26.6109,26.7608,22359070.0
2023-04-17 11:00:00,26.78,26.83,26.68,26.7,16034660.0,26.7608,26.8108,26.6609,26.6809,16034660.0
2023-04-17 11:30:00,26.69,26.69,26.56,26.59,15660590.0,26.6709,26.6709,26.541,26.571,15660590.0
2023-04-17 12:00:00,26.59,26.59,26.49,26.55,12420840.0,26.571,26.571,26.471,26.531,12420840.0
2023-04-17 12:30:00,26.55,26.6,26.5,26.59,9971920.0,26.531,26.581,26.481,26.571,9971920.0
2023-04-17 13:00:00,26.59,26.65,26.55,26.63,8855510.0,26.571,26.6309,26.531,26.6109,8855510.0
2023-04-17 13:30:00,26.62,26.68,26.58,26.59,9291280.0,26.6009,26.6609,26.561,26.571,9291280.0
2023-04-17 14:00:00,26.59,26.65,26.57,26.63,8538610.0,26.571,26.6309,26.551,26.6109,8538610.0
2023-04-17 14:30:00,26.63,26.79,26.62,26.78,13526410.0,26.6109,26.7708,26.6009,26.7608,13526410.0
2023-04-17 15:00:00,26.78,26.91,26.76,26.9,18570810.0,26.7608,26.8907,26.7408,26.8807,18570810.0
2023-04-17 15:30:00,26.9,27.01,26.86,27.0,28674730.0,26.8807,26.9907,26.8408,26.9807,28674730.0
2023-04-18 09:30:00,27.53,28.11,27.52,27.79,108412280.0,27.5103,28.0899,27.5003,27.7701,108412280.0
2023-04-18 10:00:00,27.79,27.84,27.62,27.7,60574480.0,27.7701,27.8201,27.6002,27.6802,60574480.0
2023-04-18 10:30:00,27.7,27.93,27.62,27.87,42466560.0,27.6802,27.91,27.6002,27.85,42466560.0
2023-04-18 11:00:00,27.87,27.96,27.83,27.9,33928860.0,27.85,27.94,27.8101,27.88,33928860.0
2023-04-18 11:30:00,27.9,27.92,27.73,27.81,22666220.0,27.88,27.9,27.7101,27.7901,22666220.0
2023-04-18 12:00:00,27.81,27.94,27.75,27.93,27663350.0,27.7901,27.92,27.7301,27.91,27663350.0
2023-04-18 12:30:00,27.93,27.95,27.81,27.84,18922510.0,27.91,27.93,27.7901,27.8201,18922510.0
2023-04-18 13:00:00,27.84,27.92,27.78,27.79,16663220.0,27.8201,27.9,27.7601,27.7701,16663220.0
2023-04-18 13:30:00,27.79,27.86,27.67,27.69,17747600.0,27.7701,27.8401,27.6502,27.6702,17747600.0
2023-04-18 14:00:00,27.69,27.71,27.5,27.59,30560370.0,27.6702,27.6902,27.4803,27.5702,30560370.0
2023-04-18 14:30:00,27.59,27.6,27.36,27.44,29220820.0,27.5702,27.5802,27.3404,27.4204,29220820.0
2023-04-18 15:00:00,27.45,27.57,27.43,27.52,21341570.0,27.4303,27.5503,27.4104,27.5003,21341570.0
2023-04-18 15:30:00,27.52,27.71,27.49,27.67,33403750.0,27.5003,27.6902,27.4703,27.6502,33403750.0
2023-04-19 09:30:00,27.37,27.73,27.23,27.57,49716190.0,27.3504,27.7101,27.2105,27.5503,49716190.0
2023-04-19 10:00:00,27.57,27.79,27.54,27.69,32084620.0,27.5503,27.7701,27.5203,27.6702,32084620.0
2023-04-19 10:30:00,27.69,27.72,27.59,27.68,21521110.0,27.6702,27.7002,27.5702,27.6602,21521110.0
2023-04-19 11:00:00,27.69,27.79,27.69,27.72,20199510.0,27.6702,27.7701,27.6702,27.7002,20199510.0
2023-04-19 11:30:00,27.72,27.74,27.64,27.71,15772970.0,27.7002,27.7201,27.6202,27.6902,15772970.0
2023-04-19 12:00:00,27.72,27.81,27.66,27.77,15342510.0,27.7002,27.7901,27.6402,27.7501,15342510.0
2023-04-19 12:30:00,27.77,27.85,27.76,27.81,12214290.0,27.7501,27.8301,27.7401,27.7901,12214290.0
2023-04-19 13:00:00,27.81,27.88,27.79,27.85,14450510.0,27.7901,27.86,27.7701,27.8301,14450510.0
2023-04-19 13:30:00,27.85,27.88,27.81,27.84,11412800.0,27.8301,27.86,27.7901,27.8201,11412800.0
2023-04-19 14:00:00,27.84,27.89,27.75,27.79,15330090.0,27.8201,27.87,27.7301,27.7701,15330090.0
2023-04-19 14:30:00,27.79,27.85,27.73,27.83,13626150.0,27.7701,27.8301,27.7101,27.8101,13626150.0
2023-04-19 15:00:00,27.84,27.88,27.76,27.83,16806100.0,27.8201,27.86,27.7401,27.8101,16806100.0
2023-04-19 15:30:00,27.83,28.0,27.82,27.93,33388590.0,27.8101,27.98,27.8001,27.91,33388590.0
2023-04-20 09:30:00,27.67,27.94,27.63,27.87,40189890.0,27.6502,27.92,27.6102,27.85,40189890.0
2023-04-20 10:00:00,27.88,28.03,27.76,27.81,33685270.0,27.86,28.0099,27.7401,27.7901,33685270.0
2023-04-20 10:30:00,27.81,27.88,27.7,27.73,20896810.0,27.7901,27.86,27.6802,27.7101,20896810.0
2023-04-20 11:00:00,27.73,27.73,27.49,27.62,24610080.0,27.7101,27.7101,27.4703,27.6002,24610080.0
2023-04-20 11:30:00,27.61,27.72,27.53,27.66,16361470.0,27.5902,27.7002,27.5103,27.6402,16361470.0
2023-04-20 12:00:00,27.66,27.66,27.45,27.57,17441070.0,27.6402,27.6402,27.4303,27.5503,17441070.0
2023-04-20 12:30:00,27.56,27.68,27.55,27.67,14928370.0,27.5403,27.6602,27.5303,27.6502,14928370.0
2023-04-20 13:00:00,27.68,27.76,27.64,27.71,15198790.0,27.6602,27.7401,27.6202,27.6902,15198790.0
2023-04-20 13:30:00,27.71,27.72,27.61,27.66,12173030.0,27.6902,27.7002,27.5902,27.6402,12173030.0
2023-04-20 14:00:00,27.65,27.68,27.43,27.44,15450590.0,27.6302,27.6602,27.4104,27.4204,15450590.0
2023-04-20 14:30:00,27.44,27.47,27.28,27.4,27758410.0,27.4204,27.4503,27.2605,27.3804,27758410.0
2023-04-20 15:00:00,27.4,27.41,27.03,27.06,33042920.0,27.3804,27.3904,27.0107,27.0406,33042920.0
2023-04-20 15:30:00,27.06,27.14,27.0,27.11,38990640.0,27.0406,27.1206,26.9807,27.0906,38990640.0
2023-04-21 09:30:00,26.95,27.04,26.76,26.76,42718110.0,26.9307,27.0206,26.7408,26.7408,42718110.0
2023-04-21 10:00:00,26.76,27.09,26.72,27.03,29330780.0,26.7408,27.0706,26.7009,27.0107,29330780.0
2023-04-21 10:30:00,27.03,27.08,26.81,26.95,21923960.0,27.0107,27.0606,26.7908,26.9307,21923960.0
2023-04-21 11:00:00,26.95,27.07,26.92,27.06,17294100.0,26.9307,27.0506,26.9007,27.0406,17294100.0
2023-04-21 11:30:00,27.06,27.14,26.99,27.06,19160380.0,27.0406,27.1206,26.9707,27.0406,19160380.0
2023-04-21 12:00:00,27.07,27.12,26.99,27.04,15483310.0,27.0506,27.1006,26.9707,27.0206,15483310.0
2023-04-21 12:30:00,27.04,27.07,27.0,27.05,9034240.0,27.0206,27.0506,26.9807,27.0306,9034240.0
2023-04-21 13:00:00,27.05,27.14,26.86,26.95,22487960.0,27.0306,27.1206,26.8408,26.9307,22487960.0
2023-04-21 13:30:00,26.95,27.09,26.95,27.05,19889640.0,26.9307,27.0706,26.9307,27.0306,19889640.0
2023-04-21 14:00:00,27.05,27.09,27.0,27.03,7743100.0,27.0306,27.0706,26.9807,27.0107,7743100.0
2023-04-21 14:30:00,27.03,27.06,26.95,27.0,9900800.0,27.0107,27.0406,26.9307,26.9807,9900800.0
2023-04-21 15:00:00,26.99,27.03,26.92,27.01,12433570.0,26.9707,27.0107,26.9007,26.9907,12433570.0
2023-04-21 15:30:00,27.02,27.18,26.99,27.13,23039240.0,27.0007,27.1605,26.9707,27.1106,23039240.0
2023-04-24 09:30:00,27.01,27.37,27.01,27.22,34271890.0,26.9907,27.3504,26.9907,27.2005,34271890.0
2023-04-24 10:00:00,27.22,27.23,27.04,27.17,27373910.0,27.2005,27.2105,27.0206,27.1505,27373910.0
2023-04-24 10:30:00,27.17,27.19,26.85,26.88,22820840.0,27.1505,27.1705,26.8308,26.8608,22820840.0
2023-04-24 11:00:00,26.88,26.92,26.75,26.83,19518770.0,26.8608,26.9007,26.7309,26.8108,19518770.0
2023-04-24 11:30:00,26.82,26.9,26.67,26.72,17570200.0,26.8008,26.8807,26.6509,26.7009,17570200.0
2023-04-24 12:00:00,26.72,26.82,26.71,26.81,13219860.0,26.7009,26.8008,26.6909,26.7908,13219860.0
2023-04-24 12:30:00,26.81,26.95,26.81,26.93,12207340.0,26.7908,26.9307,26.7908,26.9107,12207340.0
2023-04-24 13:00:00,26.93,26.98,26.89,26.9,11573400.0,26.9107,26.9607,26.8708,26.8807,11573400.0
2023-04-24 13:30:00,26.91,27.01,26.89,26.98,10467770.0,26.8907,26.9907,26.8708,26.9607,10467770.0
2023-04-24 14:00:00,26.98,27.12,26.98,27.11,16599130.0,26.9607,27.1006,26.9607,27.0906,16599130.0
2023-04-24 14:30:00,27.11,27.13,27.02,27.08,12784350.0,27.0906,27.1106,27.0007,27.0606,12784350.0
2023-04-24 15:00:00,27.08,27.1,27.0,27.0,12770500.0,27.0606,27.0806,26.9807,26.9807,12770500.0
2023-04-24 15:30:00,27.0,27.1,26.96,27.04,22832410.0,26.9807,27.0806,26.9407,27.0206,22832410.0
2023-04-25 09:30:00,27.08,27.25,26.79,26.81,39120740.0,27.0606,27.2305,26.7708,26.7908,39120740.0
2023-04-25 10:00:00,26.8,26.92,26.61,26.68,30160990.0,26.7808,26.9007,26.591,26.6609,30160990.0
2023-04-25 10:30:00,26.68,26.76,26.55,26.66,26412650.0,26.6609,26.7408,26.531,26.6409,26412650.0
2023-04-25 11:00:00,26.66,26.71,26.57,26.69,16506620.0,26.6409,26.6909,26.551,26.6709,16506620.0
2023-04-25 11:30:00,26.69,26.69,26.48,26.5,17709860.0,26.6709,26.6709,26.461,26.481,17709860.0
2023-04-25 12:00:00,26.49,26.5,26.38,26.39,24341030.0,26.471,26.481,26.3611,26.3711,24341030.0
2023-04-25 12:30:00,26.39,26.46,26.31,26.46,16835510.0,26.3711,26.4411,26.2912,26.4411,16835510.0
2023-04-25 13:00:00,26.46,26.53,26.36,26.39,18127400.0,26.4411,26.511,26.3411,26.3711,18127400.0
2023-04-25 13:30:00,26.38,26.44,26.36,26.44,12866530.0,26.3611,26.4211,26.3411,26.4211,12866530.0
2023-04-25 14:00:00,26.43,26.47,26.36,26.47,13853020.0,26.4111,26.4511,26.3411,26.4511,13853020.0
2023-04-25 14:30:00,26.47,26.52,26.36,26.37,14080170.0,26.4511,26.501,26.3411,26.3511,14080170.0
2023-04-25 15:00:00,26.37,26.49,26.35,26.41,16249960.0,26.3511,26.471,26.3311,26.3911,16249960.0
2023-04-25 15:30:00,26.41,26.46,26.23,26.24,26743480.0,26.3911,26.4411,26.2112,26.2212,26743480.0
2023-04-26 09:30:00,26.99,27.11,26.71,27.01,54604640.0,26.9707,27.0906,26.6909,26.9907,54604640.0
2023-04-26 10:00:00,27.01,27.19,26.86,27.01,38483640.0,26.9907,27.1705,26.8408,26.9907,38483640.0
2023-04-26 10:30:00,27.01,27.09,26.93,27.04,23734760.0,26.9907,27.0706,26.9107,27.0206,23734760.0
2023-04-26 11:00:00,27.04,27.27,27.03,27.2,27560340.0,27.0206,27.2505,27.0107,27.1805,27560340.0
2023-04-26 11:30:00,27.2,27.31,27.16,27.25,18919740.0,27.1805,27.2904,27.1406,27.2305,18919740.0
2023-04-26 12:00:00,27.26,27.33,27.21,27.26,16483950.0,27.2405,27.3104,27.1905,27.2405,16483950.0
2023-04-26 12:30:00,27.26,27.27,27.11,27.14,13942820.0,27.2405,27.2505,27.0906,27.1206,13942820.0
2023-04-26 13:00:00,27.14,27.18,27.08,27.18,13428700.0,27.1206,27.1605,27.0606,27.1605,13428700.0
2023-04-26 13:30:00,27.18,27.26,27.11,27.2,19652360.0,27.1605,27.2405,27.0906,27.1805,19652360.0
2023-04-26 14:00:00,27.2,27.2,27.06,27.12,13538360.0,27.1805,27.1805,27.0406,27.1006,13538360.0
2023-04-26 14:30:00,27.11,27.12,26.95,26.96,16092020.0,27.0906,27.1006,26.9307,26.9407,16092020.0
2023-04-26 15:00:00,26.96,27.0,26.87,27.0,20150150.0,26.9407,26.9807,26.8508,26.9807,20150150.0
2023-04-26 15:30:00,27.0,27.02,26.85,26.96,27515320.0,26.9807,27.0007,26.8308,26.9407,27515320.0
2023-04-27 09:30:00,27.36,27.5,26.66,26.69,47726860.0,27.3404,27.4803,26.6409,26.6709,47726860.0
2023-04-27 10:00:00,26.69,26.81,26.63,26.79,34052440.0,26.6709,26.7908,26.6109,26.7708,34052440.0
2023-04-27 10:30:00,26.79,26.9,26.69,26.8,25790650.0,26.7708,26.8807,26.6709,26.7808,25790650.0
2023-04-27 11:00:00,26.8,26.97,26.76,26.89,17879920.0,26.7808,26.9507,26.7408,26.8708,17879920.0
2023-04-27 11:30:00,26.89,26.9,26.72,26.81,17611820.0,26.8708,26.8807,26.7009,26.7908,17611820.0
2023-04-27 12:00:00,26.81,26.83,26.74,26.78,13772940.0,26.7908,26.8108,26.7209,26.7608,13772940.0
2023-04-27 12:30:00,26.79,27.01,26.78,27.0,19692170.0,26.7708,26.9907,26.7608,26.9807,19692170.0
2023-04-27 13:00:00,27.0,27.07,26.97,27.04,15529290.0,26.9807,27.0506,26.9507,27.0206,15529290.0
2023-04-27 13:30:00,27.04,27.15,27.02,27.11,15405240.0,27.0206,27.1306,27.0007,27.0906,15405240.0
2023-04-27 14:00:00,27.11,27.17,27.06,27.11,14715540.0,27.0906,27.1505,27.0406,27.0906,14715540.0
2023-04-27 14:30:00,27.11,27.16,27.04,27.14,12997560.0,27.0906,27.1406,27.0206,27.1206,12997560.0
2023-04-27 15:00:00,27.14,27.18,27.12,27.17,12046090.0,27.1206,27.1605,27.1006,27.1505,12046090.0
2023-04-27 15:30:00,27.16,27.26,27.14,27.22,24441030.0,27.1406,27.2405,27.1206,27.2005,24441030.0
2023-04-28 09:30:00,27.23,27.35,27.07,27.2,30777970.0,27.2105,27.3304,27.0506,27.1805,30777970.0
2023-04-28 10:00:00,27.2,27.52,27.12,27.47,30281150.0,27.1805,27.5003,27.1006,27.4503,30281150.0
2023-04-28 10:30:00,27.47,27.48,27.29,27.31,16445500.0,27.4503,27.4603,27.2705,27.2904,16445500.0
2023-04-28 11:00:00,27.32,27.36,27.24,27.33,14170830.0,27.3004,27.3404,27.2205,27.3104,14170830.0
2023-04-28 11:30:00,27.33,27.48,27.33,27.48,11767190.0,27.3104,27.4603,27.3104,27.4603,11767190.0
2023-04-28 12:00:00,27.48,27.5,27.4,27.47,10534150.0,27.4603,27.4803,27.3804,27.4503,10534150.0
2023-04-28 12:30:00,27.46,27.58,27.36,27.56,14029700.0,27.4403,27.5603,27.3404,27.5403,14029700.0
2023-04-28 13:00:00,27.56,27.57,27.5,27.57,11337630.0,27.5403,27.5503,27.4803,27.5503,11337630.0
2023-04-28 13:30:00,27.57,27.6,27.53,27.54,12117460.0,27.5503,27.5802,27.5103,27.5203,12117460.0
2023-04-28 14:00:00,27.54,27.59,27.51,27.56,9698520.0,27.5203,27.5702,27.4903,27.5403,9698520.0
2023-04-28 14:30:00,27.56,27.59,27.51,27.58,8688890.0,27.5403,27.5702,27.4903,27.5603,8688890.0
2023-04-28 15:00:00,27.58,27.68,27.57,27.67,13869730.0,27.5603,27.6602,27.5503,27.6502,13869730.0
2023-04-28 15:30:00,27.67,27.76,27.62,27.75,21342440.0,27.6502,27.7401,27.6002,27.7301,21342440.0
2023-05-01 09:30:00,27.84,28.25,27.78,28.24,55355480.0,27.8201,28.2298,27.7601,28.2198,55355480.0
2023-05-01 10:00:00,28.22,28.4,28.11,28.36,41875550.0,28.1998,28.3797,28.0899,28.3397,41875550.0
2023-05-01 10:30:00,28.36,28.63,28.31,28.63,45562980.0,28.3397,28.6095,28.2897,28.6095,45562980.0
2023-05-01 11:00:00,28.63,28.68,28.43,28.51,40297550.0,28.6095,28.6595,28.4096,28.4896,40297550.0
2023-05-01 11:30:00,28.51,28.66,28.46,28.64,29819790.0,28.4896,28.6395,28.4396,28.6195,29819790.0
2023-05-01 12:00:00,28.64,28.69,28.59,28.68,23788110.0,28.6195,28.6695,28.5695,28.6595,23788110.0
2023-05-01 12:30:00,28.68,28.77,28.68,28.77,23895330.0,28.6595,28.7494,28.6595,28.7494,23895330.0
2023-05-01 13:00:00,28.77,28.92,28.76,28.84,31033350.0,28.7494,28.8993,28.7394,28.8194,31033350.0
2023-05-01 13:30:00,28.84,28.93,28.81,28.92,25577250.0,28.8194,28.9093,28.7894,28.8993,25577250.0
2023-05-01 14:00:00,28.93,29.06,28.86,28.88,34342760.0,28.9093,29.0392,28.8393,28.8593,34342760.0
2023-05-01 14:30:00,28.88,28.95,28.76,28.93,29148680.0,28.8593,28.9293,28.7394,28.9093,29148680.0
2023-05-01 15:00:00,28.94,29.0,28.89,28.91,25485090.0,28.9193,28.9792,28.8693,28.8893,25485090.0
2023-05-01 15:30:00,28.91,29.0,28.82,28.91,36607070.0,28.8893,28.9792,28.7994,28.8893,36607070.0
2023-05-02 09:30:00,28.68,28.84,28.44,28.51,54779190.0,28.6595,28.8194,28.4196,28.4896,54779190.0
2023-05-02 10:00:00,28.52,28.61,28.35,28.49,37262220.0,28.4996,28.5895,28.3297,28.4696,37262220.0
2023-05-02 10:30:00,28.48,28.49,28.17,28.2,31619610.0,28.4596,28.4696,28.1498,28.1798,31619610.0
2023-05-02 11:00:00,28.2,28.29,28.18,28.24,24846970.0,28.1798,28.2697,28.1598,28.2198,24846970.0
2023-05-02 11:30:00,28.24,28.34,28.18,28.24,21310770.0,28.2198,28.3197,28.1598,28.2198,21310770.0
2023-05-02 12:00:00,28.24,28.26,28.08,28.17,17635460.0,28.2198,28.2398,28.0599,28.1498,17635460.0
2023-05-02 12:30:00,28.17,28.31,28.17,28.26,15083500.0,28.1498,28.2897,28.1498,28.2398,15083500.0
2023-05-02 13:00:00,28.27,28.35,28.22,28.32,13252250.0,28.2498,28.3297,28.1998,28.2997,13252250.0
2023-05-02 13:30:00,28.32,28.44,28.31,28.4,13196360.0,28.2997,28.4196,28.2897,28.3797,13196360.0
2023-05-02 14:00:00,28.4,28.41,28.22,28.29,14478690.0,28.3797,28.3897,28.1998,28.2697,14478690.0
2023-05-02 14:30:00,28.29,28.37,28.26,28.36,10488170.0,28.2697,28.3497,28.2398,28.3397,10488170.0
2023-05-02 15:00:00,28.35,28.39,28.23,28.26,14518610.0,28.3297,28.3697,28.2098,28.2398,14518610.0
2023-05-02 15:30:00,28.26,28.26,28.1,28.21,25603910.0,28.2398,28.2398,28.0799,28.1898,25603910.0
2023-05-03 09:30:00,27.84,28.0,27.47,27.68,51578170.0,27.8201,27.98,27.4503,27.6602,51578170.0
2023-05-03 10:00:00,27.68,27.97,27.67,27.84,33375300.0,27.6602,27.95,27.6502,27.8201,33375300.0
2023-05-03 10:30:00,27.84,28.03,27.81,27.9,23497270.0,27.8201,28.0099,27.7901,27.88,23497270.0
2023-05-03 11:00:00,27.9,27.92,27.74,27.78,14772800.0,27.88,27.9,27.7201,27.7601,14772800.0
2023-05-03 11:30:00,27.78,27.89,27.71,27.89,13514340.0,27.7601,27.87,27.6902,27.87,13514340.0
2023-05-03 12:00:00,27.89,27.93,27.85,27.91,10849320.0,27.87,27.91,27.8301,27.89,10849320.0
2023-05-03 12:30:00,27.92,27.93,27.84,27.93,7571400.0,27.9,27.91,27.8201,27.91,7571400.0
2023-05-03 13:00:00,27.93,27.95,27.83,27.93,8755380.0,27.91,27.93,27.8101,27.91,8755380.0
2023-05-03 13:30:00,27.94,28.04,27.92,28.02,9325150.0,27.92,28.0199,27.9,27.9999,9325150.0
2023-05-03 14:00:00,28.01,28.37,27.89,28.28,28585000.0,27.9899,28.3497,27.87,28.2598,28585000.0
2023-05-03 14:30:00,28.28,28.31,27.94,28.18,29130420.0,28.2598,28.2897,27.92,28.1598,29130420.0
2023-05-03 15:00:00,28.19,28.29,27.93,27.93,25671890.0,28.1698,28.2697,27.91,27.91,25671890.0
2023-05-03 15:30:00,27.93,27.98,27.78,27.8,29829070.0,27.91,27.96,27.7601,27.7801,29829070.0
2023-05-04 09:30:00,27.65,27.79,27.48,27.73,32704610.0,27.6302,27.7701,27.4603,27.7101,32704610.0
2023-05-04 10:00:00,27.73,27.86,27.53,27.53,22809130.0,27.7101,27.8401,27.5103,27.5103,22809130.0
2023-05-04 10:30:00,27.53,27.59,27.38,27.55,25729630.0,27.5103,27.5702,27.3604,27.5303,25729630.0
2023-05-04 11:00:00,27.55,27.72,27.53,27.63,14431410.0,27.5303,27.7002,27.5103,27.6102,14431410.0
2023-05-04 11:30:00,27.63,27.7,27.56,27.66,9018290.0,27.6102,27.6802,27.5403,27.6402,9018290.0
2023-05-04 12:00:00,27.66,27.68,27.51,27.62,10795270.0,27.6402,27.6602,27.4903,27.6002,10795270.0
2023-05-04 12:30:00,27.61,27.72,27.57,27.71,9120340.0,27.5902,27.7002,27.5503,27.6902,9120340.0
2023-05-04 13:00:00,27.71,27.84,27.24,27.36,32877030.0,27.6902,27.8201,27.2205,27.3404,32877030.0
2023-05-04 13:30:00,27.37,27.67,27.26,27.65,25457930.0,27.3504,27.6502,27.2405,27.6302,25457930.0
2023-05-04 14:00:00,27.65,27.66,27.4,27.43,12974030.0,27.6302,27.6402,27.3804,27.4104,12974030.0
2023-05-04 14:30:00,27.43,27.53,27.38,27.47,10093270.0,27.4104,27.5103,27.3604,27.4503,10093270.0
2023-05-04 15:00:00,27.46,27.6,27.45,27.58,10706510.0,27.4403,27.5802,27.4303,27.5603,10706510.0
2023-05-04 15:30:00,27.58,27.64,27.54,27.56,14881830.0,27.5603,27.6202,27.5203,27.5403,14881830.0
2023-05-05 09:30:00,27.83,28.12,27.73,28.09,37938030.0,27.8101,28.0999,27.7101,28.0699,37938030.0
2023-05-05 10:00:00,28.1,28.29,28.05,28.26,27562830.0,28.0799,28.2697,28.0299,28.2398,27562830.0
2023-05-05 10:30:00,28.26,28.5,28.24,28.39,31322590.0,28.2398,28.4796,28.2198,28.3697,31322590.0
2023-05-05 11:00:00,28.39,28.45,28.33,28.42,19874250.0,28.3697,28.4296,28.3097,28.3997,19874250.0
2023-05-05 11:30:00,28.42,28.45,28.33,28.37,12633800.0,28.3997,28.4296,28.3097,28.3497,12633800.0
2023-05-05 12:00:00,28.38,28.42,28.3,28.4,10232950.0,28.3597,28.3997,28.2797,28.3797,10232950.0
2023-05-05 12:30:00,28.4,28.43,28.35,28.41,8280510.0,28.3797,28.4096,28.3297,28.3897,8280510.0
2023-05-05 13:00:00,28.42,28.49,28.4,28.46,12038190.0,28.3997,28.4696,28.3797,28.4396,12038190.0
2023-05-05 13:30:00,28.46,28.61,28.45,28.61,15038080.0,28.4396,28.5895,28.4296,28.5895,15038080.0
2023-05-05 14:00:00,28.61,28.68,28.57,28.63,15618440.0,28.5895,28.6595,28.5495,28.6095,15618440.0
2023-05-05 14:30:00,28.62,28.75,28.62,28.72,14905920.0,28.5995,28.7294,28.5995,28.6994,14905920.0
2023-05-05 15:00:00,28.72,28.76,28.62,28.68,15895760.0,28.6994,28.7394,28.5995,28.6595,15895760.0
2023-05-05 15:30:00,28.68,28.73,28.63,28.68,25586640.0,28.6595,28.7094,28.6095,28.6595,25586640.0
2023-05-08 09:30:00,28.52,28.61,28.35,28.48,32189550.0,28.4996,28.5895,28.3297,28.4596,32189550.0
2023-05-08 10:00:00,28.48,28.55,28.41,28.49,20242380.0,28.4596,28.5296,28.3897,28.4696,20242380.0
2023-05-08 10:30:00,28.49,28.7,28.37,28.65,23955780.0,28.4696,28.6795,28.3497,28.6295,23955780.0
2023-05-08 11:00:00,28.65,28.83,28.64,28.75,22995620.0,28.6295,28.8094,28.6195,28.7294,22995620.0
2023-05-08 11:30:00,28.76,28.94,28.72,28.93,21075580.0,28.7394,28.9193,28.6994,28.9093,21075580.0
2023-05-08 12:00:00,28.93,28.95,28.83,28.89,12633390.0,28.9093,28.9293,28.8094,28.8693,12633390.0
2023-05-08 12:30:00,28.89,28.99,28.86,28.97,15125540.0,28.8693,28.9692,28.8393,28.9493,15125540.0
2023-05-08 13:00:00,28.98,28.99,28.88,28.95,11158190.0,28.9593,28.9692,28.8593,28.9293,11158190.0
2023-05-08 13:30:00,28.95,29.06,28.93,28.99,15743230.0,28.9293,29.0392,28.9093,28.9692,15743230.0
2023-05-08 14:00:00,28.98,29.01,28.82,29.01,18706920.0,28.9593,28.9892,28.7994,28.9892,18706920.0
2023-05-08 14:30:00,29.01,29.2,29.0,29.18,23350910.0,28.9892,29.1791,28.9792,29.1591,23350910.0
2023-05-08 15:00:00,29.18,29.22,29.13,29.16,19111170.0,29.1591,29.1991,29.1091,29.1391,19111170.0
2023-05-08 15:30:00,29.16,29.22,29.13,29.15,26992230.0,29.1391,29.1991,29.1091,29.1291,26992230.0
2023-05-09 09:30:00,28.9,28.97,28.57,28.71,41643140.0,28.8793,28.9493,28.5495,28.6894,41643140.0
2023-05-09 10:00:00,28.72,28.76,28.5,28.54,27356410.0,28.6994,28.7394,28.4796,28.5196,27356410.0
2023-05-09 10:30:00,28.54,28.67,28.5,28.6,19226020.0,28.5196,28.6495,28.4796,28.5795,19226020.0
2023-05-09 11:00:00,28.59,28.65,28.47,28.54,16346100.0,28.5695,28.6295,28.4496,28.5196,16346100.0
2023-05-09 11:30:00,28.54,28.62,28.48,28.5,10907150.0,28.5196,28.5995,28.4596,28.4796,10907150.0
2023-05-09 12:00:00,28.49,28.58,28.45,28.56,10321820.0,28.4696,28.5595,28.4296,28.5396,10321820.0
2023-05-09 12:30:00,28.56,28.69,28.54,28.63,15287450.0,28.5396,28.6695,28.5196,28.6095,15287450.0
2023-05-09 13:00:00,28.63,28.65,28.57,28.6,9890990.0,28.6095,28.6295,28.5495,28.5795,9890990.0
2023-05-09 13:30:00,28.6,28.69,28.56,28.68,8027570.0,28.5795,28.6695,28.5396,28.6595,8027570.0
2023-05-09 14:00:00,28.69,28.75,28.66,28.73,12697190.0,28.6695,28.7294,28.6395,28.7094,12697190.0
2023-05-09 14:30:00,28.73,28.77,28.65,28.7,11802880.0,28.7094,28.7494,28.6295,28.6795,11802880.0
2023-05-09 15:00:00,28.71,28.74,28.56,28.59,11151810.0,28.6894,28.7194,28.5396,28.5695,11151810.0
2023-05-09 15:30:00,28.59,28.66,28.53,28.57,21889040.0,28.5695,28.6395,28.5096,28.5495,21889040.0
2023-05-10 09:30:00,29.01,29.11,28.69,28.89,42661870.0,28.9892,29.0892,28.6695,28.8693,42661870.0
2023-05-10 10:00:00,28.89,29.07,28.83,29.0,28924220.0,28.8693,29.0492,28.8094,28.9792,28924220.0
2023-05-10 10:30:00,29.01,29.1,28.68,28.78,26182660.0,28.9892,29.0792,28.6595,28.7594,26182660.0
2023-05-10 11:00:00,28.78,28.89,28.76,28.88,15232480.0,28.7594,28.8693,28.7394,28.8593,15232480.0
2023-05-10 11:30:00,28.88,29.01,28.87,28.92,16733320.0,28.8593,28.9892,28.8493,28.8993,16733320.0
2023-05-10 12:00:00,28.92,28.92,28.82,28.88,11942540.0,28.8993,28.8993,28.7994,28.8593,11942540.0
2023-05-10 12:30:00,28.88,28.95,28.77,28.81,11493240.0,28.8593,28.9293,28.7494,28.7894,11493240.0
2023-05-10 13:00:00,28.81,28.82,28.46,28.49,16959820.0,28.7894,28.7994,28.4396,28.4696,16959820.0
2023-05-10 13:30:00,28.49,28.64,28.47,28.61,15057820.0,28.4696,28.6195,28.4496,28.5895,15057820.0
2023-05-10 14:00:00,28.6,28.83,28.58,28.77,23433020.0,28.5795,28.8094,28.5595,28.7494,23433020.0
2023-05-10 14:30:00,28.78,28.9,28.76,28.84,14333970.0,28.7594,28.8793,28.7394,28.8194,14333970.0
2023-05-10 15:00:00,28.84,29.01,28.79,28.96,17626490.0,28.8194,28.9892,28.7694,28.9393,17626490.0
2023-05-10 15:30:00,28.96,29.03,28.86,28.89,23197030.0,28.9393,29.0092,28.8393,28.8693,23197030.0
2023-05-11 09:30:00,28.91,28.95,28.51,28.54,31461600.0,28.8893,28.9293,28.4896,28.5196,31461600.0
2023-05-11 10:00:00,28.55,28.62,28.42,28.57,31416360.0,28.5296,28.5995,28.3997,28.5495,31416360.0
2023-05-11 10:30:00,28.57,28.57,28.25,28.41,31668230.0,28.5495,28.5495,28.2298,28.3897,31668230.0
2023-05-11 11:00:00,28.41,28.58,28.38,28.57,19928560.0,28.3897,28.5595,28.3597,28.5495,19928560.0
2023-05-11 11:30:00,28.57,28.67,28.54,28.65,19232170.0,28.5495,28.6495,28.5196,28.6295,19232170.0
2023-05-11 12:00:00,28.65,28.71,28.57,28.67,15511750.0,28.6295,28.6894,28.5495,28.6495,15511750.0
2023-05-11 12:30:00,28.67,28.72,28.6,28.62,11434930.0,28.6495,28.6994,28.5795,28.5995,11434930.0
2023-05-11 13:00:00,28.62,28.66,28.5,28.51,11748630.0,28.5995,28.6395,28.4796,28.4896,11748630.0
2023-05-11 13:30:00,28.5,28.55,28.41,28.53,16201250.0,28.4796,28.5296,28.3897,28.5096,16201250.0
2023-05-11 14:00:00,28.53,28.59,28.5,28.57,10448550.0,28.5096,28.5695,28.4796,28.5495,10448550.0
2023-05-11 14:30:00,28.57,28.63,28.55,28.61,9442430.0,28.5495,28.6095,28.5296,28.5895,9442430.0
2023-05-11 15:00:00,28.61,28.64,28.54,28.55,9365160.0,28.5895,28.6195,28.5196,28.5296,9365160.0
2023-05-11 15:30:00,28.54,28.61,28.5,28.58,14497760.0,28.5196,28.5895,28.4796,28.5595,14497760.0
2023-05-12 09:30:00,28.53,28.78,28.49,28.57,33474880.0,28.5096,28.7594,28.4696,28.5495,33474880.0
2023-05-12 10:00:00,28.56,28.6,28.33,28.38,22257370.0,28.5396,28.5795,28.3097,28.3597,22257370.0
2023-05-12 10:30:00,28.37,28.39,28.24,28.29,17766660.0,28.3497,28.3697,28.2198,28.2697,17766660.0
2023-05-12 11:00:00,28.29,28.39,28.26,28.27,12050890.0,28.2697,28.3697,28.2398,28.2498,12050890.0
2023-05-12 11:30:00,28.27,28.36,28.19,28.35,13400300.0,28.2498,28.3397,28.1698,28.3297,13400300.0
2023-05-12 12:00:00,28.35,28.35,28.11,28.13,11095590.0,28.3297,28.3297,28.0899,28.1099,11095590.0
2023-05-12 12:30:00,28.13,28.18,28.05,28.16,15455380.0,28.1099,28.1598,28.0299,28.1398,15455380.0
2023-05-12 13:00:00,28.16,28.32,28.13,28.25,15632060.0,28.1398,28.2997,28.1099,28.2298,15632060.0
2023-05-12 13:30:00,28.25,28.29,28.12,28.15,9946430.0,28.2298,28.2697,28.0999,28.1298,9946430.0
2023-05-12 14:00:00,28.15,28.21,28.11,28.17,9006250.0,28.1298,28.1898,28.0899,28.1498,9006250.0
2023-05-12 14:30:00,28.18,28.22,28.13,28.2,8225760.0,28.1598,28.1998,28.1099,28.1798,8225760.0
2023-05-12 15:00:00,28.21,28.26,28.19,28.24,8484590.0,28.1898,28.2398,28.1698,28.2198,8484590.0
2023-05-12 15:30:00,28.24,28.36,28.24,28.34,18568980.0,28.2198,28.3397,28.2198,28.3197,18568980.0
2023-05-15 09:30:00,28.51,28.52,28.25,28.26,28198350.0,28.4896,28.4996,28.2298,28.2398,28198350.0
2023-05-15 10:00:00,28.26,28.35,28.15,28.2,15476880.0,28.2398,28.3297,28.1298,28.1798,15476880.0
2023-05-15 10:30:00,28.2,28.42,28.18,28.36,15754240.0,28.1798,28.3997,28.1598,28.3397,15754240.0
2023-05-15 11:00:00,28.36,28.64,28.35,28.63,17630330.0,28.3397,28.6195,28.3297,28.6095,17630330.0
2023-05-15 11:30:00,28.63,28.74,28.6,28.73,24609120.0,28.6095,28.7194,28.5795,28.7094,24609120.0
2023-05-15 12:00:00,28.73,28.84,28.68,28.77,16680270.0,28.7094,28.8194,28.6595,28.7494,16680270.0
2023-05-15 12:30:00,28.77,28.83,28.71,28.81,12024540.0,28.7494,28.8094,28.6894,28.7894,12024540.0
2023-05-15 13:00:00,28.82,28.88,28.78,28.8,11597860.0,28.7994,28.8593,28.7594,28.7794,11597860.0
2023-05-15 13:30:00,28.8,28.84,28.74,28.82,13926440.0,28.7794,28.8194,28.7194,28.7994,13926440.0
2023-05-15 14:00:00,28.82,28.89,28.81,28.84,11340450.0,28.7994,28.8693,28.7894,28.8194,11340450.0
2023-05-15 14:30:00,28.84,28.93,28.8,28.87,14210730.0,28.8194,28.9093,28.7794,28.8493,14210730.0
2023-05-15 15:00:00,28.87,28.9,28.82,28.89,10459730.0,28.8493,28.8793,28.7994,28.8693,10459730.0
2023-05-15 15:30:00,28.89,28.97,28.86,28.96,19658410.0,28.8693,28.9493,28.8393,28.9393,19658410.0
2023-05-16 09:30:00,28.84,29.3,28.83,29.28,46935370.0,28.8194,29.279,28.8094,29.259,46935370.0
2023-05-16 10:00:00,29.28,29.3,29.08,29.22,27738120.0,29.259,29.279,29.0592,29.1991,27738120.0
2023-05-16 10:30:00,29.23,29.36,29.18,29.31,20719010.0,29.2091,29.339,29.1591,29.289,20719010.0
2023-05-16 11:00:00,29.3,29.53,29.3,29.51,29331930.0,29.279,29.5089,29.279,29.4889,29331930.0
2023-05-16 11:30:00,29.51,29.63,29.42,29.61,20859470.0,29.4889,29.6088,29.3989,29.5888,20859470.0
2023-05-16 12:00:00,29.61,29.72,29.56,29.67,29230750.0,29.5888,29.6987,29.5388,29.6488,29230750.0
2023-05-16 12:30:00,29.66,29.82,29.65,29.82,20333640.0,29.6388,29.7987,29.6288,29.7987,20333640.0
2023-05-16 13:00:00,29.82,29.87,29.63,29.64,29050420.0,29.7987,29.8486,29.6088,29.6188,29050420.0
2023-05-16 13:30:00,29.64,29.67,29.54,29.56,22959820.0,29.6188,29.6488,29.5189,29.5388,22959820.0
2023-05-16 14:00:00,29.56,29.66,29.5,29.64,18604860.0,29.5388,29.6388,29.4789,29.6188,18604860.0
2023-05-16 14:30:00,29.64,29.64,29.46,29.53,19441240.0,29.6188,29.6188,29.4389,29.5089,19441240.0
2023-05-16 15:00:00,29.52,29.53,29.32,29.4,24478170.0,29.4989,29.5089,29.299,29.379,24478170.0
2023-05-16 15:30:00,29.4,29.42,29.18,29.21,33134080.0,29.379,29.3989,29.1591,29.1891,33134080.0
2023-05-17 09:30:00,29.59,29.64,29.43,29.54,42315130.0,29.5688,29.6188,29.4089,29.5189,42315130.0
2023-05-17 10:00:00,29.54,29.85,29.51,29.8,34968550.0,29.5189,29.8286,29.4889,29.7787,34968550.0
2023-05-17 10:30:00,29.8,29.82,29.64,29.78,23074600.0,29.7787,29.7987,29.6188,29.7587,23074600.0
2023-05-17 11:00:00,29.78,29.82,29.63,29.72,18053850.0,29.7587,29.7987,29.6088,29.6987,18053850.0
2023-05-17 11:30:00,29.72,29.82,29.68,29.79,15242220.0,29.6987,29.7987,29.6588,29.7687,15242220.0
2023-05-17 12:00:00,29.79,29.8,29.71,29.78,13460030.0,29.7687,29.7787,29.6887,29.7587,13460030.0
2023-05-17 12:30:00,29.78,29.92,29.77,29.89,18580520.0,29.7587,29.8986,29.7487,29.8686,18580520.0
2023-05-17 13:00:00,29.89,30.0,29.87,30.0,24994750.0,29.8686,29.9785,29.8486,29.9785,24994750.0
2023-05-17 13:30:00,30.0,30.08,29.94,30.06,27618720.0,29.9785,30.0585,29.9186,30.0385,27618720.0
2023-05-17 14:00:00,30.06,30.09,29.97,30.05,19467840.0,30.0385,30.0685,29.9485,30.0285,19467840.0
2023-05-17 14:30:00,30.05,30.07,29.95,30.01,15957510.0,30.0285,30.0485,29.9286,29.9885,15957510.0
2023-05-17 15:00:00,30.0,30.15,29.97,30.09,23220300.0,29.9785,30.1284,29.9485,30.0685,23220300.0
2023-05-17 15:30:00,30.09,30.2,30.05,30.18,31312070.0,30.0685,30.1784,30.0285,30.1584,31312070.0
2023-05-18 09:30:00,30.41,30.83,30.32,30.8,69971780.0,30.3882,30.8079,30.2983,30.778,69971780.0
2023-05-18 10:00:00,30.79,31.08,30.76,31.07,49027920.0,30.768,31.0578,30.738,31.0478,49027920.0
2023-05-18 10:30:00,31.07,31.14,31.0,31.13,37580620.0,31.0478,31.1177,30.9778,31.1077,37580620.0
2023-05-18 11:00:00,31.13,31.6,31.12,31.57,55031470.0,31.1077,31.5774,31.0977,31.5474,55031470.0
2023-05-18 11:30:00,31.57,31.82,31.53,31.63,59219310.0,31.5474,31.7972,31.5074,31.6074,59219310.0
2023-05-18 12:00:00,31.63,31.66,31.32,31.36,45953760.0,31.6074,31.6373,31.2976,31.3376,45953760.0
2023-05-18 12:30:00,31.36,31.51,31.25,31.49,34251700.0,31.3376,31.4874,31.2276,31.4675,34251700.0
2023-05-18 13:00:00,31.49,31.69,31.49,31.55,34936980.0,31.4675,31.6673,31.4675,31.5274,34936980.0
2023-05-18 13:30:00,31.55,31.66,31.25,31.27,27370660.0,31.5274,31.6373,31.2276,31.2476,27370660.0
2023-05-18 14:00:00,31.27,31.45,31.25,31.38,26643210.0,31.2476,31.4275,31.2276,31.3575,26643210.0
2023-05-18 14:30:00,31.38,31.68,31.38,31.67,32583370.0,31.3575,31.6573,31.3575,31.6473,32583370.0
2023-05-18 15:00:00,31.68,31.83,31.61,31.72,36843760.0,31.6573,31.8072,31.5874,31.6973,36843760.0
2023-05-18 15:30:00,31.72,31.78,31.56,31.68,52569710.0,31.6973,31.7572,31.5374,31.6573,52569710.0
2023-05-19 09:30:00,31.52,31.58,31.07,31.25,68743950.0,31.4974,31.5574,31.0478,31.2276,68743950.0
2023-05-19 10:00:00,31.24,31.31,31.04,31.16,39146500.0,31.2176,31.2876,31.0178,31.1377,39146500.0
2023-05-19 10:30:00,31.16,31.2,30.92,30.99,32517840.0,31.1377,31.1777,30.8979,30.9678,32517840.0
2023-05-19 11:00:00,30.99,31.35,30.95,31.14,36867470.0,30.9678,31.3276,30.9278,31.1177,36867470.0
2023-05-19 11:30:00,31.14,31.32,31.05,31.26,26922310.0,31.1177,31.2976,31.0278,31.2376,26922310.0
2023-05-19 12:00:00,31.26,31.46,31.17,31.39,24091250.0,31.2376,31.4375,31.1477,31.3675,24091250.0
2023-05-19 12:30:00,31.38,31.5,31.3,31.33,20769410.0,31.3575,31.4775,31.2776,31.3076,20769410.0
2023-05-19 13:00:00,31.33,31.36,31.22,31.32,16315400.0,31.3076,31.3376,31.1977,31.2976,16315400.0
2023-05-19 13:30:00,31.32,31.33,31.22,31.23,10236580.0,31.2976,31.3076,31.1977,31.2076,10236580.0
2023-05-19 14:00:00,31.23,31.26,31.11,31.22,15516400.0,31.2076,31.2376,31.0877,31.1977,15516400.0
2023-05-19 14:30:00,31.22,31.32,31.17,31.3,13759360.0,31.1977,31.2976,31.1477,31.2776,13759360.0
2023-05-19 15:00:00,31.3,31.34,31.24,31.27,15686620.0,31.2776,31.3176,31.2176,31.2476,15686620.0
2023-05-19 15:30:00,31.27,31.33,31.25,31.26,21812880.0,31.2476,31.3076,31.2276,31.2376,21812880.0
2023-05-22 09:30:00,30.91,31.36,30.68,31.28,67058690.0,30.8879,31.3376,30.658,31.2576,67058690.0
2023-05-22 10:00:00,31.29,31.52,31.07,31.4,42571330.0,31.2676,31.4974,31.0478,31.3775,42571330.0
2023-05-22 10:30:00,31.4,31.47,31.23,31.37,24202340.0,31.3775,31.4475,31.2076,31.3475,24202340.0
2023-05-22 11:00:00,31.37,31.4,31.28,31.35,14913590.0,31.3475,31.3775,31.2576,31.3276,14913590.0
2023-05-22 11:30:00,31.35,31.37,31.18,31.25,16581130.0,31.3276,31.3475,31.1577,31.2276,16581130.0
2023-05-22 12:00:00,31.25,31.36,31.22,31.24,14065140.0,31.2276,31.3376,31.1977,31.2176,14065140.0
2023-05-22 12:30:00,31.24,31.27,31.15,31.24,14198500.0,31.2176,31.2476,31.1277,31.2176,14198500.0
2023-05-22 13:00:00,31.24,31.3,31.17,31.28,12125590.0,31.2176,31.2776,31.1477,31.2576,12125590.0
2023-05-22 13:30:00,31.29,31.4,31.28,31.33,11636900.0,31.2676,31.3775,31.2576,31.3076,11636900.0
2023-05-22 14:00:00,31.33,31.38,31.3,31.37,7688050.0,31.3076,31.3575,31.2776,31.3475,7688050.0
2023-05-22 14:30:00,31.36,31.42,31.28,31.33,11212210.0,31.3376,31.3975,31.2576,31.3076,11212210.0
2023-05-22 15:00:00,31.33,31.35,31.2,31.22,12999150.0,31.3076,31.3276,31.1777,31.1977,12999150.0
2023-05-22 15:30:00,31.23,31.25,31.1,31.18,21487200.0,31.2076,31.2276,31.0777,31.1577,21487200.0
2023-05-23 09:30:00,31.01,31.29,30.98,31.18,46054080.0,30.9878,31.2676,30.9578,31.1577,46054080.0
2023-05-23 10:00:00,31.18,31.25,31.06,31.12,21739630.0,31.1577,31.2276,31.0378,31.0977,21739630.0
2023-05-23 10:30:00,31.12,31.16,30.95,30.99,18701990.0,31.0977,31.1377,30.9278,30.9678,18701990.0
2023-05-23 11:00:00,31.0,31.07,30.92,31.05,17394920.0,30.9778,31.0478,30.8979,31.0278,17394920.0
2023-05-23 11:30:00,31.05,31.05,30.71,30.87,21489630.0,31.0278,31.0278,30.688,30.8479,21489630.0
2023-05-23 12:00:00,30.87,30.91,30.79,30.84,15608890.0,30.8479,30.8879,30.768,30.8179,15608890.0
2023-05-23 12:30:00,30.85,30.9,30.7,30.78,15813970.0,30.8279,30.8779,30.678,30.758,15813970.0
2023-05-23 13:00:00,30.78,30.92,30.71,30.87,16341420.0,30.758,30.8979,30.688,30.8479,16341420.0
2023-05-23 13:30:00,30.86,30.87,30.77,30.78,10913590.0,30.8379,30.8479,30.748,30.758,10913590.0
2023-05-23 14:00:00,30.79,30.89,30.65,30.69,12064080.0,30.768,30.8679,30.6281,30.668,12064080.0
2023-05-23 14:30:00,30.69,30.75,30.63,30.73,12459770.0,30.668,30.728,30.6081,30.708,12459770.0
2023-05-23 15:00:00,30.73,30.83,30.67,30.81,18983900.0,30.708,30.8079,30.648,30.7879,18983900.0
2023-05-23 15:30:00,30.81,30.85,30.68,30.68,24095580.0,30.7879,30.8279,30.658,30.658,24095580.0
2023-05-24 09:30:00,30.21,30.32,30.03,30.17,52020330.0,30.1884,30.2983,30.0085,30.1484,52020330.0
2023-05-24 10:00:00,30.17,30.24,29.93,29.93,33700570.0,30.1484,30.2184,29.9086,29.9086,33700570.0
2023-05-24 10:30:00,29.93,29.99,29.81,29.87,32347760.0,29.9086,29.9685,29.7887,29.8486,32347760.0
2023-05-24 11:00:00,29.86,30.05,29.81,30.04,26110670.0,29.8386,30.0285,29.7887,30.0185,26110670.0
2023-05-24 11:30:00,30.04,30.07,29.9,29.98,18212160.0,30.0185,30.0485,29.8786,29.9585,18212160.0
2023-05-24 12:00:00,29.98,30.12,29.97,29.98,19304920.0,29.9585,30.0984,29.9485,29.9585,19304920.0
2023-05-24 12:30:00,29.98,30.01,29.91,30.0,11441030.0,29.9585,29.9885,29.8886,29.9785,11441030.0
2023-05-24 13:00:00,30.0,30.07,29.89,30.01,15139870.0,29.9785,30.0485,29.8686,29.9885,15139870.0
2023-05-24 13:30:00,30.01,30.06,29.94,30.06,13089810.0,29.9885,30.0385,29.9186,30.0385,13089810.0
2023-05-24 14:00:00,30.06,30.23,30.02,30.11,20106000.0,30.0385,30.2084,29.9985,30.0884,20106000.0
2023-05-24 14:30:00,30.11,30.2,29.99,30.04,19599740.0,30.0884,30.1784,29.9685,30.0185,19599740.0
2023-05-24 15:00:00,30.04,30.54,29.98,30.54,43951160.0,30.0185,30.5181,29.9585,30.5181,43951160.0
2023-05-24 15:30:00,30.54,30.61,30.32,30.54,60850660.0,30.5181,30.5881,30.2983,30.5181,60850660.0
2023-05-25 09:30:00,38.54,38.6,36.64,37.95,257075340.0,38.5124,38.5724,36.6138,37.9228,257075340.0
2023-05-25 10:00:00,37.95,38.5,37.7,38.36,121114320.0,37.9228,38.4724,37.673,38.3325,121114320.0
2023-05-25 10:30:00,38.36,38.45,37.99,38.18,72365720.0,38.3325,38.4225,37.9628,38.1527,72365720.0
2023-05-25 11:00:00,38.18,39.48,38.03,38.95,123992020.0,38.1527,39.4517,38.0028,38.9221,123992020.0
2023-05-25 11:30:00,38.96,39.11,38.52,38.53,66354170.0,38.9321,39.082,38.4924,38.5024,66354170.0
2023-05-25 12:00:00,38.54,38.65,38.2,38.42,59727290.0,38.5124,38.6223,38.1727,38.3925,59727290.0
2023-05-25 12:30:00,38.42,38.8,38.28,38.72,46779240.0,38.3925,38.7722,38.2526,38.6923,46779240.0
2023-05-25 13:00:00,38.72,38.9,38.64,38.7,35961370.0,38.6923,38.8722,38.6123,38.6723,35961370.0
2023-05-25 13:30:00,38.7,38.8,38.43,38.49,32263940.0,38.6723,38.7722,38.4025,38.4624,32263940.0
2023-05-25 14:00:00,38.5,38.6,38.21,38.31,35871200.0,38.4724,38.5724,38.1826,38.2826,35871200.0
2023-05-25 14:30:00,38.31,38.33,38.1,38.2,39164560.0,38.2826,38.3026,38.0727,38.1727,39164560.0
2023-05-25 15:00:00,38.2,38.55,38.18,38.42,48936070.0,38.1727,38.5224,38.1527,38.3925,48936070.0
2023-05-25 15:30:00,38.43,38.43,37.78,37.98,79499350.0,38.4025,38.4025,37.753,37.9528,79499350.0
2023-05-26 09:30:00,37.9,38.21,37.55,38.02,84332820.0,37.8729,38.1826,37.5231,37.9928,84332820.0
2023-05-26 10:00:00,38.02,38.13,37.86,38.05,40795150.0,37.9928,38.1027,37.8329,38.0228,40795150.0
2023-05-26 10:30:00,38.04,38.76,37.95,38.55,58621370.0,38.0128,38.7323,37.9228,38.5224,58621370.0
2023-05-26 11:00:00,38.55,38.66,38.13,38.45,46503700.0,38.5224,38.6323,38.1027,38.4225,46503700.0
2023-05-26 11:30:00,38.45,38.74,38.45,38.65,42510970.0,38.4225,38.7123,38.4225,38.6223,42510970.0
2023-05-26 12:00:00,38.65,38.74,38.5,38.66,25919910.0,38.6223,38.7123,38.4724,38.6323,25919910.0
2023-05-26 12:30:00,38.66,39.0,38.62,38.82,39035160.0,38.6323,38.9721,38.5924,38.7922,39035160.0
2023-05-26 13:00:00,38.82,38.9,38.64,38.7,20263120.0,38.7922,38.8722,38.6123,38.6723,20263120.0
2023-05-26 13:30:00,38.7,38.89,38.63,38.89,19432770.0,38.6723,38.8622,38.6023,38.8622,19432770.0
2023-05-26 14:00:00,38.89,39.0,38.79,38.96,24029160.0,38.8622,38.9721,38.7622,38.9321,24029160.0
2023-05-26 14:30:00,38.96,38.96,38.75,38.85,23545350.0,38.9321,38.9321,38.7223,38.8222,23545350.0
2023-05-26 15:00:00,38.86,39.17,38.86,38.96,38412310.0,38.8322,39.142,38.8322,38.9321,38412310.0
2023-05-26 15:30:00,38.96,39.0,38.83,38.92,39770110.0,38.9321,38.9721,38.8022,38.8921,39770110.0
2023-05-30 09:30:00,40.61,41.94,40.27,40.94,150123560.0,40.5809,41.91,40.2412,40.9107,150123560.0
2023-05-30 10:00:00,40.93,41.49,40.65,40.82,73183980.0,40.9007,41.4603,40.6209,40.7908,73183980.0
2023-05-30 10:30:00,40.83,41.08,40.74,40.86,44788970.0,40.8008,41.0506,40.7108,40.8307,44788970.0
2023-05-30 11:00:00,40.85,41.42,40.84,41.11,39759290.0,40.8208,41.3903,40.8108,41.0806,39759290.0
2023-05-30 11:30:00,41.11,41.38,41.08,41.2,36260830.0,41.0806,41.3504,41.0506,41.1705,36260830.0
2023-05-30 12:00:00,41.2,41.22,40.3,40.33,57633430.0,41.1705,41.1905,40.2712,40.3011,57633430.0
2023-05-30 12:30:00,40.32,40.49,40.11,40.47,44506810.0,40.2911,40.461,40.0813,40.441,44506810.0
2023-05-30 13:00:00,40.48,40.58,40.08,40.12,31749410.0,40.451,40.5509,40.0513,40.0913,31749410.0
2023-05-30 13:30:00,40.13,40.38,39.98,40.01,39136260.0,40.1013,40.3511,39.9514,39.9814,39136260.0
2023-05-30 14:00:00,40.01,40.23,39.95,40.14,30367510.0,39.9814,40.2012,39.9214,40.1113,30367510.0
2023-05-30 14:30:00,40.14,40.35,40.13,40.27,25963740.0,40.1113,40.3211,40.1013,40.2412,25963740.0
2023-05-30 15:00:00,40.27,40.31,39.98,40.09,27145160.0,40.2412,40.2811,39.9514,40.0613,27145160.0
2023-05-30 15:30:00,40.09,40.14,39.95,40.11,41270080.0,40.0613,40.1113,39.9214,40.0813,41270080.0
2023-05-31 09:30:00,39.51,40.3,39.41,39.62,73910180.0,39.4817,40.2712,39.3818,39.5916,73910180.0
2023-05-31 10:00:00,39.62,39.76,38.91,39.22,63899630.0,39.5916,39.7315,38.8821,39.1919,63899630.0
2023-05-31 10:30:00,39.21,39.43,38.99,39.18,44648170.0,39.1819,39.4018,38.9621,39.152,44648170.0
2023-05-31 11:00:00,39.18,39.19,38.75,38.77,39982580.0,39.152,39.1619,38.7223,38.7422,39982580.0
2023-05-31 11:30:00,38.77,38.84,38.5,38.69,48072210.0,38.7422,38.8122,38.4724,38.6623,48072210.0
2023-05-31 12:00:00,38.69,38.74,38.15,38.16,36153310.0,38.6623,38.7123,38.1227,38.1327,36153310.0
2023-05-31 12:30:00,38.17,38.35,38.05,38.19,38598350.0,38.1427,38.3225,38.0228,38.1627,38598350.0
2023-05-31 13:00:00,38.2,38.53,38.1,38.53,33796220.0,38.1727,38.5024,38.0727,38.5024,33796220.0
2023-05-31 13:30:00,38.54,38.79,38.52,38.77,39972370.0,38.5124,38.7622,38.4924,38.7422,39972370.0
2023-05-31 14:00:00,38.78,38.78,38.5,38.56,26607140.0,38.7522,38.7522,38.4724,38.5324,26607140.0
2023-05-31 14:30:00,38.56,38.69,38.41,38.47,23495930.0,38.5324,38.6623,38.3825,38.4425,23495930.0
2023-05-31 15:00:00,38.47,38.49,38.19,38.44,30955690.0,38.4425,38.4624,38.1627,38.4125,30955690.0
2023-05-31 15:30:00,38.45,38.5,37.82,37.84,64501380.0,38.4225,38.4724,37.7929,37.8129,64501380.0
2023-06-01 09:30:00,38.49,39.2,38.34,39.14,81704320.0,38.4624,39.1719,38.3126,39.112,81704320.0
2023-06-01 10:00:00,39.16,39.29,38.53,38.68,45400750.0,39.132,39.2619,38.5024,38.6523,45400750.0
2023-06-01 10:30:00,38.69,39.19,38.6,39.07,34152490.0,38.6623,39.1619,38.5724,39.042,34152490.0
2023-06-01 11:00:00,39.07,39.5,39.04,39.25,34758830.0,39.042,39.4717,39.0121,39.2219,34758830.0
2023-06-01 11:30:00,39.25,39.45,39.15,39.42,21675170.0,39.2219,39.4218,39.122,39.3918,21675170.0
2023-06-01 12:00:00,39.42,39.61,39.41,39.45,26083390.0,39.3918,39.5816,39.3818,39.4218,26083390.0
2023-06-01 12:30:00,39.45,39.64,39.36,39.63,21276870.0,39.4218,39.6116,39.3318,39.6016,21276870.0
2023-06-01 13:00:00,39.63,39.78,39.59,39.64,27277510.0,39.6016,39.7515,39.5617,39.6116,27277510.0
2023-06-01 13:30:00,39.64,39.94,39.58,39.87,27223840.0,39.6116,39.9114,39.5517,39.8415,27223840.0
2023-06-01 14:00:00,39.87,40.05,39.74,39.89,27194470.0,39.8415,40.0213,39.7116,39.8614,27194470.0
2023-06-01 14:30:00,39.9,39.95,39.81,39.89,18379690.0,39.8714,39.9214,39.7815,39.8614,18379690.0
2023-06-01 15:00:00,39.9,39.99,39.6,39.61,23409240.0,39.8714,39.9614,39.5717,39.5816,23409240.0
2023-06-01 15:30:00,39.6,39.8,39.47,39.77,38539700.0,39.5717,39.7715,39.4417,39.7415,38539700.0
2023-06-02 09:30:00,40.1,40.5,39.16,39.28,81690270.0,40.0713,40.471,39.132,39.2519,81690270.0
2023-06-02 10:00:00,39.28,39.72,39.18,39.63,41093430.0,39.2519,39.6916,39.152,39.6016,41093430.0
2023-06-02 10:30:00,39.64,39.87,39.54,39.82,29229390.0,39.6116,39.8415,39.5117,39.7915,29229390.0
2023-06-02 11:00:00,39.83,39.92,39.6,39.78,23739370.0,39.8015,39.8914,39.5717,39.7515,23739370.0
2023-06-02 11:30:00,39.78,39.81,39.51,39.61,16928810.0,39.7515,39.7815,39.4817,39.5816,16928810.0
2023-06-02 12:00:00,39.61,39.67,39.48,39.6,15910150.0,39.5816,39.6416,39.4517,39.5717,15910150.0
2023-06-02 12:30:00,39.6,39.6,39.36,39.37,15193690.0,39.5717,39.5717,39.3318,39.3418,15193690.0
2023-06-02 13:00:00,39.37,39.53,39.29,39.5,17165380.0,39.3418,39.5017,39.2619,39.4717,17165380.0
2023-06-02 13:30:00,39.51,39.52,39.33,39.35,13598240.0,39.4817,39.4917,39.3018,39.3218,13598240.0
2023-06-02 14:00:00,39.35,39.37,39.06,39.22,25728760.0,39.3218,39.3418,39.032,39.1919,25728760.0
2023-06-02 14:30:00,39.22,39.35,39.2,39.25,17674290.0,39.1919,39.3218,39.1719,39.2219,17674290.0
2023-06-02 15:00:00,39.25,39.42,39.2,39.31,18312510.0,39.2219,39.3918,39.1719,39.2819,18312510.0
2023-06-02 15:30:00,39.31,39.39,39.21,39.32,24404100.0,39.2819,39.3618,39.1819,39.2919,24404100.0
2023-06-05 09:30:00,38.9,39.57,38.86,38.94,54281430.0,38.8722,39.5417,38.8322,38.9121,54281430.0
2023-06-05 10:00:00,38.95,39.13,38.81,38.93,36058170.0,38.9221,39.102,38.7822,38.9021,36058170.0
2023-06-05 10:30:00,38.94,39.27,38.89,39.23,28015350.0,38.9121,39.2419,38.8622,39.2019,28015350.0
2023-06-05 11:00:00,39.24,39.4,39.15,39.32,20833650.0,39.2119,39.3718,39.122,39.2919,20833650.0
2023-06-05 11:30:00,39.32,39.42,39.15,39.16,14643540.0,39.2919,39.3918,39.122,39.132,14643540.0
2023-06-05 12:00:00,39.16,39.2,39.01,39.19,14508150.0,39.132,39.1719,38.9821,39.1619,14508150.0
2023-06-05 12:30:00,39.2,39.3,39.14,39.23,10966940.0,39.1719,39.2719,39.112,39.2019,10966940.0
2023-06-05 13:00:00,39.23,39.3,39.04,39.05,10848910.0,39.2019,39.2719,39.0121,39.022,10848910.0
2023-06-05 13:30:00,39.05,39.07,38.85,38.96,14031550.0,39.022,39.042,38.8222,38.9321,14031550.0
2023-06-05 14:00:00,38.97,38.99,38.8,38.87,16528950.0,38.9421,38.9621,38.7722,38.8422,16528950.0
2023-06-05 14:30:00,38.87,39.09,38.71,39.06,18351500.0,38.8422,39.062,38.6823,39.032,18351500.0
2023-06-05 15:00:00,39.06,39.23,38.9,39.17,17041930.0,39.032,39.2019,38.8722,39.142,17041930.0
2023-06-05 15:30:00,39.16,39.36,39.14,39.17,23034530.0,39.132,39.3318,39.112,39.142,23034530.0
2023-06-06 09:30:00,38.83,39.16,38.64,39.05,42444440.0,38.8022,39.132,38.6123,39.022,42444440.0
2023-06-06 10:00:00,39.04,39.06,38.8,38.89,21596630.0,39.0121,39.032,38.7722,38.8622,21596630.0
2023-06-06 10:30:00,38.89,39.01,38.77,38.97,18387360.0,38.8622,38.9821,38.7422,38.9421,18387360.0
2023-06-06 11:00:00,38.97,39.09,38.78,38.8,18197110.0,38.9421,39.062,38.7522,38.7722,18197110.0
2023-06-06 11:30:00,38.8,38.99,38.78,38.86,12964750.0,38.7722,38.9621,38.7522,38.8322,12964750.0
2023-06-06 12:00:00,38.86,38.92,38.75,38.77,14368100.0,38.8322,38.8921,38.7223,38.7422,14368100.0
2023-06-06 12:30:00,38.76,38.78,38.15,38.17,31807890.0,38.7323,38.7522,38.1227,38.1427,31807890.0
2023-06-06 13:00:00,38.17,38.58,38.15,38.54,29444940.0,38.1427,38.5524,38.1227,38.5124,29444940.0
2023-06-06 13:30:00,38.54,38.65,38.44,38.49,16285410.0,38.5124,38.6223,38.4125,38.4624,16285410.0
2023-06-06 14:00:00,38.5,38.55,38.4,38.52,13805930.0,38.4724,38.5224,38.3725,38.4924,13805930.0
2023-06-06 14:30:00,38.52,38.68,38.47,38.67,13512490.0,38.4924,38.6523,38.4425,38.6423,13512490.0
2023-06-06 15:00:00,38.67,38.87,38.67,38.77,19186430.0,38.6423,38.8422,38.6423,38.7422,19186430.0
2023-06-06 15:30:00,38.77,38.78,38.49,38.65,29737250.0,38.7422,38.7522,38.4624,38.6223,29737250.0
2023-06-07 09:30:00,38.93,39.5,38.88,39.21,57583450.0,38.9063,39.4759,38.8563,39.1861,57583450.0
2023-06-07 10:00:00,39.21,39.41,38.81,38.94,35470100.0,39.1861,39.386,38.7864,38.9163,35470100.0
2023-06-07 10:30:00,38.94,38.98,38.37,38.46,37871680.0,38.9163,38.9563,38.3466,38.4366,37871680.0
2023-06-07 11:00:00,38.47,38.75,38.4,38.61,25849650.0,38.4466,38.7264,38.3766,38.5865,25849650.0
2023-06-07 11:30:00,38.61,38.75,38.4,38.42,20424900.0,38.5865,38.7264,38.3766,38.3966,20424900.0
2023-06-07 12:00:00,38.42,38.64,38.18,38.27,23249880.0,38.3966,38.6165,38.1567,38.2467,23249880.0
2023-06-07 12:30:00,38.27,38.53,38.2,38.21,17019520.0,38.2467,38.5065,38.1767,38.1867,17019520.0
2023-06-07 13:00:00,38.21,38.32,38.13,38.2,18110320.0,38.1867,38.2967,38.1068,38.1767,18110320.0
2023-06-07 13:30:00,38.2,38.23,38.06,38.12,16399960.0,38.1767,38.2067,38.0368,38.0968,16399960.0
2023-06-07 14:00:00,38.11,38.32,38.08,38.19,15887010.0,38.0868,38.2967,38.0568,38.1667,15887010.0
2023-06-07 14:30:00,38.19,38.2,37.83,37.98,24509820.0,38.1667,38.1767,37.807,37.9569,24509820.0
2023-06-07 15:00:00,37.97,38.05,37.6,37.73,28766560.0,37.9469,38.0268,37.5771,37.707,28766560.0
2023-06-07 15:30:00,37.73,37.79,37.36,37.48,43798800.0,37.707,37.767,37.3372,37.4572,43798800.0
2023-06-08 09:30:00,37.72,38.36,37.51,38.25,57479110.0,37.697,38.3366,37.4871,38.2267,57479110.0
2023-06-08 10:00:00,38.25,38.37,37.96,38.08,34277430.0,38.2267,38.3466,37.9369,38.0568,34277430.0
2023-06-08 10:30:00,38.08,38.35,38.02,38.33,21098420.0,38.0568,38.3266,37.9968,38.3066,21098420.0
2023-06-08 11:00:00,38.34,38.54,38.32,38.53,22426820.0,38.3166,38.5165,38.2967,38.5065,22426820.0
2023-06-08 11:30:00,38.53,38.78,38.46,38.69,21909640.0,38.5065,38.7564,38.4366,38.6664,21909640.0
2023-06-08 12:00:00,38.69,38.83,38.55,38.83,16543570.0,38.6664,38.8063,38.5265,38.8063,16543570.0
2023-06-08 12:30:00,38.83,38.86,38.56,38.64,17635110.0,38.8063,38.8363,38.5365,38.6165,17635110.0
2023-06-08 13:00:00,38.64,38.72,38.43,38.47,14416370.0,38.6165,38.6964,38.4066,38.4466,14416370.0
2023-06-08 13:30:00,38.47,38.49,38.28,38.42,19714760.0,38.4466,38.4666,38.2567,38.3966,19714760.0
2023-06-08 14:00:00,38.42,38.59,38.37,38.56,14664850.0,38.3966,38.5665,38.3466,38.5365,14664850.0
2023-06-08 14:30:00,38.57,38.71,38.57,38.69,14677700.0,38.5465,38.6864,38.5465,38.6664,14677700.0
2023-06-08 15:00:00,38.7,38.75,38.47,38.52,18006960.0,38.6764,38.7264,38.4466,38.4965,18006960.0
2023-06-08 15:30:00,38.52,38.55,38.38,38.51,24032760.0,38.4965,38.5265,38.3566,38.4865,24032760.0
2023-06-09 09:30:00,39.05,39.62,38.92,39.5,61642280.0,39.0262,39.5959,38.8963,39.4759,61642280.0
2023-06-09 10:00:00,39.51,39.71,39.39,39.54,32805640.0,39.4859,39.6858,39.366,39.5159,32805640.0
2023-06-09 10:30:00,39.54,39.62,39.07,39.2,28608180.0,39.5159,39.5959,39.0462,39.1761,28608180.0
2023-06-09 11:00:00,39.2,39.45,39.04,39.05,21148100.0,39.1761,39.426,39.0162,39.0262,21148100.0
2023-06-09 11:30:00,39.04,39.13,38.83,38.83,24326680.0,39.0162,39.1062,38.8063,38.8063,24326680.0
2023-06-09 12:00:00,38.83,38.9,38.59,38.62,22292690.0,38.8063,38.8763,38.5665,38.5965,22292690.0
2023-06-09 12:30:00,38.62,38.94,38.59,38.94,17429840.0,38.5965,38.9163,38.5665,38.9163,17429840.0
2023-06-09 13:00:00,38.95,39.06,38.91,39.02,15839540.0,38.9263,39.0362,38.8863,38.9962,15839540.0
2023-06-09 13:30:00,39.02,39.18,39.01,39.1,14778790.0,38.9962,39.1561,38.9862,39.0762,14778790.0
2023-06-09 14:00:00,39.1,39.16,39.02,39.08,9853730.0,39.0762,39.1361,38.9962,39.0562,9853730.0
2023-06-09 14:30:00,39.08,39.09,38.78,38.86,15400960.0,39.0562,39.0662,38.7564,38.8363,15400960.0
2023-06-09 15:00:00,38.85,38.89,38.72,38.77,11998330.0,38.8263,38.8663,38.6964,38.7464,11998330.0
2023-06-09 15:30:00,38.77,38.8,38.57,38.76,24068740.0,38.7464,38.7764,38.5465,38.7364,24068740.0
2023-06-12 09:30:00,39.2,39.33,38.68,38.79,42924870.0,39.1761,39.306,38.6564,38.7664,42924870.0
2023-06-12 10:00:00,38.79,38.99,38.62,38.97,29285600.0,38.7664,38.9662,38.5965,38.9463,29285600.0
2023-06-12 10:30:00,38.96,39.1,38.66,38.69,23143120.0,38.9363,39.0762,38.6364,38.6664,23143120.0
2023-06-12 11:00:00,38.69,38.93,38.62,38.88,19531060.0,38.6664,38.9063,38.5965,38.8563,19531060.0
2023-06-12 11:30:00,38.89,39.08,38.89,38.9,18259480.0,38.8663,39.0562,38.8663,38.8763,18259480.0
2023-06-12 12:00:00,38.9,38.91,38.71,38.84,13684410.0,38.8763,38.8863,38.6864,38.8163,13684410.0
2023-06-12 12:30:00,38.84,38.98,38.83,38.9,11495720.0,38.8163,38.9563,38.8063,38.8763,11495720.0
2023-06-12 13:00:00,38.9,38.96,38.85,38.86,8357420.0,38.8763,38.9363,38.8263,38.8363,8357420.0
2023-06-12 13:30:00,38.87,38.98,38.83,38.9,10877920.0,38.8463,38.9563,38.8063,38.8763,10877920.0
2023-06-12 14:00:00,38.9,38.91,38.78,38.83,8684480.0,38.8763,38.8863,38.7564,38.8063,8684480.0
2023-06-12 14:30:00,38.83,39.0,38.81,38.97,11122710.0,38.8063,38.9762,38.7864,38.9463,11122710.0
2023-06-12 15:00:00,38.97,39.25,38.9,39.25,19833450.0,38.9463,39.2261,38.8763,39.2261,19833450.0
2023-06-12 15:30:00,39.24,39.53,39.2,39.5,48712440.0,39.2161,39.5059,39.1761,39.4759,48712440.0
2023-06-13 09:30:00,40.17,40.5,39.76,39.98,64773950.0,40.1455,40.4753,39.7358,39.9556,64773950.0
2023-06-13 10:00:00,39.99,40.22,39.78,39.87,38302120.0,39.9656,40.1955,39.7558,39.8457,38302120.0
2023-06-13 10:30:00,39.87,40.33,39.74,40.29,32508080.0,39.8457,40.3054,39.7158,40.2655,32508080.0
2023-06-13 11:00:00,40.29,40.9,40.2,40.71,48632800.0,40.2655,40.8751,40.1755,40.6852,48632800.0
2023-06-13 11:30:00,40.72,40.86,40.58,40.64,29449650.0,40.6952,40.8351,40.5553,40.6152,29449650.0
2023-06-13 12:00:00,40.63,40.75,40.48,40.65,22704140.0,40.6052,40.7252,40.4553,40.6252,22704140.0
2023-06-13 12:30:00,40.65,40.78,40.6,40.75,16231170.0,40.6252,40.7552,40.5753,40.7252,16231170.0
2023-06-13 13:00:00,40.75,40.85,40.53,40.69,20092720.0,40.7252,40.8251,40.5053,40.6652,20092720.0
2023-06-13 13:30:00,40.7,40.9,40.7,40.77,21532210.0,40.6752,40.8751,40.6752,40.7452,21532210.0
2023-06-13 14:00:00,40.77,40.84,40.1,40.25,25588120.0,40.7452,40.8151,40.0756,40.2255,25588120.0
2023-06-13 14:30:00,40.26,40.99,40.19,40.92,36988060.0,40.2355,40.965,40.1655,40.8951,36988060.0
2023-06-13 15:00:00,40.92,41.06,40.78,40.9,34169170.0,40.8951,41.035,40.7552,40.8751,34169170.0
2023-06-13 15:30:00,40.9,41.1,40.79,41.02,44392680.0,40.8751,41.075,40.7652,40.995,44392680.0
2023-06-14 09:30:00,40.81,41.5,40.55,41.36,68707810.0,40.7851,41.4747,40.5253,41.3348,68707810.0
2023-06-14 10:00:00,41.36,41.73,41.17,41.51,43400420.0,41.3348,41.7046,41.1449,41.4847,43400420.0
2023-06-14 10:30:00,41.52,41.97,41.49,41.85,35910170.0,41.4947,41.9444,41.4647,41.8245,35910170.0
2023-06-14 11:00:00,41.85,42.28,41.76,42.11,40827160.0,41.8245,42.2542,41.7346,42.0843,40827160.0
2023-06-14 11:30:00,42.11,42.14,41.76,41.81,34805280.0,42.0843,42.1143,41.7346,41.7845,34805280.0
2023-06-14 12:00:00,41.81,41.89,41.67,41.81,26622550.0,41.7845,41.8645,41.6446,41.7845,26622550.0
2023-06-14 12:30:00,41.81,42.02,41.77,41.93,18420640.0,41.7845,41.9944,41.7446,41.9045,18420640.0
2023-06-14 13:00:00,41.93,41.93,41.73,41.87,18015790.0,41.9045,41.9045,41.7046,41.8445,18015790.0
2023-06-14 13:30:00,41.88,41.99,41.8,41.87,18402040.0,41.8545,41.9644,41.7745,41.8445,18402040.0
2023-06-14 14:00:00,41.87,41.87,41.37,41.84,48342000.0,41.8445,41.8445,41.3448,41.8145,48342000.0
2023-06-14 14:30:00,41.84,42.43,41.73,42.29,52348730.0,41.8145,42.4042,41.7046,42.2642,52348730.0
2023-06-14 15:00:00,42.3,42.69,42.19,42.49,53665480.0,42.2742,42.664,42.1643,42.4641,53665480.0
2023-06-14 15:30:00,42.49,43.0,42.42,43.0,66620330.0,42.4641,42.9738,42.3942,42.9738,66620330.0
2023-06-15 09:30:00,42.6,42.9,42.19,42.22,76561920.0,42.574,42.8739,42.1643,42.1943,76561920.0
2023-06-15 10:00:00,42.21,42.72,42.15,42.71,45782320.0,42.1843,42.694,42.1243,42.684,45782320.0
2023-06-15 10:30:00,42.71,42.93,42.45,42.79,37632940.0,42.684,42.9038,42.4241,42.7639,37632940.0
2023-06-15 11:00:00,42.79,43.08,42.7,42.84,35277870.0,42.7639,43.0538,42.674,42.8139,35277870.0
2023-06-15 11:30:00,42.84,42.97,42.67,42.88,22754430.0,42.8139,42.9438,42.644,42.8539,22754430.0
2023-06-15 12:00:00,42.88,42.98,42.71,42.95,17509570.0,42.8539,42.9538,42.684,42.9238,17509570.0
2023-06-15 12:30:00,42.94,43.02,42.81,42.94,19900820.0,42.9138,42.9938,42.7839,42.9138,19900820.0
2023-06-15 13:00:00,42.94,42.98,42.78,42.96,13691780.0,42.9138,42.9538,42.7539,42.9338,13691780.0
2023-06-15 13:30:00,42.97,43.19,42.96,43.15,24756820.0,42.9438,43.1637,42.9338,43.1237,24756820.0
2023-06-15 14:00:00,43.15,43.19,42.9,43.04,20335790.0,43.1237,43.1637,42.8739,43.0138,20335790.0
2023-06-15 14:30:00,43.05,43.29,43.04,43.22,21756270.0,43.0238,43.2636,43.0138,43.1937,21756270.0
2023-06-15 15:00:00,43.23,43.27,43.04,43.08,21340680.0,43.2037,43.2436,43.0138,43.0538,21340680.0
2023-06-15 15:30:00,43.08,43.11,42.5,42.65,41931450.0,43.0538,43.0837,42.4741,42.624,41931450.0
2023-06-16 09:30:00,43.43,43.66,42.83,43.32,98149050.0,43.4035,43.6334,42.8039,43.2936,98149050.0
2023-06-16 10:00:00,43.32,43.65,43.23,43.64,49964750.0,43.2936,43.6234,43.2037,43.6134,49964750.0
2023-06-16 10:30:00,43.64,43.65,43.21,43.44,32277720.0,43.6134,43.6234,43.1837,43.4135,32277720.0
2023-06-16 11:00:00,43.45,43.59,43.04,43.18,29696010.0,43.4235,43.5634,43.0138,43.1537,29696010.0
2023-06-16 11:30:00,43.18,43.44,43.17,43.43,24921540.0,43.1537,43.4135,43.1437,43.4035,24921540.0
2023-06-16 12:00:00,43.44,43.72,43.36,43.57,30495010.0,43.4135,43.6934,43.3336,43.5435,30495010.0
2023-06-16 12:30:00,43.56,43.63,43.41,43.47,16955320.0,43.5335,43.6034,43.3836,43.4435,16955320.0
2023-06-16 13:00:00,43.47,43.6,43.44,43.51,14993370.0,43.4435,43.5734,43.4135,43.4835,14993370.0
2023-06-16 13:30:00,43.51,43.57,43.42,43.47,12433240.0,43.4835,43.5435,43.3935,43.4435,12433240.0
2023-06-16 14:00:00,43.48,43.49,43.28,43.36,14504440.0,43.4535,43.4635,43.2536,43.3336,14504440.0
2023-06-16 14:30:00,43.35,43.36,43.11,43.11,16367980.0,43.3236,43.3336,43.0837,43.0837,16367980.0
2023-06-16 15:00:00,43.12,43.14,42.91,42.97,27890100.0,43.0937,43.1137,42.8839,42.9438,27890100.0
2023-06-16 15:30:00,42.98,43.08,42.66,42.7,47232570.0,42.9538,43.0538,42.634,42.674,47232570.0
2023-06-20 09:30:00,43.0,43.43,42.85,42.98,53531600.0,42.9738,43.4035,42.8239,42.9538,53531600.0
2023-06-20 10:00:00,42.98,43.23,42.73,42.81,38064250.0,42.9538,43.2037,42.704,42.7839,38064250.0
2023-06-20 10:30:00,42.81,42.98,42.68,42.71,24253820.0,42.7839,42.9538,42.654,42.684,24253820.0
2023-06-20 11:00:00,42.71,43.04,42.68,43.02,18069940.0,42.684,43.0138,42.654,42.9938,18069940.0
2023-06-20 11:30:00,43.03,43.18,42.97,43.0,19586600.0,43.0038,43.1537,42.9438,42.9738,19586600.0
2023-06-20 12:00:00,43.0,43.37,42.89,43.34,20062630.0,42.9738,43.3436,42.8639,43.3136,20062630.0
2023-06-20 12:30:00,43.34,43.44,43.3,43.35,17966110.0,43.3136,43.4135,43.2736,43.3236,17966110.0
2023-06-20 13:00:00,43.34,43.59,43.3,43.52,17389880.0,43.3136,43.5634,43.2736,43.4935,17389880.0
2023-06-20 13:30:00,43.52,43.6,43.36,43.39,15236180.0,43.4935,43.5734,43.3336,43.3636,15236180.0
2023-06-20 14:00:00,43.38,43.57,43.33,43.56,13695690.0,43.3536,43.5435,43.3036,43.5335,13695690.0
2023-06-20 14:30:00,43.57,43.58,43.42,43.57,11620790.0,43.5435,43.5535,43.3935,43.5435,11620790.0
2023-06-20 15:00:00,43.57,43.73,43.44,43.71,17715470.0,43.5435,43.7034,43.4135,43.6834,17715470.0
2023-06-20 15:30:00,43.71,43.99,43.66,43.81,31729920.0,43.6834,43.9632,43.6334,43.7833,31729920.0
2023-06-21 09:30:00,43.5,43.62,42.61,42.63,54298590.0,43.4735,43.5934,42.584,42.604,54298590.0
2023-06-21 10:00:00,42.63,42.79,42.33,42.64,50331640.0,42.604,42.7639,42.3042,42.614,50331640.0
2023-06-21 10:30:00,42.64,42.72,42.14,42.22,35785960.0,42.614,42.694,42.1143,42.1943,35785960.0
2023-06-21 11:00:00,42.21,42.56,42.08,42.55,34477000.0,42.1843,42.5341,42.0544,42.5241,34477000.0
2023-06-21 11:30:00,42.56,42.82,42.36,42.39,28919730.0,42.5341,42.7939,42.3342,42.3642,28919730.0
2023-06-21 12:00:00,42.39,42.89,42.38,42.78,24151950.0,42.3642,42.8639,42.3542,42.7539,24151950.0
2023-06-21 12:30:00,42.77,42.98,42.7,42.78,21680250.0,42.7439,42.9538,42.674,42.7539,21680250.0
2023-06-21 13:00:00,42.78,42.93,42.63,42.79,17214160.0,42.7539,42.9038,42.604,42.7639,17214160.0
2023-06-21 13:30:00,42.79,43.03,42.74,43.01,16823370.0,42.7639,43.0038,42.714,42.9838,16823370.0
2023-06-21 14:00:00,43.01,43.2,42.9,43.17,21727970.0,42.9838,43.1737,42.8739,43.1437,21727970.0
2023-06-21 14:30:00,43.17,43.41,43.13,43.37,25440420.0,43.1437,43.3836,43.1037,43.3436,25440420.0
2023-06-21 15:00:00,43.37,43.47,43.14,43.38,28536820.0,43.3436,43.4435,43.1137,43.3536,28536820.0
2023-06-21 15:30:00,43.38,43.4,43.0,43.04,35512340.0,43.3536,43.3736,42.9738,43.0138,35512340.0
2023-06-22 09:30:00,42.25,43.0,42.23,42.88,52124800.0,42.2243,42.9738,42.2043,42.8539,52124800.0
2023-06-22 10:00:00,42.87,43.32,42.7,43.27,38120840.0,42.8439,43.2936,42.674,43.2436,38120840.0
2023-06-22 10:30:00,43.28,43.28,42.74,42.87,26947180.0,43.2536,43.2536,42.714,42.8439,26947180.0
2023-06-22 11:00:00,42.87,43.32,42.86,43.07,24447630.0,42.8439,43.2936,42.8339,43.0438,24447630.0
2023-06-22 11:30:00,43.06,43.43,43.0,43.38,22190400.0,43.0338,43.4035,42.9738,43.3536,22190400.0
2023-06-22 12:00:00,43.38,43.39,43.04,43.13,15982870.0,43.3536,43.3636,43.0138,43.1037,15982870.0
2023-06-22 12:30:00,43.13,43.24,43.1,43.13,12154750.0,43.1037,43.2137,43.0737,43.1037,12154750.0
2023-06-22 13:00:00,43.13,43.13,42.84,43.02,16520430.0,43.1037,43.1037,42.8139,42.9938,16520430.0
2023-06-22 13:30:00,43.03,43.17,43.01,43.16,10971770.0,43.0038,43.1437,42.9838,43.1337,10971770.0
2023-06-22 14:00:00,43.17,43.19,43.0,43.02,9112370.0,43.1437,43.1637,42.9738,42.9938,9112370.0
2023-06-22 14:30:00,43.02,43.08,42.87,43.07,13222970.0,42.9938,43.0538,42.8439,43.0438,13222970.0
2023-06-22 15:00:00,43.07,43.11,42.69,42.73,19342080.0,43.0438,43.0837,42.664,42.704,19342080.0
2023-06-22 15:30:00,42.73,43.05,42.65,43.03,28793080.0,42.704,43.0238,42.624,43.0038,28793080.0
2023-06-23 09:30:00,42.46,42.77,42.02,42.15,48027670.0,42.4341,42.7439,41.9944,42.1243,48027670.0
2023-06-23 10:00:00,42.15,42.49,42.13,42.3,29507320.0,42.1243,42.4641,42.1043,42.2742,29507320.0
2023-06-23 10:30:00,42.3,42.55,42.24,42.36,21652580.0,42.2742,42.5241,42.2143,42.3342,21652580.0
2023-06-23 11:00:00,42.36,42.49,42.18,42.21,17490250.0,42.3342,42.4641,42.1543,42.1843,17490250.0
2023-06-23 11:30:00,42.21,42.38,42.13,42.26,14705190.0,42.1843,42.3542,42.1043,42.2343,14705190.0
2023-06-23 12:00:00,42.26,42.63,42.26,42.61,16231630.0,42.2343,42.604,42.2343,42.584,16231630.0
2023-06-23 12:30:00,42.61,42.68,42.53,42.6,12129870.0,42.584,42.654,42.5041,42.574,12129870.0
2023-06-23 13:00:00,42.59,42.81,42.52,42.79,13009080.0,42.5641,42.7839,42.4941,42.7639,13009080.0
2023-06-23 13:30:00,42.79,42.8,42.59,42.67,10772720.0,42.7639,42.7739,42.5641,42.644,10772720.0
2023-06-23 14:00:00,42.66,42.71,42.49,42.56,11727970.0,42.634,42.684,42.4641,42.5341,11727970.0
2023-06-23 14:30:00,42.56,42.64,42.36,42.37,13719910.0,42.5341,42.614,42.3342,42.3442,13719910.0
2023-06-23 15:00:00,42.37,42.48,42.25,42.36,17111990.0,42.3442,42.4541,42.2243,42.3342,17111990.0
2023-06-23 15:30:00,42.36,42.42,42.2,42.21,24605830.0,42.3342,42.3942,42.1743,42.1843,24605830.0
2023-06-26 09:30:00,42.46,42.75,42.28,42.73,38437010.0,42.4341,42.724,42.2542,42.704,38437010.0
2023-06-26 10:00:00,42.73,42.76,42.53,42.67,20184270.0,42.704,42.734,42.5041,42.644,20184270.0
2023-06-26 10:30:00,42.67,42.68,41.78,41.86,37451810.0,42.644,42.654,41.7545,41.8345,37451810.0
2023-06-26 11:00:00,41.87,41.88,41.22,41.39,44389190.0,41.8445,41.8545,41.1949,41.3648,44389190.0
2023-06-26 11:30:00,41.39,41.5,41.08,41.22,30067330.0,41.3648,41.4747,41.055,41.1949,30067330.0
2023-06-26 12:00:00,41.21,41.22,40.22,40.28,52175390.0,41.1849,41.1949,40.1955,40.2555,52175390.0
2023-06-26 12:30:00,40.28,40.49,40.1,40.49,46077740.0,40.2555,40.4653,40.0756,40.4653,46077740.0
2023-06-26 13:00:00,40.49,40.67,40.44,40.63,27734580.0,40.4653,40.6452,40.4154,40.6052,27734580.0
2023-06-26 13:30:00,40.63,40.71,40.45,40.55,19546890.0,40.6052,40.6852,40.4254,40.5253,19546890.0
2023-06-26 14:00:00,40.55,40.8,40.51,40.73,21681170.0,40.5253,40.7751,40.4853,40.7052,21681170.0
2023-06-26 14:30:00,40.73,40.93,40.71,40.85,21553160.0,40.7052,40.9051,40.6852,40.8251,21553160.0
2023-06-26 15:00:00,40.86,41.14,40.84,40.9,31548080.0,40.8351,41.1149,40.8151,40.8751,31548080.0
2023-06-26 15:30:00,40.9,41.04,40.6,40.63,37898030.0,40.8751,41.015,40.5753,40.6052,37898030.0
2023-06-27 09:30:00,40.79,41.3,40.79,41.0,45674100.0,40.7652,41.2748,40.7652,40.975,45674100.0
2023-06-27 10:00:00,40.98,41.13,40.57,40.65,38681350.0,40.955,41.1049,40.5453,40.6252,38681350.0
2023-06-27 10:30:00,40.65,40.74,40.45,40.61,27688310.0,40.6252,40.7152,40.4254,40.5853,27688310.0
2023-06-27 11:00:00,40.62,41.05,40.46,41.05,27276020.0,40.5953,41.025,40.4354,41.025,27276020.0
2023-06-27 11:30:00,41.05,41.19,40.95,41.18,20848660.0,41.025,41.1649,40.9251,41.1549,20848660.0
2023-06-27 12:00:00,41.18,41.44,41.16,41.35,25979600.0,41.1549,41.4148,41.1349,41.3248,25979600.0
2023-06-27 12:30:00,41.35,41.52,41.25,41.4,19657530.0,41.3248,41.4947,41.2249,41.3748,19657530.0
2023-06-27 13:00:00,41.4,41.56,41.31,41.49,17102480.0,41.3748,41.5347,41.2848,41.4647,17102480.0
2023-06-27 13:30:00,41.49,41.7,41.47,41.68,15714900.0,41.4647,41.6746,41.4447,41.6546,15714900.0
2023-06-27 14:00:00,41.68,41.71,41.56,41.68,12385800.0,41.6546,41.6846,41.5347,41.6546,12385800.0
2023-06-27 14:30:00,41.68,41.78,41.48,41.54,21091830.0,41.6546,41.7545,41.4547,41.5147,21091830.0
2023-06-27 15:00:00,41.54,41.9,41.54,41.88,21118480.0,41.5147,41.8745,41.5147,41.8545,21118480.0
2023-06-27 15:30:00,41.88,41.94,41.76,41.88,28503520.0,41.8545,41.9144,41.7346,41.8545,28503520.0
2023-06-28 09:30:00,40.66,41.2,40.52,40.99,74637430.0,40.6352,41.1749,40.4953,40.965,74637430.0
2023-06-28 10:00:00,40.99,41.41,40.74,41.36,43953640.0,40.965,41.3848,40.7152,41.3348,43953640.0
2023-06-28 10:30:00,41.36,41.74,41.31,41.53,39009060.0,41.3348,41.7146,41.2848,41.5047,39009060.0
2023-06-28 11:00:00,41.54,41.62,41.29,41.45,26038750.0,41.5147,41.5946,41.2648,41.4247,26038750.0
2023-06-28 11:30:00,41.45,41.66,41.43,41.58,19302850.0,41.4247,41.6346,41.4048,41.5547,19302850.0
2023-06-28 12:00:00,41.57,41.85,41.12,41.17,41906320.0,41.5447,41.8245,41.0949,41.1449,41906320.0
2023-06-28 12:30:00,41.17,41.22,40.82,41.03,40515890.0,41.1449,41.1949,40.7951,41.005,40515890.0
2023-06-28 13:00:00,41.03,41.29,40.96,41.28,20761830.0,41.005,41.2648,40.935,41.2549,20761830.0
2023-06-28 13:30:00,41.29,41.33,41.08,41.24,18386560.0,41.2648,41.3048,41.055,41.2149,18386560.0
2023-06-28 14:00:00,41.24,41.5,41.23,41.41,19446300.0,41.2149,41.4747,41.2049,41.3848,19446300.0
2023-06-28 14:30:00,41.41,41.46,41.26,41.38,14753020.0,41.3848,41.4347,41.2349,41.3548,14753020.0
2023-06-28 15:00:00,41.39,41.4,40.97,41.11,26410100.0,41.3648,41.3748,40.945,41.085,26410100.0
2023-06-28 15:30:00,41.1,41.22,40.99,41.14,27578920.0,41.075,41.1949,40.965,41.1149,27578920.0
2023-06-29 09:30:00,41.56,41.6,41.05,41.12,40670670.0,41.5347,41.5747,41.025,41.0949,40670670.0
2023-06-29 10:00:00,41.12,41.31,40.75,40.79,35301700.0,41.0949,41.2848,40.7252,40.7652,35301700.0
2023-06-29 10:30:00,40.8,41.11,40.7,40.99,24673610.0,40.7751,41.085,40.6752,40.965,24673610.0
2023-06-29 11:00:00,40.99,41.31,40.92,41.22,21480690.0,40.965,41.2848,40.8951,41.1949,21480690.0
2023-06-29 11:30:00,41.21,41.26,41.06,41.21,15072110.0,41.1849,41.2349,41.035,41.1849,15072110.0
2023-06-29 12:00:00,41.21,41.29,40.93,41.02,16585360.0,41.1849,41.2648,40.9051,40.995,16585360.0
2023-06-29 12:30:00,41.02,41.2,40.88,40.92,13436450.0,40.995,41.1749,40.8551,40.8951,13436450.0
2023-06-29 13:00:00,40.91,40.99,40.8,40.94,16219460.0,40.8851,40.965,40.7751,40.9151,16219460.0
2023-06-29 13:30:00,40.93,40.94,40.71,40.73,16494710.0,40.9051,40.9151,40.6852,40.7052,16494710.0
2023-06-29 14:00:00,40.73,40.83,40.6,40.79,21133730.0,40.7052,40.8051,40.5753,40.7652,21133730.0
2023-06-29 14:30:00,40.79,40.81,40.61,40.8,15713280.0,40.7652,40.7851,40.5853,40.7751,15713280.0
2023-06-29 15:00:00,40.8,40.88,40.64,40.78,14388950.0,40.7751,40.8551,40.6152,40.7552,14388950.0
2023-06-29 15:30:00,40.78,40.91,40.71,40.85,23207940.0,40.7552,40.8851,40.6852,40.8251,23207940.0
2023-06-30 09:30:00,41.67,42.19,41.5,42.03,63776700.0,41.6446,42.1643,41.4747,42.0044,63776700.0
2023-06-30 10:00:00,42.03,42.35,41.98,42.35,36142770.0,42.0044,42.3242,41.9544,42.3242,36142770.0
2023-06-30 10:30:00,42.35,42.55,42.28,42.32,38984640.0,42.3242,42.5241,42.2542,42.2942,38984640.0
2023-06-30 11:00:00,42.33,42.4,42.19,42.29,24696200.0,42.3042,42.3742,42.1643,42.2642,24696200.0
2023-06-30 11:30:00,42.27,42.29,42.01,42.24,27952620.0,42.2442,42.2642,41.9844,42.2143,27952620.0
2023-06-30 12:00:00,42.24,42.29,42.09,42.18,17389500.0,42.2143,42.2642,42.0644,42.1543,17389500.0
2023-06-30 12:30:00,42.18,42.38,42.16,42.37,15524390.0,42.1543,42.3542,42.1343,42.3442,15524390.0
2023-06-30 13:00:00,42.37,42.41,42.29,42.35,14402440.0,42.3442,42.3842,42.2642,42.3242,14402440.0
2023-06-30 13:30:00,42.34,42.48,42.34,42.47,15424400.0,42.3142,42.4541,42.3142,42.4441,15424400.0
2023-06-30 14:00:00,42.46,42.48,42.32,42.46,16013660.0,42.4341,42.4541,42.2942,42.4341,16013660.0
2023-06-30 14:30:00,42.45,42.46,42.29,42.38,15965200.0,42.4241,42.4341,42.2642,42.3542,15965200.0
2023-06-30 15:00:00,42.38,42.44,42.27,42.42,16576390.0,42.3542,42.4141,42.2442,42.3942,16576390.0
2023-06-30 15:30:00,42.42,42.52,42.23,42.28,36691630.0,42.3942,42.4941,42.2043,42.2542,36691630.0
2023-07-03 09:30:00,42.51,42.9,42.41,42.48,37699290.0,42.4841,42.8739,42.3842,42.4541,37699290.0
2023-07-03 10:00:00,42.48,42.64,42.33,42.57,21466170.0,42.4541,42.614,42.3042,42.5441,21466170.0
2023-07-03 10:30:00,42.57,42.82,42.4,42.62,22290370.0,42.5441,42.7939,42.3742,42.594,22290370.0
2023-07-03 11:00:00,42.62,42.66,42.46,42.54,13462660.0,42.594,42.634,42.4341,42.5141,13462660.0
2023-07-03 11:30:00,42.54,42.57,42.24,42.39,16454940.0,42.5141,42.5441,42.2143,42.3642,16454940.0
2023-07-03 12:00:00,42.39,42.44,42.25,42.29,12933360.0,42.3642,42.4141,42.2243,42.2642,12933360.0
2023-07-03 12:30:00,42.29,42.41,42.2,42.41,14766580.0,42.2642,42.3842,42.1743,42.3842,14766580.0
2023-07-05 09:30:00,42.13,42.86,42.08,42.73,38557560.0,42.1043,42.8339,42.0544,42.704,38557560.0
2023-07-05 10:00:00,42.72,43.18,42.66,43.07,32410580.0,42.694,43.1537,42.634,43.0438,32410580.0
2023-07-05 10:30:00,43.08,43.13,42.82,42.94,22517640.0,43.0538,43.1037,42.7939,42.9138,22517640.0
2023-07-05 11:00:00,42.94,42.94,42.54,42.54,20542950.0,42.9138,42.9138,42.5141,42.5141,20542950.0
2023-07-05 11:30:00,42.54,42.72,42.49,42.57,16876050.0,42.5141,42.694,42.4641,42.5441,16876050.0
2023-07-05 12:00:00,42.58,42.8,42.49,42.74,15400050.0,42.5541,42.7739,42.4641,42.714,15400050.0
2023-07-05 12:30:00,42.74,42.79,42.57,42.67,10835440.0,42.714,42.7639,42.5441,42.644,10835440.0
2023-07-05 13:00:00,42.67,42.81,42.63,42.68,10091360.0,42.644,42.7839,42.604,42.654,10091360.0
2023-07-05 13:30:00,42.67,42.73,42.6,42.73,7031570.0,42.644,42.704,42.574,42.704,7031570.0
2023-07-05 14:00:00,42.73,42.8,42.46,42.54,14978580.0,42.704,42.7739,42.4341,42.5141,14978580.0
2023-07-05 14:30:00,42.54,42.71,42.54,42.62,10307100.0,42.5141,42.684,42.5141,42.594,10307100.0
2023-07-05 15:00:00,42.62,42.67,42.52,42.63,12363470.0,42.594,42.644,42.4941,42.604,12363470.0
2023-07-05 15:30:00,42.63,42.65,42.3,42.32,21120120.0,42.604,42.624,42.2742,42.2942,21120120.0
2023-07-06 09:30:00,41.87,41.87,41.35,41.54,42918670.0,41.8445,41.8445,41.3248,41.5147,42918670.0
2023-07-06 10:00:00,41.53,41.8,41.4,41.8,23708270.0,41.5047,41.7745,41.3748,41.7745,23708270.0
2023-07-06 10:30:00,41.8,41.81,41.52,41.53,17804960.0,41.7745,41.7845,41.4947,41.5047,17804960.0
2023-07-06 11:00:00,41.52,41.7,41.46,41.58,14046720.0,41.4947,41.6746,41.4347,41.5547,14046720.0
2023-07-06 11:30:00,41.58,41.79,41.57,41.65,11577920.0,41.5547,41.7645,41.5447,41.6246,11577920.0
2023-07-06 12:00:00,41.65,41.81,41.62,41.77,8814250.0,41.6246,41.7845,41.5946,41.7446,8814250.0
2023-07-06 12:30:00,41.77,41.88,41.73,41.86,9875930.0,41.7446,41.8545,41.7046,41.8345,9875930.0
2023-07-06 13:00:00,41.87,41.95,41.79,41.83,10329370.0,41.8445,41.9244,41.7645,41.8045,10329370.0
2023-07-06 13:30:00,41.83,42.01,41.73,42.01,10646840.0,41.8045,41.9844,41.7046,41.9844,10646840.0
2023-07-06 14:00:00,42.01,42.12,41.93,42.02,14074160.0,41.9844,42.0943,41.9045,41.9944,14074160.0
2023-07-06 14:30:00,42.02,42.18,41.99,42.14,10909310.0,41.9944,42.1543,41.9644,42.1143,10909310.0
2023-07-06 15:00:00,42.14,42.15,41.94,41.97,10733800.0,42.1143,42.1243,41.9144,41.9444,10733800.0
2023-07-06 15:30:00,41.97,42.13,41.88,42.1,18251220.0,41.9444,42.1043,41.8545,42.0744,18251220.0
2023-07-07 09:30:00,42.32,42.68,42.18,42.64,36618650.0,42.2942,42.654,42.1543,42.614,36618650.0
2023-07-07 10:00:00,42.65,42.95,42.59,42.67,37948850.0,42.624,42.9238,42.5641,42.644,37948850.0
2023-07-07 10:30:00,42.66,42.82,42.5,42.73,22439040.0,42.634,42.7939,42.4741,42.704,22439040.0
2023-07-07 11:00:00,42.73,42.88,42.69,42.81,14165920.0,42.704,42.8539,42.664,42.7839,14165920.0
2023-07-07 11:30:00,42.81,42.99,42.74,42.99,15510850.0,42.7839,42.9638,42.714,42.9638,15510850.0
2023-07-07 12:00:00,42.98,43.0,42.87,42.91,10594240.0,42.9538,42.9738,42.8439,42.8839,10594240.0
2023-07-07 12:30:00,42.92,43.06,42.91,43.0,14844920.0,42.8939,43.0338,42.8839,42.9738,14844920.0
2023-07-07 13:00:00,43.0,43.2,42.97,43.18,14004710.0,42.9738,43.1737,42.9438,43.1537,14004710.0
2023-07-07 13:30:00,43.19,43.19,43.06,43.11,10961660.0,43.1637,43.1637,43.0338,43.0837,10961660.0
2023-07-07 14:00:00,43.12,43.21,43.08,43.15,10871240.0,43.0937,43.1837,43.0538,43.1237,10871240.0
2023-07-07 14:30:00,43.15,43.16,43.02,43.07,12427070.0,43.1237,43.1337,42.9938,43.0438,12427070.0
2023-07-07 15:00:00,43.06,43.06,42.71,42.74,18851760.0,43.0338,43.0338,42.684,42.714,18851760.0
2023-07-07 15:30:00,42.74,42.84,42.43,42.5,30028390.0,42.714,42.8139,42.4042,42.4741,30028390.0
2023-07-10 09:30:00,42.66,42.81,41.81,42.0,48569460.0,42.634,42.7839,41.7845,41.9744,48569460.0
2023-07-10 10:00:00,41.99,42.49,41.95,42.36,31100470.0,41.9644,42.4641,41.9244,42.3342,31100470.0
2023-07-10 10:30:00,42.36,42.4,42.02,42.11,19889970.0,42.3342,42.3742,41.9944,42.0843,19889970.0
2023-07-10 11:00:00,42.11,42.19,41.96,42.07,16202850.0,42.0843,42.1643,41.9344,42.0444,16202850.0
2023-07-10 11:30:00,42.08,42.14,41.79,41.9,16721670.0,42.0544,42.1143,41.7645,41.8745,16721670.0
2023-07-10 12:00:00,41.9,41.91,41.66,41.78,16818030.0,41.8745,41.8845,41.6346,41.7545,16818030.0
2023-07-10 12:30:00,41.78,42.1,41.65,42.08,13984080.0,41.7545,42.0744,41.6246,42.0544,13984080.0
2023-07-10 13:00:00,42.09,42.15,41.96,42.09,11319090.0,42.0644,42.1243,41.9344,42.0644,11319090.0
2023-07-10 13:30:00,42.1,42.14,41.97,42.02,8957500.0,42.0744,42.1143,41.9444,41.9944,8957500.0
2023-07-10 14:00:00,42.02,42.22,41.91,42.16,14635440.0,41.9944,42.1943,41.8845,42.1343,14635440.0
2023-07-10 14:30:00,42.16,42.2,42.0,42.18,12879260.0,42.1343,42.1743,41.9744,42.1543,12879260.0
2023-07-10 15:00:00,42.18,42.19,42.03,42.11,11008360.0,42.1543,42.1643,42.0044,42.0843,11008360.0
2023-07-10 15:30:00,42.11,42.19,41.93,42.18,20767640.0,42.0843,42.1643,41.9045,42.1543,20767640.0
2023-07-11 09:30:00,42.49,42.73,42.21,42.37,41640890.0,42.4641,42.704,42.1843,42.3442,41640890.0
2023-07-11 10:00:00,42.37,42.59,42.07,42.57,26451470.0,42.3442,42.5641,42.0444,42.5441,26451470.0
2023-07-11 10:30:00,42.57,42.76,42.51,42.56,24200580.0,42.5441,42.734,42.4841,42.5341,24200580.0
2023-07-11 11:00:00,42.57,42.67,42.29,42.34,13956880.0,42.5441,42.644,42.2642,42.3142,13956880.0
2023-07-11 11:30:00,42.34,42.41,42.18,42.4,15450920.0,42.3142,42.3842,42.1543,42.3742,15450920.0
2023-07-11 12:00:00,42.4,42.43,42.21,42.26,10498370.0,42.3742,42.4042,42.1843,42.2343,10498370.0
2023-07-11 12:30:00,42.27,42.39,42.24,42.32,7273460.0,42.2442,42.3642,42.2143,42.2942,7273460.0
2023-07-11 13:00:00,42.31,42.36,42.14,42.24,9793070.0,42.2842,42.3342,42.1143,42.2143,9793070.0
2023-07-11 13:30:00,42.24,42.31,42.13,42.31,8058440.0,42.2143,42.2842,42.1043,42.2842,8058440.0
2023-07-11 14:00:00,42.31,42.32,42.16,42.2,7646980.0,42.2842,42.2942,42.1343,42.1743,7646980.0
2023-07-11 14:30:00,42.2,42.29,42.08,42.27,9945880.0,42.1743,42.2642,42.0544,42.2442,9945880.0
2023-07-11 15:00:00,42.26,42.28,42.16,42.25,8495680.0,42.2343,42.2542,42.1343,42.2243,8495680.0
2023-07-11 15:30:00,42.25,42.43,42.2,42.4,17715400.0,42.2243,42.4042,42.1743,42.3742,17715400.0
2023-07-12 09:30:00,43.04,43.69,42.78,43.63,66913250.0,43.0138,43.6634,42.7539,43.6034,66913250.0
2023-07-12 10:00:00,43.63,43.93,43.61,43.74,39420030.0,43.6034,43.9032,43.5834,43.7134,39420030.0
2023-07-12 10:30:00,43.74,43.86,43.53,43.59,28033060.0,43.7134,43.8333,43.5035,43.5634,28033060.0
2023-07-12 11:00:00,43.59,43.72,43.48,43.55,21384540.0,43.5634,43.6934,43.4535,43.5235,21384540.0
2023-07-12 11:30:00,43.57,43.65,43.21,43.28,24148400.0,43.5435,43.6234,43.1837,43.2536,24148400.0
2023-07-12 12:00:00,43.28,43.49,43.25,43.45,17464630.0,43.2536,43.4635,43.2237,43.4235,17464630.0
2023-07-12 12:30:00,43.45,43.57,43.41,43.5,14291330.0,43.4235,43.5435,43.3836,43.4735,14291330.0
2023-07-12 13:00:00,43.5,43.63,43.36,43.61,13993110.0,43.4735,43.6034,43.3336,43.5834,13993110.0
2023-07-12 13:30:00,43.61,43.82,43.55,43.74,18129760.0,43.5834,43.7933,43.5235,43.7134,18129760.0
2023-07-12 14:00:00,43.75,43.89,43.64,43.87,17210700.0,43.7233,43.8633,43.6134,43.8433,17210700.0
2023-07-12 14:30:00,43.87,43.94,43.74,43.81,18799510.0,43.8433,43.9132,43.7134,43.7833,18799510.0
2023-07-12 15:00:00,43.81,43.88,43.62,43.71,18129240.0,43.7833,43.8533,43.5934,43.6834,18129240.0
2023-07-12 15:30:00,43.71,43.93,43.67,43.91,28140100.0,43.6834,43.9032,43.6434,43.8832,28140100.0
2023-07-13 09:30:00,44.51,44.99,44.49,44.82,66280920.0,44.4829,44.9626,44.4629,44.7927,66280920.0
2023-07-13 10:00:00,44.82,44.93,44.58,44.59,25597580.0,44.7927,44.9026,44.5528,44.5628,25597580.0
2023-07-13 10:30:00,44.59,44.86,44.57,44.77,21418230.0,44.5628,44.8327,44.5428,44.7427,21418230.0
2023-07-13 11:00:00,44.78,44.9,44.64,44.87,17303360.0,44.7527,44.8726,44.6128,44.8427,17303360.0
2023-07-13 11:30:00,44.88,44.88,44.73,44.76,12279320.0,44.8527,44.8527,44.7028,44.7327,12279320.0
2023-07-13 12:00:00,44.76,44.9,44.7,44.88,12269580.0,44.7327,44.8726,44.6728,44.8527,12269580.0
2023-07-13 12:30:00,44.87,44.94,44.83,44.89,11416600.0,44.8427,44.9126,44.8027,44.8627,11416600.0
2023-07-13 13:00:00,44.89,45.09,44.84,45.05,19549680.0,44.8627,45.0625,44.8127,45.0226,19549680.0
2023-07-13 13:30:00,45.05,45.12,44.98,45.1,12761720.0,45.0226,45.0925,44.9526,45.0725,12761720.0
2023-07-13 14:00:00,45.1,45.35,45.06,45.27,22154700.0,45.0725,45.3224,45.0325,45.2424,22154700.0
2023-07-13 14:30:00,45.27,45.49,45.25,45.48,18728810.0,45.2424,45.4623,45.2224,45.4523,18728810.0
2023-07-13 15:00:00,45.48,45.8,45.47,45.78,28988700.0,45.4523,45.7721,45.4423,45.7521,28988700.0
2023-07-13 15:30:00,45.77,46.16,45.72,45.98,55874610.0,45.7421,46.1319,45.6921,45.952,55874610.0
2023-07-14 09:30:00,46.58,47.59,46.57,47.4,90017350.0,46.5516,47.561,46.5416,47.3711,90017350.0
2023-07-14 10:00:00,47.38,48.04,47.27,47.49,58295430.0,47.3511,48.0107,47.2412,47.4611,58295430.0
2023-07-14 10:30:00,47.49,47.88,47.21,47.21,49065330.0,47.4611,47.8508,47.1812,47.1812,49065330.0
2023-07-14 11:00:00,47.21,47.4,46.89,47.18,47476940.0,47.1812,47.3711,46.8614,47.1513,47476940.0
2023-07-14 11:30:00,47.18,47.48,47.18,47.33,25458000.0,47.1513,47.4511,47.1513,47.3012,25458000.0
2023-07-14 12:00:00,47.33,47.34,46.92,47.08,26589040.0,47.3012,47.3112,46.8914,47.0513,26589040.0
2023-07-14 12:30:00,47.08,47.15,46.49,46.58,31937370.0,47.0513,47.1213,46.4617,46.5516,31937370.0
2023-07-14 13:00:00,46.59,46.59,46.16,46.33,42815860.0,46.5616,46.5616,46.1319,46.3018,42815860.0
2023-07-14 13:30:00,46.32,46.48,46.16,46.21,23486200.0,46.2918,46.4517,46.1319,46.1818,23486200.0
2023-07-14 14:00:00,46.21,46.42,45.77,45.89,32567390.0,46.1818,46.3917,45.7421,45.862,32567390.0
2023-07-14 14:30:00,45.89,45.94,45.45,45.46,44085490.0,45.862,45.912,45.4223,45.4323,44085490.0
2023-07-14 15:00:00,45.45,45.5,45.06,45.19,47591330.0,45.4223,45.4723,45.0325,45.1625,47591330.0
2023-07-14 15:30:00,45.19,45.48,45.09,45.47,43754630.0,45.1625,45.4523,45.0625,45.4423,43754630.0
2023-07-17 09:30:00,46.29,46.5,45.26,45.52,78572220.0,46.2618,46.4717,45.2324,45.4923,78572220.0
2023-07-17 10:00:00,45.52,46.13,45.47,45.74,41672100.0,45.4923,46.1019,45.4423,45.7121,41672100.0
2023-07-17 10:30:00,45.74,45.89,45.54,45.66,23834700.0,45.7121,45.862,45.5123,45.6322,23834700.0
2023-07-17 11:00:00,45.67,45.73,45.39,45.71,23166560.0,45.6422,45.7021,45.3623,45.6822,23166560.0
2023-07-17 11:30:00,45.71,45.86,45.56,45.6,21732730.0,45.6822,45.8321,45.5322,45.5722,21732730.0
2023-07-17 12:00:00,45.6,45.62,45.31,45.42,21124400.0,45.5722,45.5922,45.2824,45.3923,21124400.0
2023-07-17 12:30:00,45.41,45.56,45.32,45.55,18967000.0,45.3823,45.5322,45.2924,45.5223,18967000.0
2023-07-17 13:00:00,45.55,45.71,45.48,45.66,13972670.0,45.5223,45.6822,45.4523,45.6322,13972670.0
2023-07-17 13:30:00,45.67,46.09,45.67,46.0,25993390.0,45.6422,46.0619,45.6422,45.972,25993390.0
2023-07-17 14:00:00,46.0,46.02,45.86,45.9,15916780.0,45.972,45.992,45.8321,45.872,15916780.0
2023-07-17 14:30:00,45.9,46.22,45.79,46.15,23732410.0,45.872,46.1918,45.7621,46.1219,23732410.0
2023-07-17 15:00:00,46.16,46.49,46.14,46.39,32957190.0,46.1319,46.4617,46.1119,46.3617,32957190.0
2023-07-17 15:30:00,46.39,46.48,46.3,46.47,32455340.0,46.3617,46.4517,46.2718,46.4417,32455340.0
2023-07-18 09:30:00,46.7,46.71,45.73,46.17,62182560.0,46.6715,46.6815,45.7021,46.1419,62182560.0
2023-07-18 10:00:00,46.16,46.27,45.96,46.02,32131930.0,46.1319,46.2418,45.932,45.992,32131930.0
2023-07-18 10:30:00,46.01,46.07,45.85,45.98,24714810.0,45.982,46.0419,45.8221,45.952,24714810.0
2023-07-18 11:00:00,45.98,46.16,45.91,46.02,22036580.0,45.952,46.1319,45.882,45.992,22036580.0
2023-07-18 11:30:00,46.04,46.93,45.96,46.82,49086810.0,46.012,46.9014,45.932,46.7915,49086810.0
2023-07-18 12:00:00,46.81,47.18,46.76,47.14,32627930.0,46.7815,47.1513,46.7315,47.1113,32627930.0
2023-07-18 12:30:00,47.13,47.53,47.13,47.28,35430500.0,47.1013,47.501,47.1013,47.2512,35430500.0
2023-07-18 13:00:00,47.29,47.44,47.23,47.43,17755980.0,47.2612,47.4111,47.2012,47.4011,17755980.0
2023-07-18 13:30:00,47.42,47.63,47.39,47.55,24598630.0,47.3911,47.601,47.3611,47.521,24598630.0
2023-07-18 14:00:00,47.55,47.57,47.36,47.51,18661090.0,47.521,47.541,47.3311,47.4811,18661090.0
2023-07-18 14:30:00,47.52,47.85,47.37,47.84,26250110.0,47.4911,47.8208,47.3411,47.8109,26250110.0
2023-07-18 15:00:00,47.84,47.9,47.62,47.87,26634820.0,47.8109,47.8708,47.591,47.8408,26634820.0
2023-07-18 15:30:00,47.87,47.88,47.47,47.5,38542130.0,47.8408,47.8508,47.4411,47.4711,38542130.0
2023-07-19 09:30:00,47.47,47.5,46.91,47.13,50059810.0,47.4411,47.4711,46.8814,47.1013,50059810.0
2023-07-19 10:00:00,47.13,47.29,46.9,47.14,31297610.0,47.1013,47.2612,46.8714,47.1113,31297610.0
2023-07-19 10:30:00,47.14,47.53,47.12,47.29,27140130.0,47.1113,47.501,47.0913,47.2612,27140130.0
2023-07-19 11:00:00,47.29,47.64,47.25,47.46,21495800.0,47.2612,47.611,47.2212,47.4311,21495800.0
2023-07-19 11:30:00,47.47,47.54,47.22,47.33,16148630.0,47.4411,47.511,47.1912,47.3012,16148630.0
2023-07-19 12:00:00,47.33,47.82,47.07,47.12,34386910.0,47.3012,47.7909,47.0413,47.0913,34386910.0
2023-07-19 12:30:00,47.12,47.17,46.92,47.09,20657600.0,47.0913,47.1413,46.8914,47.0613,20657600.0
2023-07-19 13:00:00,47.09,47.13,46.81,46.99,18910330.0,47.0613,47.1013,46.7815,46.9614,18910330.0
2023-07-19 13:30:00,46.99,47.1,46.88,47.0,13827930.0,46.9614,47.0713,46.8514,46.9714,13827930.0
2023-07-19 14:00:00,47.0,47.04,46.74,46.77,15118750.0,46.9714,47.0113,46.7115,46.7415,15118750.0
2023-07-19 14:30:00,46.78,46.98,46.75,46.83,14238150.0,46.7515,46.9514,46.7215,46.8015,14238150.0
2023-07-19 15:00:00,46.83,47.08,46.83,46.95,16389030.0,46.8015,47.0513,46.8015,46.9214,16389030.0
2023-07-19 15:30:00,46.94,47.14,46.87,47.08,25142540.0,46.9114,47.1113,46.8414,47.0513,25142540.0
2023-07-20 09:30:00,46.51,47.09,46.25,46.76,47064030.0,46.4817,47.0613,46.2218,46.7315,47064030.0
2023-07-20 10:00:00,46.77,46.79,45.7,45.77,46597270.0,46.7415,46.7615,45.6722,45.7421,46597270.0
2023-07-20 10:30:00,45.77,46.03,45.3,45.92,48446040.0,45.7421,46.002,45.2724,45.892,48446040.0
2023-07-20 11:00:00,45.93,46.24,45.92,46.14,30372530.0,45.902,46.2118,45.892,46.1119,30372530.0
2023-07-20 11:30:00,46.15,46.39,46.12,46.23,21709120.0,46.1219,46.3617,46.0919,46.2018,21709120.0
2023-07-20 12:00:00,46.23,46.45,45.99,46.0,19943780.0,46.2018,46.4217,45.962,45.972,19943780.0
2023-07-20 12:30:00,46.0,46.15,45.84,45.99,18973970.0,45.972,46.1219,45.8121,45.962,18973970.0
2023-07-20 13:00:00,45.99,46.12,45.89,46.03,14394750.0,45.962,46.0919,45.862,46.002,14394750.0
2023-07-20 13:30:00,46.02,46.04,45.9,45.96,11572630.0,45.992,46.012,45.872,45.932,11572630.0
2023-07-20 14:00:00,45.95,45.95,45.62,45.64,16608520.0,45.922,45.922,45.5922,45.6122,16608520.0
2023-07-20 14:30:00,45.64,45.71,45.42,45.46,22432740.0,45.6122,45.6822,45.3923,45.4323,22432740.0
2023-07-20 15:00:00,45.46,45.54,45.06,45.28,35066060.0,45.4323,45.5123,45.0325,45.2524,35066060.0
2023-07-20 15:30:00,45.27,45.79,45.27,45.52,40343040.0,45.2424,45.7621,45.2424,45.4923,40343040.0
2023-07-21 09:30:00,45.87,45.87,44.92,44.96,58117010.0,45.8421,45.8421,44.8926,44.9326,58117010.0
2023-07-21 10:00:00,44.97,45.27,44.68,44.7,37766350.0,44.9426,45.2424,44.6528,44.6728,37766350.0
2023-07-21 10:30:00,44.7,44.97,44.59,44.68,29362660.0,44.6728,44.9426,44.5628,44.6528,29362660.0
2023-07-21 11:00:00,44.68,44.96,44.67,44.92,19474410.0,44.6528,44.9326,44.6428,44.8926,19474410.0
2023-07-21 11:30:00,44.93,44.95,44.58,44.7,17568770.0,44.9026,44.9226,44.5528,44.6728,17568770.0
2023-07-21 12:00:00,44.69,44.9,44.63,44.73,16247060.0,44.6628,44.8726,44.6028,44.7028,16247060.0
2023-07-21 12:30:00,44.73,44.82,44.45,44.62,18722080.0,44.7028,44.7927,44.4229,44.5928,18722080.0
2023-07-21 13:00:00,44.62,45.1,44.6,45.09,17693630.0,44.5928,45.0725,44.5728,45.0625,17693630.0
2023-07-21 13:30:00,45.08,45.41,45.04,45.36,21324070.0,45.0525,45.3823,45.0126,45.3324,21324070.0
2023-07-21 14:00:00,45.36,45.41,44.91,44.96,20827440.0,45.3324,45.3823,44.8826,44.9326,20827440.0
2023-07-21 14:30:00,44.96,44.97,44.64,44.68,22429710.0,44.9326,44.9426,44.6128,44.6528,22429710.0
2023-07-21 15:00:00,44.67,44.69,44.34,44.61,33127290.0,44.6428,44.6628,44.313,44.5828,33127290.0
2023-07-21 15:30:00,44.6,44.74,44.1,44.31,72178460.0,44.5728,44.7127,44.0731,44.283,72178460.0
2023-07-24 09:30:00,44.73,44.89,44.04,44.33,52813200.0,44.7028,44.8627,44.0132,44.303,52813200.0
2023-07-24 10:00:00,44.32,44.78,44.22,44.71,33240760.0,44.293,44.7527,44.1931,44.6828,33240760.0
2023-07-24 10:30:00,44.7,44.71,44.41,44.64,21856950.0,44.6728,44.6828,44.3829,44.6128,21856950.0
2023-07-24 11:00:00,44.63,45.11,44.51,44.93,26407590.0,44.6028,45.0825,44.4829,44.9026,26407590.0
2023-07-24 11:30:00,44.93,44.99,44.73,44.92,18421850.0,44.9026,44.9626,44.7028,44.8926,18421850.0
2023-07-24 12:00:00,44.91,45.02,44.68,44.81,14983430.0,44.8826,44.9926,44.6528,44.7827,14983430.0
2023-07-24 12:30:00,44.81,44.87,44.52,44.55,14566480.0,44.7827,44.8427,44.4929,44.5229,14566480.0
2023-07-24 13:00:00,44.55,44.73,44.46,44.65,13319280.0,44.5229,44.7028,44.4329,44.6228,13319280.0
2023-07-24 13:30:00,44.65,44.86,44.64,44.84,11589150.0,44.6228,44.8327,44.6128,44.8127,11589150.0
2023-07-24 14:00:00,44.84,44.92,44.71,44.74,10270170.0,44.8127,44.8926,44.6828,44.7127,10270170.0
2023-07-24 14:30:00,44.74,44.77,44.54,44.73,11230270.0,44.7127,44.7427,44.5129,44.7028,11230270.0
2023-07-24 15:00:00,44.73,44.74,44.38,44.41,12732960.0,44.7028,44.7127,44.353,44.3829,12732960.0
2023-07-24 15:30:00,44.41,44.63,44.36,44.61,19992050.0,44.3829,44.6028,44.333,44.5828,19992050.0
2023-07-25 09:30:00,44.94,46.0,44.92,45.99,54413870.0,44.9126,45.972,44.8926,45.962,54413870.0
2023-07-25 10:00:00,46.0,46.1,45.69,45.84,32223890.0,45.972,46.0719,45.6622,45.8121,32223890.0
2023-07-25 10:30:00,45.84,45.96,45.52,45.67,22440880.0,45.8121,45.932,45.4923,45.6422,22440880.0
2023-07-25 11:00:00,45.67,45.86,45.65,45.78,15204270.0,45.6422,45.8321,45.6222,45.7521,15204270.0
2023-07-25 11:30:00,45.78,46.04,45.75,45.94,15695280.0,45.7521,46.012,45.7221,45.912,15695280.0
2023-07-25 12:00:00,45.94,46.0,45.81,45.87,11551450.0,45.912,45.972,45.7821,45.8421,11551450.0
2023-07-25 12:30:00,45.88,45.97,45.77,45.91,9555200.0,45.852,45.942,45.7421,45.882,9555200.0
2023-07-25 13:00:00,45.91,45.96,45.8,45.84,8346080.0,45.882,45.932,45.7721,45.8121,8346080.0
2023-07-25 13:30:00,45.84,45.89,45.64,45.7,10282550.0,45.8121,45.862,45.6122,45.6722,10282550.0
2023-07-25 14:00:00,45.7,45.88,45.68,45.87,9662870.0,45.6722,45.852,45.6522,45.8421,9662870.0
2023-07-25 14:30:00,45.88,46.18,45.84,45.85,18945440.0,45.852,46.1519,45.8121,45.8221,18945440.0
2023-07-25 15:00:00,45.84,46.02,45.77,45.87,14815550.0,45.8121,45.992,45.7421,45.8421,14815550.0
2023-07-25 15:30:00,45.86,45.89,45.58,45.66,20639970.0,45.8321,45.862,45.5522,45.6322,20639970.0
2023-07-26 09:30:00,46.04,46.05,45.15,45.49,41860090.0,46.012,46.0219,45.1225,45.4623,41860090.0
2023-07-26 10:00:00,45.51,45.63,45.24,45.24,19211250.0,45.4823,45.6022,45.2124,45.2124,19211250.0
2023-07-26 10:30:00,45.25,45.37,44.76,44.82,23265480.0,45.2224,45.3424,44.7327,44.7927,23265480.0
2023-07-26 11:00:00,44.82,45.04,44.63,44.97,22521780.0,44.7927,45.0126,44.6028,44.9426,22521780.0
2023-07-26 11:30:00,44.97,45.23,44.96,45.06,13963980.0,44.9426,45.2024,44.9326,45.0325,13963980.0
2023-07-26 12:00:00,45.05,45.17,44.95,44.96,10614150.0,45.0226,45.1425,44.9226,44.9326,10614150.0
2023-07-26 12:30:00,44.95,45.04,44.82,44.94,8998820.0,44.9226,45.0126,44.7927,44.9126,8998820.0
2023-07-26 13:00:00,44.94,45.16,44.92,45.16,9127950.0,44.9126,45.1325,44.8926,45.1325,9127950.0
2023-07-26 13:30:00,45.16,45.31,45.09,45.22,12547150.0,45.1325,45.2824,45.0625,45.1925,12547150.0
2023-07-26 14:00:00,45.22,45.52,45.13,45.3,18801330.0,45.1925,45.4923,45.1025,45.2724,18801330.0
2023-07-26 14:30:00,45.31,45.89,45.29,45.65,29925050.0,45.2824,45.862,45.2624,45.6222,29925050.0
2023-07-26 15:00:00,45.66,45.75,45.14,45.37,27494790.0,45.6322,45.7221,45.1125,45.3424,27494790.0
2023-07-26 15:30:00,45.35,45.68,45.26,45.46,23713340.0,45.3224,45.6522,45.2324,45.4323,23713340.0
2023-07-27 09:30:00,46.52,46.95,46.41,46.78,45444150.0,46.4917,46.9214,46.3817,46.7515,45444150.0
2023-07-27 10:00:00,46.78,46.98,46.36,46.36,28120570.0,46.7515,46.9514,46.3318,46.3318,28120570.0
2023-07-27 10:30:00,46.37,46.79,46.36,46.59,22284200.0,46.3418,46.7615,46.3318,46.5616,22284200.0
2023-07-27 11:00:00,46.6,46.95,46.6,46.9,18653670.0,46.5716,46.9214,46.5716,46.8714,18653670.0
2023-07-27 11:30:00,46.91,46.97,46.66,46.75,16110330.0,46.8814,46.9414,46.6316,46.7215,16110330.0
2023-07-27 12:00:00,46.76,47.35,46.75,47.32,30757390.0,46.7315,47.3212,46.7215,47.2912,30757390.0
2023-07-27 12:30:00,47.32,47.4,47.18,47.27,19076170.0,47.2912,47.3711,47.1513,47.2412,19076170.0
2023-07-27 13:00:00,47.27,47.33,46.9,46.93,22699880.0,47.2412,47.3012,46.8714,46.9014,22699880.0
2023-07-27 13:30:00,46.92,47.05,46.85,47.05,19946630.0,46.8914,47.0213,46.8215,47.0213,19946630.0
2023-07-27 14:00:00,47.05,47.12,46.46,46.48,27082850.0,47.0213,47.0913,46.4317,46.4517,27082850.0
2023-07-27 14:30:00,46.47,46.58,46.04,46.09,28079770.0,46.4417,46.5516,46.012,46.0619,28079770.0
2023-07-27 15:00:00,46.08,46.45,45.99,46.19,23441020.0,46.0519,46.4217,45.962,46.1619,23441020.0
2023-07-27 15:30:00,46.19,46.26,45.75,45.9,31743200.0,46.1619,46.2318,45.7221,45.872,31743200.0
2023-07-28 09:30:00,46.68,46.75,46.38,46.5,35825870.0,46.6516,46.7215,46.3517,46.4717,35825870.0
2023-07-28 10:00:00,46.51,46.92,46.5,46.69,26587850.0,46.4817,46.8914,46.4717,46.6616,26587850.0
2023-07-28 10:30:00,46.71,46.86,46.51,46.74,16815940.0,46.6815,46.8315,46.4817,46.7115,16815940.0
2023-07-28 11:00:00,46.75,46.96,46.6,46.95,15543030.0,46.7215,46.9314,46.5716,46.9214,15543030.0
2023-07-28 11:30:00,46.94,47.03,46.84,46.92,17924310.0,46.9114,47.0013,46.8115,46.8914,17924310.0
2023-07-28 12:00:00,46.92,46.96,46.73,46.95,15362540.0,46.8914,46.9314,46.7015,46.9214,15362540.0
2023-07-28 12:30:00,46.95,46.96,46.71,46.77,11230440.0,46.9214,46.9314,46.6815,46.7415,11230440.0
2023-07-28 13:00:00,46.77,46.77,46.59,46.6,11738260.0,46.7415,46.7415,46.5616,46.5716,11738260.0
2023-07-28 13:30:00,46.6,46.71,46.41,46.71,17145770.0,46.5716,46.6815,46.3817,46.6815,17145770.0
2023-07-28 14:00:00,46.71,46.77,46.51,46.62,13940070.0,46.6815,46.7415,46.4817,46.5916,13940070.0
2023-07-28 14:30:00,46.61,46.66,46.45,46.6,9877830.0,46.5816,46.6316,46.4217,46.5716,9877830.0
2023-07-28 15:00:00,46.61,46.66,46.54,46.55,12221650.0,46.5816,46.6316,46.5116,46.5216,12221650.0
2023-07-28 15:30:00,46.54,46.85,46.52,46.74,25055590.0,46.5116,46.8215,46.4917,46.7115,25055590.0
2023-07-31 09:30:00,46.75,47.13,46.54,46.69,35800370.0,46.7215,47.1013,46.5116,46.6616,35800370.0
2023-07-31 10:00:00,46.69,46.97,46.6,46.87,19525800.0,46.6616,46.9414,46.5716,46.8414,19525800.0
2023-07-31 10:30:00,46.87,46.92,46.65,46.8,16033360.0,46.8414,46.8914,46.6216,46.7715,16033360.0
2023-07-31 11:00:00,46.8,46.93,46.64,46.7,13128010.0,46.7715,46.9014,46.6116,46.6715,13128010.0
2023-07-31 11:30:00,46.69,46.73,46.59,46.69,11090630.0,46.6616,46.7015,46.5616,46.6616,11090630.0
2023-07-31 12:00:00,46.69,46.8,46.53,46.74,8961110.0,46.6616,46.7715,46.5017,46.7115,8961110.0
2023-07-31 12:30:00,46.73,46.78,46.55,46.59,9021680.0,46.7015,46.7515,46.5216,46.5616,9021680.0
2023-07-31 13:00:00,46.58,46.74,46.51,46.7,10332620.0,46.5516,46.7115,46.4817,46.6715,10332620.0
2023-07-31 13:30:00,46.7,46.86,46.69,46.78,8778100.0,46.6715,46.8315,46.6616,46.7515,8778100.0
2023-07-31 14:00:00,46.79,46.85,46.66,46.7,6758520.0,46.7615,46.8215,46.6316,46.6715,6758520.0
2023-07-31 14:30:00,46.7,46.87,46.63,46.81,7319590.0,46.6715,46.8414,46.6016,46.7815,7319590.0
2023-07-31 15:00:00,46.81,46.82,46.66,46.7,8390610.0,46.7815,46.7915,46.6316,46.6715,8390610.0
2023-07-31 15:30:00,46.69,46.74,46.55,46.74,18737600.0,46.6616,46.7115,46.5216,46.7115,18737600.0
2023-08-01 09:30:00,46.46,46.51,46.04,46.1,31581450.0,46.4317,46.4817,46.012,46.0719,31581450.0
2023-08-01 10:00:00,46.11,46.38,46.03,46.36,22853430.0,46.0819,46.3517,46.002,46.3318,22853430.0
2023-08-01 10:30:00,46.37,46.9,46.33,46.82,25149310.0,46.3418,46.8714,46.3018,46.7915,25149310.0
2023-08-01 11:00:00,46.83,46.89,46.55,46.59,16056470.0,46.8015,46.8614,46.5216,46.5616,16056470.0
2023-08-01 11:30:00,46.6,46.76,46.54,46.61,11314130.0,46.5716,46.7315,46.5116,46.5816,11314130.0
2023-08-01 12:00:00,46.61,46.66,46.46,46.53,7632140.0,46.5816,46.6316,46.4317,46.5017,7632140.0
2023-08-01 12:30:00,46.52,46.68,46.46,46.67,5644960.0,46.4917,46.6516,46.4317,46.6416,5644960.0
2023-08-01 13:00:00,46.67,46.79,46.63,46.73,7878290.0,46.6416,46.7615,46.6016,46.7015,7878290.0
2023-08-01 13:30:00,46.73,46.75,46.6,46.69,6303970.0,46.7015,46.7215,46.5716,46.6616,6303970.0
2023-08-01 14:00:00,46.7,46.71,46.56,46.58,5518820.0,46.6715,46.6815,46.5316,46.5516,5518820.0
2023-08-01 14:30:00,46.58,46.71,46.56,46.63,7051120.0,46.5516,46.6815,46.5316,46.6016,7051120.0
2023-08-01 15:00:00,46.63,46.7,46.55,46.59,5718070.0,46.6016,46.6715,46.5216,46.5616,5718070.0
2023-08-01 15:30:00,46.6,46.68,46.48,46.51,13597780.0,46.5716,46.6516,46.4517,46.4817,13597780.0
2023-08-02 09:30:00,45.83,45.84,45.12,45.27,49649480.0,45.8021,45.8121,45.0925,45.2424,49649480.0
2023-08-02 10:00:00,45.28,45.29,44.8,45.14,33106130.0,45.2524,45.2624,44.7727,45.1125,33106130.0
2023-08-02 10:30:00,45.15,45.25,44.76,44.81,23712840.0,45.1225,45.2224,44.7327,44.7827,23712840.0
2023-08-02 11:00:00,44.8,44.81,44.35,44.37,30298940.0,44.7727,44.7827,44.323,44.343,30298940.0
2023-08-02 11:30:00,44.38,44.61,44.0,44.01,31642940.0,44.353,44.5828,43.9732,43.9832,31642940.0
2023-08-02 12:00:00,44.0,44.01,43.39,43.54,50700440.0,43.9732,43.9832,43.3636,43.5135,50700440.0
2023-08-02 12:30:00,43.53,44.0,43.51,43.97,31750150.0,43.5035,43.9732,43.4835,43.9432,31750150.0
2023-08-02 13:00:00,43.97,44.29,43.94,44.21,26214850.0,43.9432,44.263,43.9132,44.1831,26214850.0
2023-08-02 13:30:00,44.21,44.33,43.99,44.06,17029080.0,44.1831,44.303,43.9632,44.0332,17029080.0
2023-08-02 14:00:00,44.06,44.46,44.05,44.36,19223720.0,44.0332,44.4329,44.0232,44.333,19223720.0
2023-08-02 14:30:00,44.35,44.44,44.23,44.42,16700750.0,44.323,44.4129,44.2031,44.3929,16700750.0
2023-08-02 15:00:00,44.42,44.48,44.0,44.04,21243580.0,44.3929,44.4529,43.9732,44.0132,21243580.0
2023-08-02 15:30:00,44.03,44.45,44.03,44.26,29681970.0,44.0032,44.4229,44.0032,44.233,29681970.0
2023-08-03 09:30:00,43.8,44.93,43.8,44.79,48597730.0,43.7733,44.9026,43.7733,44.7627,48597730.0
2023-08-03 10:00:00,44.79,44.99,44.29,44.3,32509740.0,44.7627,44.9626,44.263,44.273,32509740.0
2023-08-03 10:30:00,44.31,44.86,44.29,44.85,23650050.0,44.283,44.8327,44.263,44.8227,23650050.0
2023-08-03 11:00:00,44.85,45.12,44.75,44.92,20053540.0,44.8227,45.0925,44.7227,44.8926,20053540.0
2023-08-03 11:30:00,44.93,45.02,44.71,44.82,15123150.0,44.9026,44.9926,44.6828,44.7927,15123150.0
2023-08-03 12:00:00,44.81,44.89,44.67,44.81,11093520.0,44.7827,44.8627,44.6428,44.7827,11093520.0
2023-08-03 12:30:00,44.82,45.0,44.77,44.95,10901240.0,44.7927,44.9726,44.7427,44.9226,10901240.0
2023-08-03 13:00:00,44.96,45.03,44.83,44.86,9360720.0,44.9326,45.0026,44.8027,44.8327,9360720.0
2023-08-03 13:30:00,44.87,44.91,44.6,44.63,9556900.0,44.8427,44.8826,44.5728,44.6028,9556900.0
2023-08-03 14:00:00,44.61,44.7,44.47,44.59,12871680.0,44.5828,44.6728,44.4429,44.5628,12871680.0
2023-08-03 14:30:00,44.59,44.66,44.48,44.63,9664740.0,44.5628,44.6328,44.4529,44.6028,9664740.0
2023-08-03 15:00:00,44.64,44.65,44.36,44.5,10262450.0,44.6128,44.6228,44.333,44.4729,10262450.0
2023-08-03 15:30:00,44.49,44.66,44.41,44.51,13829340.0,44.4629,44.6328,44.3829,44.4829,13829340.0
2023-08-04 09:30:00,44.99,45.64,44.72,44.74,49331800.0,44.9626,45.6122,44.6928,44.7127,49331800.0
2023-08-04 10:00:00,44.74,44.97,44.39,44.8,31558780.0,44.7127,44.9426,44.363,44.7727,31558780.0
2023-08-04 10:30:00,44.79,45.15,44.78,45.04,18980580.0,44.7627,45.1225,44.7527,45.0126,18980580.0
2023-08-04 11:00:00,45.05,45.28,45.01,45.22,15225800.0,45.0226,45.2524,44.9826,45.1925,15225800.0
2023-08-04 11:30:00,45.22,45.32,45.04,45.22,12320320.0,45.1925,45.2924,45.0126,45.1925,12320320.0
2023-08-04 12:00:00,45.22,45.38,45.12,45.37,10707880.0,45.1925,45.3524,45.0925,45.3424,10707880.0
2023-08-04 12:30:00,45.37,45.57,45.37,45.5,16185420.0,45.3424,45.5422,45.3424,45.4723,16185420.0
2023-08-04 13:00:00,45.51,45.53,45.21,45.28,12596790.0,45.4823,45.5023,45.1825,45.2524,12596790.0
2023-08-04 13:30:00,45.27,45.41,45.11,45.17,10423870.0,45.2424,45.3823,45.0825,45.1425,10423870.0
2023-08-04 14:00:00,45.17,45.19,44.9,44.93,16555750.0,45.1425,45.1625,44.8726,44.9026,16555750.0
2023-08-04 14:30:00,44.93,45.01,44.54,44.59,21421130.0,44.9026,44.9826,44.5129,44.5628,21421130.0
2023-08-04 15:00:00,44.59,44.83,44.58,44.69,14034950.0,44.5628,44.8027,44.5528,44.6628,14034950.0
2023-08-04 15:30:00,44.69,44.8,44.53,44.69,20356440.0,44.6628,44.7727,44.5029,44.6628,20356440.0
2023-08-07 09:30:00,45.12,45.47,45.01,45.29,40192720.0,45.0925,45.4423,44.9826,45.2624,40192720.0
2023-08-07 10:00:00,45.28,45.48,45.04,45.38,25416240.0,45.2524,45.4523,45.0126,45.3524,25416240.0
2023-08-07 10:30:00,45.38,45.54,45.19,45.23,18802620.0,45.3524,45.5123,45.1625,45.2024,18802620.0
2023-08-07 11:00:00,45.22,45.3,44.91,44.98,18046550.0,45.1925,45.2724,44.8826,44.9526,18046550.0
2023-08-07 11:30:00,44.97,45.23,44.84,45.22,15670200.0,44.9426,45.2024,44.8127,45.1925,15670200.0
2023-08-07 12:00:00,45.22,45.29,45.04,45.18,11308980.0,45.1925,45.2624,45.0126,45.1525,11308980.0
2023-08-07 12:30:00,45.18,45.21,44.78,44.89,16511290.0,45.1525,45.1825,44.7527,44.8627,16511290.0
2023-08-07 13:00:00,44.89,44.93,44.71,44.77,13714630.0,44.8627,44.9026,44.6828,44.7427,13714630.0
2023-08-07 13:30:00,44.78,44.86,44.56,44.84,16239920.0,44.7527,44.8327,44.5329,44.8127,16239920.0
2023-08-07 14:00:00,44.83,44.91,44.7,44.73,10842390.0,44.8027,44.8826,44.6728,44.7028,10842390.0
2023-08-07 14:30:00,44.74,44.95,44.74,44.91,8092850.0,44.7127,44.9226,44.7127,44.8826,8092850.0
2023-08-07 15:00:00,44.91,45.07,44.91,44.99,11673200.0,44.8826,45.0425,44.8826,44.9626,11673200.0
2023-08-07 15:30:00,44.99,45.43,44.96,45.41,21380260.0,44.9626,45.4023,44.9326,45.3823,21380260.0
2023-08-08 09:30:00,44.88,45.24,44.57,44.69,35152910.0,44.8527,45.2124,44.5428,44.6628,35152910.0
2023-08-08 10:00:00,44.68,44.9,44.57,44.81,23018400.0,44.6528,44.8726,44.5428,44.7827,23018400.0
2023-08-08 10:30:00,44.8,44.84,44.59,44.65,18341170.0,44.7727,44.8127,44.5628,44.6228,18341170.0
2023-08-08 11:00:00,44.63,44.98,44.56,44.88,21149590.0,44.6028,44.9526,44.5329,44.8527,21149590.0
2023-08-08 11:30:00,44.88,45.14,44.06,44.34,45197830.0,44.8527,45.1125,44.0332,44.313,45197830.0
2023-08-08 12:00:00,44.34,44.58,44.27,44.49,20693730.0,44.313,44.5528,44.243,44.4629,20693730.0
2023-08-08 12:30:00,44.51,44.6,44.26,44.36,14280560.0,44.4829,44.5728,44.233,44.333,14280560.0
2023-08-08 13:00:00,44.37,44.55,44.29,44.5,13032630.0,44.343,44.5229,44.263,44.4729,13032630.0
2023-08-08 13:30:00,44.49,44.65,44.38,44.61,12916060.0,44.4629,44.6228,44.353,44.5828,12916060.0
2023-08-08 14:00:00,44.62,44.76,44.5,44.67,13124880.0,44.5928,44.7327,44.4729,44.6428,13124880.0
2023-08-08 14:30:00,44.67,44.74,44.47,44.68,12046310.0,44.6428,44.7127,44.4429,44.6528,12046310.0
2023-08-08 15:00:00,44.67,44.71,44.54,44.65,8990090.0,44.6428,44.6828,44.5129,44.6228,8990090.0
2023-08-08 15:30:00,44.65,44.74,44.45,44.66,17933220.0,44.6228,44.7127,44.4229,44.6328,17933220.0
2023-08-09 09:30:00,44.27,44.31,43.25,43.48,64077950.0,44.243,44.283,43.2237,43.4535,64077950.0
2023-08-09 10:00:00,43.49,43.61,43.12,43.29,39686600.0,43.4635,43.5834,43.0937,43.2636,39686600.0
2023-08-09 10:30:00,43.29,43.34,42.41,42.43,47980640.0,43.2636,43.3136,42.3842,42.4042,47980640.0
2023-08-09 11:00:00,42.43,42.74,42.13,42.48,53438300.0,42.4042,42.714,42.1043,42.4541,53438300.0
2023-08-09 11:30:00,42.47,42.75,42.38,42.7,34979540.0,42.4441,42.724,42.3542,42.674,34979540.0
2023-08-09 12:00:00,42.69,43.0,42.67,42.97,27907880.0,42.664,42.9738,42.644,42.9438,27907880.0
2023-08-09 12:30:00,42.96,43.02,42.7,42.72,23597050.0,42.9338,42.9938,42.674,42.694,23597050.0
2023-08-09 13:00:00,42.73,43.14,42.71,43.08,22102840.0,42.704,43.1137,42.684,43.0538,22102840.0
2023-08-09 13:30:00,43.09,43.2,43.01,43.07,17471110.0,43.0637,43.1737,42.9838,43.0438,17471110.0
2023-08-09 14:00:00,43.06,43.32,43.03,43.32,18283360.0,43.0338,43.2936,43.0038,43.2936,18283360.0
2023-08-09 14:30:00,43.32,43.38,42.94,43.0,22385740.0,43.2936,43.3536,42.9138,42.9738,22385740.0
2023-08-09 15:00:00,43.0,43.05,42.77,42.82,23573000.0,42.9738,43.0238,42.7439,42.7939,23573000.0
2023-08-09 15:30:00,42.81,42.85,42.54,42.55,33384860.0,42.7839,42.8239,42.5141,42.5241,33384860.0
2023-08-10 09:30:00,42.16,43.39,41.84,43.37,66955990.0,42.1343,43.3636,41.8145,43.3436,66955990.0
2023-08-10 10:00:00,43.36,43.57,42.85,42.96,43454640.0,43.3336,43.5435,42.8239,42.9338,43454640.0
2023-08-10 10:30:00,42.95,43.16,42.62,42.63,36250840.0,42.9238,43.1337,42.594,42.604,36250840.0
2023-08-10 11:00:00,42.65,42.74,42.36,42.51,32048480.0,42.624,42.714,42.3342,42.4841,32048480.0
2023-08-10 11:30:00,42.53,42.72,42.13,42.25,29247540.0,42.5041,42.694,42.1043,42.2243,29247540.0
2023-08-10 12:00:00,42.25,42.5,42.13,42.38,22726850.0,42.2243,42.4741,42.1043,42.3542,22726850.0
2023-08-10 12:30:00,42.39,42.59,42.21,42.28,17843270.0,42.3642,42.5641,42.1843,42.2542,17843270.0
2023-08-10 13:00:00,42.28,42.41,42.22,42.38,13671140.0,42.2542,42.3842,42.1943,42.3542,13671140.0
2023-08-10 13:30:00,42.37,42.4,41.97,42.08,20107760.0,42.3442,42.3742,41.9444,42.0544,20107760.0
2023-08-10 14:00:00,42.08,42.48,42.07,42.41,18361750.0,42.0544,42.4541,42.0444,42.3842,18361750.0
2023-08-10 14:30:00,42.41,42.62,42.31,42.62,18633700.0,42.3842,42.594,42.2842,42.594,18633700.0
2023-08-10 15:00:00,42.62,42.63,42.41,42.43,15928760.0,42.594,42.604,42.3842,42.4042,15928760.0
2023-08-10 15:30:00,42.43,42.58,42.33,42.39,23846570.0,42.4042,42.5541,42.3042,42.3642,23846570.0
2023-08-11 09:30:00,41.77,42.02,41.43,41.54,50881610.0,41.7446,41.9944,41.4048,41.5147,50881610.0
2023-08-11 10:00:00,41.55,41.85,41.36,41.61,39532880.0,41.5247,41.8245,41.3348,41.5847,39532880.0
2023-08-11 10:30:00,41.62,41.68,41.34,41.41,26758110.0,41.5946,41.6546,41.3148,41.3848,26758110.0
2023-08-11 11:00:00,41.42,41.49,40.91,40.94,38123070.0,41.3948,41.4647,40.8851,40.9151,38123070.0
2023-08-11 11:30:00,40.94,40.98,40.64,40.93,49172510.0,40.9151,40.955,40.6152,40.9051,49172510.0
2023-08-11 12:00:00,40.94,41.17,40.88,41.05,31201170.0,40.9151,41.1449,40.8551,41.025,31201170.0
2023-08-11 12:30:00,41.06,41.19,40.77,40.9,24024340.0,41.035,41.1649,40.7452,40.8751,24024340.0
2023-08-11 13:00:00,40.91,41.12,40.87,41.11,19922380.0,40.8851,41.0949,40.8451,41.085,19922380.0
2023-08-11 13:30:00,41.1,41.12,40.9,41.03,17525100.0,41.075,41.0949,40.8751,41.005,17525100.0
2023-08-11 14:00:00,41.04,41.18,40.99,41.07,18806300.0,41.015,41.1549,40.965,41.045,18806300.0
2023-08-11 14:30:00,41.07,41.19,40.94,41.01,24279120.0,41.045,41.1649,40.9151,40.985,24279120.0
2023-08-11 15:00:00,41.01,41.05,40.89,41.02,22445720.0,40.985,41.025,40.8651,40.995,22445720.0
2023-08-11 15:30:00,41.03,41.08,40.81,40.86,28840150.0,41.005,41.055,40.7851,40.8351,28840150.0
2023-08-14 09:30:00,40.52,41.65,40.31,41.63,78166910.0,40.4953,41.6246,40.2854,41.6046,78166910.0
2023-08-14 10:00:00,41.63,42.27,41.55,41.96,62370190.0,41.6046,42.2442,41.5247,41.9344,62370190.0
2023-08-14 10:30:00,41.95,42.84,41.92,42.69,58888740.0,41.9244,42.8139,41.8945,42.664,58888740.0
2023-08-14 11:00:00,42.69,42.77,42.44,42.76,36875350.0,42.664,42.7439,42.4141,42.734,36875350.0
2023-08-14 11:30:00,42.77,43.21,42.72,43.04,42467280.0,42.7439,43.1837,42.694,43.0138,42467280.0
2023-08-14 12:00:00,43.03,43.16,42.87,42.99,27819960.0,43.0038,43.1337,42.8439,42.9638,27819960.0
2023-08-14 12:30:00,42.99,43.23,42.86,43.14,24834450.0,42.9638,43.2037,42.8339,43.1137,24834450.0
2023-08-14 13:00:00,43.14,43.6,43.11,43.47,35669520.0,43.1137,43.5734,43.0837,43.4435,35669520.0
2023-08-14 13:30:00,43.47,43.56,43.36,43.48,22523150.0,43.4435,43.5335,43.3336,43.4535,22523150.0
2023-08-14 14:00:00,43.48,43.63,43.24,43.4,24077930.0,43.4535,43.6034,43.2137,43.3736,24077930.0
2023-08-14 14:30:00,43.4,43.46,43.2,43.36,23875880.0,43.3736,43.4335,43.1737,43.3336,23875880.0
2023-08-14 15:00:00,43.37,43.5,43.32,43.41,19711830.0,43.3436,43.4735,43.2936,43.3836,19711830.0
2023-08-14 15:30:00,43.41,43.8,43.4,43.76,41655290.0,43.3836,43.7733,43.3736,43.7333,41655290.0
2023-08-15 09:30:00,44.57,45.27,43.95,44.03,116677640.0,44.5428,45.2424,43.9232,44.0032,116677640.0
2023-08-15 10:00:00,44.03,44.25,43.71,43.91,65604240.0,44.0032,44.223,43.6834,43.8832,65604240.0
2023-08-15 10:30:00,43.92,44.26,43.75,44.12,44597650.0,43.8932,44.233,43.7233,44.0931,44597650.0
2023-08-15 11:00:00,44.12,44.58,44.12,44.55,43196530.0,44.0931,44.5528,44.0931,44.5229,43196530.0
2023-08-15 11:30:00,44.52,44.74,44.46,44.74,31006600.0,44.4929,44.7127,44.4329,44.7127,31006600.0
2023-08-15 12:00:00,44.73,44.82,44.61,44.75,26513920.0,44.7028,44.7927,44.5828,44.7227,26513920.0
2023-08-15 12:30:00,44.75,44.78,44.32,44.5,25743210.0,44.7227,44.7527,44.293,44.4729,25743210.0
2023-08-15 13:00:00,44.51,44.64,44.34,44.47,21106840.0,44.4829,44.6128,44.313,44.4429,21106840.0
2023-08-15 13:30:00,44.48,44.49,44.23,44.47,19062730.0,44.4529,44.4629,44.2031,44.4429,19062730.0
2023-08-15 14:00:00,44.46,44.63,44.44,44.44,16609160.0,44.4329,44.6028,44.4129,44.4129,16609160.0
2023-08-15 14:30:00,44.45,44.67,44.43,44.59,17723850.0,44.4229,44.6428,44.4029,44.5628,17723850.0
2023-08-15 15:00:00,44.59,44.7,44.19,44.19,27158840.0,44.5628,44.6728,44.1631,44.1631,27158840.0
2023-08-15 15:30:00,44.2,44.32,43.9,43.94,46392420.0,44.1731,44.293,43.8733,43.9132,46392420.0
2023-08-16 09:30:00,44.52,44.68,44.01,44.12,64714160.0,44.4929,44.6528,43.9832,44.0931,64714160.0
2023-08-16 10:00:00,44.12,44.41,43.8,44.2,41845290.0,44.0931,44.3829,43.7733,44.1731,41845290.0
2023-08-16 10:30:00,44.19,44.35,44.0,44.18,24326110.0,44.1631,44.323,43.9732,44.1531,24326110.0
2023-08-16 11:00:00,44.17,44.32,44.07,44.13,20540480.0,44.1431,44.293,44.0432,44.1031,20540480.0
2023-08-16 11:30:00,44.13,44.23,43.77,43.82,23058310.0,44.1031,44.2031,43.7433,43.7933,23058310.0
2023-08-16 12:00:00,43.81,43.96,43.41,43.54,30155510.0,43.7833,43.9332,43.3836,43.5135,30155510.0
2023-08-16 12:30:00,43.53,43.8,43.51,43.68,20165320.0,43.5035,43.7733,43.4835,43.6534,20165320.0
2023-08-16 13:00:00,43.68,43.88,43.56,43.8,17630470.0,43.6534,43.8533,43.5335,43.7733,17630470.0
2023-08-16 13:30:00,43.8,44.08,43.76,43.88,18115790.0,43.7733,44.0531,43.7333,43.8533,18115790.0
2023-08-16 14:00:00,43.89,44.15,43.63,44.08,29005920.0,43.8633,44.1231,43.6034,44.0531,29005920.0
2023-08-16 14:30:00,44.08,44.18,43.79,43.91,22280150.0,44.0531,44.1531,43.7633,43.8832,22280150.0
2023-08-16 15:00:00,43.91,43.92,43.5,43.63,29691320.0,43.8832,43.8932,43.4735,43.6034,29691320.0
2023-08-16 15:30:00,43.64,43.77,43.45,43.48,28783090.0,43.6134,43.7433,43.4235,43.4535,28783090.0
2023-08-17 09:30:00,43.96,44.06,43.48,43.8,55183640.0,43.9332,44.0332,43.4535,43.7733,55183640.0
2023-08-17 10:00:00,43.78,43.89,43.54,43.6,32747300.0,43.7533,43.8633,43.5135,43.5734,32747300.0
2023-08-17 10:30:00,43.6,43.83,43.27,43.46,32268320.0,43.5734,43.8033,43.2436,43.4335,32268320.0
2023-08-17 11:00:00,43.47,43.58,43.28,43.36,22428380.0,43.4435,43.5535,43.2536,43.3336,22428380.0
2023-08-17 11:30:00,43.36,43.49,43.27,43.44,16913600.0,43.3336,43.4635,43.2436,43.4135,16913600.0
2023-08-17 12:00:00,43.44,43.64,43.34,43.62,16179460.0,43.4135,43.6134,43.3136,43.5934,16179460.0
2023-08-17 12:30:00,43.63,43.85,43.5,43.79,17424000.0,43.6034,43.8233,43.4735,43.7633,17424000.0
2023-08-17 13:00:00,43.79,43.82,43.67,43.69,13217240.0,43.7633,43.7933,43.6434,43.6634,13217240.0
2023-08-17 13:30:00,43.7,43.7,43.46,43.65,15509530.0,43.6734,43.6734,43.4335,43.6234,15509530.0
2023-08-17 14:00:00,43.66,43.71,43.47,43.51,14709390.0,43.6334,43.6834,43.4435,43.4835,14709390.0
2023-08-17 14:30:00,43.51,43.59,43.38,43.4,16212410.0,43.4835,43.5634,43.3536,43.3736,16212410.0
2023-08-17 15:00:00,43.4,43.44,43.0,43.23,27505940.0,43.3736,43.4135,42.9738,43.2037,27505940.0
2023-08-17 15:30:00,43.22,43.45,43.02,43.34,33482570.0,43.1937,43.4235,42.9938,43.3136,33482570.0
2023-08-18 09:30:00,42.63,42.87,41.83,41.87,74164430.0,42.604,42.8439,41.8045,41.8445,74164430.0
2023-08-18 10:00:00,41.87,42.12,41.66,41.92,50432890.0,41.8445,42.0943,41.6346,41.8945,50432890.0
2023-08-18 10:30:00,41.91,42.32,41.9,42.2,34796940.0,41.8845,42.2942,41.8745,42.1743,34796940.0
2023-08-18 11:00:00,42.2,42.64,42.2,42.39,36742980.0,42.1743,42.614,42.1743,42.3642,36742980.0
2023-08-18 11:30:00,42.38,42.85,42.23,42.77,30837510.0,42.3542,42.8239,42.2043,42.7439,30837510.0
2023-08-18 12:00:00,42.77,43.04,42.72,42.87,29697470.0,42.7439,43.0138,42.694,42.8439,29697470.0
2023-08-18 12:30:00,42.86,43.14,42.75,43.0,27365440.0,42.8339,43.1137,42.724,42.9738,27365440.0
2023-08-18 13:00:00,43.0,43.19,42.78,42.97,27029060.0,42.9738,43.1637,42.7539,42.9438,27029060.0
2023-08-18 13:30:00,42.97,43.06,42.84,43.04,16333420.0,42.9438,43.0338,42.8139,43.0138,16333420.0
2023-08-18 14:00:00,43.04,43.25,42.99,43.18,19263210.0,43.0138,43.2237,42.9638,43.1537,19263210.0
2023-08-18 14:30:00,43.17,43.51,43.16,43.31,32771490.0,43.1437,43.4835,43.1337,43.2836,32771490.0
2023-08-18 15:00:00,43.32,43.39,43.14,43.24,25607130.0,43.2936,43.3636,43.1137,43.2137,25607130.0
2023-08-18 15:30:00,43.24,43.58,43.2,43.29,40338700.0,43.2137,43.5535,43.1737,43.2636,40338700.0
2023-08-21 09:30:00,44.5,45.4,44.22,45.33,84574070.0,44.4729,45.3723,44.1931,45.3024,84574070.0
2023-08-21 10:00:00,45.33,45.59,45.06,45.16,53647080.0,45.3024,45.5622,45.0325,45.1325,53647080.0
2023-08-21 10:30:00,45.17,45.43,45.06,45.17,30249530.0,45.1425,45.4023,45.0325,45.1425,30249530.0
2023-08-21 11:00:00,45.17,45.33,44.87,45.18,31426880.0,45.1425,45.3024,44.8427,45.1525,31426880.0
2023-08-21 11:30:00,45.17,45.37,45.11,45.27,22528430.0,45.1425,45.3424,45.0825,45.2424,22528430.0
2023-08-21 12:00:00,45.26,45.66,45.25,45.64,28797750.0,45.2324,45.6322,45.2224,45.6122,28797750.0
2023-08-21 12:30:00,45.64,45.79,45.46,45.77,26238830.0,45.6122,45.7621,45.4323,45.7421,26238830.0
2023-08-21 13:00:00,45.77,46.17,45.71,46.09,31841690.0,45.7421,46.1419,45.6822,46.0619,31841690.0
2023-08-21 13:30:00,46.08,46.18,45.96,46.03,22610200.0,46.0519,46.1519,45.932,46.002,22610200.0
2023-08-21 14:00:00,46.04,46.31,46.01,46.24,28267180.0,46.012,46.2818,45.982,46.2118,28267180.0
2023-08-21 14:30:00,46.26,46.46,46.2,46.44,25144660.0,46.2318,46.4317,46.1719,46.4117,25144660.0
2023-08-21 15:00:00,46.44,46.9,46.44,46.8,44122240.0,46.4117,46.8714,46.4117,46.7715,44122240.0
2023-08-21 15:30:00,46.8,47.07,46.68,46.97,54355330.0,46.7715,47.0413,46.6516,46.9414,54355330.0
2023-08-22 09:30:00,48.14,48.19,46.21,46.28,118905650.0,48.1107,48.1606,46.1818,46.2518,118905650.0
2023-08-22 10:00:00,46.29,46.99,46.04,46.08,71072480.0,46.2618,46.9614,46.012,46.0519,71072480.0
2023-08-22 10:30:00,46.09,46.58,45.68,46.54,62180950.0,46.0619,46.5516,45.6522,46.5116,62180950.0
2023-08-22 11:00:00,46.54,46.58,45.88,45.92,38017370.0,46.5116,46.5516,45.852,45.892,38017370.0
2023-08-22 11:30:00,45.93,46.17,45.6,45.72,30148080.0,45.902,46.1419,45.5722,45.6921,30148080.0
2023-08-22 12:00:00,45.72,45.83,45.33,45.61,34431950.0,45.6921,45.8021,45.3024,45.5822,34431950.0
2023-08-22 12:30:00,45.61,45.94,45.52,45.77,29189510.0,45.5822,45.912,45.4923,45.7421,29189510.0
2023-08-22 13:00:00,45.77,45.84,45.51,45.65,23064230.0,45.7421,45.8121,45.4823,45.6222,23064230.0
2023-08-22 13:30:00,45.65,45.79,45.42,45.74,22322810.0,45.6222,45.7621,45.3923,45.7121,22322810.0
2023-08-22 14:00:00,45.77,45.99,45.46,45.95,22451190.0,45.7421,45.962,45.4323,45.922,22451190.0
2023-08-22 14:30:00,45.95,45.98,45.58,45.83,24783870.0,45.922,45.952,45.5522,45.8021,24783870.0
2023-08-22 15:00:00,45.83,46.0,45.64,45.71,32023090.0,45.8021,45.972,45.6122,45.6822,32023090.0
2023-08-22 15:30:00,45.71,45.77,45.44,45.67,44905170.0,45.6822,45.7421,45.4123,45.6422,44905170.0
2023-08-23 09:30:00,45.87,46.31,45.21,45.98,71083560.0,45.8421,46.2818,45.1825,45.952,71083560.0
2023-08-23 10:00:00,45.97,46.6,45.78,46.34,55219030.0,45.942,46.5716,45.7521,46.3118,55219030.0
2023-08-23 10:30:00,46.34,46.75,46.27,46.7,36960320.0,46.3118,46.7215,46.2418,46.6715,36960320.0
2023-08-23 11:00:00,46.69,46.78,46.51,46.58,27122060.0,46.6616,46.7515,46.4817,46.5516,27122060.0
2023-08-23 11:30:00,46.58,46.9,46.43,46.86,26287100.0,46.5516,46.8714,46.4017,46.8315,26287100.0
2023-08-23 12:00:00,46.87,46.91,46.59,46.7,21558390.0,46.8414,46.8814,46.5616,46.6715,21558390.0
2023-08-23 12:30:00,46.7,46.81,46.54,46.57,18094280.0,46.6715,46.7815,46.5116,46.5416,18094280.0
2023-08-23 13:00:00,46.57,46.8,46.47,46.79,21032750.0,46.5416,46.7715,46.4417,46.7615,21032750.0
2023-08-23 13:30:00,46.79,47.06,46.77,46.98,27486130.0,46.7615,47.0313,46.7415,46.9514,27486130.0
2023-08-23 14:00:00,46.99,47.04,46.84,46.92,20512660.0,46.9614,47.0113,46.8115,46.8914,20512660.0
2023-08-23 14:30:00,46.91,46.96,46.62,46.86,25589220.0,46.8814,46.9314,46.5916,46.8315,25589220.0
2023-08-23 15:00:00,46.87,47.05,46.73,46.94,30663110.0,46.8414,47.0213,46.7015,46.9114,30663110.0
2023-08-23 15:30:00,46.93,47.2,46.86,47.12,50721430.0,46.9014,47.1712,46.8315,47.0913,50721430.0
2023-08-24 09:30:00,50.22,50.27,48.06,48.35,179421570.0,50.1894,50.2394,48.0307,48.3205,179421570.0
2023-08-24 10:00:00,48.36,49.05,48.03,48.03,92801620.0,48.3305,49.0201,48.0007,48.0007,92801620.0
2023-08-24 10:30:00,48.04,48.51,47.71,47.81,77115200.0,48.0107,48.4804,47.6809,47.7809,77115200.0
2023-08-24 11:00:00,47.82,48.05,47.47,47.98,63404700.0,47.7909,48.0207,47.4411,47.9508,63404700.0
2023-08-24 11:30:00,47.98,48.14,47.7,47.91,41090860.0,47.9508,48.1107,47.6709,47.8808,41090860.0
2023-08-24 12:00:00,47.92,48.55,47.85,48.44,46438250.0,47.8908,48.5204,47.8208,48.4105,46438250.0
2023-08-24 12:30:00,48.44,48.95,48.43,48.52,48113900.0,48.4105,48.9202,48.4005,48.4904,48113900.0
2023-08-24 13:00:00,48.53,48.76,48.18,48.34,36231480.0,48.5004,48.7303,48.1506,48.3106,36231480.0
2023-08-24 13:30:00,48.33,48.69,48.3,48.45,30828370.0,48.3006,48.6603,48.2706,48.4205,30828370.0
2023-08-24 14:00:00,48.45,48.7,48.43,48.47,27937970.0,48.4205,48.6703,48.4005,48.4405,27937970.0
2023-08-24 14:30:00,48.47,48.57,47.83,48.07,35121800.0,48.4405,48.5404,47.8009,48.0407,35121800.0
2023-08-24 15:00:00,48.06,48.11,47.41,47.44,45191580.0,48.0307,48.0807,47.3811,47.4111,45191580.0
2023-08-24 15:30:00,47.45,47.56,47.16,47.16,77083130.0,47.4211,47.531,47.1313,47.1313,77083130.0
2023-08-25 09:30:00,47.01,47.47,46.24,47.02,93707790.0,46.9814,47.4411,46.2118,46.9914,93707790.0
2023-08-25 10:00:00,47.02,47.81,46.7,47.06,76033870.0,46.9914,47.7809,46.6715,47.0313,76033870.0
2023-08-25 10:30:00,47.06,47.19,45.25,45.32,81510980.0,47.0313,47.1613,45.2224,45.2924,81510980.0
2023-08-25 11:00:00,45.32,46.07,45.3,45.82,75859430.0,45.2924,46.0419,45.2724,45.7921,75859430.0
2023-08-25 11:30:00,45.82,46.01,45.02,45.15,59450510.0,45.7921,45.982,44.9926,45.1225,59450510.0
2023-08-25 12:00:00,45.13,45.48,45.06,45.45,44923530.0,45.1025,45.4523,45.0325,45.4223,44923530.0
2023-08-25 12:30:00,45.45,45.74,45.26,45.43,37908880.0,45.4223,45.7121,45.2324,45.4023,37908880.0
2023-08-25 13:00:00,45.43,45.67,45.23,45.36,28799040.0,45.4023,45.6422,45.2024,45.3324,28799040.0
2023-08-25 13:30:00,45.36,45.44,45.21,45.38,22313370.0,45.3324,45.4123,45.1825,45.3524,22313370.0
2023-08-25 14:00:00,45.37,45.96,45.3,45.94,35586620.0,45.3424,45.932,45.2724,45.912,35586620.0
2023-08-25 14:30:00,45.94,46.22,45.73,46.2,41039200.0,45.912,46.1918,45.7021,46.1719,41039200.0
2023-08-25 15:00:00,46.19,46.36,46.04,46.13,45720100.0,46.1619,46.3318,46.012,46.1019,45720100.0
2023-08-25 15:30:00,46.13,46.19,45.77,46.02,49469840.0,46.1019,46.1619,45.7421,45.992,49469840.0
2023-08-28 09:30:00,46.48,46.5,44.89,45.38,84735930.0,46.4517,46.4717,44.8627,45.3524,84735930.0
2023-08-28 10:00:00,45.37,45.69,45.27,45.64,45309450.0,45.3424,45.6622,45.2424,45.6122,45309450.0
2023-08-28 10:30:00,45.64,45.9,45.27,45.56,41416290.0,45.6122,45.872,45.2424,45.5322,41416290.0
2023-08-28 11:00:00,45.57,46.02,45.51,45.89,37184710.0,45.5422,45.992,45.4823,45.862,37184710.0
2023-08-28 11:30:00,45.88,45.98,45.49,45.74,28012870.0,45.852,45.952,45.4623,45.7121,28012870.0
2023-08-28 12:00:00,45.74,45.93,45.69,45.89,21104590.0,45.7121,45.902,45.6622,45.862,21104590.0
2023-08-28 12:30:00,45.89,46.36,45.83,46.35,34881020.0,45.862,46.3318,45.8021,46.3218,34881020.0
2023-08-28 13:00:00,46.35,46.86,46.34,46.79,45912200.0,46.3218,46.8315,46.3118,46.7615,45912200.0
2023-08-28 13:30:00,46.79,46.96,46.36,46.49,41824880.0,46.7615,46.9314,46.3318,46.4617,41824880.0
2023-08-28 14:00:00,46.49,46.74,46.43,46.65,27899680.0,46.4617,46.7115,46.4017,46.6216,27899680.0
2023-08-28 14:30:00,46.66,46.87,46.55,46.83,28348680.0,46.6316,46.8414,46.5216,46.8015,28348680.0
2023-08-28 15:00:00,46.83,46.89,46.46,46.58,30045830.0,46.8015,46.8614,46.4317,46.5516,30045830.0
2023-08-28 15:30:00,46.58,46.98,46.55,46.83,43312800.0,46.5516,46.9514,46.5216,46.8015,43312800.0
2023-08-29 09:30:00,46.66,47.39,46.39,47.37,73788950.0,46.6316,47.3611,46.3617,47.3411,73788950.0
2023-08-29 10:00:00,47.38,48.24,47.38,48.15,75306500.0,47.3511,48.2106,47.3511,48.1207,75306500.0
2023-08-29 10:30:00,48.15,48.54,48.14,48.24,61363440.0,48.1207,48.5104,48.1107,48.2106,61363440.0
2023-08-29 11:00:00,48.23,48.48,48.13,48.41,32418300.0,48.2006,48.4505,48.1007,48.3805,32418300.0
2023-08-29 11:30:00,48.41,48.71,48.37,48.59,39295800.0,48.3805,48.6803,48.3405,48.5604,39295800.0
2023-08-29 12:00:00,48.6,48.92,48.46,48.84,36582850.0,48.5704,48.8902,48.4305,48.8102,36582850.0
2023-08-29 12:30:00,48.83,49.08,48.66,48.83,33231120.0,48.8003,49.0501,48.6304,48.8003,33231120.0
2023-08-29 13:00:00,48.83,48.95,48.72,48.92,23690980.0,48.8003,48.9202,48.6903,48.8902,23690980.0
2023-08-29 13:30:00,48.92,49.05,48.82,48.9,30354780.0,48.8902,49.0201,48.7903,48.8702,30354780.0
2023-08-29 14:00:00,48.9,49.06,48.81,48.96,23470360.0,48.8702,49.0301,48.7803,48.9302,23470360.0
2023-08-29 14:30:00,48.97,49.02,48.85,48.92,24264180.0,48.9402,48.9901,48.8202,48.8902,24264180.0
2023-08-29 15:00:00,48.92,48.99,48.83,48.9,23115850.0,48.8902,48.9602,48.8003,48.8702,23115850.0
2023-08-29 15:30:00,48.9,48.9,48.52,48.78,49690130.0,48.8702,48.8702,48.4904,48.7503,49690130.0
2023-08-30 09:30:00,49.04,49.5,48.43,48.95,91326210.0,49.0101,49.4698,48.4005,48.9202,91326210.0
2023-08-30 10:00:00,48.96,49.39,48.64,48.87,58864790.0,48.9302,49.3599,48.6104,48.8402,58864790.0
2023-08-30 10:30:00,48.88,49.62,48.87,49.57,53172360.0,48.8502,49.5898,48.8402,49.5398,53172360.0
2023-08-30 11:00:00,49.58,49.77,49.39,49.5,45334500.0,49.5498,49.7397,49.3599,49.4698,45334500.0
2023-08-30 11:30:00,49.5,49.64,49.36,49.51,29265230.0,49.4698,49.6098,49.3299,49.4798,29265230.0
2023-08-30 12:00:00,49.51,49.75,49.48,49.68,27131570.0,49.4798,49.7197,49.4499,49.6497,27131570.0
2023-08-30 12:30:00,49.68,49.85,49.62,49.73,27150370.0,49.6497,49.8196,49.5898,49.6997,27150370.0
2023-08-30 13:00:00,49.72,49.9,49.68,49.8,23617790.0,49.6897,49.8696,49.6497,49.7697,23617790.0
2023-08-30 13:30:00,49.8,49.93,49.52,49.63,26481340.0,49.7697,49.8996,49.4898,49.5998,26481340.0
2023-08-30 14:00:00,49.62,49.68,49.08,49.11,43520260.0,49.5898,49.6497,49.0501,49.0801,43520260.0
2023-08-30 14:30:00,49.12,49.6,49.1,49.51,31595940.0,49.0901,49.5698,49.0701,49.4798,31595940.0
2023-08-30 15:00:00,49.5,49.57,49.0,49.05,32507280.0,49.4698,49.5398,48.9701,49.0201,32507280.0
2023-08-30 15:30:00,49.05,49.29,48.93,49.27,36609020.0,49.0201,49.26,48.9002,49.24,36609020.0
2023-08-31 09:30:00,49.38,49.74,49.19,49.7,61270890.0,49.3499,49.7097,49.16,49.6697,61270890.0
2023-08-31 10:00:00,49.71,49.74,49.31,49.61,30800490.0,49.6797,49.7097,49.28,49.5798,30800490.0
2023-08-31 10:30:00,49.62,49.7,49.28,49.5,27836190.0,49.5898,49.6697,49.25,49.4698,27836190.0
2023-08-31 11:00:00,49.5,49.66,49.41,49.56,22121900.0,49.4698,49.6297,49.3799,49.5298,22121900.0
2023-08-31 11:30:00,49.55,49.67,49.44,49.64,18347160.0,49.5198,49.6397,49.4099,49.6098,18347160.0
2023-08-31 12:00:00,49.64,49.65,49.14,49.22,27116710.0,49.6098,49.6198,49.1101,49.19,27116710.0
2023-08-31 12:30:00,49.24,49.31,48.96,49.16,26935890.0,49.21,49.28,48.9302,49.1301,26935890.0
2023-08-31 13:00:00,49.16,49.43,49.11,49.4,19905670.0,49.1301,49.3999,49.0801,49.3699,19905670.0
2023-08-31 13:30:00,49.4,49.44,49.16,49.28,16272410.0,49.3699,49.4099,49.1301,49.25,16272410.0
2023-08-31 14:00:00,49.28,49.49,49.27,49.42,17147500.0,49.25,49.4599,49.24,49.3899,17147500.0
2023-08-31 14:30:00,49.42,49.52,49.29,49.46,22728880.0,49.3899,49.4898,49.26,49.4299,22728880.0
2023-08-31 15:00:00,49.46,49.66,49.45,49.6,23569470.0,49.4299,49.6297,49.4199,49.5698,23569470.0
2023-08-31 15:30:00,49.61,49.71,49.36,49.37,36034090.0,49.5798,49.6797,49.3299,49.3399,36034090.0
2023-09-01 09:30:00,49.77,49.8,48.46,48.91,69340950.0,49.7397,49.7697,48.4305,48.8802,69340950.0
2023-09-01 10:00:00,48.92,49.02,48.65,48.8,36459710.0,48.8902,48.9901,48.6204,48.7703,36459710.0
2023-09-01 10:30:00,48.8,48.82,48.31,48.34,38688460.0,48.7703,48.7903,48.2806,48.3106,38688460.0
2023-09-01 11:00:00,48.34,48.61,48.14,48.42,33296930.0,48.3106,48.5804,48.1107,48.3905,33296930.0
2023-09-01 11:30:00,48.42,48.61,48.21,48.29,21721490.0,48.3905,48.5804,48.1806,48.2606,21721490.0
2023-09-01 12:00:00,48.27,48.57,48.24,48.49,18174270.0,48.2406,48.5404,48.2106,48.4605,18174270.0
2023-09-01 12:30:00,48.49,48.8,48.41,48.74,18480940.0,48.4605,48.7703,48.3805,48.7103,18480940.0
2023-09-01 13:00:00,48.74,48.8,48.55,48.58,17269610.0,48.7103,48.7703,48.5204,48.5504,17269610.0
2023-09-01 13:30:00,48.57,48.73,48.5,48.66,13220700.0,48.5404,48.7003,48.4705,48.6304,13220700.0
2023-09-01 14:00:00,48.66,48.72,48.43,48.47,13384180.0,48.6304,48.6903,48.4005,48.4405,13384180.0
2023-09-01 14:30:00,48.47,48.63,48.35,48.62,18484580.0,48.4405,48.6004,48.3205,48.5904,18484580.0
2023-09-01 15:00:00,48.62,48.66,48.49,48.64,16008930.0,48.5904,48.6304,48.4605,48.6104,16008930.0
2023-09-01 15:30:00,48.65,48.67,48.43,48.51,26167930.0,48.6204,48.6403,48.4005,48.4804,26167930.0
2023-09-05 09:30:00,48.23,48.79,47.86,48.25,57303810.0,48.2006,48.7603,47.8308,48.2206,57303810.0
2023-09-05 10:00:00,48.25,48.45,47.96,48.31,34521900.0,48.2206,48.4205,47.9308,48.2806,34521900.0
2023-09-05 10:30:00,48.31,48.59,48.28,48.44,24776940.0,48.2806,48.5604,48.2506,48.4105,24776940.0
2023-09-05 11:00:00,48.44,48.67,48.39,48.4,20652380.0,48.4105,48.6403,48.3605,48.3705,20652380.0
2023-09-05 11:30:00,48.4,48.44,48.1,48.27,18502860.0,48.3705,48.4105,48.0707,48.2406,18502860.0
2023-09-05 12:00:00,48.26,48.44,48.22,48.33,13835480.0,48.2306,48.4105,48.1906,48.3006,13835480.0
2023-09-05 12:30:00,48.33,48.54,48.32,48.44,10984130.0,48.3006,48.5104,48.2906,48.4105,10984130.0
2023-09-05 13:00:00,48.44,48.45,48.31,48.4,8122150.0,48.4105,48.4205,48.2806,48.3705,8122150.0
2023-09-05 13:30:00,48.4,48.57,48.38,48.47,12535830.0,48.3705,48.5404,48.3505,48.4405,12535830.0
2023-09-05 14:00:00,48.48,48.77,48.46,48.75,15485890.0,48.4505,48.7403,48.4305,48.7203,15485890.0
2023-09-05 14:30:00,48.75,48.8,48.61,48.73,14691180.0,48.7203,48.7703,48.5804,48.7003,14691180.0
2023-09-05 15:00:00,48.74,48.76,48.56,48.75,14311090.0,48.7103,48.7303,48.5304,48.7203,14311090.0
2023-09-05 15:30:00,48.76,48.85,48.52,48.55,24657360.0,48.7303,48.8202,48.4904,48.5204,24657360.0
2023-09-06 09:30:00,48.46,48.55,47.71,47.72,44980250.0,48.4346,48.5245,47.685,47.695,44980250.0
2023-09-06 10:00:00,47.71,47.72,46.86,46.88,67604080.0,47.685,47.695,46.8354,46.8554,67604080.0
2023-09-06 10:30:00,46.89,47.16,46.83,46.91,28290790.0,46.8654,47.1353,46.8054,46.8854,28290790.0
2023-09-06 11:00:00,46.91,46.99,46.65,46.91,32905990.0,46.8854,46.9654,46.6255,46.8854,32905990.0
2023-09-06 11:30:00,46.91,47.05,46.76,46.82,17618500.0,46.8854,47.0253,46.7355,46.7955,17618500.0
2023-09-06 12:00:00,46.82,46.87,46.66,46.72,18234770.0,46.7955,46.8454,46.6355,46.6955,18234770.0
2023-09-06 12:30:00,46.72,46.87,46.59,46.74,19239220.0,46.6955,46.8454,46.5656,46.7155,19239220.0
2023-09-06 13:00:00,46.74,47.08,46.68,47.02,24072970.0,46.7155,47.0553,46.6555,46.9953,24072970.0
2023-09-06 13:30:00,47.02,47.19,46.97,47.08,18241260.0,46.9953,47.1653,46.9454,47.0553,18241260.0
2023-09-06 14:00:00,47.09,47.11,46.93,47.1,14603810.0,47.0653,47.0853,46.9054,47.0753,14603810.0
2023-09-06 14:30:00,47.11,47.14,46.97,46.99,12599550.0,47.0853,47.1153,46.9454,46.9654,12599550.0
2023-09-06 15:00:00,46.99,47.08,46.85,46.92,18217650.0,46.9654,47.0553,46.8254,46.8954,18217650.0
2023-09-06 15:30:00,46.92,47.1,46.88,47.06,26470730.0,46.8954,47.0753,46.8554,47.0353,26470730.0
2023-09-07 09:30:00,45.52,46.04,45.15,45.64,69684910.0,45.4961,46.0159,45.1263,45.6161,69684910.0
2023-09-07 10:00:00,45.65,45.89,45.37,45.81,29884300.0,45.6261,45.8659,45.3462,45.786,29884300.0
2023-09-07 10:30:00,45.82,45.98,45.44,45.73,29199800.0,45.796,45.9559,45.4162,45.706,29199800.0
2023-09-07 11:00:00,45.74,45.91,45.57,45.63,19150680.0,45.716,45.8859,45.5461,45.6061,19150680.0
2023-09-07 11:30:00,45.63,45.78,45.54,45.6,16646090.0,45.6061,45.756,45.5161,45.5761,16646090.0
2023-09-07 12:00:00,45.58,45.87,45.56,45.8,14342460.0,45.5561,45.846,45.5361,45.776,14342460.0
2023-09-07 12:30:00,45.8,45.89,45.62,45.64,11922670.0,45.776,45.8659,45.5961,45.6161,11922670.0
2023-09-07 13:00:00,45.64,45.7,45.59,45.66,10857540.0,45.6161,45.676,45.5661,45.6361,10857540.0
2023-09-07 13:30:00,45.66,45.88,45.56,45.85,15780570.0,45.6361,45.8559,45.5361,45.826,15780570.0
2023-09-07 14:00:00,45.85,45.98,45.81,45.84,15329030.0,45.826,45.9559,45.786,45.816,15329030.0
2023-09-07 14:30:00,45.83,46.28,45.81,46.26,21159920.0,45.806,46.2557,45.786,46.2357,21159920.0
2023-09-07 15:00:00,46.26,46.34,46.1,46.26,21240860.0,46.2357,46.3157,46.0758,46.2357,21240860.0
2023-09-07 15:30:00,46.26,46.32,46.06,46.22,25421610.0,46.2357,46.2957,46.0359,46.1958,25421610.0
2023-09-08 09:30:00,45.97,46.61,45.83,46.21,47578970.0,45.9459,46.5856,45.806,46.1858,47578970.0
2023-09-08 10:00:00,46.21,46.37,45.96,46.07,25347430.0,46.1858,46.3457,45.9359,46.0458,25347430.0
2023-09-08 10:30:00,46.09,46.12,45.31,45.32,33335860.0,46.0658,46.0958,45.2862,45.2962,33335860.0
2023-09-08 11:00:00,45.31,45.73,45.27,45.67,28283300.0,45.2862,45.706,45.2463,45.6461,28283300.0
2023-09-08 11:30:00,45.68,45.89,45.62,45.82,21314390.0,45.6561,45.8659,45.5961,45.796,21314390.0
2023-09-08 12:00:00,45.82,46.05,45.74,45.97,21584050.0,45.796,46.0259,45.716,45.9459,21584050.0
2023-09-08 12:30:00,45.97,46.02,45.67,45.77,17875580.0,45.9459,45.9959,45.6461,45.746,17875580.0
2023-09-08 13:00:00,45.76,45.77,45.56,45.69,15913890.0,45.736,45.746,45.5361,45.666,15913890.0
2023-09-08 13:30:00,45.69,45.8,45.47,45.52,16450320.0,45.666,45.776,45.4462,45.4961,16450320.0
2023-09-08 14:00:00,45.52,45.69,45.34,45.44,22129930.0,45.4961,45.666,45.3162,45.4162,22129930.0
2023-09-08 14:30:00,45.45,45.58,45.33,45.42,18664980.0,45.4262,45.5561,45.3062,45.3962,18664980.0
2023-09-08 15:00:00,45.41,45.6,45.38,45.41,19450880.0,45.3862,45.5761,45.3562,45.3862,19450880.0
2023-09-08 15:30:00,45.42,45.57,45.38,45.57,33070010.0,45.3962,45.5461,45.3562,45.5461,33070010.0
2023-09-11 09:30:00,46.15,46.16,44.51,44.59,77739070.0,46.1258,46.1358,44.4867,44.5666,77739070.0
2023-09-11 10:00:00,44.6,44.84,44.31,44.64,39171520.0,44.5766,44.8165,44.2868,44.6166,39171520.0
2023-09-11 10:30:00,44.63,44.98,44.51,44.62,36068720.0,44.6066,44.9564,44.4867,44.5966,36068720.0
2023-09-11 11:00:00,44.62,44.83,44.52,44.75,23031250.0,44.5966,44.8065,44.4967,44.7265,23031250.0
2023-09-11 11:30:00,44.76,44.8,44.51,44.59,16458550.0,44.7365,44.7765,44.4867,44.5666,16458550.0
2023-09-11 12:00:00,44.6,44.71,44.46,44.68,15943780.0,44.5766,44.6866,44.4367,44.6566,15943780.0
2023-09-11 12:30:00,44.68,44.78,44.58,44.74,13223630.0,44.6566,44.7565,44.5566,44.7165,13223630.0
2023-09-11 13:00:00,44.74,45.05,44.73,44.96,21975240.0,44.7165,45.0264,44.7065,44.9364,21975240.0
2023-09-11 13:30:00,44.96,45.15,44.95,45.14,17135690.0,44.9364,45.1263,44.9264,45.1163,17135690.0
2023-09-11 14:00:00,45.14,45.15,44.91,44.97,13603790.0,45.1163,45.1263,44.8865,44.9464,13603790.0
2023-09-11 14:30:00,44.98,45.08,44.92,45.03,13785270.0,44.9564,45.0564,44.8965,45.0064,13785270.0
2023-09-11 15:00:00,45.04,45.31,44.98,45.29,19208870.0,45.0164,45.2862,44.9564,45.2663,19208870.0
2023-09-11 15:30:00,45.29,45.33,45.08,45.18,23684440.0,45.2663,45.3062,45.0564,45.1563,23684440.0
2023-09-12 09:30:00,44.74,45.56,44.53,45.46,51648220.0,44.7165,45.5361,44.5067,45.4362,51648220.0
2023-09-12 10:00:00,45.46,45.67,45.01,45.07,31640510.0,45.4362,45.6461,44.9864,45.0464,31640510.0
2023-09-12 10:30:00,45.06,45.29,44.96,45.07,22469060.0,45.0364,45.2663,44.9364,45.0464,22469060.0
2023-09-12 11:00:00,45.07,45.27,44.94,45.26,18328050.0,45.0464,45.2463,44.9164,45.2363,18328050.0
2023-09-12 11:30:00,45.27,45.48,45.26,45.38,15035900.0,45.2463,45.4562,45.2363,45.3562,15035900.0
2023-09-12 12:00:00,45.39,45.47,45.26,45.33,11362770.0,45.3662,45.4462,45.2363,45.3062,11362770.0
2023-09-12 12:30:00,45.34,45.46,45.27,45.34,9364720.0,45.3162,45.4362,45.2463,45.3162,9364720.0
2023-09-12 13:00:00,45.33,45.37,45.1,45.32,13386640.0,45.3062,45.3462,45.0764,45.2962,13386640.0
2023-09-12 13:30:00,45.32,45.45,45.14,45.2,13289820.0,45.2962,45.4262,45.1163,45.1763,13289820.0
2023-09-12 14:00:00,45.2,45.34,45.14,45.3,12156150.0,45.1763,45.3162,45.1163,45.2763,12156150.0
2023-09-12 14:30:00,45.3,45.31,45.03,45.08,12074670.0,45.2763,45.2862,45.0064,45.0564,12074670.0
2023-09-12 15:00:00,45.07,45.12,44.88,44.92,12830900.0,45.0464,45.0963,44.8565,44.8965,12830900.0
2023-09-12 15:30:00,44.92,45.05,44.82,44.87,20921450.0,44.8965,45.0264,44.7965,44.8465,20921450.0
2023-09-13 09:30:00,44.6,45.56,44.5,45.26,48526370.0,44.5766,45.5361,44.4767,45.2363,48526370.0
2023-09-13 10:00:00,45.26,45.3,44.83,45.2,26843730.0,45.2363,45.2763,44.8065,45.1763,26843730.0
2023-09-13 10:30:00,45.19,45.46,45.07,45.18,23663290.0,45.1663,45.4362,45.0464,45.1563,23663290.0
2023-09-13 11:00:00,45.18,45.67,45.17,45.65,23810950.0,45.1563,45.6461,45.1463,45.6261,23810950.0
2023-09-13 11:30:00,45.65,45.81,45.41,45.7,29356860.0,45.6261,45.786,45.3862,45.676,29356860.0
2023-09-13 12:00:00,45.71,45.71,45.46,45.64,12822600.0,45.686,45.686,45.4362,45.6161,12822600.0
2023-09-13 12:30:00,45.65,45.87,45.51,45.74,18349100.0,45.6261,45.846,45.4861,45.716,18349100.0
2023-09-13 13:00:00,45.75,45.84,45.66,45.79,13081860.0,45.726,45.816,45.6361,45.766,13081860.0
2023-09-13 13:30:00,45.79,45.93,45.67,45.82,13540640.0,45.766,45.9059,45.6461,45.796,13540640.0
2023-09-13 14:00:00,45.82,45.85,45.6,45.65,13111160.0,45.796,45.826,45.5761,45.6261,13111160.0
2023-09-13 14:30:00,45.65,45.67,45.33,45.44,18289210.0,45.6261,45.6461,45.3062,45.4162,18289210.0
2023-09-13 15:00:00,45.44,45.49,45.19,45.45,19108090.0,45.4162,45.4662,45.1663,45.4262,19108090.0
2023-09-13 15:30:00,45.45,45.54,45.36,45.5,23284290.0,45.4262,45.5161,45.3362,45.4761,23284290.0
2023-09-14 09:30:00,45.94,45.99,45.38,45.68,46527690.0,45.9159,45.9659,45.3562,45.6561,46527690.0
2023-09-14 10:00:00,45.69,45.72,45.31,45.52,28464100.0,45.666,45.696,45.2862,45.4961,28464100.0
2023-09-14 10:30:00,45.52,45.84,45.48,45.66,22379460.0,45.4961,45.816,45.4562,45.6361,22379460.0
2023-09-14 11:00:00,45.66,45.89,45.66,45.76,17803770.0,45.6361,45.8659,45.6361,45.736,17803770.0
2023-09-14 11:30:00,45.76,45.79,45.55,45.7,11789650.0,45.736,45.766,45.5261,45.676,11789650.0
2023-09-14 12:00:00,45.7,45.81,45.51,45.52,16331110.0,45.676,45.786,45.4861,45.4961,16331110.0
2023-09-14 12:30:00,45.52,45.64,45.41,45.56,13655890.0,45.4961,45.6161,45.3862,45.5361,13655890.0
2023-09-14 13:00:00,45.55,45.59,45.35,45.37,11489490.0,45.5261,45.5661,45.3262,45.3462,11489490.0
2023-09-14 13:30:00,45.37,45.46,45.21,45.22,12670420.0,45.3462,45.4362,45.1863,45.1963,12670420.0
2023-09-14 14:00:00,45.21,45.33,45.13,45.24,15657330.0,45.1863,45.3062,45.1063,45.2163,15657330.0
2023-09-14 14:30:00,45.24,45.45,45.19,45.43,14405790.0,45.2163,45.4262,45.1663,45.4062,14405790.0
2023-09-14 15:00:00,45.43,45.59,45.39,45.42,19627110.0,45.4062,45.5661,45.3662,45.3962,19627110.0
2023-09-14 15:30:00,45.43,45.66,45.37,45.59,26012490.0,45.4062,45.6361,45.3462,45.5661,26012490.0
2023-09-15 09:30:00,45.34,45.6,44.81,44.93,55705580.0,45.3162,45.5761,44.7865,44.9064,55705580.0
2023-09-15 10:00:00,44.93,45.02,44.59,44.69,28362560.0,44.9064,44.9964,44.5666,44.6666,28362560.0
2023-09-15 10:30:00,44.68,44.78,44.26,44.26,28500110.0,44.6566,44.7565,44.2368,44.2368,28500110.0
2023-09-15 11:00:00,44.26,44.44,44.2,44.24,25146900.0,44.2368,44.4167,44.1768,44.2168,25146900.0
2023-09-15 11:30:00,44.24,44.32,44.07,44.18,21669010.0,44.2168,44.2968,44.0469,44.1568,21669010.0
2023-09-15 12:00:00,44.18,44.31,44.17,44.27,13955390.0,44.1568,44.2868,44.1468,44.2468,13955390.0
2023-09-15 12:30:00,44.27,44.49,44.25,44.44,17871850.0,44.2468,44.4667,44.2268,44.4167,17871850.0
2023-09-15 13:00:00,44.44,44.45,43.94,43.99,19366700.0,44.4167,44.4267,43.917,43.9669,19366700.0
2023-09-15 13:30:00,43.98,44.1,43.9,44.03,19541630.0,43.9569,44.0769,43.877,44.0069,19541630.0
2023-09-15 14:00:00,44.04,44.04,43.82,43.87,15923730.0,44.0169,44.0169,43.797,43.847,15923730.0
2023-09-15 14:30:00,43.87,44.07,43.81,43.91,17991670.0,43.847,44.0469,43.787,43.887,17991670.0
2023-09-15 15:00:00,43.91,44.09,43.82,44.06,20055870.0,43.887,44.0669,43.797,44.0369,20055870.0
2023-09-15 15:30:00,44.06,44.16,43.84,43.9,33379940.0,44.0369,44.1368,43.817,43.877,33379940.0
2023-09-18 09:30:00,42.75,43.56,42.0,43.32,94130340.0,42.7276,43.5372,41.978,43.2973,94130340.0
2023-09-18 10:00:00,43.32,43.82,43.18,43.61,46807100.0,43.2973,43.797,43.1574,43.5871,46807100.0
2023-09-18 10:30:00,43.62,43.87,43.37,43.84,28628280.0,43.5971,43.847,43.3473,43.817,28628280.0
2023-09-18 11:00:00,43.84,43.9,43.51,43.65,26381230.0,43.817,43.877,43.4872,43.6271,26381230.0
2023-09-18 11:30:00,43.65,43.95,43.58,43.86,23247970.0,43.6271,43.927,43.5572,43.837,23247970.0
2023-09-18 12:00:00,43.85,44.24,43.75,44.17,23326820.0,43.827,44.2168,43.7271,44.1468,23326820.0
2023-09-18 12:30:00,44.17,44.2,43.91,43.93,16234240.0,44.1468,44.1768,43.887,43.907,16234240.0
2023-09-18 13:00:00,43.93,44.06,43.78,44.02,18735960.0,43.907,44.0369,43.757,43.9969,18735960.0
2023-09-18 13:30:00,44.02,44.16,44.01,44.05,15667780.0,43.9969,44.1368,43.9869,44.0269,15667780.0
2023-09-18 14:00:00,44.05,44.2,43.96,43.98,14849900.0,44.0269,44.1768,43.937,43.9569,14849900.0
2023-09-18 14:30:00,43.98,44.13,43.73,43.79,16151040.0,43.9569,44.1069,43.7071,43.767,16151040.0
2023-09-18 15:00:00,43.79,43.92,43.71,43.8,16453280.0,43.767,43.897,43.6871,43.777,16453280.0
2023-09-18 15:30:00,43.8,43.98,43.69,43.96,29301220.0,43.777,43.9569,43.6671,43.937,29301220.0
2023-09-19 09:30:00,43.83,43.97,43.32,43.44,45322730.0,43.807,43.9469,43.2973,43.4172,45322730.0
2023-09-19 10:00:00,43.45,43.74,43.32,43.56,30538970.0,43.4272,43.7171,43.2973,43.5372,30538970.0
2023-09-19 10:30:00,43.55,43.56,43.09,43.16,30343100.0,43.5272,43.5372,43.0674,43.1374,30343100.0
2023-09-19 11:00:00,43.16,43.36,43.14,43.25,21586560.0,43.1374,43.3373,43.1174,43.2273,21586560.0
2023-09-19 11:30:00,43.24,43.34,43.11,43.24,16732940.0,43.2173,43.3173,43.0874,43.2173,16732940.0
2023-09-19 12:00:00,43.23,43.24,43.0,43.19,15528510.0,43.2073,43.2173,42.9775,43.1674,15528510.0
2023-09-19 12:30:00,43.19,43.34,43.16,43.32,12897220.0,43.1674,43.3173,43.1374,43.2973,12897220.0
2023-09-19 13:00:00,43.32,43.49,43.29,43.4,13490350.0,43.2973,43.4672,43.2673,43.3772,13490350.0
2023-09-19 13:30:00,43.4,43.67,43.4,43.61,16720430.0,43.3772,43.6471,43.3772,43.5871,16720430.0
2023-09-19 14:00:00,43.61,43.7,43.46,43.59,18536010.0,43.5871,43.6771,43.4372,43.5671,18536010.0
2023-09-19 14:30:00,43.58,43.79,43.45,43.47,17802050.0,43.5572,43.767,43.4272,43.4472,17802050.0
2023-09-19 15:00:00,43.46,43.57,43.38,43.53,16435700.0,43.4372,43.5472,43.3573,43.5072,16435700.0
2023-09-19 15:30:00,43.53,43.62,43.43,43.51,18401390.0,43.5072,43.5971,43.4072,43.4872,18401390.0
2023-09-20 09:30:00,43.6,43.9,43.28,43.75,41073870.0,43.5771,43.877,43.2573,43.7271,41073870.0
2023-09-20 10:00:00,43.75,43.76,43.44,43.49,24608030.0,43.7271,43.7371,43.4172,43.4672,24608030.0
2023-09-20 10:30:00,43.47,43.64,43.38,43.42,15704190.0,43.4472,43.6171,43.3573,43.3972,15704190.0
2023-09-20 11:00:00,43.42,43.5,43.27,43.34,15433780.0,43.3972,43.4772,43.2473,43.3173,15433780.0
2023-09-20 11:30:00,43.33,43.55,43.32,43.55,15569520.0,43.3073,43.5272,43.2973,43.5272,15569520.0
2023-09-20 12:00:00,43.54,43.6,43.47,43.51,9094770.0,43.5172,43.5771,43.4472,43.4872,9094770.0
2023-09-20 12:30:00,43.51,43.57,43.46,43.49,7231550.0,43.4872,43.5472,43.4372,43.4672,7231550.0
2023-09-20 13:00:00,43.49,43.5,43.19,43.21,12396660.0,43.4672,43.4772,43.1674,43.1873,12396660.0
2023-09-20 13:30:00,43.21,43.3,43.11,43.24,11917410.0,43.1873,43.2773,43.0874,43.2173,11917410.0
2023-09-20 14:00:00,43.24,43.24,42.91,43.1,22181070.0,43.2173,43.2173,42.8875,43.0774,22181070.0
2023-09-20 14:30:00,43.11,43.39,42.92,43.07,24639140.0,43.0874,43.3673,42.8975,43.0474,24639140.0
2023-09-20 15:00:00,43.06,43.16,42.74,42.83,22156650.0,43.0374,43.1374,42.7176,42.8075,22156650.0
2023-09-20 15:30:00,42.83,42.86,42.22,42.23,42951750.0,42.8075,42.8375,42.1979,42.2079,42951750.0
2023-09-21 09:30:00,41.59,42.1,41.32,41.32,66794760.0,41.5682,42.0779,41.2983,41.2983,66794760.0
2023-09-21 10:00:00,41.36,41.8,41.27,41.79,44140080.0,41.3383,41.7781,41.2484,41.7681,44140080.0
2023-09-21 10:30:00,41.79,41.83,41.56,41.61,29869630.0,41.7681,41.8081,41.5382,41.5882,29869630.0
2023-09-21 11:00:00,41.6,41.72,41.39,41.43,21031660.0,41.5782,41.6981,41.3683,41.4083,21031660.0
2023-09-21 11:30:00,41.43,41.6,41.33,41.38,16904150.0,41.4083,41.5782,41.3083,41.3583,16904150.0
2023-09-21 12:00:00,41.38,41.5,41.29,41.46,16951350.0,41.3583,41.4782,41.2684,41.4383,16951350.0
2023-09-21 12:30:00,41.46,41.55,41.35,41.35,12383770.0,41.4383,41.5282,41.3283,41.3283,12383770.0
2023-09-21 13:00:00,41.36,41.66,41.32,41.57,17229320.0,41.3383,41.6382,41.2983,41.5482,17229320.0
2023-09-21 13:30:00,41.58,41.64,41.45,41.47,11008570.0,41.5582,41.6182,41.4283,41.4483,11008570.0
2023-09-21 14:00:00,41.47,41.49,41.33,41.38,12799680.0,41.4483,41.4682,41.3083,41.3583,12799680.0
2023-09-21 14:30:00,41.37,41.47,41.24,41.24,14758030.0,41.3483,41.4483,41.2184,41.2184,14758030.0
2023-09-21 15:00:00,41.24,41.3,41.02,41.05,24968360.0,41.2184,41.2783,40.9985,41.0285,24968360.0
2023-09-21 15:30:00,41.05,41.27,40.98,41.01,36207910.0,41.0285,41.2484,40.9585,40.9885,36207910.0
2023-09-22 09:30:00,41.57,41.91,41.34,41.68,52482420.0,41.5482,41.888,41.3183,41.6581,52482420.0
2023-09-22 10:00:00,41.68,41.69,41.23,41.48,37976110.0,41.6581,41.6681,41.2084,41.4583,37976110.0
2023-09-22 10:30:00,41.49,42.03,41.48,41.97,40810140.0,41.4682,42.008,41.4583,41.948,40810140.0
2023-09-22 11:00:00,41.97,42.12,41.83,42.0,36438020.0,41.948,42.0979,41.8081,41.978,36438020.0
2023-09-22 11:30:00,42.01,42.09,41.84,41.84,20960120.0,41.988,42.0679,41.8181,41.8181,20960120.0
2023-09-22 12:00:00,41.85,41.99,41.8,41.89,15417600.0,41.8281,41.968,41.7781,41.868,15417600.0
2023-09-22 12:30:00,41.9,41.97,41.83,41.9,12776840.0,41.878,41.948,41.8081,41.878,12776840.0
2023-09-22 13:00:00,41.9,41.9,41.62,41.66,17984740.0,41.878,41.878,41.5982,41.6382,17984740.0
2023-09-22 13:30:00,41.66,41.72,41.49,41.49,19120570.0,41.6382,41.6981,41.4682,41.4682,19120570.0
2023-09-22 14:00:00,41.49,41.61,41.3,41.53,22714310.0,41.4682,41.5882,41.2783,41.5082,22714310.0
2023-09-22 14:30:00,41.53,41.58,41.43,41.55,14174220.0,41.5082,41.5582,41.4083,41.5282,14174220.0
2023-09-22 15:00:00,41.55,41.98,41.53,41.87,25372900.0,41.5282,41.958,41.5082,41.848,25372900.0
2023-09-22 15:30:00,41.88,41.94,41.53,41.62,29345930.0,41.858,41.918,41.5082,41.5982,29345930.0
2023-09-25 09:30:00,41.59,42.46,41.18,42.2,62505890.0,41.5682,42.4377,41.1584,42.1779,62505890.0
2023-09-25 10:00:00,42.19,42.54,42.05,42.18,36620360.0,42.1679,42.5177,42.028,42.1579,36620360.0
2023-09-25 10:30:00,42.17,42.29,41.88,41.89,28157360.0,42.1479,42.2678,41.858,41.868,28157360.0
2023-09-25 11:00:00,41.89,42.44,41.88,42.28,23966850.0,41.868,42.4178,41.858,42.2578,23966850.0
2023-09-25 11:30:00,42.29,42.44,42.19,42.22,18144210.0,42.2678,42.4178,42.1679,42.1979,18144210.0
2023-09-25 12:00:00,42.23,42.46,42.07,42.36,19943640.0,42.2079,42.4377,42.0479,42.3378,19943640.0
2023-09-25 12:30:00,42.37,42.37,42.02,42.07,17593790.0,42.3478,42.3478,41.998,42.0479,17593790.0
2023-09-25 13:00:00,42.08,42.31,42.06,42.15,13850730.0,42.0579,42.2878,42.0379,42.1279,13850730.0
2023-09-25 13:30:00,42.16,42.19,41.96,42.09,14859750.0,42.1379,42.1679,41.938,42.0679,14859750.0
2023-09-25 14:00:00,42.09,42.24,41.99,42.01,12788280.0,42.0679,42.2179,41.968,41.988,12788280.0
2023-09-25 14:30:00,42.01,42.17,41.9,41.94,17538930.0,41.988,42.1479,41.878,41.918,17538930.0
2023-09-25 15:00:00,41.93,41.98,41.76,41.93,17756220.0,41.908,41.958,41.7381,41.908,17756220.0
2023-09-25 15:30:00,41.92,42.25,41.84,42.23,25708220.0,41.898,42.2278,41.8181,42.2079,25708220.0
2023-09-26 09:30:00,42.01,42.17,41.66,41.84,41859320.0,41.988,42.1479,41.6382,41.8181,41859320.0
2023-09-26 10:00:00,41.83,42.4,41.8,42.36,39778600.0,41.8081,42.3778,41.7781,42.3378,39778600.0
2023-09-26 10:30:00,42.36,42.82,42.35,42.47,39653430.0,42.3378,42.7976,42.3278,42.4477,39653430.0
2023-09-26 11:00:00,42.48,42.59,42.08,42.09,26420770.0,42.4577,42.5677,42.0579,42.0679,26420770.0
2023-09-26 11:30:00,42.1,42.37,42.03,42.08,21683910.0,42.0779,42.3478,42.008,42.0579,21683910.0
2023-09-26 12:00:00,42.09,42.27,42.02,42.24,14492050.0,42.0679,42.2478,41.998,42.2179,14492050.0
2023-09-26 12:30:00,42.23,42.38,42.19,42.26,12900200.0,42.2079,42.3578,42.1679,42.2378,12900200.0
2023-09-26 13:00:00,42.26,42.36,42.16,42.18,12328160.0,42.2378,42.3378,42.1379,42.1579,12328160.0
2023-09-26 13:30:00,42.18,42.25,41.98,42.23,14226660.0,42.1579,42.2278,41.958,42.2079,14226660.0
2023-09-26 14:00:00,42.22,42.38,42.11,42.22,15617330.0,42.1979,42.3578,42.0879,42.1979,15617330.0
2023-09-26 14:30:00,42.21,42.23,42.02,42.11,13058050.0,42.1879,42.2079,41.998,42.0879,13058050.0
2023-09-26 15:00:00,42.11,42.11,41.8,41.87,17916280.0,42.0879,42.0879,41.7781,41.848,17916280.0
2023-09-26 15:30:00,41.87,41.94,41.76,41.91,23542910.0,41.848,41.918,41.7381,41.888,23542910.0
2023-09-27 09:30:00,42.32,42.66,42.28,42.38,50959450.0,42.2978,42.6376,42.2578,42.3578,50959450.0
2023-09-27 10:00:00,42.38,42.44,42.06,42.35,31630630.0,42.3578,42.4178,42.0379,42.3278,31630630.0
2023-09-27 10:30:00,42.36,42.41,41.89,41.96,29085860.0,42.3378,42.3878,41.868,41.938,29085860.0
2023-09-27 11:00:00,41.96,42.28,41.94,42.25,23308430.0,41.938,42.2578,41.918,42.2278,23308430.0
2023-09-27 11:30:00,42.25,42.26,41.77,41.79,19629480.0,42.2278,42.2378,41.7481,41.7681,19629480.0
2023-09-27 12:00:00,41.79,41.86,41.63,41.84,21032810.0,41.7681,41.8381,41.6082,41.8181,21032810.0
2023-09-27 12:30:00,41.85,41.92,41.68,41.73,14242440.0,41.8281,41.898,41.6581,41.7081,14242440.0
2023-09-27 13:00:00,41.73,41.95,41.73,41.76,13617280.0,41.7081,41.928,41.7081,41.7381,13617280.0
2023-09-27 13:30:00,41.76,41.88,41.66,41.84,13240340.0,41.7381,41.858,41.6382,41.8181,13240340.0
2023-09-27 14:00:00,41.83,42.23,41.74,42.2,17107290.0,41.8081,42.2079,41.7181,42.1779,17107290.0
2023-09-27 14:30:00,42.21,42.54,42.21,42.48,33448350.0,42.1879,42.5177,42.1879,42.4577,33448350.0
2023-09-27 15:00:00,42.47,42.87,42.42,42.63,36142900.0,42.4477,42.8475,42.3978,42.6077,36142900.0
2023-09-27 15:30:00,42.63,42.71,42.37,42.47,32974550.0,42.6077,42.6876,42.3478,42.4477,32974550.0
2023-09-28 09:30:00,42.47,42.9,42.12,42.78,54876460.0,42.4477,42.8775,42.0979,42.7576,54876460.0
2023-09-28 10:00:00,42.79,43.03,42.55,42.57,41271940.0,42.7676,43.0074,42.5277,42.5477,41271940.0
2023-09-28 10:30:00,42.57,42.85,42.38,42.82,27994500.0,42.5477,42.8275,42.3578,42.7976,27994500.0
2023-09-28 11:00:00,42.82,42.98,42.65,42.92,20162820.0,42.7976,42.9575,42.6276,42.8975,20162820.0
2023-09-28 11:30:00,42.93,43.45,42.91,43.39,30849130.0,42.9075,43.4272,42.8875,43.3673,30849130.0
2023-09-28 12:00:00,43.39,43.44,43.21,43.4,18674110.0,43.3673,43.4172,43.1873,43.3772,18674110.0
2023-09-28 12:30:00,43.41,43.42,43.11,43.18,15163720.0,43.3872,43.3972,43.0874,43.1574,15163720.0
2023-09-28 13:00:00,43.18,43.32,43.06,43.16,15767540.0,43.1574,43.2973,43.0374,43.1374,15767540.0
2023-09-28 13:30:00,43.17,43.21,42.96,43.15,17052410.0,43.1474,43.1873,42.9375,43.1274,17052410.0
2023-09-28 14:00:00,43.15,43.29,43.07,43.23,12600350.0,43.1274,43.2673,43.0474,43.2073,12600350.0
2023-09-28 14:30:00,43.23,43.24,42.79,43.04,26909400.0,43.2073,43.2173,42.7676,43.0174,26909400.0
2023-09-28 15:00:00,43.04,43.31,42.96,43.29,19485150.0,43.0174,43.2873,42.9375,43.2673,19485150.0
2023-09-28 15:30:00,43.29,43.32,42.98,43.07,26759930.0,43.2673,43.2973,42.9575,43.0474,26759930.0
2023-09-29 09:30:00,43.83,44.14,43.65,43.97,55763940.0,43.807,44.1169,43.6271,43.9469,55763940.0
2023-09-29 10:00:00,43.98,44.12,43.71,43.77,32578180.0,43.9569,44.0969,43.6871,43.7471,32578180.0
2023-09-29 10:30:00,43.78,44.04,43.77,43.89,24359540.0,43.757,44.0169,43.7471,43.867,24359540.0
2023-09-29 11:00:00,43.89,44.0,43.79,43.81,19980640.0,43.867,43.9769,43.767,43.787,19980640.0
2023-09-29 11:30:00,43.81,43.84,43.63,43.74,19999040.0,43.787,43.817,43.6071,43.7171,19999040.0
2023-09-29 12:00:00,43.73,43.81,43.62,43.72,13308810.0,43.7071,43.787,43.5971,43.6971,13308810.0
2023-09-29 12:30:00,43.72,43.77,43.54,43.58,12275440.0,43.6971,43.7471,43.5172,43.5572,12275440.0
2023-09-29 13:00:00,43.57,43.57,43.39,43.54,18028840.0,43.5472,43.5472,43.3673,43.5172,18028840.0
2023-09-29 13:30:00,43.54,43.6,43.31,43.32,15234110.0,43.5172,43.5771,43.2873,43.2973,15234110.0
2023-09-29 14:00:00,43.32,43.54,43.31,43.38,15891840.0,43.2973,43.5172,43.2873,43.3573,15891840.0
2023-09-29 14:30:00,43.39,43.65,43.37,43.65,16501100.0,43.3673,43.6271,43.3473,43.6271,16501100.0
2023-09-29 15:00:00,43.65,43.7,43.5,43.55,16833080.0,43.6271,43.6771,43.4772,43.5272,16833080.0
2023-09-29 15:30:00,43.54,43.72,43.45,43.5,32919380.0,43.5172,43.6971,43.4272,43.4772,32919380.0
2023-10-02 09:30:00,44.03,44.68,43.86,44.57,57821630.0,44.0069,44.6566,43.837,44.5466,57821630.0
2023-10-02 10:00:00,44.57,45.04,44.53,44.66,51227400.0,44.5466,45.0164,44.5067,44.6366,51227400.0
2023-10-02 10:30:00,44.66,45.0,44.56,44.8,31096570.0,44.6366,44.9764,44.5366,44.7765,31096570.0
2023-10-02 11:00:00,44.8,45.16,44.78,45.15,19939450.0,44.7765,45.1363,44.7565,45.1263,19939450.0
2023-10-02 11:30:00,45.15,45.18,44.62,44.71,25626150.0,45.1263,45.1563,44.5966,44.6866,25626150.0
2023-10-02 12:00:00,44.7,44.85,44.58,44.72,20208090.0,44.6766,44.8265,44.5566,44.6966,20208090.0
2023-10-02 12:30:00,44.72,44.76,44.55,44.6,13941010.0,44.6966,44.7365,44.5266,44.5766,13941010.0
2023-10-02 13:00:00,44.6,44.79,44.47,44.79,16825020.0,44.5766,44.7665,44.4467,44.7665,16825020.0
2023-10-02 13:30:00,44.78,44.86,44.67,44.73,12235440.0,44.7565,44.8365,44.6466,44.7065,12235440.0
2023-10-02 14:00:00,44.72,44.74,44.38,44.47,19724890.0,44.6966,44.7165,44.3567,44.4467,19724890.0
2023-10-02 14:30:00,44.48,44.51,44.26,44.47,15854140.0,44.4567,44.4867,44.2368,44.4467,15854140.0
2023-10-02 15:00:00,44.46,44.54,44.29,44.49,14673090.0,44.4367,44.5166,44.2668,44.4667,14673090.0
2023-10-02 15:30:00,44.49,44.8,44.44,44.8,28046810.0,44.4667,44.7765,44.4167,44.7765,28046810.0
2023-10-03 09:30:00,44.82,45.13,44.57,44.99,55005960.0,44.7965,45.1063,44.5466,44.9664,55005960.0
2023-10-03 10:00:00,45.0,45.02,44.34,44.38,39505620.0,44.9764,44.9964,44.3168,44.3567,39505620.0
2023-10-03 10:30:00,44.38,44.52,43.68,43.72,37961090.0,44.3567,44.4967,43.6571,43.6971,37961090.0
2023-10-03 11:00:00,43.73,43.93,43.62,43.87,31938440.0,43.7071,43.907,43.5971,43.847,31938440.0
2023-10-03 11:30:00,43.86,43.94,43.6,43.68,20896430.0,43.837,43.917,43.5771,43.6571,20896430.0
2023-10-03 12:00:00,43.67,43.98,43.64,43.95,21580640.0,43.6471,43.9569,43.6171,43.927,21580640.0
2023-10-03 12:30:00,43.95,44.1,43.83,43.91,19830400.0,43.927,44.0769,43.807,43.887,19830400.0
2023-10-03 13:00:00,43.91,44.03,43.55,43.6,20487940.0,43.887,44.0069,43.5272,43.5771,20487940.0
2023-10-03 13:30:00,43.6,43.78,43.5,43.57,16723260.0,43.5771,43.757,43.4772,43.5472,16723260.0
2023-10-03 14:00:00,43.56,43.62,43.39,43.51,20888980.0,43.5372,43.5971,43.3673,43.4872,20888980.0
2023-10-03 14:30:00,43.5,43.67,43.49,43.59,15764210.0,43.4772,43.6471,43.4672,43.5671,15764210.0
2023-10-03 15:00:00,43.58,43.71,43.34,43.36,20001030.0,43.5572,43.6871,43.3173,43.3373,20001030.0
2023-10-03 15:30:00,43.36,43.6,43.25,43.53,31028220.0,43.3373,43.5771,43.2273,43.5072,31028220.0
2023-10-04 09:30:00,43.74,44.04,43.56,43.85,42851250.0,43.7171,44.0169,43.5372,43.827,42851250.0
2023-10-04 10:00:00,43.85,43.9,43.29,43.31,33381370.0,43.827,43.877,43.2673,43.2873,33381370.0
2023-10-04 10:30:00,43.32,43.87,43.31,43.61,27395140.0,43.2973,43.847,43.2873,43.5871,27395140.0
2023-10-04 11:00:00,43.61,43.95,43.54,43.87,18994540.0,43.5871,43.927,43.5172,43.847,18994540.0
2023-10-04 11:30:00,43.87,44.14,43.84,44.08,24724510.0,43.847,44.1169,43.817,44.0569,24724510.0
2023-10-04 12:00:00,44.08,44.09,43.8,43.87,14505390.0,44.0569,44.0669,43.777,43.847,14505390.0
2023-10-04 12:30:00,43.87,43.99,43.69,43.94,15185660.0,43.847,43.9669,43.6671,43.917,15185660.0
2023-10-04 13:00:00,43.94,43.97,43.61,43.62,11045620.0,43.917,43.9469,43.5871,43.5971,11045620.0
2023-10-04 13:30:00,43.61,43.72,43.52,43.54,11513280.0,43.5871,43.6971,43.4972,43.5172,11513280.0
2023-10-04 14:00:00,43.53,43.65,43.45,43.61,13505590.0,43.5072,43.6271,43.4272,43.5871,13505590.0
2023-10-04 14:30:00,43.61,43.8,43.55,43.74,12316120.0,43.5871,43.777,43.5272,43.7171,12316120.0
2023-10-04 15:00:00,43.74,43.97,43.67,43.93,13396240.0,43.7171,43.9469,43.6471,43.907,13396240.0
2023-10-04 15:30:00,43.94,44.1,43.9,44.01,26474060.0,43.917,44.0769,43.877,43.9869,26474060.0
2023-10-05 09:30:00,44.05,44.49,43.92,44.24,48806040.0,44.0269,44.4667,43.897,44.2168,48806040.0
2023-10-05 10:00:00,44.24,44.53,43.89,44.49,35138520.0,44.2168,44.5067,43.867,44.4667,35138520.0
2023-10-05 10:30:00,44.48,44.49,44.06,44.15,25956160.0,44.4567,44.4667,44.0369,44.1269,25956160.0
2023-10-05 11:00:00,44.15,44.34,44.09,44.27,16937390.0,44.1269,44.3168,44.0669,44.2468,16937390.0
2023-10-05 11:30:00,44.28,44.46,44.19,44.32,20397350.0,44.2568,44.4367,44.1668,44.2968,20397350.0
2023-10-05 12:00:00,44.32,44.59,44.3,44.54,18192500.0,44.2968,44.5666,44.2768,44.5166,18192500.0
2023-10-05 12:30:00,44.53,44.59,44.4,44.54,14020170.0,44.5067,44.5666,44.3767,44.5166,14020170.0
2023-10-05 13:00:00,44.54,44.58,44.31,44.53,13037440.0,44.5166,44.5566,44.2868,44.5067,13037440.0
2023-10-05 13:30:00,44.54,44.71,44.46,44.71,16822950.0,44.5166,44.6866,44.4367,44.6866,16822950.0
2023-10-05 14:00:00,44.71,44.9,44.69,44.74,21338410.0,44.6866,44.8765,44.6666,44.7165,21338410.0
2023-10-05 14:30:00,44.74,44.9,44.71,44.86,15783700.0,44.7165,44.8765,44.6866,44.8365,15783700.0
2023-10-05 15:00:00,44.86,44.89,44.63,44.77,14877060.0,44.8365,44.8665,44.6066,44.7465,14877060.0
2023-10-05 15:30:00,44.77,44.86,44.61,44.68,23255760.0,44.7465,44.8365,44.5866,44.6566,23255760.0
2023-10-06 09:30:00,44.19,44.51,44.03,44.24,39345440.0,44.1668,44.4867,44.0069,44.2168,39345440.0
2023-10-06 10:00:00,44.23,44.72,44.08,44.71,34287320.0,44.2068,44.6966,44.0569,44.6866,34287320.0
2023-10-06 10:30:00,44.71,45.05,44.7,44.88,34510170.0,44.6866,45.0264,44.6766,44.8565,34510170.0
2023-10-06 11:00:00,44.89,45.11,44.83,45.01,23441110.0,44.8665,45.0864,44.8065,44.9864,23441110.0
2023-10-06 11:30:00,45.03,45.48,45.01,45.48,28828730.0,45.0064,45.4562,44.9864,45.4562,28828730.0
2023-10-06 12:00:00,45.48,45.6,45.4,45.49,25845440.0,45.4562,45.5761,45.3762,45.4662,25845440.0
2023-10-06 12:30:00,45.49,45.62,45.41,45.53,17644560.0,45.4662,45.5961,45.3862,45.5061,17644560.0
2023-10-06 13:00:00,45.53,45.64,45.47,45.57,15295030.0,45.5061,45.6161,45.4462,45.5461,15295030.0
2023-10-06 13:30:00,45.57,45.58,45.43,45.52,13056040.0,45.5461,45.5561,45.4062,45.4961,13056040.0
2023-10-06 14:00:00,45.52,45.62,45.45,45.62,13067350.0,45.4961,45.5961,45.4262,45.5961,13067350.0
2023-10-06 14:30:00,45.62,45.65,45.52,45.59,14561550.0,45.5961,45.6261,45.4961,45.5661,14561550.0
2023-10-06 15:00:00,45.6,45.71,45.53,45.69,14957670.0,45.5761,45.686,45.5061,45.666,14957670.0
2023-10-06 15:30:00,45.69,45.79,45.65,45.76,30134720.0,45.666,45.766,45.6261,45.736,30134720.0
2023-10-09 09:30:00,44.84,45.05,44.46,44.78,61123160.0,44.8165,45.0264,44.4367,44.7565,61123160.0
2023-10-09 10:00:00,44.79,44.87,44.42,44.71,31103440.0,44.7665,44.8465,44.3967,44.6866,31103440.0
2023-10-09 10:30:00,44.72,44.77,44.46,44.48,18875960.0,44.6966,44.7465,44.4367,44.4567,18875960.0
2023-10-09 11:00:00,44.48,44.56,44.37,44.51,18683960.0,44.4567,44.5366,44.3467,44.4867,18683960.0
2023-10-09 11:30:00,44.51,44.66,44.5,44.63,11448370.0,44.4867,44.6366,44.4767,44.6066,11448370.0
2023-10-09 12:00:00,44.63,44.86,44.59,44.77,14297090.0,44.6066,44.8365,44.5666,44.7465,14297090.0
2023-10-09 12:30:00,44.78,44.87,44.71,44.86,12225580.0,44.7565,44.8465,44.6866,44.8365,12225580.0
2023-10-09 13:00:00,44.86,45.11,44.81,45.07,14917660.0,44.8365,45.0864,44.7865,45.0464,14917660.0
2023-10-09 13:30:00,45.08,45.48,45.07,45.47,27200910.0,45.0564,45.4562,45.0464,45.4462,27200910.0
2023-10-09 14:00:00,45.47,45.56,45.36,45.42,21765980.0,45.4462,45.5361,45.3362,45.3962,21765980.0
2023-10-09 14:30:00,45.42,45.61,45.29,45.51,20696330.0,45.3962,45.5861,45.2663,45.4861,20696330.0
2023-10-09 15:00:00,45.51,45.54,45.32,45.52,19890070.0,45.4861,45.5161,45.2962,45.4961,19890070.0
2023-10-09 15:30:00,45.53,45.54,45.17,45.27,22754410.0,45.5061,45.5161,45.1463,45.2463,22754410.0
2023-10-10 09:30:00,45.34,45.57,45.09,45.57,43088400.0,45.3162,45.5461,45.0664,45.5461,43088400.0
2023-10-10 10:00:00,45.57,45.63,45.33,45.62,29977520.0,45.5461,45.6061,45.3062,45.5961,29977520.0
2023-10-10 10:30:00,45.62,45.84,45.59,45.82,24727540.0,45.5961,45.816,45.5661,45.796,24727540.0
2023-10-10 11:00:00,45.83,46.14,45.81,46.08,26096910.0,45.806,46.1158,45.786,46.0558,26096910.0
2023-10-10 11:30:00,46.08,46.24,46.04,46.17,20202470.0,46.0558,46.2158,46.0159,46.1458,20202470.0
2023-10-10 12:00:00,46.17,46.19,46.01,46.09,13950560.0,46.1458,46.1658,45.9859,46.0658,13950560.0
2023-10-10 12:30:00,46.08,46.26,46.06,46.2,13796590.0,46.0558,46.2357,46.0359,46.1758,13796590.0
2023-10-10 13:00:00,46.19,46.2,45.75,45.99,22451660.0,46.1658,46.1758,45.726,45.9659,22451660.0
2023-10-10 13:30:00,45.99,46.04,45.85,45.93,12046150.0,45.9659,46.0159,45.826,45.9059,12046150.0
2023-10-10 14:00:00,45.93,46.0,45.81,45.85,11831770.0,45.9059,45.9759,45.786,45.826,11831770.0
2023-10-10 14:30:00,45.85,46.05,45.84,45.98,12792570.0,45.826,46.0259,45.816,45.9559,12792570.0
2023-10-10 15:00:00,45.98,46.05,45.89,45.95,12904750.0,45.9559,46.0259,45.8659,45.9259,12904750.0
2023-10-10 15:30:00,45.95,46.0,45.77,45.79,19139920.0,45.9259,45.9759,45.746,45.766,19139920.0
2023-10-11 09:30:00,46.18,46.56,46.11,46.25,45453160.0,46.1558,46.5356,46.0858,46.2258,45453160.0
2023-10-11 10:00:00,46.25,46.52,46.15,46.38,30390820.0,46.2258,46.4956,46.1258,46.3557,30390820.0
2023-10-11 10:30:00,46.38,46.65,46.25,46.62,27865410.0,46.3557,46.6255,46.2258,46.5956,27865410.0
2023-10-11 11:00:00,46.63,46.72,46.41,46.44,22556970.0,46.6056,46.6955,46.3857,46.4157,22556970.0
2023-10-11 11:30:00,46.44,46.51,46.22,46.41,19093670.0,46.4157,46.4856,46.1958,46.3857,19093670.0
2023-10-11 12:00:00,46.41,46.5,46.15,46.32,19008710.0,46.3857,46.4756,46.1258,46.2957,19008710.0
2023-10-11 12:30:00,46.32,46.39,46.19,46.31,10682420.0,46.2957,46.3657,46.1658,46.2857,10682420.0
2023-10-11 13:00:00,46.31,46.35,46.11,46.2,11062550.0,46.2857,46.3257,46.0858,46.1758,11062550.0
2023-10-11 13:30:00,46.2,46.26,46.05,46.24,11217230.0,46.1758,46.2357,46.0259,46.2158,11217230.0
2023-10-11 14:00:00,46.24,46.5,46.24,46.38,16999300.0,46.2158,46.4756,46.2158,46.3557,16999300.0
2023-10-11 14:30:00,46.38,46.53,46.37,46.49,11728740.0,46.3557,46.5056,46.3457,46.4656,11728740.0
2023-10-11 15:00:00,46.49,46.61,46.4,46.59,16872470.0,46.4656,46.5856,46.3757,46.5656,16872470.0
2023-10-11 15:30:00,46.6,46.86,46.56,46.81,34058680.0,46.5756,46.8354,46.5356,46.7855,34058680.0
2023-10-12 09:30:00,46.77,47.18,46.66,47.17,47923030.0,46.7455,47.1553,46.6355,47.1453,47923030.0
2023-10-12 10:00:00,47.17,47.61,47.05,47.18,53669100.0,47.1453,47.585,47.0253,47.1553,53669100.0
2023-10-12 10:30:00,47.18,47.37,47.12,47.28,24079170.0,47.1553,47.3452,47.0953,47.2552,24079170.0
2023-10-12 11:00:00,47.28,47.47,47.17,47.22,22814590.0,47.2552,47.4451,47.1453,47.1952,22814590.0
2023-10-12 11:30:00,47.22,47.4,47.14,47.39,16355900.0,47.1952,47.3751,47.1153,47.3652,16355900.0
2023-10-12 12:00:00,47.39,47.48,47.27,47.45,17476820.0,47.3652,47.4551,47.2452,47.4251,17476820.0
2023-10-12 12:30:00,47.45,47.56,47.38,47.46,20518860.0,47.4251,47.5351,47.3552,47.4351,20518860.0
2023-10-12 13:00:00,47.45,47.5,46.84,46.92,31339810.0,47.4251,47.4751,46.8154,46.8954,31339810.0
2023-10-12 13:30:00,46.93,47.02,46.7,46.75,22830990.0,46.9054,46.9953,46.6755,46.7255,22830990.0
2023-10-12 14:00:00,46.74,46.79,46.33,46.71,36571010.0,46.7155,46.7655,46.3057,46.6855,36571010.0
2023-10-12 14:30:00,46.71,46.91,46.65,46.75,18848490.0,46.6855,46.8854,46.6255,46.7255,18848490.0
2023-10-12 15:00:00,46.77,46.99,46.75,46.87,19779280.0,46.7455,46.9654,46.7255,46.8454,19779280.0
2023-10-12 15:30:00,46.87,47.06,46.86,46.95,26009110.0,46.8454,47.0353,46.8354,46.9254,26009110.0
2023-10-13 09:30:00,46.96,47.12,46.54,46.88,39164050.0,46.9354,47.0953,46.5156,46.8554,39164050.0
2023-10-13 10:00:00,46.86,46.93,46.56,46.59,25777530.0,46.8354,46.9054,46.5356,46.5656,25777530.0
2023-10-13 10:30:00,46.59,46.79,46.4,46.44,25528910.0,46.5656,46.7655,46.3757,46.4157,25528910.0
2023-10-13 11:00:00,46.44,46.47,46.02,46.08,34715740.0,46.4157,46.4456,45.9959,46.0558,34715740.0
2023-10-13 11:30:00,46.08,46.3,45.96,46.06,24718380.0,46.0558,46.2757,45.9359,46.0359,24718380.0
2023-10-13 12:00:00,46.06,46.2,45.88,46.14,19515170.0,46.0359,46.1758,45.8559,46.1158,19515170.0
2023-10-13 12:30:00,46.15,46.2,45.99,46.03,15242240.0,46.1258,46.1758,45.9659,46.0059,15242240.0
2023-10-13 13:00:00,46.01,46.04,45.45,45.5,25741400.0,45.9859,46.0159,45.4262,45.4761,25741400.0
2023-10-13 13:30:00,45.5,45.65,45.41,45.54,21628650.0,45.4761,45.6261,45.3862,45.5161,21628650.0
2023-10-13 14:00:00,45.54,45.65,45.28,45.38,18962700.0,45.5161,45.6261,45.2563,45.3562,18962700.0
2023-10-13 14:30:00,45.38,45.62,45.36,45.57,21335690.0,45.3562,45.5961,45.3362,45.5461,21335690.0
2023-10-13 15:00:00,45.57,45.76,45.45,45.51,29317260.0,45.5461,45.736,45.4262,45.4861,29317260.0
2023-10-13 15:30:00,45.51,45.56,45.36,45.46,36753300.0,45.4861,45.5361,45.3362,45.4362,36753300.0
2023-10-16 09:30:00,45.06,45.86,44.91,45.55,52418300.0,45.0364,45.836,44.8865,45.5261,52418300.0
2023-10-16 10:00:00,45.56,46.04,45.49,46.02,37634840.0,45.5361,46.0159,45.4662,45.9959,37634840.0
2023-10-16 10:30:00,46.02,46.13,45.76,45.96,26230500.0,45.9959,46.1058,45.736,45.9359,26230500.0
2023-10-16 11:00:00,45.97,46.05,45.84,46.05,17423820.0,45.9459,46.0259,45.816,46.0259,17423820.0
2023-10-16 11:30:00,46.05,46.23,45.82,45.82,21158010.0,46.0259,46.2058,45.796,45.796,21158010.0
2023-10-16 12:00:00,45.83,45.93,45.73,45.88,14565710.0,45.806,45.9059,45.706,45.8559,14565710.0
2023-10-16 12:30:00,45.89,45.96,45.77,45.89,10954140.0,45.8659,45.9359,45.746,45.8659,10954140.0
2023-10-16 13:00:00,45.89,46.06,45.51,45.65,19302500.0,45.8659,46.0359,45.4861,45.6261,19302500.0
2023-10-16 13:30:00,45.66,45.86,45.6,45.85,12925980.0,45.6361,45.836,45.5761,45.826,12925980.0
2023-10-16 14:00:00,45.85,45.99,45.74,45.9,13370540.0,45.826,45.9659,45.716,45.8759,13370540.0
2023-10-16 14:30:00,45.89,46.01,45.8,46.01,8784590.0,45.8659,45.9859,45.776,45.9859,8784590.0
2023-10-16 15:00:00,46.01,46.15,45.93,46.14,12396300.0,45.9859,46.1258,45.9059,46.1158,12396300.0
2023-10-16 15:30:00,46.15,46.21,46.02,46.09,23800150.0,46.1258,46.1858,45.9959,46.0658,23800150.0
2023-10-17 09:30:00,43.96,44.18,42.48,43.01,133648990.0,43.937,44.1568,42.4577,42.9875,133648990.0
2023-10-17 10:00:00,43.01,43.88,42.96,43.73,79439520.0,42.9875,43.857,42.9375,43.7071,79439520.0
2023-10-17 10:30:00,43.73,44.25,43.72,43.98,60130930.0,43.7071,44.2268,43.6971,43.9569,60130930.0
2023-10-17 11:00:00,43.98,44.24,43.79,44.17,43263740.0,43.9569,44.2168,43.767,44.1468,43263740.0
2023-10-17 11:30:00,44.17,44.5,44.11,44.43,39030790.0,44.1468,44.4767,44.0869,44.4067,39030790.0
2023-10-17 12:00:00,44.42,44.75,44.4,44.73,36196310.0,44.3967,44.7265,44.3767,44.7065,36196310.0
2023-10-17 12:30:00,44.72,44.74,44.33,44.43,25415320.0,44.6966,44.7165,44.3068,44.4067,25415320.0
2023-10-17 13:00:00,44.42,44.46,44.01,44.02,28048670.0,44.3967,44.4367,43.9869,43.9969,28048670.0
2023-10-17 13:30:00,44.02,44.02,43.65,43.69,33937350.0,43.9969,43.9969,43.6271,43.6671,33937350.0
2023-10-17 14:00:00,43.7,44.0,43.67,43.96,28911520.0,43.6771,43.9769,43.6471,43.937,28911520.0
2023-10-17 14:30:00,43.96,44.12,43.72,43.76,27972470.0,43.937,44.0969,43.6971,43.7371,27972470.0
2023-10-17 15:00:00,43.76,43.98,43.64,43.92,27736430.0,43.7371,43.9569,43.6171,43.897,27736430.0
2023-10-17 15:30:00,43.93,44.04,43.79,43.96,31662940.0,43.907,44.0169,43.767,43.937,31662940.0
2023-10-18 09:30:00,42.6,43.22,42.32,42.72,94683220.0,42.5777,43.1973,42.2978,42.6976,94683220.0
2023-10-18 10:00:00,42.73,42.93,42.33,42.68,62123790.0,42.7076,42.9075,42.3078,42.6576,62123790.0
2023-10-18 10:30:00,42.69,42.74,42.3,42.34,37379180.0,42.6676,42.7176,42.2778,42.3178,37379180.0
2023-10-18 11:00:00,42.34,42.57,42.18,42.36,33766970.0,42.3178,42.5477,42.1579,42.3378,33766970.0
2023-10-18 11:30:00,42.36,42.54,42.3,42.32,21317610.0,42.3378,42.5177,42.2778,42.2978,21317610.0
2023-10-18 12:00:00,42.32,42.7,42.24,42.31,29970090.0,42.2978,42.6776,42.2179,42.2878,29970090.0
2023-10-18 12:30:00,42.3,42.4,42.12,42.15,22303750.0,42.2778,42.3778,42.0979,42.1279,22303750.0
2023-10-18 13:00:00,42.14,42.49,42.04,42.37,26437100.0,42.1179,42.4677,42.018,42.3478,26437100.0
2023-10-18 13:30:00,42.37,42.37,42.12,42.32,17934580.0,42.3478,42.3478,42.0979,42.2978,17934580.0
2023-10-18 14:00:00,42.34,42.4,42.13,42.26,17007580.0,42.3178,42.3778,42.1079,42.2378,17007580.0
2023-10-18 14:30:00,42.24,42.33,42.01,42.04,22068380.0,42.2179,42.3078,41.988,42.018,22068380.0
2023-10-18 15:00:00,42.04,42.1,41.89,42.02,30115280.0,42.018,42.0779,41.868,41.998,30115280.0
2023-10-18 15:30:00,42.02,42.26,41.83,42.2,39632080.0,41.998,42.2378,41.8081,42.1779,39632080.0
2023-10-19 09:30:00,42.81,43.03,42.24,42.74,65478940.0,42.7876,43.0074,42.2179,42.7176,65478940.0
2023-10-19 10:00:00,42.74,43.3,42.56,42.66,40194050.0,42.7176,43.2773,42.5377,42.6376,40194050.0
2023-10-19 10:30:00,42.66,43.01,42.65,42.84,25365370.0,42.6376,42.9875,42.6276,42.8175,25365370.0
2023-10-19 11:00:00,42.85,42.94,42.54,42.75,19559000.0,42.8275,42.9175,42.5177,42.7276,19559000.0
2023-10-19 11:30:00,42.75,43.04,42.71,42.84,17767980.0,42.7276,43.0174,42.6876,42.8175,17767980.0
2023-10-19 12:00:00,42.85,43.15,42.7,42.85,32309080.0,42.8275,43.1274,42.6776,42.8275,32309080.0
2023-10-19 12:30:00,42.86,42.91,42.41,42.65,29557680.0,42.8375,42.8875,42.3878,42.6276,29557680.0
2023-10-19 13:00:00,42.65,42.87,42.61,42.71,17489020.0,42.6276,42.8475,42.5877,42.6876,17489020.0
2023-10-19 13:30:00,42.72,42.78,42.35,42.49,17148130.0,42.6976,42.7576,42.3278,42.4677,17148130.0
2023-10-19 14:00:00,42.46,42.55,42.38,42.41,12940160.0,42.4377,42.5277,42.3578,42.3878,12940160.0
2023-10-19 14:30:00,42.41,42.41,41.88,42.03,31757010.0,42.3878,42.3878,41.858,42.008,31757010.0
2023-10-19 15:00:00,42.03,42.3,41.99,42.09,22992530.0,42.008,42.2778,41.968,42.0679,22992530.0
2023-10-19 15:30:00,42.1,42.23,41.99,42.09,25482730.0,42.0779,42.2079,41.968,42.0679,25482730.0
2023-10-20 09:30:00,41.89,42.47,41.77,42.26,54404110.0,41.868,42.4477,41.7481,42.2378,54404110.0
2023-10-20 10:00:00,42.25,42.41,41.83,41.88,31835210.0,42.2278,42.3878,41.8081,41.858,31835210.0
2023-10-20 10:30:00,41.88,41.91,41.08,41.11,47058340.0,41.858,41.888,41.0585,41.0884,47058340.0
2023-10-20 11:00:00,41.1,41.38,41.08,41.22,39754700.0,41.0785,41.3583,41.0585,41.1984,39754700.0
2023-10-20 11:30:00,41.22,41.49,41.21,41.37,28581330.0,41.1984,41.4682,41.1884,41.3483,28581330.0
2023-10-20 12:00:00,41.37,41.42,41.2,41.22,17547530.0,41.3483,41.3983,41.1784,41.1984,17547530.0
2023-10-20 12:30:00,41.22,41.64,41.21,41.64,19575280.0,41.1984,41.6182,41.1884,41.6182,19575280.0
2023-10-20 13:00:00,41.64,41.85,41.47,41.71,25216210.0,41.6182,41.8281,41.4483,41.6881,25216210.0
2023-10-20 13:30:00,41.72,41.88,41.64,41.76,16714420.0,41.6981,41.858,41.6182,41.7381,16714420.0
2023-10-20 14:00:00,41.75,41.8,41.46,41.5,17294960.0,41.7281,41.7781,41.4383,41.4782,17294960.0
2023-10-20 14:30:00,41.49,41.65,41.41,41.55,16819470.0,41.4682,41.6282,41.3883,41.5282,16819470.0
2023-10-20 15:00:00,41.55,41.63,41.43,41.49,14172950.0,41.5282,41.6082,41.4083,41.4682,14172950.0
2023-10-20 15:30:00,41.49,41.58,41.36,41.37,25262270.0,41.4682,41.5582,41.3383,41.3483,25262270.0
2023-10-23 09:30:00,41.25,41.96,40.95,41.92,54198400.0,41.2284,41.938,40.9285,41.898,54198400.0
2023-10-23 10:00:00,41.93,42.43,41.73,42.36,43813010.0,41.908,42.4078,41.7081,42.3378,43813010.0
2023-10-23 10:30:00,42.35,42.56,42.12,42.39,34686810.0,42.3278,42.5377,42.0979,42.3678,34686810.0
2023-10-23 11:00:00,42.39,42.63,42.22,42.57,23872090.0,42.3678,42.6077,42.1979,42.5477,23872090.0
2023-10-23 11:30:00,42.57,42.77,42.49,42.77,24083530.0,42.5477,42.7476,42.4677,42.7476,24083530.0
2023-10-23 12:00:00,42.76,42.94,42.71,42.83,22834060.0,42.7376,42.9175,42.6876,42.8075,22834060.0
2023-10-23 12:30:00,42.83,43.0,42.63,42.99,19146360.0,42.8075,42.9775,42.6077,42.9675,19146360.0
2023-10-23 13:00:00,43.0,43.0,42.73,42.79,15873600.0,42.9775,42.9775,42.7076,42.7676,15873600.0
2023-10-23 13:30:00,42.79,42.96,42.72,42.84,13062480.0,42.7676,42.9375,42.6976,42.8175,13062480.0
2023-10-23 14:00:00,42.84,42.95,42.78,42.86,12677460.0,42.8175,42.9275,42.7576,42.8375,12677460.0
2023-10-23 14:30:00,42.86,42.97,42.75,42.93,16330810.0,42.8375,42.9475,42.7276,42.9075,16330810.0
2023-10-23 15:00:00,42.93,43.25,42.84,42.92,35915140.0,42.9075,43.2273,42.8175,42.8975,35915140.0
2023-10-23 15:30:00,42.92,43.06,42.81,42.98,27621930.0,42.8975,43.0374,42.7876,42.9575,27621930.0
2023-10-24 09:30:00,43.07,43.38,42.69,43.31,55907040.0,43.0474,43.3573,42.6676,43.2873,55907040.0
2023-10-24 10:00:00,43.29,43.31,42.76,43.01,30348720.0,43.2673,43.2873,42.7376,42.9875,30348720.0
2023-10-24 10:30:00,43.01,43.27,42.95,43.04,24270670.0,42.9875,43.2473,42.9275,43.0174,24270670.0
2023-10-24 11:00:00,43.04,43.22,42.93,43.03,17908540.0,43.0174,43.1973,42.9075,43.0074,17908540.0
2023-10-24 11:30:00,43.02,43.21,42.88,43.21,15680360.0,42.9974,43.1873,42.8575,43.1873,15680360.0
2023-10-24 12:00:00,43.21,43.23,42.9,42.91,12129610.0,43.1873,43.2073,42.8775,42.8875,12129610.0
2023-10-24 12:30:00,42.91,42.92,42.71,42.87,16953000.0,42.8875,42.8975,42.6876,42.8475,16953000.0
2023-10-24 13:00:00,42.87,43.12,42.84,43.11,13026320.0,42.8475,43.0974,42.8175,43.0874,13026320.0
2023-10-24 13:30:00,43.11,43.17,43.03,43.11,11406210.0,43.0874,43.1474,43.0074,43.0874,11406210.0
2023-10-24 14:00:00,43.11,43.23,43.05,43.23,10987480.0,43.0874,43.2073,43.0274,43.2073,10987480.0
2023-10-24 14:30:00,43.23,43.37,43.2,43.34,17058280.0,43.2073,43.3473,43.1774,43.3173,17058280.0
2023-10-24 15:00:00,43.34,43.61,43.32,43.55,23508770.0,43.3173,43.5871,43.2973,43.5272,23508770.0
2023-10-24 15:30:00,43.55,43.7,43.54,43.66,28366000.0,43.5272,43.6771,43.5172,43.6371,28366000.0
2023-10-25 09:30:00,43.4,43.65,42.87,43.19,36993760.0,43.3772,43.6271,42.8475,43.1674,36993760.0
2023-10-25 10:00:00,43.19,43.48,43.01,43.35,24351190.0,43.1674,43.4572,42.9875,43.3273,24351190.0
2023-10-25 10:30:00,43.35,43.43,42.95,43.02,18852010.0,43.3273,43.4072,42.9275,42.9974,18852010.0
2023-10-25 11:00:00,43.02,43.19,42.73,42.91,16148190.0,42.9974,43.1674,42.7076,42.8875,16148190.0
2023-10-25 11:30:00,42.9,42.98,42.51,42.56,16090950.0,42.8775,42.9575,42.4877,42.5377,16090950.0
2023-10-25 12:00:00,42.55,42.62,42.37,42.53,17375670.0,42.5277,42.5977,42.3478,42.5077,17375670.0
2023-10-25 12:30:00,42.53,42.64,42.21,42.33,16832740.0,42.5077,42.6176,42.1879,42.3078,16832740.0
2023-10-25 13:00:00,42.33,42.39,41.95,42.02,20211890.0,42.3078,42.3678,41.928,41.998,20211890.0
2023-10-25 13:30:00,42.02,42.02,41.71,41.99,21843000.0,41.998,41.998,41.6881,41.968,21843000.0
2023-10-25 14:00:00,41.99,42.15,41.93,42.0,17335290.0,41.968,42.1279,41.908,41.978,17335290.0
2023-10-25 14:30:00,41.99,42.07,41.65,41.75,19301310.0,41.968,42.0479,41.6282,41.7281,19301310.0
2023-10-25 15:00:00,41.75,41.86,41.56,41.86,19917970.0,41.7281,41.8381,41.5382,41.8381,19917970.0
2023-10-25 15:30:00,41.86,41.94,41.67,41.76,27984580.0,41.8381,41.918,41.6482,41.7381,27984580.0
2023-10-26 09:30:00,41.87,42.26,41.01,41.19,53204150.0,41.848,42.2378,40.9885,41.1684,53204150.0
2023-10-26 10:00:00,41.19,41.33,40.68,41.02,41080180.0,41.1684,41.3083,40.6587,40.9985,41080180.0
2023-10-26 10:30:00,41.02,41.33,40.7,41.13,31312980.0,40.9985,41.3083,40.6787,41.1084,31312980.0
2023-10-26 11:00:00,41.14,41.15,40.4,40.41,32495240.0,41.1184,41.1284,40.3788,40.3888,32495240.0
2023-10-26 11:30:00,40.42,40.68,40.25,40.61,27479850.0,40.3988,40.6587,40.2289,40.5887,27479850.0
2023-10-26 12:00:00,40.62,40.67,40.11,40.24,23587220.0,40.5987,40.6487,40.089,40.2189,23587220.0
2023-10-26 12:30:00,40.24,40.26,40.0,40.06,21799410.0,40.2189,40.2389,39.979,40.039,21799410.0
2023-10-26 13:00:00,40.07,40.42,40.03,40.08,23130040.0,40.049,40.3988,40.009,40.059,23130040.0
2023-10-26 13:30:00,40.09,40.44,39.88,40.43,29645140.0,40.069,40.4188,39.8591,40.4088,29645140.0
2023-10-26 14:00:00,40.44,40.57,40.28,40.57,20485680.0,40.4188,40.5487,40.2589,40.5487,20485680.0
2023-10-26 14:30:00,40.56,40.92,40.49,40.92,23073570.0,40.5387,40.8985,40.4688,40.8985,23073570.0
2023-10-26 15:00:00,40.91,40.99,40.61,40.74,20908650.0,40.8886,40.9685,40.5887,40.7186,20908650.0
2023-10-26 15:30:00,40.73,40.73,40.24,40.27,30591560.0,40.7086,40.7086,40.2189,40.2489,30591560.0
2023-10-27 09:30:00,41.13,41.21,40.58,40.79,46849660.0,41.1084,41.1884,40.5587,40.7686,46849660.0
2023-10-27 10:00:00,40.77,40.92,40.48,40.72,35617030.0,40.7486,40.8985,40.4588,40.6987,35617030.0
2023-10-27 10:30:00,40.72,40.84,40.42,40.57,26178510.0,40.6987,40.8186,40.3988,40.5487,26178510.0
2023-10-27 11:00:00,40.58,41.04,40.49,40.96,25838500.0,40.5587,41.0185,40.4688,40.9385,25838500.0
2023-10-27 11:30:00,40.97,40.98,40.7,40.89,20847200.0,40.9485,40.9585,40.6787,40.8686,20847200.0
2023-10-27 12:00:00,40.88,40.96,40.69,40.77,14315890.0,40.8586,40.9385,40.6687,40.7486,14315890.0
2023-10-27 12:30:00,40.77,40.91,40.6,40.62,10721990.0,40.7486,40.8886,40.5787,40.5987,10721990.0
2023-10-27 13:00:00,40.62,40.64,40.38,40.49,18650270.0,40.5987,40.6187,40.3588,40.4688,18650270.0
2023-10-27 13:30:00,40.49,40.5,40.16,40.23,18780820.0,40.4688,40.4788,40.1389,40.2089,18780820.0
2023-10-27 14:00:00,40.22,40.26,40.02,40.12,20943330.0,40.1989,40.2389,39.999,40.099,20943330.0
2023-10-27 14:30:00,40.13,40.41,40.08,40.19,20707360.0,40.109,40.3888,40.059,40.1689,20707360.0
2023-10-27 15:00:00,40.19,40.39,40.16,40.36,19164740.0,40.1689,40.3688,40.1389,40.3388,19164740.0
2023-10-27 15:30:00,40.36,40.54,40.2,40.51,29111480.0,40.3388,40.5187,40.1789,40.4888,29111480.0
2023-10-30 09:30:00,41.09,41.77,40.89,41.54,44670080.0,41.0685,41.7481,40.8686,41.5182,44670080.0
2023-10-30 10:00:00,41.55,41.59,40.91,40.95,28557290.0,41.5282,41.5682,40.8886,40.9285,28557290.0
2023-10-30 10:30:00,40.94,41.03,40.63,40.83,25886370.0,40.9185,41.0085,40.6087,40.8086,25886370.0
2023-10-30 11:00:00,40.83,40.99,40.61,40.73,20078250.0,40.8086,40.9685,40.5887,40.7086,20078250.0
2023-10-30 11:30:00,40.74,41.07,40.66,41.06,15104280.0,40.7186,41.0485,40.6387,41.0385,15104280.0
2023-10-30 12:00:00,41.05,41.09,40.67,40.7,14814550.0,41.0285,41.0685,40.6487,40.6787,14814550.0
2023-10-30 12:30:00,40.7,40.88,40.48,40.58,17930500.0,40.6787,40.8586,40.4588,40.5587,17930500.0
2023-10-30 13:00:00,40.58,40.91,40.49,40.86,14600540.0,40.5587,40.8886,40.4688,40.8386,14600540.0
2023-10-30 13:30:00,40.87,41.21,40.82,41.19,20080930.0,40.8486,41.1884,40.7986,41.1684,20080930.0
2023-10-30 14:00:00,41.19,41.21,40.96,41.09,18601430.0,41.1684,41.1884,40.9385,41.0685,18601430.0
2023-10-30 14:30:00,41.09,41.37,41.07,41.31,18687010.0,41.0685,41.3483,41.0485,41.2883,18687010.0
2023-10-30 15:00:00,41.33,41.5,41.23,41.36,18190050.0,41.3083,41.4782,41.2084,41.3383,18190050.0
2023-10-30 15:30:00,41.36,41.44,41.13,41.16,22938200.0,41.3383,41.4183,41.1084,41.1384,22938200.0
2023-10-31 09:30:00,40.42,40.52,39.23,39.65,78860890.0,40.3988,40.4988,39.2094,39.6292,78860890.0
2023-10-31 10:00:00,39.64,39.98,39.51,39.89,43754100.0,39.6192,39.959,39.4893,39.8691,43754100.0
2023-10-31 10:30:00,39.89,40.29,39.51,40.25,42169270.0,39.8691,40.2689,39.4893,40.2289,42169270.0
2023-10-31 11:00:00,40.26,40.35,40.09,40.15,29258930.0,40.2389,40.3288,40.069,40.129,29258930.0
2023-10-31 11:30:00,40.15,40.34,40.02,40.25,21930580.0,40.129,40.3189,39.999,40.2289,21930580.0
2023-10-31 12:00:00,40.25,40.28,40.04,40.19,17473580.0,40.2289,40.2589,40.019,40.1689,17473580.0
2023-10-31 12:30:00,40.19,40.4,40.06,40.35,19032180.0,40.1689,40.3788,40.039,40.3288,19032180.0
2023-10-31 13:00:00,40.36,40.39,40.2,40.24,13553260.0,40.3388,40.3688,40.1789,40.2189,13553260.0
2023-10-31 13:30:00,40.26,40.65,40.23,40.63,21836970.0,40.2389,40.6287,40.2089,40.6087,21836970.0
2023-10-31 14:00:00,40.64,40.67,40.42,40.42,18860720.0,40.6187,40.6487,40.3988,40.3988,18860720.0
2023-10-31 14:30:00,40.42,40.69,40.41,40.67,17461870.0,40.3988,40.6687,40.3888,40.6487,17461870.0
2023-10-31 15:00:00,40.67,40.88,40.64,40.8,26951710.0,40.6487,40.8586,40.6187,40.7786,26951710.0
2023-10-31 15:30:00,40.8,40.85,40.63,40.77,30165720.0,40.7786,40.8286,40.6087,40.7486,30165720.0
2023-11-01 09:30:00,40.88,41.58,40.87,41.23,43098810.0,40.8586,41.5582,40.8486,41.2084,43098810.0
2023-11-01 10:00:00,41.25,41.64,41.07,41.6,31424950.0,41.2284,41.6182,41.0485,41.5782,31424950.0
2023-11-01 10:30:00,41.6,41.95,41.48,41.95,29582590.0,41.5782,41.928,41.4583,41.928,29582590.0
2023-11-01 11:00:00,41.94,42.04,41.71,41.81,27993050.0,41.918,42.018,41.6881,41.7881,27993050.0
2023-11-01 11:30:00,41.81,42.01,41.74,41.89,15540760.0,41.7881,41.988,41.7181,41.868,15540760.0
2023-11-01 12:00:00,41.89,41.93,41.68,41.71,13823760.0,41.868,41.908,41.6581,41.6881,13823760.0
2023-11-01 12:30:00,41.71,41.8,41.56,41.67,14017860.0,41.6881,41.7781,41.5382,41.6482,14017860.0
2023-11-01 13:00:00,41.67,41.77,41.58,41.66,11189200.0,41.6482,41.7481,41.5582,41.6382,11189200.0
2023-11-01 13:30:00,41.65,41.77,41.59,41.74,9435790.0,41.6282,41.7481,41.5682,41.7181,9435790.0
2023-11-01 14:00:00,41.74,41.89,41.46,41.69,19443660.0,41.7181,41.868,41.4383,41.6681,19443660.0
2023-11-01 14:30:00,41.69,41.98,41.4,41.82,32918290.0,41.6681,41.958,41.3783,41.7981,32918290.0
2023-11-01 15:00:00,41.82,42.24,41.81,42.16,34461960.0,41.7981,42.2179,41.7881,42.1379,34461960.0
2023-11-01 15:30:00,42.16,42.38,42.11,42.31,33925660.0,42.1379,42.3578,42.0879,42.2878,33925660.0
2023-11-02 09:30:00,43.35,43.59,43.0,43.22,60155850.0,43.3273,43.5671,42.9775,43.1973,60155850.0
2023-11-02 10:00:00,43.23,43.45,42.89,43.42,34248420.0,43.2073,43.4272,42.8675,43.3972,34248420.0
2023-11-02 10:30:00,43.43,43.44,43.13,43.32,25718320.0,43.4072,43.4172,43.1074,43.2973,25718320.0
2023-11-02 11:00:00,43.32,43.41,43.18,43.21,16867220.0,43.2973,43.3872,43.1574,43.1873,16867220.0
2023-11-02 11:30:00,43.21,43.28,43.07,43.14,15416810.0,43.1873,43.2573,43.0474,43.1174,15416810.0
2023-11-02 12:00:00,43.14,43.23,43.06,43.15,12415790.0,43.1174,43.2073,43.0374,43.1274,12415790.0
2023-11-02 12:30:00,43.16,43.33,43.11,43.25,12085130.0,43.1374,43.3073,43.0874,43.2273,12085130.0
2023-11-02 13:00:00,43.25,43.35,43.2,43.28,8241020.0,43.2273,43.3273,43.1774,43.2573,8241020.0
2023-11-02 13:30:00,43.29,43.42,43.28,43.39,8295360.0,43.2673,43.3972,43.2573,43.3673,8295360.0
2023-11-02 14:00:00,43.39,43.47,43.23,43.46,11856130.0,43.3673,43.4472,43.2073,43.4372,11856130.0
2023-11-02 14:30:00,43.46,43.71,43.39,43.68,24824520.0,43.4372,43.6871,43.3673,43.6571,24824520.0
2023-11-02 15:00:00,43.68,43.88,43.62,43.7,27185630.0,43.6571,43.857,43.5971,43.6771,27185630.0
2023-11-02 15:30:00,43.7,43.75,43.48,43.51,31944160.0,43.6771,43.7271,43.4572,43.4872,31944160.0
2023-11-03 09:30:00,44.02,44.34,43.72,44.18,49053620.0,43.9969,44.3168,43.6971,44.1568,49053620.0
2023-11-03 10:00:00,44.19,44.31,43.89,43.97,27416180.0,44.1668,44.2868,43.867,43.9469,27416180.0
2023-11-03 10:30:00,43.97,44.44,43.94,44.44,24711190.0,43.9469,44.4167,43.917,44.4167,24711190.0
2023-11-03 11:00:00,44.44,44.52,44.32,44.47,19598790.0,44.4167,44.4967,44.2968,44.4467,19598790.0
2023-11-03 11:30:00,44.48,44.71,44.46,44.62,20691160.0,44.4567,44.6866,44.4367,44.5966,20691160.0
2023-11-03 12:00:00,44.63,44.79,44.55,44.77,17855630.0,44.6066,44.7665,44.5266,44.7465,17855630.0
2023-11-03 12:30:00,44.77,44.86,44.72,44.8,15856220.0,44.7465,44.8365,44.6966,44.7765,15856220.0
2023-11-03 13:00:00,44.8,44.83,44.65,44.74,14476350.0,44.7765,44.8065,44.6266,44.7165,14476350.0
2023-11-03 13:30:00,44.74,45.05,44.74,44.99,22943190.0,44.7165,45.0264,44.7165,44.9664,22943190.0
2023-11-03 14:00:00,44.99,45.15,44.9,45.14,16835490.0,44.9664,45.1263,44.8765,45.1163,16835490.0
2023-11-03 14:30:00,45.14,45.25,45.09,45.23,18111860.0,45.1163,45.2263,45.0664,45.2063,18111860.0
2023-11-03 15:00:00,45.23,45.31,45.06,45.09,22366780.0,45.2063,45.2862,45.0364,45.0664,22366780.0
2023-11-03 15:30:00,45.09,45.18,44.95,45.0,32101720.0,45.0664,45.1563,44.9264,44.9764,32101720.0
2023-11-06 09:30:00,45.29,45.94,45.27,45.68,65937320.0,45.2663,45.9159,45.2463,45.6561,65937320.0
2023-11-06 10:00:00,45.68,45.76,45.31,45.5,32059830.0,45.6561,45.736,45.2862,45.4761,32059830.0
2023-11-06 10:30:00,45.5,45.73,45.4,45.61,22023630.0,45.4761,45.706,45.3762,45.5861,22023630.0
2023-11-06 11:00:00,45.62,45.75,45.55,45.66,17426390.0,45.5961,45.726,45.5261,45.6361,17426390.0
2023-11-06 11:30:00,45.66,45.75,45.52,45.6,14142170.0,45.6361,45.726,45.4961,45.5761,14142170.0
2023-11-06 12:00:00,45.6,45.62,45.26,45.35,18464940.0,45.5761,45.5961,45.2363,45.3262,18464940.0
2023-11-06 12:30:00,45.34,45.44,45.17,45.34,16217520.0,45.3162,45.4162,45.1463,45.3162,16217520.0
2023-11-06 13:00:00,45.34,45.35,44.9,45.01,20723990.0,45.3162,45.3262,44.8765,44.9864,20723990.0
2023-11-06 13:30:00,45.0,45.29,44.95,45.26,17465910.0,44.9764,45.2663,44.9264,45.2363,17465910.0
2023-11-06 14:00:00,45.27,45.42,45.16,45.38,15480420.0,45.2463,45.3962,45.1363,45.3562,15480420.0
2023-11-06 14:30:00,45.37,45.64,45.35,45.63,18227050.0,45.3462,45.6161,45.3262,45.6061,18227050.0
2023-11-06 15:00:00,45.63,45.7,45.49,45.68,18058930.0,45.6061,45.676,45.4662,45.6561,18058930.0
2023-11-06 15:30:00,45.68,45.77,45.56,45.76,24598240.0,45.6561,45.746,45.5361,45.736,24598240.0
2023-11-07 09:30:00,45.72,45.97,45.16,45.52,47148440.0,45.696,45.9459,45.1363,45.4961,47148440.0
2023-11-07 10:00:00,45.52,45.83,45.42,45.78,26054560.0,45.4961,45.806,45.3962,45.756,26054560.0
2023-11-07 10:30:00,45.78,46.22,45.77,46.11,31892830.0,45.756,46.1958,45.746,46.0858,31892830.0
2023-11-07 11:00:00,46.12,46.15,45.99,46.07,18376110.0,46.0958,46.1258,45.9659,46.0458,18376110.0
2023-11-07 11:30:00,46.08,46.17,45.88,45.98,15114500.0,46.0558,46.1458,45.8559,45.9559,15114500.0
2023-11-07 12:00:00,45.98,46.0,45.79,45.87,15354950.0,45.9559,45.9759,45.766,45.846,15354950.0
2023-11-07 12:30:00,45.87,46.06,45.79,46.02,12857440.0,45.846,46.0359,45.766,45.9959,12857440.0
2023-11-07 13:00:00,46.02,46.12,45.97,46.02,11800610.0,45.9959,46.0958,45.9459,45.9959,11800610.0
2023-11-07 13:30:00,46.02,46.16,45.98,46.11,11467070.0,45.9959,46.1358,45.9559,46.0858,11467070.0
2023-11-07 14:00:00,46.12,46.19,46.08,46.15,9407400.0,46.0958,46.1658,46.0558,46.1258,9407400.0
2023-11-07 14:30:00,46.15,46.21,45.97,46.02,14043390.0,46.1258,46.1858,45.9459,45.9959,14043390.0
2023-11-07 15:00:00,46.02,46.06,45.87,46.05,15610080.0,45.9959,46.0359,45.846,46.0259,15610080.0
2023-11-07 15:30:00,46.05,46.13,45.88,45.95,20039410.0,46.0259,46.1058,45.8559,45.9259,20039410.0
2023-11-08 09:30:00,46.1,46.61,45.97,46.46,46258910.0,46.0758,46.5856,45.9459,46.4356,46258910.0
2023-11-08 10:00:00,46.46,46.51,46.12,46.19,28759510.0,46.4356,46.4856,46.0958,46.1658,28759510.0
2023-11-08 10:30:00,46.19,46.36,46.08,46.27,19105420.0,46.1658,46.3357,46.0558,46.2457,19105420.0
2023-11-08 11:00:00,46.26,46.54,46.25,46.38,18975390.0,46.2357,46.5156,46.2258,46.3557,18975390.0
2023-11-08 11:30:00,46.37,46.57,46.35,46.44,15859760.0,46.3457,46.5456,46.3257,46.4157,15859760.0
2023-11-08 12:00:00,46.44,46.46,46.15,46.32,16460190.0,46.4157,46.4356,46.1258,46.2957,16460190.0
2023-11-08 12:30:00,46.31,46.42,46.23,46.41,10622430.0,46.2857,46.3957,46.2058,46.3857,10622430.0
2023-11-08 13:00:00,46.4,46.74,46.36,46.7,22272030.0,46.3757,46.7155,46.3357,46.6755,22272030.0
2023-11-08 13:30:00,46.7,46.74,46.64,46.71,13322300.0,46.6755,46.7155,46.6155,46.6855,13322300.0
2023-11-08 14:00:00,46.71,46.87,46.67,46.81,16454430.0,46.6855,46.8454,46.6455,46.7855,16454430.0
2023-11-08 14:30:00,46.81,46.82,46.55,46.56,13952220.0,46.7855,46.7955,46.5256,46.5356,13952220.0
2023-11-08 15:00:00,46.57,46.66,46.44,46.63,15157130.0,46.5456,46.6355,46.4157,46.6056,15157130.0
2023-11-08 15:30:00,46.63,46.63,46.48,46.58,16972740.0,46.6056,46.6056,46.4556,46.5556,16972740.0
2023-11-09 09:30:00,47.46,47.85,47.18,47.82,72144810.0,47.4351,47.8249,47.1553,47.7949,72144810.0
2023-11-09 10:00:00,47.83,47.87,47.41,47.58,33337750.0,47.8049,47.8449,47.3851,47.5551,33337750.0
2023-11-09 10:30:00,47.58,47.74,47.43,47.72,20789950.0,47.5551,47.715,47.4051,47.695,20789950.0
2023-11-09 11:00:00,47.71,48.0,47.67,47.81,27230210.0,47.685,47.9748,47.645,47.7849,27230210.0
2023-11-09 11:30:00,47.81,48.23,47.77,48.17,29419880.0,47.7849,48.2047,47.745,48.1447,29419880.0
2023-11-09 12:00:00,48.17,48.23,47.84,47.87,21109310.0,48.1447,48.2047,47.8149,47.8449,21109310.0
2023-11-09 12:30:00,47.86,48.14,47.77,48.09,17259200.0,47.8349,48.1148,47.745,48.0648,17259200.0
2023-11-09 13:00:00,48.09,48.09,47.49,47.93,30899370.0,48.0648,48.0648,47.4651,47.9049,30899370.0
2023-11-09 13:30:00,47.93,48.03,47.63,47.73,15390010.0,47.9049,48.0048,47.605,47.705,15390010.0
2023-11-09 14:00:00,47.73,47.74,47.25,47.35,29802650.0,47.705,47.715,47.2252,47.3252,29802650.0
2023-11-09 14:30:00,47.34,47.42,46.86,46.93,29872080.0,47.3152,47.3951,46.8354,46.9054,29872080.0
2023-11-09 15:00:00,46.92,47.11,46.75,46.99,26699570.0,46.8954,47.0853,46.7255,46.9654,26699570.0
2023-11-09 15:30:00,47.0,47.05,46.8,46.95,25648320.0,46.9754,47.0253,46.7755,46.9254,25648320.0
2023-11-10 09:30:00,47.48,47.94,47.28,47.78,54758230.0,47.4551,47.9149,47.2552,47.755,54758230.0
2023-11-10 10:00:00,47.78,47.8,47.42,47.5,28762350.0,47.755,47.7749,47.3951,47.4751,28762350.0
2023-11-10 10:30:00,47.5,47.87,47.43,47.87,20574530.0,47.4751,47.8449,47.4051,47.8449,20574530.0
2023-11-10 11:00:00,47.87,48.01,47.74,47.8,25052600.0,47.8449,47.9848,47.715,47.7749,25052600.0
2023-11-10 11:30:00,47.8,47.87,47.71,47.83,12525680.0,47.7749,47.8449,47.685,47.8049,12525680.0
2023-11-10 12:00:00,47.83,48.0,47.8,47.94,14311330.0,47.8049,47.9748,47.7749,47.9149,14311330.0
2023-11-10 12:30:00,47.95,48.22,47.91,48.14,22037920.0,47.9249,48.1947,47.8849,48.1148,22037920.0
2023-11-10 13:00:00,48.14,48.22,48.01,48.11,14248520.0,48.1148,48.1947,47.9848,48.0848,14248520.0
2023-11-10 13:30:00,48.11,48.27,48.11,48.17,13051600.0,48.0848,48.2447,48.0848,48.1447,13051600.0
2023-11-10 14:00:00,48.18,48.33,48.11,48.28,14911110.0,48.1547,48.3047,48.0848,48.2547,14911110.0
2023-11-10 14:30:00,48.28,48.47,48.2,48.35,20539260.0,48.2547,48.4446,48.1747,48.3247,20539260.0
2023-11-10 15:00:00,48.35,48.44,48.29,48.32,15930200.0,48.3247,48.4146,48.2647,48.2947,15930200.0
2023-11-10 15:30:00,48.31,48.4,48.22,48.34,26304240.0,48.2847,48.3746,48.1947,48.3147,26304240.0
2023-11-13 09:30:00,48.34,48.65,48.1,48.38,56547240.0,48.3147,48.6245,48.0748,48.3546,56547240.0
2023-11-13 10:00:00,48.39,49.01,48.36,48.89,43365940.0,48.3646,48.9843,48.3346,48.8644,43365940.0
2023-11-13 10:30:00,48.89,48.92,48.58,48.68,25539800.0,48.8644,48.8944,48.5545,48.6545,25539800.0
2023-11-13 11:00:00,48.68,48.98,48.67,48.89,18793890.0,48.6545,48.9543,48.6445,48.8644,18793890.0
2023-11-13 11:30:00,48.89,49.05,48.81,48.83,19772540.0,48.8644,49.0243,48.7844,48.8044,19772540.0
2023-11-13 12:00:00,48.83,48.88,48.67,48.81,14364080.0,48.8044,48.8544,48.6445,48.7844,14364080.0
2023-11-13 12:30:00,48.8,48.87,48.74,48.83,9548760.0,48.7744,48.8444,48.7144,48.8044,9548760.0
2023-11-13 13:00:00,48.83,48.91,48.71,48.72,11025730.0,48.8044,48.8844,48.6845,48.6945,11025730.0
2023-11-13 13:30:00,48.72,49.0,48.69,48.85,11892430.0,48.6945,48.9743,48.6645,48.8244,11892430.0
2023-11-13 14:00:00,48.86,49.04,48.81,49.03,11874420.0,48.8344,49.0143,48.7844,49.0043,11874420.0
2023-11-13 14:30:00,49.04,49.06,48.89,48.94,12244700.0,49.0143,49.0343,48.8644,48.9143,12244700.0
2023-11-13 15:00:00,48.94,49.12,48.82,49.06,16642960.0,48.9143,49.0942,48.7944,49.0343,16642960.0
2023-11-13 15:30:00,49.06,49.1,48.59,48.62,27367160.0,49.0343,49.0743,48.5645,48.5945,27367160.0
2023-11-14 09:30:00,49.7,49.76,49.27,49.4,60732070.0,49.6739,49.7339,49.2442,49.3741,60732070.0
2023-11-14 10:00:00,49.41,49.51,49.04,49.42,36866710.0,49.3841,49.484,49.0143,49.3941,36866710.0
2023-11-14 10:30:00,49.42,49.67,49.39,49.49,27721580.0,49.3941,49.644,49.3641,49.4641,27721580.0
2023-11-14 11:00:00,49.49,49.72,49.46,49.6,18864600.0,49.4641,49.6939,49.4341,49.574,18864600.0
2023-11-14 11:30:00,49.6,49.6,49.3,49.33,16347320.0,49.574,49.574,49.2742,49.3041,16347320.0
2023-11-14 12:00:00,49.33,49.56,49.29,49.49,15872850.0,49.3041,49.534,49.2642,49.4641,15872850.0
2023-11-14 12:30:00,49.49,49.68,49.48,49.65,14405240.0,49.4641,49.654,49.4541,49.624,14405240.0
2023-11-14 13:00:00,49.64,49.7,49.54,49.56,10660180.0,49.614,49.6739,49.514,49.534,10660180.0
2023-11-14 13:30:00,49.57,49.6,49.43,49.5,12239380.0,49.544,49.574,49.4041,49.474,12239380.0
2023-11-14 14:00:00,49.5,49.59,49.34,49.58,14309790.0,49.474,49.564,49.3141,49.554,14309790.0
2023-11-14 14:30:00,49.58,49.71,49.54,49.67,13874760.0,49.554,49.6839,49.514,49.644,13874760.0
2023-11-14 15:00:00,49.66,49.83,49.63,49.72,18979530.0,49.634,49.8039,49.604,49.6939,18979530.0
2023-11-14 15:30:00,49.72,49.83,49.59,49.65,26730710.0,49.6939,49.8039,49.564,49.624,26730710.0
2023-11-15 09:30:00,49.93,49.96,48.66,48.87,67267030.0,49.9038,49.9338,48.6345,48.8444,67267030.0
2023-11-15 10:00:00,48.87,49.44,48.82,49.22,38762290.0,48.8444,49.4141,48.7944,49.1942,38762290.0
2023-11-15 10:30:00,49.23,49.33,49.04,49.13,24086240.0,49.2042,49.3041,49.0143,49.1042,24086240.0
2023-11-15 11:00:00,49.13,49.33,48.91,49.3,21151190.0,49.1042,49.3041,48.8844,49.2742,21151190.0
2023-11-15 11:30:00,49.31,49.31,48.82,48.85,18714920.0,49.2841,49.2841,48.7944,48.8244,18714920.0
2023-11-15 12:00:00,48.85,48.9,48.52,48.7,25925190.0,48.8244,48.8744,48.4946,48.6745,25925190.0
2023-11-15 12:30:00,48.69,48.91,48.58,48.72,18288860.0,48.6645,48.8844,48.5545,48.6945,18288860.0
2023-11-15 13:00:00,48.72,48.73,48.2,48.6,29200660.0,48.6945,48.7045,48.1747,48.5745,29200660.0
2023-11-15 13:30:00,48.6,48.84,48.57,48.8,21081950.0,48.5745,48.8144,48.5445,48.7744,21081950.0
2023-11-15 14:00:00,48.79,48.93,48.66,48.88,17470170.0,48.7644,48.9043,48.6345,48.8544,17470170.0
2023-11-15 14:30:00,48.88,49.0,48.77,48.82,14395680.0,48.8544,48.9743,48.7444,48.7944,14395680.0
2023-11-15 15:00:00,48.82,48.94,48.66,48.72,14799270.0,48.7944,48.9143,48.6345,48.6945,14799270.0
2023-11-15 15:30:00,48.72,48.91,48.67,48.91,20935770.0,48.6945,48.8844,48.6445,48.8844,20935770.0
2023-11-16 09:30:00,48.68,48.89,48.33,48.56,40871720.0,48.6545,48.8644,48.3047,48.5345,40871720.0
2023-11-16 10:00:00,48.56,49.1,48.51,48.96,35070890.0,48.5345,49.0743,48.4846,48.9343,35070890.0
2023-11-16 10:30:00,48.96,49.1,48.63,48.68,23925050.0,48.9343,49.0743,48.6045,48.6545,23925050.0
2023-11-16 11:00:00,48.69,48.91,48.65,48.72,14468870.0,48.6645,48.8844,48.6245,48.6945,14468870.0
2023-11-16 11:30:00,48.72,48.98,48.63,48.91,13501400.0,48.6945,48.9543,48.6045,48.8844,13501400.0
2023-11-16 12:00:00,48.93,49.25,48.87,49.18,17365420.0,48.9043,49.2242,48.8444,49.1542,17365420.0
2023-11-16 12:30:00,49.18,49.3,49.05,49.14,15344080.0,49.1542,49.2742,49.0243,49.1142,15344080.0
2023-11-16 13:00:00,49.14,49.2,49.01,49.18,10322340.0,49.1142,49.1742,48.9843,49.1542,10322340.0
2023-11-16 13:30:00,49.18,49.22,48.93,48.98,11012210.0,49.1542,49.1942,48.9043,48.9543,11012210.0
2023-11-16 14:00:00,48.98,49.13,48.9,49.09,9153300.0,48.9543,49.1042,48.8744,49.0643,9153300.0
2023-11-16 14:30:00,49.09,49.25,49.06,49.17,10491750.0,49.0643,49.2242,49.0343,49.1442,10491750.0
2023-11-16 15:00:00,49.18,49.28,49.13,49.23,10543170.0,49.1542,49.2542,49.1042,49.2042,10543170.0
2023-11-16 15:30:00,49.24,49.52,49.2,49.49,26798270.0,49.2142,49.494,49.1742,49.4641,26798270.0
2023-11-17 09:30:00,49.5,49.72,49.14,49.46,44536550.0,49.474,49.6939,49.1142,49.4341,44536550.0
2023-11-17 10:00:00,49.46,49.52,49.2,49.34,22204120.0,49.4341,49.494,49.1742,49.3141,22204120.0
2023-11-17 10:30:00,49.34,49.37,49.11,49.27,18155800.0,49.3141,49.3441,49.0843,49.2442,18155800.0
2023-11-17 11:00:00,49.27,49.36,49.01,49.32,19060780.0,49.2442,49.3341,48.9843,49.2941,19060780.0
2023-11-17 11:30:00,49.32,49.36,49.2,49.36,11369040.0,49.2941,49.3341,49.1742,49.3341,11369040.0
2023-11-17 12:00:00,49.35,49.5,49.24,49.28,15128910.0,49.3241,49.474,49.2142,49.2542,15128910.0
2023-11-17 12:30:00,49.28,49.4,49.24,49.39,8636840.0,49.2542,49.3741,49.2142,49.3641,8636840.0
2023-11-17 13:00:00,49.4,49.56,49.38,49.53,13626550.0,49.3741,49.534,49.3541,49.504,13626550.0
2023-11-17 13:30:00,49.54,49.64,49.35,49.47,15752280.0,49.514,49.614,49.3241,49.4441,15752280.0
2023-11-17 14:00:00,49.47,49.58,49.43,49.48,11231360.0,49.4441,49.554,49.4041,49.4541,11231360.0
2023-11-17 14:30:00,49.48,49.51,49.35,49.42,10785900.0,49.4541,49.484,49.3241,49.3941,10785900.0
2023-11-17 15:00:00,49.43,49.48,49.36,49.41,10396220.0,49.4041,49.4541,49.3341,49.3841,10396220.0
2023-11-17 15:30:00,49.4,49.45,49.13,49.3,23571810.0,49.3741,49.4241,49.1042,49.2742,23571810.0
2023-11-20 09:30:00,49.31,49.62,49.18,49.57,44653430.0,49.2841,49.594,49.1542,49.544,44653430.0
2023-11-20 10:00:00,49.57,49.96,49.52,49.77,40427790.0,49.544,49.9338,49.494,49.7439,40427790.0
2023-11-20 10:30:00,49.78,49.86,49.63,49.75,19318540.0,49.7539,49.8339,49.604,49.7239,19318540.0
2023-11-20 11:00:00,49.76,49.84,49.64,49.7,14983810.0,49.7339,49.8139,49.614,49.6739,14983810.0
2023-11-20 11:30:00,49.7,49.88,49.61,49.82,15848170.0,49.6739,49.8538,49.584,49.7939,15848170.0
2023-11-20 12:00:00,49.82,49.89,49.75,49.83,12106290.0,49.7939,49.8638,49.7239,49.8039,12106290.0
2023-11-20 12:30:00,49.83,49.86,49.72,49.73,9357350.0,49.8039,49.8339,49.6939,49.7039,9357350.0
2023-11-20 13:00:00,49.73,49.92,49.72,49.88,16127410.0,49.7039,49.8938,49.6939,49.8538,16127410.0
2023-11-20 13:30:00,49.88,50.11,49.85,50.07,18949890.0,49.8538,50.0837,49.8239,50.0438,18949890.0
2023-11-20 14:00:00,50.07,50.46,50.07,50.42,25617570.0,50.0438,50.4335,50.0438,50.3936,25617570.0
2023-11-20 14:30:00,50.42,50.49,50.31,50.47,17116920.0,50.3936,50.4635,50.2836,50.4435,17116920.0
2023-11-20 15:00:00,50.47,50.55,50.37,50.4,16569270.0,50.4435,50.5235,50.3436,50.3736,16569270.0
2023-11-20 15:30:00,50.4,50.5,50.33,50.41,24673370.0,50.3736,50.4735,50.3036,50.3836,24673370.0
2023-11-21 09:30:00,50.13,50.52,49.88,49.99,55816570.0,50.1037,50.4935,49.8538,49.9638,55816570.0
2023-11-21 10:00:00,49.99,50.08,49.25,49.29,44843440.0,49.9638,50.0537,49.2242,49.2642,44843440.0
2023-11-21 10:30:00,49.28,49.81,49.22,49.77,36155740.0,49.2542,49.7839,49.1942,49.7439,36155740.0
2023-11-21 11:00:00,49.78,49.84,49.63,49.72,20084750.0,49.7539,49.8139,49.604,49.6939,20084750.0
2023-11-21 11:30:00,49.72,49.72,49.48,49.62,19449610.0,49.6939,49.6939,49.4541,49.594,19449610.0
2023-11-21 12:00:00,49.63,49.69,49.48,49.65,16676580.0,49.604,49.6639,49.4541,49.624,16676580.0
2023-11-21 12:30:00,49.66,49.8,49.62,49.69,16621610.0,49.634,49.7739,49.594,49.6639,16621610.0
2023-11-21 13:00:00,49.69,49.76,49.59,49.7,12073060.0,49.6639,49.7339,49.564,49.6739,12073060.0
2023-11-21 13:30:00,49.7,49.96,49.65,49.94,17039990.0,49.6739,49.9338,49.624,49.9138,17039990.0
2023-11-21 14:00:00,49.95,50.12,49.86,50.05,22152140.0,49.9238,50.0937,49.8339,50.0238,22152140.0
2023-11-21 14:30:00,50.06,50.06,49.91,50.02,17792240.0,50.0338,50.0338,49.8838,49.9938,17792240.0
2023-11-21 15:00:00,50.02,50.1,49.99,50.02,17051590.0,49.9938,50.0737,49.9638,49.9938,17051590.0
2023-11-21 15:30:00,50.02,50.02,49.82,49.99,36001890.0,49.9938,49.9938,49.7939,49.9638,36001890.0
2023-11-22 09:30:00,49.85,50.34,48.08,48.65,134965020.0,49.8239,50.3136,48.0548,48.6245,134965020.0
2023-11-22 10:00:00,48.65,48.68,47.69,48.22,96274050.0,48.6245,48.6545,47.665,48.1947,96274050.0
2023-11-22 10:30:00,48.23,48.55,48.08,48.25,50897440.0,48.2047,48.5245,48.0548,48.2247,50897440.0
2023-11-22 11:00:00,48.25,48.48,48.08,48.25,32166210.0,48.2247,48.4546,48.0548,48.2247,32166210.0
2023-11-22 11:30:00,48.25,48.5,48.18,48.36,29173840.0,48.2247,48.4746,48.1547,48.3346,29173840.0
2023-11-22 12:00:00,48.37,48.91,48.33,48.87,40856860.0,48.3446,48.8844,48.3047,48.8444,40856860.0
2023-11-22 12:30:00,48.87,48.93,48.57,48.68,32326940.0,48.8444,48.9043,48.5445,48.6545,32326940.0
2023-11-22 13:00:00,48.69,49.2,48.68,49.19,34406050.0,48.6645,49.1742,48.6545,49.1642,34406050.0
2023-11-22 13:30:00,49.2,49.32,49.0,49.31,36853970.0,49.1742,49.2941,48.9743,49.2841,36853970.0
2023-11-22 14:00:00,49.31,49.45,49.14,49.21,37126910.0,49.2841,49.4241,49.1142,49.1842,37126910.0
2023-11-22 14:30:00,49.21,49.22,48.55,48.89,51331580.0,49.1842,49.1942,48.5245,48.8644,51331580.0
2023-11-22 15:00:00,48.88,48.95,48.63,48.79,33818280.0,48.8544,48.9243,48.6045,48.7644,33818280.0
2023-11-22 15:30:00,48.79,48.84,48.64,48.71,39680050.0,48.7644,48.8144,48.6145,48.6845,39680050.0
2023-11-24 09:30:00,48.49,48.92,48.08,48.32,58914180.0,48.4646,48.8944,48.0548,48.2947,58914180.0
2023-11-24 10:00:00,48.33,48.41,47.94,48.03,34534720.0,48.3047,48.3846,47.9149,48.0048,34534720.0
2023-11-24 10:30:00,48.03,48.24,47.95,48.23,28351820.0,48.0048,48.2147,47.9249,48.2047,28351820.0
2023-11-24 11:00:00,48.24,48.26,48.09,48.16,16756970.0,48.2147,48.2347,48.0648,48.1348,16756970.0
2023-11-24 11:30:00,48.16,48.21,48.06,48.07,14073790.0,48.1348,48.1847,48.0348,48.0448,14073790.0
2023-11-24 12:00:00,48.07,48.08,47.93,48.0,21725890.0,48.0448,48.0548,47.9049,47.9748,21725890.0
2023-11-24 12:30:00,48.0,48.03,47.74,47.76,30909620.0,47.9748,48.0048,47.715,47.735,30909620.0
2023-11-27 09:30:00,47.79,48.27,47.65,48.14,60455110.0,47.7649,48.2447,47.625,48.1148,60455110.0
2023-11-27 10:00:00,48.14,48.32,48.05,48.18,31328630.0,48.1148,48.2947,48.0248,48.1547,31328630.0
2023-11-27 10:30:00,48.18,48.27,48.1,48.12,20349180.0,48.1547,48.2447,48.0748,48.0948,20349180.0
2023-11-27 11:00:00,48.11,48.12,47.87,47.98,18917420.0,48.0848,48.0948,47.8449,47.9548,18917420.0
2023-11-27 11:30:00,47.97,48.15,47.93,48.1,15497020.0,47.9449,48.1248,47.9049,48.0748,15497020.0
2023-11-27 12:00:00,48.1,48.2,48.07,48.13,12107220.0,48.0748,48.1747,48.0448,48.1048,12107220.0
2023-11-27 12:30:00,48.13,48.37,48.06,48.37,18257660.0,48.1048,48.3446,48.0348,48.3446,18257660.0
2023-11-27 13:00:00,48.37,48.53,48.35,48.41,21950560.0,48.3446,48.5046,48.3247,48.3846,21950560.0
2023-11-27 13:30:00,48.4,48.47,48.32,48.34,14214900.0,48.3746,48.4446,48.2947,48.3147,14214900.0
2023-11-27 14:00:00,48.34,48.4,48.28,48.37,13274660.0,48.3147,48.3746,48.2547,48.3446,13274660.0
2023-11-27 14:30:00,48.37,48.45,48.17,48.28,14898580.0,48.3446,48.4246,48.1447,48.2547,14898580.0
2023-11-27 15:00:00,48.28,48.4,48.24,48.36,13796500.0,48.2547,48.3746,48.2147,48.3346,13796500.0
2023-11-27 15:30:00,48.36,48.43,48.16,48.23,24728300.0,48.3346,48.4046,48.1348,48.2047,24728300.0
2023-11-28 09:30:00,48.24,48.32,47.66,47.76,42650850.0,48.2147,48.2947,47.635,47.735,42650850.0
2023-11-28 10:00:00,47.77,47.87,47.53,47.71,32062990.0,47.745,47.8449,47.5051,47.685,32062990.0
2023-11-28 10:30:00,47.7,47.88,47.48,47.69,31593800.0,47.675,47.8549,47.4551,47.665,31593800.0
2023-11-28 11:00:00,47.69,48.05,47.61,48.02,24037510.0,47.665,48.0248,47.585,47.9948,24037510.0
2023-11-28 11:30:00,48.01,48.16,47.98,48.06,24045730.0,47.9848,48.1348,47.9548,48.0348,24045730.0
2023-11-28 12:00:00,48.06,48.18,48.02,48.05,16707110.0,48.0348,48.1547,47.9948,48.0248,16707110.0
2023-11-28 12:30:00,48.05,48.05,47.82,47.89,16481430.0,48.0248,48.0248,47.7949,47.8649,16481430.0
2023-11-28 13:00:00,47.9,47.9,47.61,47.69,17811760.0,47.8749,47.8749,47.585,47.665,17811760.0
2023-11-28 13:30:00,47.7,47.78,47.66,47.72,12806710.0,47.675,47.755,47.635,47.695,12806710.0
2023-11-28 14:00:00,47.71,47.73,47.54,47.61,18944140.0,47.685,47.705,47.5151,47.585,18944140.0
2023-11-28 14:30:00,47.62,47.73,47.59,47.7,14054670.0,47.595,47.705,47.5651,47.675,14054670.0
2023-11-28 15:00:00,47.71,47.71,47.52,47.61,13915390.0,47.685,47.685,47.4951,47.585,13915390.0
2023-11-28 15:30:00,47.61,47.83,47.59,47.83,23061850.0,47.585,47.8049,47.5651,47.8049,23061850.0
2023-11-29 09:30:00,48.38,48.76,48.12,48.63,48588880.0,48.3546,48.7344,48.0948,48.6045,48588880.0
2023-11-29 10:00:00,48.63,48.67,48.16,48.33,33560970.0,48.6045,48.6445,48.1348,48.3047,33560970.0
2023-11-29 10:30:00,48.33,48.55,48.18,48.51,23197320.0,48.3047,48.5245,48.1547,48.4846,23197320.0
2023-11-29 11:00:00,48.51,48.52,47.94,47.97,22642380.0,48.4846,48.4946,47.9149,47.9449,22642380.0
2023-11-29 11:30:00,47.98,48.1,47.86,48.08,17570040.0,47.9548,48.0748,47.8349,48.0548,17570040.0
2023-11-29 12:00:00,48.09,48.22,47.97,48.22,12648290.0,48.0648,48.1947,47.9449,48.1947,12648290.0
2023-11-29 12:30:00,48.22,48.27,48.17,48.19,10581080.0,48.1947,48.2447,48.1447,48.1647,10581080.0
2023-11-29 13:00:00,48.19,48.26,48.07,48.2,10353220.0,48.1647,48.2347,48.0448,48.1747,10353220.0
2023-11-29 13:30:00,48.2,48.23,48.03,48.22,9043570.0,48.1747,48.2047,48.0048,48.1947,9043570.0
2023-11-29 14:00:00,48.22,48.23,48.09,48.15,8488060.0,48.1947,48.2047,48.0648,48.1248,8488060.0
2023-11-29 14:30:00,48.15,48.28,48.04,48.27,13453920.0,48.1248,48.2547,48.0148,48.2447,13453920.0
2023-11-29 15:00:00,48.27,48.3,48.07,48.1,12592080.0,48.2447,48.2747,48.0448,48.0748,12592080.0
2023-11-29 15:30:00,48.11,48.23,48.09,48.14,19123550.0,48.0848,48.2047,48.0648,48.1148,19123550.0
2023-11-30 09:30:00,48.02,48.11,47.56,47.75,39150400.0,47.9948,48.0848,47.5351,47.725,39150400.0
2023-11-30 10:00:00,47.74,47.75,47.36,47.39,32036020.0,47.715,47.725,47.3352,47.3652,32036020.0
2023-11-30 10:30:00,47.39,47.54,46.79,46.99,41823660.0,47.3652,47.5151,46.7655,46.9654,41823660.0
2023-11-30 11:00:00,46.99,47.12,46.67,46.72,27302440.0,46.9654,47.0953,46.6455,46.6955,27302440.0
2023-11-30 11:30:00,46.73,46.85,46.58,46.58,21107490.0,46.7055,46.8254,46.5556,46.5556,21107490.0
2023-11-30 12:00:00,46.58,46.77,46.55,46.67,17130120.0,46.5556,46.7455,46.5256,46.6455,17130120.0
2023-11-30 12:30:00,46.67,46.88,46.62,46.86,15110360.0,46.6455,46.8554,46.5956,46.8354,15110360.0
2023-11-30 13:00:00,46.85,46.86,46.42,46.49,21911260.0,46.8254,46.8354,46.3957,46.4656,21911260.0
2023-11-30 13:30:00,46.49,46.62,46.42,46.61,14326280.0,46.4656,46.5956,46.3957,46.5856,14326280.0
2023-11-30 14:00:00,46.61,46.72,46.57,46.58,16132840.0,46.5856,46.6955,46.5456,46.5556,16132840.0
2023-11-30 14:30:00,46.58,46.84,46.55,46.81,17518710.0,46.5556,46.8154,46.5256,46.7855,17518710.0
2023-11-30 15:00:00,46.81,46.84,46.54,46.58,17577680.0,46.7855,46.8154,46.5156,46.5556,17577680.0
2023-11-30 15:30:00,46.57,46.85,46.53,46.78,33071900.0,46.5456,46.8254,46.5056,46.7555,33071900.0
2023-12-01 09:30:00,46.52,46.99,46.19,46.59,51115170.0,46.4956,46.9654,46.1658,46.5656,51115170.0
2023-12-01 10:00:00,46.6,46.83,46.22,46.37,31953930.0,46.5756,46.8054,46.1958,46.3457,31953930.0
2023-12-01 10:30:00,46.36,46.61,46.27,46.54,17366690.0,46.3357,46.5856,46.2457,46.5156,17366690.0
2023-12-01 11:00:00,46.54,46.9,46.41,46.85,22653450.0,46.5156,46.8754,46.3857,46.8254,22653450.0
2023-12-01 11:30:00,46.86,47.08,46.74,47.0,20083300.0,46.8354,47.0553,46.7155,46.9754,20083300.0
2023-12-01 12:00:00,47.01,47.04,46.78,46.94,15091730.0,46.9854,47.0153,46.7555,46.9154,15091730.0
2023-12-01 12:30:00,46.95,47.2,46.91,47.1,15010440.0,46.9254,47.1753,46.8854,47.0753,15010440.0
2023-12-01 13:00:00,47.11,47.13,46.89,46.89,13265760.0,47.0853,47.1053,46.8654,46.8654,13265760.0
2023-12-01 13:30:00,46.9,46.96,46.75,46.81,11424170.0,46.8754,46.9354,46.7255,46.7855,11424170.0
2023-12-01 14:00:00,46.82,46.86,46.72,46.8,13376210.0,46.7955,46.8354,46.6955,46.7755,13376210.0
2023-12-01 14:30:00,46.8,46.88,46.68,46.82,14452940.0,46.7755,46.8554,46.6555,46.7955,14452940.0
2023-12-01 15:00:00,46.82,46.84,46.72,46.83,9103800.0,46.7955,46.8154,46.6955,46.8054,9103800.0
2023-12-01 15:30:00,46.82,46.83,46.66,46.75,18650650.0,46.7955,46.8054,46.6355,46.7255,18650650.0
2023-12-04 09:30:00,46.07,46.08,45.27,45.62,65243870.0,46.0458,46.0558,45.2463,45.5961,65243870.0
2023-12-04 10:00:00,45.63,45.93,45.21,45.29,35429590.0,45.6061,45.9059,45.1863,45.2663,35429590.0
2023-12-04 10:30:00,45.28,45.32,45.01,45.11,34529430.0,45.2563,45.2962,44.9864,45.0864,34529430.0
2023-12-04 11:00:00,45.11,45.39,45.07,45.31,23472760.0,45.0864,45.3662,45.0464,45.2862,23472760.0
2023-12-04 11:30:00,45.3,45.49,45.17,45.46,18874490.0,45.2763,45.4662,45.1463,45.4362,18874490.0
2023-12-04 12:00:00,45.47,45.68,45.41,45.61,18027310.0,45.4462,45.6561,45.3862,45.5861,18027310.0
2023-12-04 12:30:00,45.61,45.71,45.55,45.61,13525630.0,45.5861,45.686,45.5261,45.5861,13525630.0
2023-12-04 13:00:00,45.61,45.65,45.34,45.35,14577190.0,45.5861,45.6261,45.3162,45.3262,14577190.0
2023-12-04 13:30:00,45.35,45.46,45.26,45.26,12614240.0,45.3262,45.4362,45.2363,45.2363,12614240.0
2023-12-04 14:00:00,45.26,45.31,45.12,45.26,16460270.0,45.2363,45.2862,45.0963,45.2363,16460270.0
2023-12-04 14:30:00,45.27,45.33,45.21,45.24,10637020.0,45.2463,45.3062,45.1863,45.2163,10637020.0
2023-12-04 15:00:00,45.24,45.28,45.13,45.26,16953670.0,45.2163,45.2563,45.1063,45.2363,16953670.0
2023-12-04 15:30:00,45.27,45.61,45.27,45.51,26784320.0,45.2463,45.5861,45.2463,45.4861,26784320.0
2023-12-05 09:30:00,45.47,46.12,45.27,46.09,54889960.0,45.4501,46.0998,45.2502,46.0698,54889960.0
2023-12-05 10:00:00,46.09,46.56,46.07,46.23,39704780.0,46.0698,46.5396,46.0498,46.2097,39704780.0
2023-12-05 10:30:00,46.24,46.59,46.2,46.46,22079960.0,46.2197,46.5696,46.1797,46.4396,22079960.0
2023-12-05 11:00:00,46.46,46.5,45.97,46.05,20410730.0,46.4396,46.4796,45.9498,46.0298,20410730.0
2023-12-05 11:30:00,46.05,46.08,45.75,45.89,20260670.0,46.0298,46.0598,45.7299,45.8699,20260670.0
2023-12-05 12:00:00,45.9,46.18,45.9,46.16,16181150.0,45.8799,46.1598,45.8799,46.1398,16181150.0
2023-12-05 12:30:00,46.17,46.17,45.91,46.11,12021290.0,46.1498,46.1498,45.8899,46.0898,12021290.0
2023-12-05 13:00:00,46.1,46.2,46.02,46.14,10485250.0,46.0798,46.1797,45.9998,46.1198,10485250.0
2023-12-05 13:30:00,46.15,46.27,46.1,46.25,10284850.0,46.1298,46.2497,46.0798,46.2297,10284850.0
2023-12-05 14:00:00,46.25,46.43,46.14,46.4,11982340.0,46.2297,46.4096,46.1198,46.3797,11982340.0
2023-12-05 14:30:00,46.4,46.41,46.22,46.4,10468700.0,46.3797,46.3897,46.1997,46.3797,10468700.0
2023-12-05 15:00:00,46.41,46.48,46.33,46.33,11828790.0,46.3897,46.4596,46.3097,46.3097,11828790.0
2023-12-05 15:30:00,46.33,46.6,46.31,46.57,25209310.0,46.3097,46.5796,46.2897,46.5496,25209310.0
2023-12-06 09:30:00,47.22,47.39,46.6,46.65,54215710.0,47.1993,47.3692,46.5796,46.6295,54215710.0
2023-12-06 10:00:00,46.65,46.82,46.36,46.44,28523030.0,46.6295,46.7995,46.3397,46.4196,28523030.0
2023-12-06 10:30:00,46.45,46.63,46.43,46.53,18042170.0,46.4296,46.6096,46.4096,46.5096,18042170.0
2023-12-06 11:00:00,46.52,46.57,46.36,46.41,14056840.0,46.4996,46.5496,46.3397,46.3897,14056840.0
2023-12-06 11:30:00,46.4,46.44,46.21,46.42,17317360.0,46.3797,46.4196,46.1897,46.3996,17317360.0
2023-12-06 12:00:00,46.42,46.47,46.3,46.37,11707220.0,46.3996,46.4496,46.2797,46.3497,11707220.0
2023-12-06 12:30:00,46.37,46.38,46.05,46.08,14984450.0,46.3497,46.3597,46.0298,46.0598,14984450.0
2023-12-06 13:00:00,46.08,46.14,45.88,45.94,17655580.0,46.0598,46.1198,45.8599,45.9199,17655580.0
2023-12-06 13:30:00,45.94,46.02,45.71,45.99,16670130.0,45.9199,45.9998,45.69,45.9698,16670130.0
2023-12-06 14:00:00,45.99,46.01,45.76,45.81,15384680.0,45.9698,45.9898,45.7399,45.7899,15384680.0
2023-12-06 14:30:00,45.81,45.92,45.78,45.79,12088800.0,45.7899,45.8999,45.7599,45.7699,12088800.0
2023-12-06 15:00:00,45.79,45.84,45.57,45.67,17475490.0,45.7699,45.8199,45.55,45.65,17475490.0
2023-12-06 15:30:00,45.67,45.78,45.41,45.5,28065180.0,45.65,45.7599,45.3901,45.4801,28065180.0
2023-12-07 09:30:00,45.7,46.25,45.6,45.72,46449160.0,45.68,46.2297,45.58,45.7,46449160.0
2023-12-07 10:00:00,45.74,46.24,45.69,46.15,29320150.0,45.7199,46.2197,45.67,46.1298,29320150.0
2023-12-07 10:30:00,46.15,46.44,46.1,46.31,22960160.0,46.1298,46.4196,46.0798,46.2897,22960160.0
2023-12-07 11:00:00,46.31,46.33,46.02,46.17,14737740.0,46.2897,46.3097,45.9998,46.1498,14737740.0
2023-12-07 11:30:00,46.18,46.36,46.17,46.26,12450850.0,46.1598,46.3397,46.1498,46.2397,12450850.0
2023-12-07 12:00:00,46.27,46.43,46.21,46.41,11747070.0,46.2497,46.4096,46.1897,46.3897,11747070.0
2023-12-07 12:30:00,46.41,46.45,46.25,46.39,11318380.0,46.3897,46.4296,46.2297,46.3697,11318380.0
2023-12-07 13:00:00,46.39,46.51,46.28,46.35,13603520.0,46.3697,46.4896,46.2597,46.3297,13603520.0
2023-12-07 13:30:00,46.35,46.45,46.29,46.43,8450180.0,46.3297,46.4296,46.2697,46.4096,8450180.0
2023-12-07 14:00:00,46.43,46.52,46.38,46.48,12286650.0,46.4096,46.4996,46.3597,46.4596,12286650.0
2023-12-07 14:30:00,46.49,46.5,46.36,46.43,10492230.0,46.4696,46.4796,46.3397,46.4096,10492230.0
2023-12-07 15:00:00,46.43,46.49,46.39,46.42,9856660.0,46.4096,46.4696,46.3697,46.3996,9856660.0
2023-12-07 15:30:00,46.43,46.63,46.4,46.6,22106970.0,46.4096,46.6096,46.3797,46.5796,22106970.0
2023-12-08 09:30:00,46.61,47.28,46.55,47.11,47795700.0,46.5896,47.2593,46.5296,47.0893,47795700.0
2023-12-08 10:00:00,47.12,47.65,47.12,47.56,37439970.0,47.0993,47.6291,47.0993,47.5391,37439970.0
2023-12-08 10:30:00,47.57,47.74,47.34,47.72,27484100.0,47.5491,47.7191,47.3192,47.6991,27484100.0
2023-12-08 11:00:00,47.72,47.74,47.47,47.58,18976870.0,47.6991,47.7191,47.4492,47.5591,18976870.0
2023-12-08 11:30:00,47.59,47.6,47.33,47.42,16262250.0,47.5691,47.5791,47.3093,47.3992,16262250.0
2023-12-08 12:00:00,47.41,47.49,47.16,47.45,17726390.0,47.3892,47.4692,47.1393,47.4292,17726390.0
2023-12-08 12:30:00,47.45,47.59,47.36,47.58,11318840.0,47.4292,47.5691,47.3392,47.5591,11318840.0
2023-12-08 13:00:00,47.58,47.63,47.5,47.57,11519400.0,47.5591,47.6091,47.4792,47.5491,11519400.0
2023-12-08 13:30:00,47.57,47.61,47.48,47.55,7386700.0,47.5491,47.5891,47.4592,47.5292,7386700.0
2023-12-08 14:00:00,47.56,47.7,47.53,47.68,10395390.0,47.5391,47.6791,47.5092,47.6591,10395390.0
2023-12-08 14:30:00,47.68,47.68,47.6,47.65,9919120.0,47.6591,47.6591,47.5791,47.6291,9919120.0
2023-12-08 15:00:00,47.64,47.65,47.43,47.51,14170000.0,47.6191,47.6291,47.4092,47.4892,14170000.0
2023-12-08 15:30:00,47.51,47.54,47.46,47.51,19595970.0,47.4892,47.5192,47.4392,47.4892,19595970.0
2023-12-11 09:30:00,47.53,47.53,46.62,46.89,55421630.0,47.5092,47.5092,46.5996,46.8694,55421630.0
2023-12-11 10:00:00,46.9,46.92,46.22,46.26,42154940.0,46.8794,46.8994,46.1997,46.2397,42154940.0
2023-12-11 10:30:00,46.27,46.58,46.18,46.31,34675480.0,46.2497,46.5596,46.1598,46.2897,34675480.0
2023-12-11 11:00:00,46.31,46.37,45.86,46.03,34361840.0,46.2897,46.3497,45.8399,46.0098,34361840.0
2023-12-11 11:30:00,46.03,46.05,45.83,45.93,24512400.0,46.0098,46.0298,45.8099,45.9099,24512400.0
2023-12-11 12:00:00,45.94,46.25,45.88,46.22,19931760.0,45.9199,46.2297,45.8599,46.1997,19931760.0
2023-12-11 12:30:00,46.23,46.37,46.21,46.22,15613910.0,46.2097,46.3497,46.1897,46.1997,15613910.0
2023-12-11 13:00:00,46.22,46.6,46.2,46.55,20894440.0,46.1997,46.5796,46.1797,46.5296,20894440.0
2023-12-11 13:30:00,46.55,46.9,46.51,46.75,24829700.0,46.5296,46.8794,46.4896,46.7295,24829700.0
2023-12-11 14:00:00,46.75,46.96,46.73,46.83,21300310.0,46.7295,46.9394,46.7095,46.8095,21300310.0
2023-12-11 14:30:00,46.83,46.92,46.57,46.7,16227580.0,46.8095,46.8994,46.5496,46.6795,16227580.0
2023-12-11 15:00:00,46.71,46.74,46.53,46.54,15252550.0,46.6895,46.7195,46.5096,46.5196,15252550.0
2023-12-11 15:30:00,46.55,46.65,46.49,46.64,25692340.0,46.5296,46.6295,46.4696,46.6196,25692340.0
2023-12-12 09:30:00,46.05,47.42,46.05,47.33,61736640.0,46.0298,47.3992,46.0298,47.3093,61736640.0
2023-12-12 10:00:00,47.33,47.37,46.98,47.01,30278880.0,47.3093,47.3492,46.9594,46.9894,30278880.0
2023-12-12 10:30:00,47.01,47.2,46.81,47.18,28553270.0,46.9894,47.1793,46.7895,47.1593,28553270.0
2023-12-12 11:00:00,47.18,47.3,47.04,47.07,20253010.0,47.1593,47.2793,47.0194,47.0494,20253010.0
2023-12-12 11:30:00,47.07,47.24,47.0,47.01,14853240.0,47.0494,47.2193,46.9794,46.9894,14853240.0
2023-12-12 12:00:00,47.01,47.03,46.86,46.89,13883980.0,46.9894,47.0094,46.8395,46.8694,13883980.0
2023-12-12 12:30:00,46.88,46.99,46.83,46.97,8622670.0,46.8594,46.9694,46.8095,46.9494,8622670.0
2023-12-12 13:00:00,46.96,47.03,46.92,46.94,8535950.0,46.9394,47.0094,46.8994,46.9194,8535950.0
2023-12-12 13:30:00,46.94,47.18,46.91,47.16,11896640.0,46.9194,47.1593,46.8894,47.1393,11896640.0
2023-12-12 14:00:00,47.16,47.26,47.1,47.25,9878100.0,47.1393,47.2393,47.0794,47.2293,9878100.0
2023-12-12 14:30:00,47.25,47.46,47.25,47.43,19920740.0,47.2293,47.4392,47.2293,47.4092,19920740.0
2023-12-12 15:00:00,47.44,47.54,47.37,47.48,14218870.0,47.4192,47.5192,47.3492,47.4592,14218870.0
2023-12-12 15:30:00,47.47,47.67,47.44,47.66,22418170.0,47.4492,47.6491,47.4192,47.6391,22418170.0
2023-12-13 09:30:00,47.63,48.38,47.61,48.35,59517350.0,47.6091,48.3588,47.5891,48.3288,59517350.0
2023-12-13 10:00:00,48.35,48.59,48.24,48.34,36107630.0,48.3288,48.5687,48.2189,48.3188,36107630.0
2023-12-13 10:30:00,48.34,48.45,48.13,48.19,24300300.0,48.3188,48.4288,48.1089,48.1689,24300300.0
2023-12-13 11:00:00,48.18,48.36,48.11,48.27,23258330.0,48.1589,48.3388,48.0889,48.2488,23258330.0
2023-12-13 11:30:00,48.28,48.29,48.13,48.13,13977340.0,48.2588,48.2688,48.1089,48.1089,13977340.0
2023-12-13 12:00:00,48.14,48.17,48.02,48.14,12210620.0,48.1189,48.1489,47.9989,48.1189,12210620.0
2023-12-13 12:30:00,48.14,48.14,47.8,47.89,16337910.0,48.1189,48.1189,47.779,47.869,16337910.0
2023-12-13 13:00:00,47.89,47.94,47.81,47.87,10129220.0,47.869,47.919,47.789,47.849,10129220.0
2023-12-13 13:30:00,47.87,48.06,47.85,48.0,9362220.0,47.849,48.0389,47.829,47.979,9362220.0
2023-12-13 14:00:00,48.0,48.53,48.0,48.32,34283880.0,47.979,48.5087,47.979,48.2988,34283880.0
2023-12-13 14:30:00,48.32,48.5,48.12,48.36,27715980.0,48.2988,48.4787,48.0989,48.3388,27715980.0
2023-12-13 15:00:00,48.37,48.49,47.78,47.98,27405920.0,48.3488,48.4687,47.7591,47.959,27405920.0
2023-12-13 15:30:00,47.98,48.13,47.93,48.09,21342280.0,47.959,48.1089,47.909,48.0689,21342280.0
2023-12-14 09:30:00,48.39,48.67,48.08,48.31,46161590.0,48.3688,48.6487,48.0589,48.2888,46161590.0
2023-12-14 10:00:00,48.32,48.4,48.0,48.13,31950200.0,48.2988,48.3788,47.979,48.1089,31950200.0
2023-12-14 10:30:00,48.14,48.36,47.89,48.31,27641340.0,48.1189,48.3388,47.869,48.2888,27641340.0
2023-12-14 11:00:00,48.31,48.48,48.12,48.21,19494110.0,48.2888,48.4587,48.0989,48.1889,19494110.0
2023-12-14 11:30:00,48.21,48.3,48.04,48.23,11839150.0,48.1889,48.2788,48.0189,48.2089,11839150.0
2023-12-14 12:00:00,48.22,48.25,48.09,48.23,9596120.0,48.1989,48.2288,48.0689,48.2089,9596120.0
2023-12-14 12:30:00,48.22,48.23,47.85,47.86,12924600.0,48.1989,48.2089,47.829,47.839,12924600.0
2023-12-14 13:00:00,47.87,47.87,47.42,47.56,22846300.0,47.849,47.849,47.3992,47.5391,22846300.0
2023-12-14 13:30:00,47.57,47.76,47.46,47.68,14743560.0,47.5491,47.7391,47.4392,47.6591,14743560.0
2023-12-14 14:00:00,47.68,48.04,47.68,48.03,17451030.0,47.6591,48.0189,47.6591,48.0089,17451030.0
2023-12-14 14:30:00,48.03,48.2,47.93,48.19,14152470.0,48.0089,48.1789,47.909,48.1689,14152470.0
2023-12-14 15:00:00,48.19,48.2,48.02,48.12,13012880.0,48.1689,48.1789,47.9989,48.0989,13012880.0
2023-12-14 15:30:00,48.11,48.35,48.11,48.35,23065010.0,48.0889,48.3288,48.0889,48.3288,23065010.0
2023-12-15 09:30:00,48.19,49.08,48.12,48.96,78295100.0,48.1689,49.0585,48.0989,48.9385,78295100.0
2023-12-15 10:00:00,48.97,49.29,48.9,49.27,34608840.0,48.9485,49.2684,48.8786,49.2484,34608840.0
2023-12-15 10:30:00,49.27,49.4,49.13,49.23,29518040.0,49.2484,49.3783,49.1085,49.2084,29518040.0
2023-12-15 11:00:00,49.23,49.26,48.99,49.13,23705040.0,49.2084,49.2384,48.9685,49.1085,23705040.0
2023-12-15 11:30:00,49.13,49.18,49.03,49.08,14506810.0,49.1085,49.1584,49.0085,49.0585,14506810.0
2023-12-15 12:00:00,49.08,49.14,48.86,49.09,17578710.0,49.0585,49.1185,48.8386,49.0685,17578710.0
2023-12-15 12:30:00,49.09,49.12,48.9,48.91,15122150.0,49.0685,49.0985,48.8786,48.8886,15122150.0
2023-12-15 13:00:00,48.91,49.21,48.85,49.21,17264530.0,48.8886,49.1884,48.8286,49.1884,17264530.0
2023-12-15 13:30:00,49.21,49.29,48.87,48.95,17968850.0,49.1884,49.2684,48.8486,48.9285,17968850.0
2023-12-15 14:00:00,48.95,49.11,48.93,48.97,12702740.0,48.9285,49.0885,48.9085,48.9485,12702740.0
2023-12-15 14:30:00,48.97,49.09,48.93,48.99,10037030.0,48.9485,49.0685,48.9085,48.9685,10037030.0
2023-12-15 15:00:00,48.99,49.09,48.91,48.96,12190200.0,48.9685,49.0685,48.8886,48.9385,12190200.0
2023-12-15 15:30:00,48.96,49.07,48.88,48.94,25474730.0,48.9385,49.0485,48.8586,48.9185,25474730.0
2023-12-18 09:30:00,49.39,49.61,49.15,49.59,53724840.0,49.3683,49.5883,49.1285,49.5683,53724840.0
2023-12-18 10:00:00,49.59,49.98,49.52,49.97,34791300.0,49.5683,49.9581,49.4983,49.9481,34791300.0
2023-12-18 10:30:00,49.97,50.0,49.68,49.68,25553370.0,49.9481,49.9781,49.6582,49.6582,25553370.0
2023-12-18 11:00:00,49.68,49.9,49.64,49.8,16328770.0,49.6582,49.8781,49.6182,49.7782,16328770.0
2023-12-18 11:30:00,49.79,50.0,49.72,49.76,16627240.0,49.7682,49.9781,49.6982,49.7382,16627240.0
2023-12-18 12:00:00,49.76,49.9,49.76,49.82,11630400.0,49.7382,49.8781,49.7382,49.7982,11630400.0
2023-12-18 12:30:00,49.82,49.94,49.81,49.88,8842930.0,49.7982,49.9181,49.7882,49.8581,8842930.0
2023-12-18 13:00:00,49.88,49.97,49.81,49.92,11317850.0,49.8581,49.9481,49.7882,49.8981,11317850.0
2023-12-18 13:30:00,49.92,50.12,49.89,50.09,20292610.0,49.8981,50.098,49.8681,50.068,20292610.0
2023-12-18 14:00:00,50.09,50.32,50.08,50.27,25888410.0,50.068,50.2979,50.058,50.248,25888410.0
2023-12-18 14:30:00,50.27,50.35,50.17,50.22,17047840.0,50.248,50.3279,50.148,50.198,17047840.0
2023-12-18 15:00:00,50.22,50.4,50.17,50.39,19464860.0,50.198,50.3779,50.148,50.3679,19464860.0
2023-12-18 15:30:00,50.4,50.43,50.06,50.08,32059700.0,50.3779,50.4079,50.0381,50.058,32059700.0
2023-12-19 09:30:00,49.42,49.7,48.9,49.26,79340610.0,49.3983,49.6782,48.8786,49.2384,79340610.0
2023-12-19 10:00:00,49.26,49.56,49.19,49.55,33973040.0,49.2384,49.5383,49.1684,49.5283,33973040.0
2023-12-19 10:30:00,49.55,49.61,48.93,49.28,35605910.0,49.5283,49.5883,48.9085,49.2584,35605910.0
2023-12-19 11:00:00,49.28,49.29,49.0,49.14,23671860.0,49.2584,49.2684,48.9785,49.1185,23671860.0
2023-12-19 11:30:00,49.14,49.38,49.1,49.14,21712720.0,49.1185,49.3584,49.0785,49.1185,21712720.0
2023-12-19 12:00:00,49.15,49.33,49.06,49.3,16092430.0,49.1285,49.3084,49.0385,49.2784,16092430.0
2023-12-19 12:30:00,49.3,49.39,49.2,49.29,12114470.0,49.2784,49.3683,49.1784,49.2684,12114470.0
2023-12-19 13:00:00,49.29,49.37,49.08,49.16,15031290.0,49.2684,49.3484,49.0585,49.1384,15031290.0
2023-12-19 13:30:00,49.16,49.24,49.13,49.2,8921480.0,49.1384,49.2184,49.1085,49.1784,8921480.0
2023-12-19 14:00:00,49.2,49.46,49.17,49.46,15565100.0,49.1784,49.4383,49.1484,49.4383,15565100.0
2023-12-19 14:30:00,49.46,49.56,49.42,49.52,17852560.0,49.4383,49.5383,49.3983,49.4983,17852560.0
2023-12-19 15:00:00,49.52,49.59,49.42,49.5,15793580.0,49.4983,49.5683,49.3983,49.4783,15793580.0
2023-12-19 15:30:00,49.5,49.62,49.44,49.61,22625180.0,49.4783,49.5982,49.4183,49.5883,22625180.0
2023-12-20 09:30:00,49.65,50.0,49.46,49.72,46484710.0,49.6282,49.9781,49.4383,49.6982,46484710.0
2023-12-20 10:00:00,49.72,50.0,49.66,49.74,25663610.0,49.6982,49.9781,49.6382,49.7182,25663610.0
2023-12-20 10:30:00,49.74,49.86,49.68,49.82,17562730.0,49.7182,49.8381,49.6582,49.7982,17562730.0
2023-12-20 11:00:00,49.81,49.93,49.75,49.81,15591200.0,49.7882,49.9081,49.7282,49.7882,15591200.0
2023-12-20 11:30:00,49.81,49.88,49.73,49.79,10896840.0,49.7882,49.8581,49.7082,49.7682,10896840.0
2023-12-20 12:00:00,49.79,49.84,49.75,49.78,9120350.0,49.7682,49.8181,49.7282,49.7582,9120350.0
2023-12-20 12:30:00,49.78,49.84,49.61,49.83,11948700.0,49.7582,49.8181,49.5883,49.8082,11948700.0
2023-12-20 13:00:00,49.82,49.87,49.75,49.84,8533950.0,49.7982,49.8481,49.7282,49.8181,8533950.0
2023-12-20 13:30:00,49.84,49.87,49.68,49.73,7773460.0,49.8181,49.8481,49.6582,49.7082,7773460.0
2023-12-20 14:00:00,49.73,49.75,49.46,49.48,12673330.0,49.7082,49.7282,49.4383,49.4583,12673330.0
2023-12-20 14:30:00,49.49,49.49,48.5,48.52,40783860.0,49.4683,49.4683,48.4787,48.4987,40783860.0
2023-12-20 15:00:00,48.52,48.64,48.26,48.36,40508920.0,48.4987,48.6187,48.2388,48.3388,40508920.0
2023-12-20 15:30:00,48.37,48.5,48.1,48.11,37644860.0,48.3488,48.4787,48.0789,48.0889,37644860.0
2023-12-21 09:30:00,48.8,49.1,48.63,48.74,41749840.0,48.7786,49.0785,48.6087,48.7186,41749840.0
2023-12-21 10:00:00,48.73,48.91,48.5,48.64,27749920.0,48.7086,48.8886,48.4787,48.6187,27749920.0
2023-12-21 10:30:00,48.65,48.77,48.57,48.63,13836910.0,48.6287,48.7486,48.5487,48.6087,13836910.0
2023-12-21 11:00:00,48.63,48.75,48.6,48.71,13565550.0,48.6087,48.7286,48.5787,48.6886,13565550.0
2023-12-21 11:30:00,48.71,48.94,48.68,48.77,14555630.0,48.6886,48.9185,48.6587,48.7486,14555630.0
2023-12-21 12:00:00,48.78,48.79,48.59,48.66,11844350.0,48.7586,48.7686,48.5687,48.6387,11844350.0
2023-12-21 12:30:00,48.65,48.76,48.54,48.58,11538630.0,48.6287,48.7386,48.5187,48.5587,11538630.0
2023-12-21 13:00:00,48.58,48.68,48.42,48.56,13955580.0,48.5587,48.6587,48.3988,48.5387,13955580.0
2023-12-21 13:30:00,48.57,48.63,48.48,48.51,11927820.0,48.5487,48.6087,48.4587,48.4887,11927820.0
2023-12-21 14:00:00,48.51,48.63,48.47,48.61,11892320.0,48.4887,48.6087,48.4488,48.5887,11892320.0
2023-12-21 14:30:00,48.61,48.72,48.58,48.63,10424480.0,48.5887,48.6986,48.5587,48.6087,10424480.0
2023-12-21 15:00:00,48.64,48.92,48.59,48.92,14642500.0,48.6187,48.8986,48.5687,48.8986,14642500.0
2023-12-21 15:30:00,48.92,49.05,48.87,49.0,21447690.0,48.8986,49.0285,48.8486,48.9785,21447690.0
2023-12-22 09:30:00,49.2,49.38,49.0,49.09,33693870.0,49.1784,49.3584,48.9785,49.0685,33693870.0
2023-12-22 10:00:00,49.09,49.26,49.0,49.21,18020040.0,49.0685,49.2384,48.9785,49.1884,18020040.0
2023-12-22 10:30:00,49.22,49.31,49.1,49.11,15753460.0,49.1984,49.2884,49.0785,49.0885,15753460.0
2023-12-22 11:00:00,49.1,49.11,48.92,49.05,15042390.0,49.0785,49.0885,48.8986,49.0285,15042390.0
2023-12-22 11:30:00,49.04,49.08,48.93,49.03,9779430.0,49.0185,49.0585,48.9085,49.0085,9779430.0
2023-12-22 12:00:00,49.04,49.15,48.85,48.96,13999150.0,49.0185,49.1285,48.8286,48.9385,13999150.0
2023-12-22 12:30:00,48.95,49.02,48.9,49.0,7396620.0,48.9285,48.9985,48.8786,48.9785,7396620.0
2023-12-22 13:00:00,49.0,49.05,48.96,49.03,6883120.0,48.9785,49.0285,48.9385,49.0085,6883120.0
2023-12-22 13:30:00,49.03,49.08,48.96,48.99,7225010.0,49.0085,49.0585,48.9385,48.9685,7225010.0
2023-12-22 14:00:00,48.98,49.0,48.47,48.58,19069350.0,48.9585,48.9785,48.4488,48.5587,19069350.0
2023-12-22 14:30:00,48.57,48.82,48.49,48.82,13932880.0,48.5487,48.7986,48.4687,48.7986,13932880.0
2023-12-22 15:00:00,48.82,48.84,48.71,48.81,11048950.0,48.7986,48.8186,48.6886,48.7886,11048950.0
2023-12-22 15:30:00,48.81,48.84,48.66,48.83,14096140.0,48.7886,48.8186,48.6387,48.8086,14096140.0
2023-12-26 09:30:00,48.97,49.6,48.96,49.43,39285390.0,48.9485,49.5783,48.9385,49.4083,39285390.0
2023-12-26 10:00:00,49.44,49.55,49.34,49.39,20245940.0,49.4183,49.5283,49.3184,49.3683,20245940.0
2023-12-26 10:30:00,49.4,49.48,49.2,49.25,16399740.0,49.3783,49.4583,49.1784,49.2284,16399740.0
2023-12-26 11:00:00,49.26,49.37,49.21,49.33,10982860.0,49.2384,49.3484,49.1884,49.3084,10982860.0
2023-12-26 11:30:00,49.33,49.48,49.32,49.45,12045560.0,49.3084,49.4583,49.2984,49.4283,12045560.0
2023-12-26 12:00:00,49.44,49.47,49.27,49.35,11110130.0,49.4183,49.4483,49.2484,49.3284,11110130.0
2023-12-26 12:30:00,49.35,49.4,49.32,49.35,7593740.0,49.3284,49.3783,49.2984,49.3284,7593740.0
2023-12-26 13:00:00,49.35,49.38,49.32,49.35,5625490.0,49.3284,49.3584,49.2984,49.3284,5625490.0
2023-12-26 13:30:00,49.35,49.39,49.3,49.31,6382260.0,49.3284,49.3683,49.2784,49.2884,6382260.0
2023-12-26 14:00:00,49.31,49.35,49.31,49.33,4931980.0,49.2884,49.3284,49.2884,49.3084,4931980.0
2023-12-26 14:30:00,49.34,49.44,49.32,49.43,8001040.0,49.3184,49.4183,49.2984,49.4083,8001040.0
2023-12-26 15:00:00,49.42,49.49,49.39,49.45,10490300.0,49.3983,49.4683,49.3683,49.4283,10490300.0
2023-12-26 15:30:00,49.45,49.48,49.27,49.28,15706990.0,49.4283,49.4583,49.2484,49.2584,15706990.0
2023-12-27 09:30:00,49.51,49.68,49.3,49.37,31719590.0,49.4883,49.6582,49.2784,49.3484,31719590.0
2023-12-27 10:00:00,49.37,49.39,49.09,49.2,24221740.0,49.3484,49.3683,49.0685,49.1784,24221740.0
2023-12-27 10:30:00,49.2,49.27,49.12,49.24,16491570.0,49.1784,49.2484,49.0985,49.2184,16491570.0
2023-12-27 11:00:00,49.24,49.36,49.2,49.36,13104420.0,49.2184,49.3384,49.1784,49.3384,13104420.0
2023-12-27 11:30:00,49.36,49.46,49.35,49.39,12165680.0,49.3384,49.4383,49.3284,49.3683,12165680.0
2023-12-27 12:00:00,49.39,49.42,49.35,49.4,5900320.0,49.3683,49.3983,49.3284,49.3783,5900320.0
2023-12-27 12:30:00,49.41,49.45,49.36,49.37,7292050.0,49.3883,49.4283,49.3384,49.3484,7292050.0
2023-12-27 13:00:00,49.37,49.5,49.36,49.43,9170750.0,49.3484,49.4783,49.3384,49.4083,9170750.0
2023-12-27 13:30:00,49.43,49.51,49.42,49.46,8549510.0,49.4083,49.4883,49.3983,49.4383,8549510.0
2023-12-27 14:00:00,49.46,49.46,49.28,49.41,10949980.0,49.4383,49.4383,49.2584,49.3883,10949980.0
2023-12-27 14:30:00,49.42,49.43,49.3,49.39,7460070.0,49.3983,49.4083,49.2784,49.3683,7460070.0
2023-12-27 15:00:00,49.4,49.42,49.33,49.37,7040470.0,49.3783,49.3983,49.3084,49.3484,7040470.0
2023-12-27 15:30:00,49.38,49.44,49.32,49.42,13900110.0,49.3584,49.4183,49.2984,49.3983,13900110.0
2023-12-28 09:30:00,49.65,49.77,49.41,49.53,34697130.0,49.6282,49.7482,49.3883,49.5083,34697130.0
2023-12-28 10:00:00,49.52,49.61,49.42,49.6,16440880.0,49.4983,49.5883,49.3983,49.5783,16440880.0
2023-12-28 10:30:00,49.6,49.85,49.6,49.75,24157750.0,49.5783,49.8281,49.5783,49.7282,24157750.0
2023-12-28 11:00:00,49.75,49.78,49.63,49.66,13961020.0,49.7282,49.7582,49.6082,49.6382,13961020.0
2023-12-28 11:30:00,49.67,49.71,49.57,49.62,9400090.0,49.6482,49.6882,49.5483,49.5982,9400090.0
2023-12-28 12:00:00,49.62,49.74,49.62,49.72,9157190.0,49.5982,49.7182,49.5982,49.6982,9157190.0
2023-12-28 12:30:00,49.73,49.88,49.72,49.78,15661320.0,49.7082,49.8581,49.6982,49.7582,15661320.0
2023-12-28 13:00:00,49.78,49.79,49.64,49.76,9236670.0,49.7582,49.7682,49.6182,49.7382,9236670.0
2023-12-28 13:30:00,49.76,49.8,49.68,49.68,5802540.0,49.7382,49.7782,49.6582,49.6582,5802540.0
2023-12-28 14:00:00,49.68,49.73,49.62,49.63,5498210.0,49.6582,49.7082,49.5982,49.6082,5498210.0
2023-12-28 14:30:00,49.63,49.66,49.53,49.56,7799110.0,49.6082,49.6382,49.5083,49.5383,7799110.0
2023-12-28 15:00:00,49.56,49.6,49.47,49.52,9721780.0,49.5383,49.5783,49.4483,49.4983,9721780.0
2023-12-28 15:30:00,49.52,49.71,49.48,49.52,15889670.0,49.4983,49.6882,49.4583,49.4983,15889670.0
2023-12-29 09:30:00,49.81,50.0,49.73,49.84,36234830.0,49.7882,49.9781,49.7082,49.8181,36234830.0
2023-12-29 10:00:00,49.83,49.91,49.74,49.84,19521210.0,49.8082,49.8881,49.7182,49.8181,19521210.0
2023-12-29 10:30:00,49.84,49.86,49.22,49.26,29551610.0,49.8181,49.8381,49.1984,49.2384,29551610.0
2023-12-29 11:00:00,49.27,49.31,48.75,48.81,30515800.0,49.2484,49.2884,48.7286,48.7886,30515800.0
2023-12-29 11:30:00,48.81,49.09,48.79,49.05,18628600.0,48.7886,49.0685,48.7686,49.0285,18628600.0
2023-12-29 12:00:00,49.05,49.15,48.96,48.99,13199840.0,49.0285,49.1285,48.9385,48.9685,13199840.0
2023-12-29 12:30:00,48.99,49.16,48.97,49.14,10283750.0,48.9685,49.1384,48.9485,49.1185,10283750.0
2023-12-29 13:00:00,49.14,49.44,49.13,49.42,19997970.0,49.1185,49.4183,49.1085,49.3983,19997970.0
2023-12-29 13:30:00,49.43,49.79,49.41,49.76,22897340.0,49.4083,49.7682,49.3883,49.7382,22897340.0
2023-12-29 14:00:00,49.75,49.92,49.75,49.79,24972370.0,49.7282,49.8981,49.7282,49.7682,24972370.0
2023-12-29 14:30:00,49.79,49.95,49.78,49.88,18789230.0,49.7682,49.9281,49.7582,49.8581,18789230.0
2023-12-29 15:00:00,49.88,49.88,49.69,49.73,18395870.0,49.8581,49.8581,49.6682,49.7082,18395870.0
2023-12-29 15:30:00,49.73,49.77,49.45,49.53,23707160.0,49.7082,49.7482,49.4283,49.5083,23707160.0
2024-01-02 09:30:00,49.27,49.3,47.6,47.9,71077530.0,49.2484,49.2784,47.5791,47.879,71077530.0
2024-01-02 10:00:00,47.89,47.98,47.64,47.67,33609410.0,47.869,47.959,47.6191,47.6491,33609410.0
2024-01-02 10:30:00,47.67,47.83,47.6,47.73,21502650.0,47.6491,47.809,47.5791,47.7091,21502650.0
2024-01-02 11:00:00,47.73,48.12,47.71,48.12,21472800.0,47.7091,48.0989,47.6891,48.0989,21472800.0
2024-01-02 11:30:00,48.12,48.26,48.07,48.23,20279360.0,48.0989,48.2388,48.0489,48.2089,20279360.0
2024-01-02 12:00:00,48.24,48.25,48.04,48.11,12697510.0,48.2189,48.2288,48.0189,48.0889,12697510.0
2024-01-02 12:30:00,48.12,48.35,48.07,48.09,15239570.0,48.0989,48.3288,48.0489,48.0689,15239570.0
2024-01-02 13:00:00,48.09,48.21,47.88,48.19,17241820.0,48.0689,48.1889,47.859,48.1689,17241820.0
2024-01-02 13:30:00,48.18,48.24,48.1,48.17,10782610.0,48.1589,48.2189,48.0789,48.1489,10782610.0
2024-01-02 14:00:00,48.18,48.24,48.0,48.19,11736030.0,48.1589,48.2189,47.979,48.1689,11736030.0
2024-01-02 14:30:00,48.18,48.24,48.03,48.03,10162670.0,48.1589,48.2189,48.0089,48.0089,10162670.0
2024-01-02 15:00:00,48.03,48.07,47.82,47.88,15062040.0,48.0089,48.0489,47.799,47.859,15062040.0
2024-01-02 15:30:00,47.89,48.21,47.78,48.19,25036610.0,47.869,48.1889,47.7591,48.1689,25036610.0
2024-01-03 09:30:00,47.47,48.19,47.32,47.8,48201570.0,47.4492,48.1689,47.2993,47.779,48201570.0
2024-01-03 10:00:00,47.8,48.0,47.33,47.49,31826560.0,47.779,47.979,47.3093,47.4692,31826560.0
2024-01-03 10:30:00,47.49,47.65,47.35,47.64,20455520.0,47.4692,47.6291,47.3292,47.6191,20455520.0
2024-01-03 11:00:00,47.65,47.93,47.65,47.75,18239820.0,47.6291,47.909,47.6291,47.7291,18239820.0
2024-01-03 11:30:00,47.75,47.82,47.65,47.74,9711030.0,47.7291,47.799,47.6291,47.7191,9711030.0
2024-01-03 12:00:00,47.75,47.84,47.66,47.77,8330120.0,47.7291,47.819,47.6391,47.7491,8330120.0
2024-01-03 12:30:00,47.77,47.88,47.74,47.83,7597210.0,47.7491,47.859,47.7191,47.809,7597210.0
2024-01-03 13:00:00,47.83,47.87,47.58,47.62,11353890.0,47.809,47.849,47.5591,47.5991,11353890.0
2024-01-03 13:30:00,47.63,47.64,47.52,47.6,7067820.0,47.6091,47.6191,47.4992,47.5791,7067820.0
2024-01-03 14:00:00,47.6,47.73,47.45,47.69,16989580.0,47.5791,47.7091,47.4292,47.6691,16989580.0
2024-01-03 14:30:00,47.7,47.81,47.59,47.7,8747410.0,47.6791,47.789,47.5691,47.6791,8747410.0
2024-01-03 15:00:00,47.69,47.75,47.54,47.65,10084310.0,47.6691,47.7291,47.5192,47.6291,10084310.0
2024-01-03 15:30:00,47.65,47.75,47.45,47.57,21195640.0,47.6291,47.7291,47.4292,47.5491,21195640.0
2024-01-04 09:30:00,47.77,48.06,47.58,47.65,35521180.0,47.7491,48.0389,47.5591,47.6291,35521180.0
2024-01-04 10:00:00,47.63,48.01,47.51,47.96,23894470.0,47.6091,47.989,47.4892,47.939,23894470.0
2024-01-04 10:30:00,47.95,48.14,47.95,48.04,19841760.0,47.929,48.1189,47.929,48.0189,19841760.0
2024-01-04 11:00:00,48.05,48.4,48.04,48.31,24795870.0,48.0289,48.3788,48.0189,48.2888,24795870.0
2024-01-04 11:30:00,48.3,48.5,48.24,48.3,20727380.0,48.2788,48.4787,48.2189,48.2788,20727380.0
2024-01-04 12:00:00,48.3,48.36,48.21,48.27,11413620.0,48.2788,48.3388,48.1889,48.2488,11413620.0
2024-01-04 12:30:00,48.27,48.28,48.05,48.21,10770860.0,48.2488,48.2588,48.0289,48.1889,10770860.0
2024-01-04 13:00:00,48.21,48.29,48.16,48.28,7842210.0,48.1889,48.2688,48.1389,48.2588,7842210.0
2024-01-04 13:30:00,48.28,48.39,48.24,48.32,9049240.0,48.2588,48.3688,48.2189,48.2988,9049240.0
2024-01-04 14:00:00,48.31,48.36,48.12,48.14,10077130.0,48.2888,48.3388,48.0989,48.1189,10077130.0
2024-01-04 14:30:00,48.14,48.25,48.09,48.22,8759420.0,48.1189,48.2288,48.0689,48.1989,8759420.0
2024-01-04 15:00:00,48.23,48.36,48.15,48.2,11733890.0,48.2089,48.3388,48.1289,48.1789,11733890.0
2024-01-04 15:30:00,48.19,48.26,47.98,47.99,20706890.0,48.1689,48.2388,47.959,47.969,20706890.0
2024-01-05 09:30:00,48.46,48.75,48.31,48.52,42336870.0,48.4388,48.7286,48.2888,48.4987,42336870.0
2024-01-05 10:00:00,48.52,48.96,48.52,48.95,31659510.0,48.4987,48.9385,48.4987,48.9285,31659510.0
2024-01-05 10:30:00,48.95,49.28,48.91,49.24,30649780.0,48.9285,49.2584,48.8886,49.2184,30649780.0
2024-01-05 11:00:00,49.25,49.55,49.24,49.39,35625300.0,49.2284,49.5283,49.2184,49.3683,35625300.0
2024-01-05 11:30:00,49.39,49.44,49.21,49.26,19680940.0,49.3683,49.4183,49.1884,49.2384,19680940.0
2024-01-05 12:00:00,49.25,49.26,48.99,49.04,20724320.0,49.2284,49.2384,48.9685,49.0185,20724320.0
2024-01-05 12:30:00,49.04,49.24,48.97,49.24,16669360.0,49.0185,49.2184,48.9485,49.2184,16669360.0
2024-01-05 13:00:00,49.24,49.24,49.01,49.16,13025530.0,49.2184,49.2184,48.9885,49.1384,13025530.0
2024-01-05 13:30:00,49.15,49.35,49.15,49.23,14150140.0,49.1285,49.3284,49.1285,49.2084,14150140.0
2024-01-05 14:00:00,49.23,49.29,49.15,49.21,9659080.0,49.2084,49.2684,49.1285,49.1884,9659080.0
2024-01-05 14:30:00,49.2,49.26,48.91,48.97,17400500.0,49.1784,49.2384,48.8886,48.9485,17400500.0
2024-01-05 15:00:00,48.96,49.0,48.78,48.87,18806300.0,48.9385,48.9785,48.7586,48.8486,18806300.0
2024-01-05 15:30:00,48.86,49.1,48.81,49.09,26837290.0,48.8386,49.0785,48.7886,49.0685,26837290.0
2024-01-08 09:30:00,49.51,51.25,49.48,51.07,108655250.0,49.4883,51.2275,49.4583,51.0476,108655250.0
2024-01-08 10:00:00,51.08,51.51,50.9,51.33,57961340.0,51.0576,51.4874,50.8777,51.3075,57961340.0
2024-01-08 10:30:00,51.33,51.57,51.28,51.42,31809980.0,51.3075,51.5474,51.2575,51.3975,31809980.0
2024-01-08 11:00:00,51.42,51.44,51.06,51.28,32169420.0,51.3975,51.4174,51.0376,51.2575,32169420.0
2024-01-08 11:30:00,51.29,51.55,51.16,51.38,32363090.0,51.2675,51.5274,51.1376,51.3575,32363090.0
2024-01-08 12:00:00,51.37,51.42,51.16,51.19,17716870.0,51.3475,51.3975,51.1376,51.1676,17716870.0
2024-01-08 12:30:00,51.19,51.44,51.1,51.43,17090240.0,51.1676,51.4174,51.0776,51.4075,17090240.0
2024-01-08 13:00:00,51.43,51.53,51.35,51.51,17488970.0,51.4075,51.5074,51.3275,51.4874,17488970.0
2024-01-08 13:30:00,51.51,51.66,51.43,51.63,22091420.0,51.4874,51.6374,51.4075,51.6074,22091420.0
2024-01-08 14:00:00,51.63,51.8,51.56,51.74,24642330.0,51.6074,51.7773,51.5374,51.7173,24642330.0
2024-01-08 14:30:00,51.74,51.82,51.65,51.69,20353230.0,51.7173,51.7973,51.6274,51.6673,20353230.0
2024-01-08 15:00:00,51.69,51.9,51.61,51.87,28103210.0,51.6673,51.8772,51.5874,51.8473,28103210.0
2024-01-08 15:30:00,51.87,52.27,51.82,52.26,44694050.0,51.8473,52.2471,51.7973,52.2371,44694050.0
2024-01-09 09:30:00,52.42,52.51,51.69,52.3,84103930.0,52.397,52.487,51.6673,52.2771,84103930.0
2024-01-09 10:00:00,52.29,52.62,52.18,52.47,50110790.0,52.2671,52.5969,52.1571,52.447,50110790.0
2024-01-09 10:30:00,52.48,52.5,52.08,52.38,36004880.0,52.457,52.477,52.0572,52.357,36004880.0
2024-01-09 11:00:00,52.38,52.9,52.36,52.86,42390370.0,52.357,52.8768,52.337,52.8368,42390370.0
2024-01-09 11:30:00,52.85,53.45,52.77,53.33,46377150.0,52.8268,53.4266,52.7469,53.3066,46377150.0
2024-01-09 12:00:00,53.33,53.58,53.25,53.42,38091460.0,53.3066,53.5565,53.2267,53.3966,38091460.0
2024-01-09 12:30:00,53.44,53.8,53.37,53.79,35830090.0,53.4166,53.7764,53.3466,53.7664,35830090.0
2024-01-09 13:00:00,53.78,54.07,53.76,53.87,43482790.0,53.7564,54.0463,53.7364,53.8464,43482790.0
2024-01-09 13:30:00,53.87,54.0,53.73,54.0,33350880.0,53.8464,53.9763,53.7064,53.9763,33350880.0
2024-01-09 14:00:00,53.99,54.33,53.93,53.98,40541570.0,53.9663,54.3062,53.9064,53.9563,40541570.0
2024-01-09 14:30:00,53.97,54.1,53.85,53.98,28594350.0,53.9463,54.0763,53.8264,53.9563,28594350.0
2024-01-09 15:00:00,53.98,54.01,53.44,53.56,36821750.0,53.9563,53.9863,53.4166,53.5365,36821750.0
2024-01-09 15:30:00,53.55,53.66,53.02,53.13,57895950.0,53.5265,53.6365,52.9968,53.1067,57895950.0
2024-01-10 09:30:00,53.63,54.19,53.49,53.96,77099260.0,53.6065,54.1662,53.4665,53.9363,77099260.0
2024-01-10 10:00:00,53.97,54.37,53.74,54.15,55080780.0,53.9463,54.3462,53.7164,54.1263,55080780.0
2024-01-10 10:30:00,54.15,54.6,54.09,54.57,40352940.0,54.1263,54.5761,54.0663,54.5461,40352940.0
2024-01-10 11:00:00,54.57,54.6,54.21,54.31,31670530.0,54.5461,54.5761,54.1862,54.2862,31670530.0
2024-01-10 11:30:00,54.31,54.38,54.14,54.18,20422110.0,54.2862,54.3562,54.1163,54.1562,20422110.0
2024-01-10 12:00:00,54.19,54.26,53.99,54.19,20808290.0,54.1662,54.2362,53.9663,54.1662,20808290.0
2024-01-10 12:30:00,54.2,54.48,54.19,54.31,19754790.0,54.1762,54.4561,54.1662,54.2862,19754790.0
2024-01-10 13:00:00,54.32,54.41,54.14,54.21,16896820.0,54.2962,54.3861,54.1163,54.1862,16896820.0
2024-01-10 13:30:00,54.21,54.37,54.21,54.3,12948320.0,54.1862,54.3462,54.1862,54.2762,12948320.0
2024-01-10 14:00:00,54.3,54.48,54.2,54.21,17597450.0,54.2762,54.4561,54.1762,54.1862,17597450.0
2024-01-10 14:30:00,54.21,54.38,54.04,54.34,25670740.0,54.1862,54.3562,54.0163,54.3162,25670740.0
2024-01-10 15:00:00,54.35,54.36,54.15,54.21,18627670.0,54.3262,54.3362,54.1263,54.1862,18627670.0
2024-01-10 15:30:00,54.21,54.37,53.95,54.35,34979800.0,54.1862,54.3462,53.9263,54.3262,34979800.0
2024-01-11 09:30:00,54.98,55.35,54.5,54.85,68174250.0,54.9559,55.3257,54.4761,54.826,68174250.0
2024-01-11 10:00:00,54.85,54.87,53.88,54.52,52166760.0,54.826,54.8459,53.8564,54.4961,52166760.0
2024-01-11 10:30:00,54.52,54.64,54.02,54.21,28656060.0,54.4961,54.616,53.9963,54.1862,28656060.0
2024-01-11 11:00:00,54.22,54.28,53.56,53.85,38460930.0,54.1962,54.2562,53.5365,53.8264,38460930.0
2024-01-11 11:30:00,53.85,54.0,53.61,53.9,28513890.0,53.8264,53.9763,53.5865,53.8764,28513890.0
2024-01-11 12:00:00,53.89,54.27,53.87,54.13,23260890.0,53.8664,54.2462,53.8464,54.1063,23260890.0
2024-01-11 12:30:00,54.13,54.71,54.13,54.63,29618070.0,54.1063,54.686,54.1063,54.606,29618070.0
2024-01-11 13:00:00,54.62,55.1,54.58,54.93,37482200.0,54.5961,55.0758,54.5561,54.9059,37482200.0
2024-01-11 13:30:00,54.93,55.1,54.71,55.03,28934790.0,54.9059,55.0758,54.686,55.0059,28934790.0
2024-01-11 14:00:00,55.02,55.1,54.78,54.92,25029180.0,54.9959,55.0758,54.756,54.8959,25029180.0
2024-01-11 14:30:00,54.92,55.2,54.91,55.13,24937990.0,54.8959,55.1758,54.8859,55.1058,24937990.0
2024-01-11 15:00:00,55.14,55.15,54.82,54.88,25108990.0,55.1158,55.1258,54.796,54.8559,25108990.0
2024-01-11 15:30:00,54.88,54.92,54.6,54.83,34758730.0,54.8559,54.8959,54.5761,54.806,34758730.0
2024-01-12 09:30:00,54.62,54.97,54.35,54.72,48728330.0,54.5961,54.9459,54.3262,54.696,48728330.0
2024-01-12 10:00:00,54.73,54.9,54.5,54.74,33876140.0,54.706,54.8759,54.4761,54.716,33876140.0
2024-01-12 10:30:00,54.75,54.84,54.33,54.47,29709890.0,54.726,54.816,54.3062,54.4461,29709890.0
2024-01-12 11:00:00,54.46,54.82,54.42,54.7,23264320.0,54.4361,54.796,54.3961,54.676,23264320.0
2024-01-12 11:30:00,54.7,54.74,54.49,54.55,17088730.0,54.676,54.716,54.4661,54.5261,17088730.0
2024-01-12 12:00:00,54.55,54.7,54.51,54.61,13367350.0,54.5261,54.676,54.4861,54.5861,13367350.0
2024-01-12 12:30:00,54.61,54.66,54.55,54.63,10138370.0,54.5861,54.636,54.5261,54.606,10138370.0
2024-01-12 13:00:00,54.62,54.7,54.58,54.63,8921490.0,54.5961,54.676,54.5561,54.606,8921490.0
2024-01-12 13:30:00,54.64,54.82,54.59,54.78,12783840.0,54.616,54.796,54.5661,54.756,12783840.0
2024-01-12 14:00:00,54.78,54.92,54.71,54.75,17218040.0,54.756,54.8959,54.686,54.726,17218040.0
2024-01-12 14:30:00,54.74,54.77,54.6,54.69,12869150.0,54.716,54.746,54.5761,54.666,12869150.0
2024-01-12 15:00:00,54.69,54.71,54.54,54.63,13425160.0,54.666,54.686,54.5161,54.606,13425160.0
2024-01-12 15:30:00,54.64,54.75,54.58,54.71,17053850.0,54.616,54.726,54.5561,54.686,17053850.0
2024-01-16 09:30:00,55.02,55.8,54.9,55.73,58923950.0,54.9959,55.7755,54.8759,55.7056,58923950.0
2024-01-16 10:00:00,55.72,56.06,55.54,56.05,35160580.0,55.6956,56.0354,55.5157,56.0254,35160580.0
2024-01-16 10:30:00,56.06,56.7,55.92,56.55,42472330.0,56.0354,56.6751,55.8955,56.5252,42472330.0
2024-01-16 11:00:00,56.56,56.65,56.21,56.57,30270210.0,56.5352,56.6252,56.1854,56.5452,30270210.0
2024-01-16 11:30:00,56.58,56.84,56.36,56.44,26895680.0,56.5552,56.8151,56.3353,56.4153,26895680.0
2024-01-16 12:00:00,56.43,56.48,56.16,56.23,18587380.0,56.4053,56.4552,56.1354,56.2053,18587380.0
2024-01-16 12:30:00,56.22,56.38,56.05,56.11,14448240.0,56.1954,56.3553,56.0254,56.0854,14448240.0
2024-01-16 13:00:00,56.09,56.38,56.06,56.37,13675800.0,56.0654,56.3553,56.0354,56.3453,13675800.0
2024-01-16 13:30:00,56.38,56.41,56.12,56.19,12292760.0,56.3553,56.3853,56.0954,56.1654,12292760.0
2024-01-16 14:00:00,56.18,56.26,56.02,56.19,12620670.0,56.1554,56.2353,55.9954,56.1654,12620670.0
2024-01-16 14:30:00,56.18,56.36,56.15,56.28,11790370.0,56.1554,56.3353,56.1254,56.2553,11790370.0
2024-01-16 15:00:00,56.27,56.34,56.05,56.1,12375430.0,56.2453,56.3153,56.0254,56.0754,12375430.0
2024-01-16 15:30:00,56.11,56.4,56.03,56.4,23847810.0,56.0854,56.3753,56.0054,56.3753,23847810.0
2024-01-17 09:30:00,56.35,56.47,54.93,54.99,73948690.0,56.3253,56.4452,54.9059,54.9659,73948690.0
2024-01-17 10:00:00,54.99,55.51,54.74,55.42,52597820.0,54.9659,55.4857,54.716,55.3957,52597820.0
2024-01-17 10:30:00,55.42,55.65,55.24,55.64,27037400.0,55.3957,55.6256,55.2158,55.6156,27037400.0
2024-01-17 11:00:00,55.64,55.93,55.61,55.89,29308520.0,55.6156,55.9055,55.5856,55.8655,29308520.0
2024-01-17 11:30:00,55.89,56.02,55.68,55.71,23001620.0,55.8655,55.9954,55.6556,55.6856,23001620.0
2024-01-17 12:00:00,55.71,55.82,55.59,55.64,15828640.0,55.6856,55.7955,55.5656,55.6156,15828640.0
2024-01-17 12:30:00,55.63,55.82,55.51,55.77,15892140.0,55.6056,55.7955,55.4857,55.7455,15892140.0
2024-01-17 13:00:00,55.76,55.84,55.54,55.62,11907720.0,55.7356,55.8155,55.5157,55.5956,11907720.0
2024-01-17 13:30:00,55.62,55.79,55.53,55.77,13896330.0,55.5956,55.7655,55.5057,55.7455,13896330.0
2024-01-17 14:00:00,55.77,56.06,55.76,56.04,16762910.0,55.7455,56.0354,55.7356,56.0154,16762910.0
2024-01-17 14:30:00,56.05,56.28,56.04,56.11,20900170.0,56.0254,56.2553,56.0154,56.0854,20900170.0
2024-01-17 15:00:00,56.12,56.13,55.68,55.72,19418340.0,56.0954,56.1054,55.6556,55.6956,19418340.0
2024-01-17 15:30:00,55.73,56.19,55.68,56.05,25789460.0,55.7056,56.1654,55.6556,56.0254,25789460.0
2024-01-18 09:30:00,57.27,57.52,56.89,57.13,61647730.0,57.2449,57.4948,56.8651,57.105,61647730.0
2024-01-18 10:00:00,57.13,57.35,56.92,57.17,30294720.0,57.105,57.3249,56.895,57.1449,30294720.0
2024-01-18 10:30:00,57.17,57.59,57.06,57.43,32926890.0,57.1449,57.5648,57.035,57.4048,32926890.0
2024-01-18 11:00:00,57.43,57.58,57.22,57.52,20455730.0,57.4048,57.5548,57.1949,57.4948,20455730.0
2024-01-18 11:30:00,57.53,57.6,57.25,57.51,19508270.0,57.5048,57.5747,57.2249,57.4848,19508270.0
2024-01-18 12:00:00,57.51,57.52,56.84,57.02,29240610.0,57.4848,57.4948,56.8151,56.995,29240610.0
2024-01-18 12:30:00,57.02,57.1,56.83,56.96,15904130.0,56.995,57.075,56.8051,56.935,15904130.0
2024-01-18 13:00:00,56.95,56.98,56.11,56.28,29089130.0,56.925,56.955,56.0854,56.2553,29089130.0
2024-01-18 13:30:00,56.28,56.8,56.26,56.76,24091960.0,56.2553,56.7751,56.2353,56.7351,24091960.0
2024-01-18 14:00:00,56.76,57.01,56.75,56.97,20869770.0,56.7351,56.985,56.7251,56.945,20869770.0
2024-01-18 14:30:00,56.98,57.05,56.75,56.9,17179910.0,56.955,57.025,56.7251,56.8751,17179910.0
2024-01-18 15:00:00,56.9,56.96,56.75,56.94,15060640.0,56.8751,56.935,56.7251,56.915,15060640.0
2024-01-18 15:30:00,56.95,57.19,56.84,57.11,29025250.0,56.925,57.1649,56.8151,57.085,29025250.0
2024-01-19 09:30:00,57.97,58.0,57.23,57.64,62802220.0,57.9446,57.9746,57.2049,57.6147,62802220.0
2024-01-19 10:00:00,57.65,57.89,57.4,57.89,31946370.0,57.6247,57.8646,57.3748,57.8646,31946370.0
2024-01-19 10:30:00,57.89,58.1,57.77,58.03,28365430.0,57.8646,58.0745,57.7447,58.0046,28365430.0
2024-01-19 11:00:00,58.04,58.28,57.96,58.24,25470160.0,58.0146,58.2544,57.9346,58.2145,25470160.0
2024-01-19 11:30:00,58.24,58.51,58.17,58.51,30610390.0,58.2145,58.4843,58.1445,58.4843,30610390.0
2024-01-19 12:00:00,58.51,58.9,58.39,58.89,36459150.0,58.4843,58.8742,58.3644,58.8642,36459150.0
2024-01-19 12:30:00,58.89,59.09,58.74,58.84,19601990.0,58.8642,59.0641,58.7142,58.8142,19601990.0
2024-01-19 13:00:00,58.84,59.0,58.76,58.99,18973350.0,58.8142,58.9741,58.7342,58.9641,18973350.0
2024-01-19 13:30:00,58.99,59.18,58.88,58.95,24371010.0,58.9641,59.1541,58.8542,58.9242,24371010.0
2024-01-19 14:00:00,58.95,59.14,58.92,58.97,18575900.0,58.9242,59.1141,58.8942,58.9441,18575900.0
2024-01-19 14:30:00,58.97,59.11,58.84,59.09,17982540.0,58.9441,59.0841,58.8142,59.0641,17982540.0
2024-01-19 15:00:00,59.1,59.21,58.98,59.15,24349210.0,59.0741,59.184,58.9541,59.1241,24349210.0
2024-01-19 15:30:00,59.14,59.5,59.09,59.5,39225860.0,59.1141,59.4739,59.0641,59.4739,39225860.0
2024-01-22 09:30:00,60.05,60.33,59.58,59.96,74525910.0,60.0237,60.3036,59.5539,59.9337,74525910.0
2024-01-22 10:00:00,59.96,60.0,59.17,59.25,41301570.0,59.9337,59.9737,59.1441,59.224,41301570.0
2024-01-22 10:30:00,59.26,59.6,59.07,59.4,35258730.0,59.234,59.5739,59.0441,59.374,35258730.0
2024-01-22 11:00:00,59.42,59.98,59.35,59.94,24706010.0,59.3939,59.9537,59.324,59.9137,24706010.0
2024-01-22 11:30:00,59.94,60.06,59.77,59.96,18275760.0,59.9137,60.0337,59.7438,59.9337,18275760.0
2024-01-22 12:00:00,59.97,60.0,59.57,59.86,13939460.0,59.9437,59.9737,59.5439,59.8338,13939460.0
2024-01-22 12:30:00,59.85,59.94,59.79,59.88,12126320.0,59.8238,59.9137,59.7638,59.8537,12126320.0
2024-01-22 13:00:00,59.88,59.92,59.71,59.77,11762380.0,59.8537,59.8937,59.6838,59.7438,11762380.0
2024-01-22 13:30:00,59.76,60.02,59.75,59.99,12992420.0,59.7338,59.9937,59.7238,59.9637,12992420.0
2024-01-22 14:00:00,59.99,60.1,59.82,59.94,13897740.0,59.9637,60.0737,59.7938,59.9137,13897740.0
2024-01-22 14:30:00,59.95,60.0,59.85,59.93,9318530.0,59.9237,59.9737,59.8238,59.9037,9318530.0
2024-01-22 15:00:00,59.93,60.0,59.86,59.99,9134660.0,59.9037,59.9737,59.8338,59.9637,9134660.0
2024-01-22 15:30:00,59.98,59.99,59.65,59.67,21153550.0,59.9537,59.9637,59.6238,59.6438,21153550.0
2024-01-23 09:30:00,59.57,59.57,58.59,59.49,53142860.0,59.5439,59.5439,58.5643,59.4639,53142860.0
2024-01-23 10:00:00,59.49,59.64,59.22,59.42,24742510.0,59.4639,59.6139,59.194,59.3939,24742510.0
2024-01-23 10:30:00,59.42,59.6,59.3,59.5,15783230.0,59.3939,59.5739,59.274,59.4739,15783230.0
2024-01-23 11:00:00,59.49,59.73,59.38,59.49,17247520.0,59.4639,59.7038,59.354,59.4639,17247520.0
2024-01-23 11:30:00,59.49,59.63,59.38,59.62,11547610.0,59.4639,59.6039,59.354,59.5939,11547610.0
2024-01-23 12:00:00,59.62,59.65,59.44,59.49,8409660.0,59.5939,59.6238,59.4139,59.4639,8409660.0
2024-01-23 12:30:00,59.48,59.66,59.45,59.64,7409440.0,59.4539,59.6338,59.4239,59.6139,7409440.0
2024-01-23 13:00:00,59.64,59.67,59.5,59.57,6954800.0,59.6139,59.6438,59.4739,59.5439,6954800.0
2024-01-23 13:30:00,59.58,59.59,59.42,59.5,7577710.0,59.5539,59.5639,59.3939,59.4739,7577710.0
2024-01-23 14:00:00,59.5,59.55,59.3,59.37,9172410.0,59.4739,59.5239,59.274,59.344,9172410.0
2024-01-23 14:30:00,59.37,59.6,59.29,59.54,10561950.0,59.344,59.5739,59.264,59.5139,10561950.0
2024-01-23 15:00:00,59.54,59.77,59.54,59.71,13919810.0,59.5139,59.7438,59.5139,59.6838,13919810.0
2024-01-23 15:30:00,59.71,59.91,59.63,59.86,19662310.0,59.6838,59.8837,59.6039,59.8338,19662310.0
2024-01-24 09:30:00,60.3,61.3,59.94,61.28,55445000.0,60.2736,61.2731,59.9137,61.2531,55445000.0
2024-01-24 10:00:00,61.27,62.0,61.06,61.9,55553160.0,61.2431,61.9728,61.0332,61.8729,55553160.0
2024-01-24 10:30:00,61.9,62.0,61.52,61.83,35359040.0,61.8729,61.9728,61.493,61.8029,35359040.0
2024-01-24 11:00:00,61.82,61.9,61.4,61.64,22529850.0,61.7929,61.8729,61.3731,61.613,22529850.0
2024-01-24 11:30:00,61.63,61.93,61.59,61.89,15470150.0,61.603,61.9028,61.563,61.8629,15470150.0
2024-01-24 12:00:00,61.89,62.21,61.79,62.14,21559220.0,61.8629,62.1827,61.7629,62.1128,21559220.0
2024-01-24 12:30:00,62.15,62.84,62.13,62.69,34953040.0,62.1228,62.8125,62.1028,62.6625,34953040.0
2024-01-24 13:00:00,62.69,62.85,62.35,62.66,30553490.0,62.6625,62.8224,62.3227,62.6325,30553490.0
2024-01-24 13:30:00,62.67,62.72,62.26,62.48,23873300.0,62.6425,62.6925,62.2327,62.4526,23873300.0
2024-01-24 14:00:00,62.48,62.54,61.65,61.79,29522310.0,62.4526,62.5126,61.623,61.7629,29522310.0
2024-01-24 14:30:00,61.79,62.23,61.75,61.94,25602860.0,61.7629,62.2027,61.7229,61.9128,25602860.0
2024-01-24 15:00:00,61.93,62.02,61.21,61.23,32004920.0,61.9028,61.9928,61.1832,61.2032,32004920.0
2024-01-24 15:30:00,61.23,61.67,61.17,61.36,26118560.0,61.2032,61.643,61.1432,61.3331,26118560.0
2024-01-25 09:30:00,62.34,62.64,61.85,61.95,60598910.0,62.3127,62.6125,61.8229,61.9228,60598910.0
2024-01-25 10:00:00,61.93,62.63,61.89,62.6,33470630.0,61.9028,62.6025,61.8629,62.5726,33470630.0
2024-01-25 10:30:00,62.61,62.72,62.27,62.51,29014290.0,62.5826,62.6925,62.2427,62.4826,29014290.0
2024-01-25 11:00:00,62.51,62.51,62.23,62.39,17288200.0,62.4826,62.4826,62.2027,62.3626,17288200.0
2024-01-25 11:30:00,62.39,62.56,62.26,62.31,16608510.0,62.3626,62.5326,62.2327,62.2827,16608510.0
2024-01-25 12:00:00,62.31,62.42,61.7,61.93,29894030.0,62.2827,62.3926,61.673,61.9028,29894030.0
2024-01-25 12:30:00,61.93,61.99,61.58,61.84,21863630.0,61.9028,61.9628,61.553,61.8129,21863630.0
2024-01-25 13:00:00,61.84,61.92,61.32,61.53,21896580.0,61.8129,61.8929,61.2931,61.503,21896580.0
2024-01-25 13:30:00,61.53,61.78,61.24,61.25,21547780.0,61.503,61.7529,61.2132,61.2231,21547780.0
2024-01-25 14:00:00,61.24,61.29,60.85,61.28,29214960.0,61.2132,61.2631,60.8233,61.2531,29214960.0
2024-01-25 14:30:00,61.28,61.78,61.21,61.77,20866260.0,61.2531,61.7529,61.1832,61.7429,20866260.0
2024-01-25 15:00:00,61.77,61.82,61.48,61.55,17599450.0,61.7429,61.7929,61.453,61.523,17599450.0
2024-01-25 15:30:00,61.55,61.73,61.49,61.64,21090360.0,61.523,61.7029,61.463,61.613,21090360.0
2024-01-26 09:30:00,60.96,61.34,60.57,61.04,51776930.0,60.9333,61.3131,60.5434,61.0132,51776930.0
2024-01-26 10:00:00,61.05,61.41,60.73,61.38,32922490.0,61.0232,61.3831,60.7034,61.3531,32922490.0
2024-01-26 10:30:00,61.38,61.78,61.38,61.69,29196780.0,61.3531,61.7529,61.3531,61.663,29196780.0
2024-01-26 11:00:00,61.69,61.75,61.29,61.37,19039000.0,61.663,61.7229,61.2631,61.3431,19039000.0
2024-01-26 11:30:00,61.39,61.47,61.12,61.39,18507390.0,61.3631,61.4431,61.0932,61.3631,18507390.0
2024-01-26 12:00:00,61.39,61.56,61.26,61.3,14651290.0,61.3631,61.533,61.2331,61.2731,14651290.0
2024-01-26 12:30:00,61.3,61.3,60.84,61.07,20749760.0,61.2731,61.2731,60.8133,61.0432,20749760.0
2024-01-26 13:00:00,61.07,61.17,60.98,61.11,11380190.0,61.0432,61.1432,60.9533,61.0832,11380190.0
2024-01-26 13:30:00,61.12,61.18,60.74,60.94,14299220.0,61.0932,61.1532,60.7134,60.9133,14299220.0
2024-01-26 14:00:00,60.94,61.12,60.93,61.01,12237610.0,60.9133,61.0932,60.9033,60.9833,12237610.0
2024-01-26 14:30:00,61.01,61.4,60.9,61.34,17703810.0,60.9833,61.3731,60.8733,61.3131,17703810.0
2024-01-26 15:00:00,61.33,61.35,61.08,61.09,11925220.0,61.3031,61.3231,61.0532,61.0632,11925220.0
2024-01-26 15:30:00,61.08,61.14,60.92,61.03,17601560.0,61.0532,61.1132,60.8933,61.0032,17601560.0
2024-01-29 09:30:00,61.25,61.72,60.91,61.71,43172960.0,61.2231,61.6929,60.8833,61.6829,43172960.0
2024-01-29 10:00:00,61.71,61.88,61.41,61.74,26902220.0,61.6829,61.8529,61.3831,61.7129,26902220.0
2024-01-29 10:30:00,61.73,61.84,61.45,61.52,18215450.0,61.7029,61.8129,61.4231,61.493,18215450.0
2024-01-29 11:00:00,61.53,61.54,61.29,61.46,16846550.0,61.503,61.513,61.2631,61.4331,16846550.0
2024-01-29 11:30:00,61.47,61.53,61.38,61.43,11331810.0,61.4431,61.503,61.3531,61.4031,11331810.0
2024-01-29 12:00:00,61.44,61.7,61.43,61.62,12825770.0,61.4131,61.673,61.4031,61.593,12825770.0
2024-01-29 12:30:00,61.62,61.7,61.52,61.61,8133420.0,61.593,61.673,61.493,61.583,8133420.0
2024-01-29 13:00:00,61.62,61.63,61.47,61.61,6030060.0,61.593,61.603,61.4431,61.583,6030060.0
2024-01-29 13:30:00,61.61,61.82,61.58,61.74,10377320.0,61.583,61.7929,61.553,61.7129,10377320.0
2024-01-29 14:00:00,61.74,61.97,61.7,61.94,14299880.0,61.7129,61.9428,61.673,61.9128,14299880.0
2024-01-29 14:30:00,61.94,62.0,61.86,61.96,12303140.0,61.9128,61.9728,61.8329,61.9328,12303140.0
2024-01-29 15:00:00,61.96,62.42,61.96,62.37,24114930.0,61.9328,62.3926,61.9328,62.3427,24114930.0
2024-01-29 15:30:00,62.37,62.49,62.29,62.47,25644680.0,62.3427,62.4626,62.2627,62.4426,25644680.0
2024-01-30 09:30:00,62.9,63.3,62.54,62.87,52809220.0,62.8724,63.2722,62.5126,62.8424,52809220.0
2024-01-30 10:00:00,62.88,63.4,62.55,63.27,38518960.0,62.8524,63.3722,62.5226,63.2423,38518960.0
2024-01-30 10:30:00,63.28,63.37,62.89,63.05,22519660.0,63.2523,63.3422,62.8624,63.0224,22519660.0
2024-01-30 11:00:00,63.05,63.25,62.98,63.08,16154750.0,63.0224,63.2223,62.9524,63.0523,16154750.0
2024-01-30 11:30:00,63.08,63.27,63.03,63.2,14620960.0,63.0523,63.2423,63.0024,63.1723,14620960.0
2024-01-30 12:00:00,63.2,63.49,62.76,62.87,23817010.0,63.1723,63.4622,62.7325,62.8424,23817010.0
2024-01-30 12:30:00,62.86,62.9,62.6,62.69,18204570.0,62.8324,62.8724,62.5726,62.6625,18204570.0
2024-01-30 13:00:00,62.68,62.71,62.26,62.67,23459440.0,62.6525,62.6825,62.2327,62.6425,23459440.0
2024-01-30 13:30:00,62.68,62.84,62.44,62.5,14531450.0,62.6525,62.8125,62.4126,62.4726,14531450.0
2024-01-30 14:00:00,62.5,62.68,62.28,62.65,14346330.0,62.4726,62.6525,62.2527,62.6225,14346330.0
2024-01-30 14:30:00,62.66,62.88,62.64,62.83,13249020.0,62.6325,62.8524,62.6125,62.8025,13249020.0
2024-01-30 15:00:00,62.82,63.02,62.77,62.93,15083570.0,62.7925,62.9924,62.7425,62.9024,15083570.0
2024-01-30 15:30:00,62.94,62.99,62.65,62.75,19830250.0,62.9124,62.9624,62.6225,62.7225,19830250.0
2024-01-31 09:30:00,61.44,62.08,61.3,61.67,50791000.0,61.4131,62.0528,61.2731,61.643,50791000.0
2024-01-31 10:00:00,61.66,61.81,61.2,61.22,26985660.0,61.633,61.7829,61.1732,61.1932,26985660.0
2024-01-31 10:30:00,61.22,61.25,60.7,60.94,37533450.0,61.1932,61.2231,60.6734,60.9133,37533450.0
2024-01-31 11:00:00,60.94,61.43,60.92,61.29,21513530.0,60.9133,61.4031,60.8933,61.2631,21513530.0
2024-01-31 11:30:00,61.31,61.67,61.25,61.6,18122200.0,61.2831,61.643,61.2231,61.573,18122200.0
2024-01-31 12:00:00,61.6,61.79,61.52,61.65,15250640.0,61.573,61.7629,61.493,61.623,15250640.0
2024-01-31 12:30:00,61.65,61.68,61.36,61.5,12717860.0,61.623,61.653,61.3331,61.473,12717860.0
2024-01-31 13:00:00,61.51,61.72,61.37,61.38,13137990.0,61.483,61.6929,61.3431,61.3531,13137990.0
2024-01-31 13:30:00,61.38,61.57,61.31,61.51,11318230.0,61.3531,61.543,61.2831,61.483,11318230.0
2024-01-31 14:00:00,61.52,61.71,61.13,61.58,21068820.0,61.493,61.6829,61.1032,61.553,21068820.0
2024-01-31 14:30:00,61.58,62.27,61.44,61.92,34428970.0,61.553,62.2427,61.4131,61.8929,34428970.0
2024-01-31 15:00:00,61.92,62.0,61.26,61.71,26411430.0,61.8929,61.9728,61.2331,61.6829,26411430.0
2024-01-31 15:30:00,61.71,61.74,61.35,61.5,24991600.0,61.6829,61.7129,61.3231,61.473,24991600.0
2024-02-01 09:30:00,62.11,62.18,61.74,61.87,41978780.0,62.0828,62.1527,61.7129,61.8429,41978780.0
2024-02-01 10:00:00,61.88,62.32,61.65,62.31,34114200.0,61.8529,62.2927,61.623,62.2827,34114200.0
2024-02-01 10:30:00,62.31,62.48,61.96,61.98,23820800.0,62.2827,62.4526,61.9328,61.9528,23820800.0
2024-02-01 11:00:00,61.98,62.16,61.76,61.91,18673650.0,61.9528,62.1327,61.7329,61.8829,18673650.0
2024-02-01 11:30:00,61.93,62.23,61.82,62.15,14027360.0,61.9028,62.2027,61.7929,62.1228,14027360.0
2024-02-01 12:00:00,62.15,62.5,62.14,62.41,16290300.0,62.1228,62.4726,62.1128,62.3826,16290300.0
2024-02-01 12:30:00,62.41,62.68,62.32,62.55,17926970.0,62.3826,62.6525,62.2927,62.5226,17926970.0
2024-02-01 13:00:00,62.54,62.73,62.36,62.68,12379490.0,62.5126,62.7025,62.3327,62.6525,12379490.0
2024-02-01 13:30:00,62.68,62.84,62.6,62.76,14086510.0,62.6525,62.8125,62.5726,62.7325,14086510.0
2024-02-01 14:00:00,62.77,62.9,62.73,62.82,12170030.0,62.7425,62.8724,62.7025,62.7925,12170030.0
2024-02-01 14:30:00,62.83,63.0,62.71,62.95,14536110.0,62.8025,62.9724,62.6825,62.9224,14536110.0
2024-02-01 15:00:00,62.95,63.11,62.92,63.1,16862390.0,62.9224,63.0823,62.8924,63.0723,16862390.0
2024-02-01 15:30:00,63.1,63.19,62.87,63.04,22659340.0,63.0723,63.1623,62.8424,63.0124,22659340.0
2024-02-02 09:30:00,63.97,65.44,63.69,65.2,65858260.0,63.942,65.4113,63.6621,65.1714,65858260.0
2024-02-02 10:00:00,65.18,65.35,64.78,65.07,35160300.0,65.1514,65.3213,64.7516,65.0415,35160300.0
2024-02-02 10:30:00,65.08,65.4,64.85,65.17,23351260.0,65.0515,65.3713,64.8216,65.1414,23351260.0
2024-02-02 11:00:00,65.18,65.41,65.07,65.39,15396810.0,65.1514,65.3813,65.0415,65.3613,15396810.0
2024-02-02 11:30:00,65.4,66.1,65.39,65.97,33037990.0,65.3713,66.071,65.3613,65.9411,33037990.0
2024-02-02 12:00:00,65.97,66.57,65.87,66.57,29277070.0,65.9411,66.5408,65.8411,66.5408,29277070.0
2024-02-02 12:30:00,66.58,66.6,66.01,66.28,25345820.0,66.5508,66.5708,65.9811,66.2509,25345820.0
2024-02-02 13:00:00,66.29,66.43,65.9,65.98,18624920.0,66.2609,66.4009,65.8711,65.9511,18624920.0
2024-02-02 13:30:00,65.99,66.15,65.82,66.12,16659800.0,65.9611,66.121,65.7911,66.091,16659800.0
2024-02-02 14:00:00,66.13,66.33,66.08,66.15,13243720.0,66.101,66.3009,66.051,66.121,13243720.0
2024-02-02 14:30:00,66.15,66.25,65.93,66.08,13691120.0,66.121,66.221,65.9011,66.051,13691120.0
2024-02-02 15:00:00,66.08,66.21,65.94,66.09,14647190.0,66.051,66.181,65.9111,66.061,14647190.0
2024-02-02 15:30:00,66.09,66.28,66.0,66.15,23753490.0,66.061,66.2509,65.9711,66.121,23753490.0
2024-02-05 09:30:00,68.23,69.5,67.7,69.3,97675330.0,68.2001,69.4695,67.6703,69.2696,97675330.0
2024-02-05 10:00:00,69.28,69.35,67.9,68.16,64073540.0,69.2496,69.3196,67.8702,68.1301,64073540.0
2024-02-05 10:30:00,68.15,68.29,67.21,68.0,45860390.0,68.1201,68.2601,67.1805,67.9702,45860390.0
2024-02-05 11:00:00,68.0,68.37,67.83,68.14,26985940.0,67.9702,68.34,67.8003,68.1101,26985940.0
2024-02-05 11:30:00,68.14,68.79,68.13,68.78,26977730.0,68.1101,68.7598,68.1001,68.7498,26977730.0
2024-02-05 12:00:00,68.78,69.17,68.75,68.96,28542480.0,68.7498,69.1397,68.7199,68.9298,28542480.0
2024-02-05 12:30:00,68.97,69.18,68.5,68.73,24416230.0,68.9398,69.1497,68.47,68.6999,24416230.0
2024-02-05 13:00:00,68.73,68.96,68.51,68.88,21456800.0,68.6999,68.9298,68.48,68.8498,21456800.0
2024-02-05 13:30:00,68.87,69.0,68.61,68.85,17640090.0,68.8398,68.9697,68.5799,68.8198,17640090.0
2024-02-05 14:00:00,68.86,69.0,68.67,68.95,17494470.0,68.8298,68.9697,68.6399,68.9198,17494470.0
2024-02-05 14:30:00,68.95,69.35,68.92,69.09,24720620.0,68.9198,69.3196,68.8898,69.0597,24720620.0
2024-02-05 15:00:00,69.1,69.11,68.1,68.76,34937290.0,69.0697,69.0797,68.0701,68.7299,34937290.0
2024-02-05 15:30:00,68.76,69.45,68.7,69.32,38952710.0,68.7299,69.4196,68.6699,69.2896,38952710.0
2024-02-06 09:30:00,69.63,69.75,68.1,68.31,77638760.0,69.5995,69.7194,68.0701,68.2801,77638760.0
2024-02-06 10:00:00,68.29,68.32,67.39,67.93,51427970.0,68.2601,68.29,67.3605,67.9002,51427970.0
2024-02-06 10:30:00,67.93,68.39,67.81,67.88,29454260.0,67.9002,68.36,67.7803,67.8502,29454260.0
2024-02-06 11:00:00,67.88,68.01,67.42,67.96,27159570.0,67.8502,67.9802,67.3904,67.9302,27159570.0
2024-02-06 11:30:00,67.97,68.03,67.11,67.26,30900670.0,67.9402,68.0002,67.0806,67.2305,30900670.0
2024-02-06 12:00:00,67.26,67.29,66.3,66.84,48524890.0,67.2305,67.2605,66.2709,66.8107,48524890.0
2024-02-06 12:30:00,66.84,67.13,66.5,66.57,30972840.0,66.8107,67.1006,66.4708,66.5408,30972840.0
2024-02-06 13:00:00,66.56,66.99,66.51,66.93,18925970.0,66.5308,66.9606,66.4808,66.9007,18925970.0
2024-02-06 13:30:00,66.95,67.62,66.93,67.61,27452500.0,66.9206,67.5904,66.9007,67.5804,27452500.0
2024-02-06 14:00:00,67.6,67.67,67.07,67.53,31133020.0,67.5704,67.6403,67.0406,67.5004,31133020.0
2024-02-06 14:30:00,67.55,68.06,67.53,67.99,30328640.0,67.5204,68.0302,67.5004,67.9602,30328640.0
2024-02-06 15:00:00,67.99,68.47,67.95,68.16,35692560.0,67.9602,68.44,67.9202,68.1301,35692560.0
2024-02-06 15:30:00,68.16,68.41,67.81,68.22,36062990.0,68.1301,68.38,67.7803,68.1901,36062990.0
2024-02-07 09:30:00,68.32,69.14,67.6,68.76,60732700.0,68.29,69.1097,67.5704,68.7299,60732700.0
2024-02-07 10:00:00,68.78,69.44,68.46,69.28,44292290.0,68.7498,69.4096,68.43,69.2496,44292290.0
2024-02-07 10:30:00,69.27,69.5,68.82,68.87,30550420.0,69.2396,69.4695,68.7898,68.8398,30550420.0
2024-02-07 11:00:00,68.86,69.19,68.62,68.85,23076880.0,68.8298,69.1597,68.5899,68.8198,23076880.0
2024-02-07 11:30:00,68.86,69.35,68.8,69.24,19165790.0,68.8298,69.3196,68.7698,69.2096,19165790.0
2024-02-07 12:00:00,69.24,69.4,69.08,69.16,15057910.0,69.2096,69.3696,69.0497,69.1297,15057910.0
2024-02-07 12:30:00,69.16,69.34,68.91,69.31,15841700.0,69.1297,69.3096,68.8798,69.2796,15841700.0
2024-02-07 13:00:00,69.32,69.5,69.09,69.45,18047180.0,69.2896,69.4695,69.0597,69.4196,18047180.0
2024-02-07 13:30:00,69.46,69.57,69.37,69.53,15086890.0,69.4295,69.5395,69.3396,69.4995,15086890.0
2024-02-07 14:00:00,69.52,69.55,69.28,69.4,12472280.0,69.4895,69.5195,69.2496,69.3696,12472280.0
2024-02-07 14:30:00,69.41,69.82,69.35,69.81,19015160.0,69.3796,69.7894,69.3196,69.7794,19015160.0
2024-02-07 15:00:00,69.81,70.2,69.72,70.18,31265550.0,69.7794,70.1692,69.6894,70.1492,31265550.0
2024-02-07 15:30:00,70.18,70.22,69.94,70.12,32059910.0,70.1492,70.1892,69.9093,70.0893,32059910.0
2024-02-08 09:30:00,70.07,70.79,69.46,70.27,60565250.0,70.0393,70.759,69.4295,70.2392,60565250.0
2024-02-08 10:00:00,70.24,70.29,69.65,69.85,28436310.0,70.2092,70.2592,69.6195,69.8194,28436310.0
2024-02-08 10:30:00,69.85,70.61,69.67,70.47,33395600.0,69.8194,70.579,69.6395,70.4391,33395600.0
2024-02-08 11:00:00,70.46,70.6,70.31,70.37,17149090.0,70.4291,70.569,70.2792,70.3391,17149090.0
2024-02-08 11:30:00,70.38,70.57,70.29,70.31,14986190.0,70.3491,70.5391,70.2592,70.2792,14986190.0
2024-02-08 12:00:00,70.31,70.43,70.11,70.27,16352850.0,70.2792,70.3991,70.0793,70.2392,16352850.0
2024-02-08 12:30:00,70.26,70.36,69.97,70.01,12528020.0,70.2292,70.3292,69.9393,69.9793,12528020.0
2024-02-08 13:00:00,70.03,70.44,70.0,70.44,13932010.0,69.9993,70.4091,69.9693,70.4091,13932010.0
2024-02-08 13:30:00,70.44,70.65,70.31,70.38,14535800.0,70.4091,70.619,70.2792,70.3491,14535800.0
2024-02-08 14:00:00,70.39,70.47,69.95,69.96,14230140.0,70.3591,70.4391,69.9193,69.9293,14230140.0
2024-02-08 14:30:00,69.96,70.08,69.71,70.0,17099490.0,69.9293,70.0493,69.6794,69.9693,17099490.0
2024-02-08 15:00:00,70.0,70.05,69.83,69.9,11038880.0,69.9693,70.0193,69.7994,69.8694,11038880.0
2024-02-08 15:30:00,69.91,70.0,69.55,69.64,21706860.0,69.8794,69.9693,69.5195,69.6095,21706860.0
2024-02-09 09:30:00,70.51,70.93,70.21,70.73,51561770.0,70.4791,70.8989,70.1792,70.699,51561770.0
2024-02-09 10:00:00,70.74,71.25,70.61,71.12,35194640.0,70.709,71.2188,70.579,71.0888,35194640.0
2024-02-09 10:30:00,71.11,71.59,70.98,71.53,31683810.0,71.0788,71.5586,70.9489,71.4986,31683810.0
2024-02-09 11:00:00,71.53,71.81,71.38,71.44,25901780.0,71.4986,71.7785,71.3487,71.4087,25901780.0
2024-02-09 11:30:00,71.45,71.72,71.27,71.56,18592410.0,71.4187,71.6886,71.2388,71.5286,18592410.0
2024-02-09 12:00:00,71.55,71.65,71.45,71.64,12762250.0,71.5186,71.6186,71.4187,71.6086,12762250.0
2024-02-09 12:30:00,71.64,71.8,71.53,71.72,12902510.0,71.6086,71.7685,71.4986,71.6886,12902510.0
2024-02-09 13:00:00,71.72,71.8,71.67,71.77,11885930.0,71.6886,71.7685,71.6386,71.7385,11885930.0
2024-02-09 13:30:00,71.78,72.06,71.76,71.98,22220660.0,71.7485,72.0284,71.7285,71.9484,22220660.0
2024-02-09 14:00:00,71.99,72.0,71.71,71.96,14885400.0,71.9584,71.9684,71.6786,71.9285,14885400.0
2024-02-09 14:30:00,71.95,72.0,71.84,71.96,12485700.0,71.9185,71.9684,71.8085,71.9285,12485700.0
2024-02-09 15:00:00,71.96,72.03,71.77,71.93,17380270.0,71.9285,71.9984,71.7385,71.8985,17380270.0
2024-02-09 15:30:00,71.94,72.19,71.83,72.13,31619800.0,71.9085,72.1584,71.7985,72.0984,31619800.0
2024-02-12 09:30:00,72.59,73.5,72.14,72.74,73488780.0,72.5582,73.4678,72.1084,72.7081,73488780.0
2024-02-12 10:00:00,72.74,73.25,72.41,73.14,29550850.0,72.7081,73.2179,72.3783,73.1079,29550850.0
2024-02-12 10:30:00,73.13,74.1,73.01,74.1,40610810.0,73.0979,74.0675,72.978,74.0675,40610810.0
2024-02-12 11:00:00,74.09,74.2,73.59,74.05,28081530.0,74.0575,74.1675,73.5577,74.0175,28081530.0
2024-02-12 11:30:00,74.05,74.61,73.7,73.93,31820050.0,74.0175,74.5773,73.6677,73.8976,31820050.0
2024-02-12 12:00:00,73.94,74.05,73.32,73.59,22457780.0,73.9076,74.0175,73.2879,73.5577,22457780.0
2024-02-12 12:30:00,73.6,73.75,73.45,73.66,15320280.0,73.5677,73.7177,73.4178,73.6277,15320280.0
2024-02-12 13:00:00,73.66,73.68,72.66,72.73,24343030.0,73.6277,73.6477,72.6281,72.6981,24343030.0
2024-02-12 13:30:00,72.73,72.74,71.86,72.36,47442320.0,72.6981,72.7081,71.8285,72.3283,47442320.0
2024-02-12 14:00:00,72.36,72.37,71.25,72.16,36484040.0,72.3283,72.3383,71.2188,72.1284,36484040.0
2024-02-12 14:30:00,72.13,72.55,71.88,72.08,27680180.0,72.0984,72.5182,71.8485,72.0484,27680180.0
2024-02-12 15:00:00,72.09,72.76,72.06,72.54,24488900.0,72.0584,72.7281,72.0284,72.5082,24488900.0
2024-02-12 15:30:00,72.54,72.68,72.2,72.29,23960000.0,72.5082,72.6481,72.1683,72.2583,23960000.0
2024-02-13 09:30:00,70.43,71.57,69.62,71.02,76422090.0,70.3991,71.5386,69.5895,70.9889,76422090.0
2024-02-13 10:00:00,71.03,72.43,70.81,72.42,49606680.0,70.9989,72.3982,70.779,72.3883,49606680.0
2024-02-13 10:30:00,72.42,73.3,72.21,72.66,55186800.0,72.3883,73.2679,72.1783,72.6281,55186800.0
2024-02-13 11:00:00,72.67,73.45,72.65,73.09,32495070.0,72.6381,73.4178,72.6181,73.058,32495070.0
2024-02-13 11:30:00,73.09,73.13,72.57,72.59,21180870.0,73.058,73.0979,72.5382,72.5582,21180870.0
2024-02-13 12:00:00,72.59,72.65,72.13,72.36,20691610.0,72.5582,72.6181,72.0984,72.3283,20691610.0
2024-02-13 12:30:00,72.36,72.81,71.89,72.02,22162920.0,72.3283,72.7781,71.8585,71.9884,22162920.0
2024-02-13 13:00:00,72.03,72.42,71.83,72.33,17873210.0,71.9984,72.3883,71.7985,72.2983,17873210.0
2024-02-13 13:30:00,72.33,72.45,72.07,72.37,13349020.0,72.2983,72.4182,72.0384,72.3383,13349020.0
2024-02-13 14:00:00,72.38,72.39,71.76,72.1,18767220.0,72.3483,72.3583,71.7285,72.0684,18767220.0
2024-02-13 14:30:00,72.07,72.47,71.81,71.93,20144070.0,72.0384,72.4382,71.7785,71.8985,20144070.0
2024-02-13 15:00:00,71.92,72.0,71.35,71.62,26792500.0,71.8885,71.9684,71.3187,71.5886,26792500.0
2024-02-13 15:30:00,71.62,72.2,71.42,72.19,36837130.0,71.5886,72.1683,71.3887,72.1584,36837130.0
2024-02-14 09:30:00,73.2,74.05,73.01,74.03,64931190.0,73.1679,74.0175,72.978,73.9975,64931190.0
2024-02-14 10:00:00,74.05,74.24,73.72,74.11,37525980.0,74.0175,74.2075,73.6877,74.0775,37525980.0
2024-02-14 10:30:00,74.1,74.15,73.05,73.07,28044760.0,74.0675,74.1175,73.018,73.038,28044760.0
2024-02-14 11:00:00,73.08,73.08,71.94,72.52,45967120.0,73.048,73.048,71.9085,72.4882,45967120.0
2024-02-14 11:30:00,72.52,72.91,72.47,72.53,20380990.0,72.4882,72.878,72.4382,72.4982,20380990.0
2024-02-14 12:00:00,72.53,72.89,72.19,72.87,20549470.0,72.4982,72.858,72.1584,72.8381,20549470.0
2024-02-14 12:30:00,72.88,73.07,72.7,72.86,17570080.0,72.848,73.038,72.6681,72.8281,17570080.0
2024-02-14 13:00:00,72.86,72.99,72.45,72.89,17283000.0,72.8281,72.958,72.4182,72.858,17283000.0
2024-02-14 13:30:00,72.9,73.18,72.81,72.98,15789510.0,72.868,73.1479,72.7781,72.948,15789510.0
2024-02-14 14:00:00,72.98,73.13,72.64,73.09,15472080.0,72.948,73.0979,72.6082,73.058,15472080.0
2024-02-14 14:30:00,73.09,73.25,73.0,73.19,15379140.0,73.058,73.2179,72.968,73.1579,15379140.0
2024-02-14 15:00:00,73.2,73.47,73.03,73.4,17906970.0,73.1679,73.4378,72.998,73.3678,17906970.0
2024-02-14 15:30:00,73.39,73.91,73.38,73.86,32927010.0,73.3578,73.8776,73.3478,73.8276,32927010.0
2024-02-15 09:30:00,73.85,73.98,72.4,72.5,64968100.0,73.8176,73.9476,72.3683,72.4682,64968100.0
2024-02-15 10:00:00,72.53,73.29,72.51,73.07,33027960.0,72.4982,73.2579,72.4782,73.038,33027960.0
2024-02-15 10:30:00,73.07,73.5,73.07,73.34,25145740.0,73.038,73.4678,73.038,73.3078,25145740.0
2024-02-15 11:00:00,73.33,73.37,72.68,73.12,24696630.0,73.2979,73.3378,72.6481,73.0879,24696630.0
2024-02-15 11:30:00,73.12,73.26,72.9,73.02,15207120.0,73.0879,73.2279,72.868,72.988,15207120.0
2024-02-15 12:00:00,73.03,73.24,72.71,73.15,15391770.0,72.998,73.2079,72.6781,73.1179,15391770.0
2024-02-15 12:30:00,73.15,73.37,73.06,73.07,13084200.0,73.1179,73.3378,73.028,73.038,13084200.0
2024-02-15 13:00:00,73.06,73.38,73.05,73.3,12358040.0,73.028,73.3478,73.018,73.2679,12358040.0
2024-02-15 13:30:00,73.31,73.33,72.86,73.02,15114970.0,73.2779,73.2979,72.8281,72.988,15114970.0
2024-02-15 14:00:00,73.02,73.23,72.89,73.21,12261270.0,72.988,73.1979,72.858,73.1779,12261270.0
2024-02-15 14:30:00,73.21,73.28,72.98,73.03,12776710.0,73.1779,73.2479,72.948,72.998,12776710.0
2024-02-15 15:00:00,73.03,73.06,72.66,72.85,16853270.0,72.998,73.028,72.6281,72.8181,16853270.0
2024-02-15 15:30:00,72.86,72.94,72.57,72.66,23108810.0,72.8281,72.908,72.5382,72.6281,23108810.0
2024-02-16 09:30:00,74.12,74.4,72.72,72.99,71340150.0,74.0875,74.3674,72.6881,72.958,71340150.0
2024-02-16 10:00:00,72.98,73.42,72.5,73.24,39418110.0,72.948,73.3878,72.4682,73.2079,39418110.0
2024-02-16 10:30:00,73.24,73.49,72.81,73.27,24400700.0,73.2079,73.4578,72.7781,73.2379,24400700.0
2024-02-16 11:00:00,73.28,74.02,73.23,73.84,25758570.0,73.2479,73.9875,73.1979,73.8076,25758570.0
2024-02-16 11:30:00,73.87,74.14,73.7,73.88,22108890.0,73.8376,74.1075,73.6677,73.8476,22108890.0
2024-02-16 12:00:00,73.87,73.99,73.7,73.9,12237350.0,73.8376,73.9576,73.6677,73.8676,12237350.0
2024-02-16 12:30:00,73.91,73.95,73.7,73.82,9451080.0,73.8776,73.9176,73.6677,73.7876,9451080.0
2024-02-16 13:00:00,73.82,73.82,73.04,73.27,22391590.0,73.7876,73.7876,73.008,73.2379,22391590.0
2024-02-16 13:30:00,73.27,73.78,73.25,73.76,16840260.0,73.2379,73.7477,73.2179,73.7277,16840260.0
2024-02-16 14:00:00,73.77,74.1,73.65,73.79,21075520.0,73.7377,74.0675,73.6177,73.7576,21075520.0
2024-02-16 14:30:00,73.8,73.93,73.2,73.4,18894160.0,73.7676,73.8976,73.1679,73.3678,18894160.0
2024-02-16 15:00:00,73.4,73.45,73.02,73.36,18704900.0,73.3678,73.4178,72.988,73.3278,18704900.0
2024-02-16 15:30:00,73.35,73.39,72.5,72.6,36414630.0,73.3178,73.3578,72.4682,72.5682,36414630.0
2024-02-20 09:30:00,71.95,71.96,68.21,69.14,109921620.0,71.9185,71.9285,68.1801,69.1097,109921620.0
2024-02-20 10:00:00,69.13,69.39,68.31,68.37,46896760.0,69.0997,69.3596,68.2801,68.34,46896760.0
2024-02-20 10:30:00,68.36,69.0,67.91,68.93,41547110.0,68.33,68.9697,67.8802,68.8998,41547110.0
2024-02-20 11:00:00,68.95,69.27,68.34,68.64,32787250.0,68.9198,69.2396,68.31,68.6099,32787250.0
2024-02-20 11:30:00,68.62,68.64,68.01,68.1,25173340.0,68.5899,68.6099,67.9802,68.0701,25173340.0
2024-02-20 12:00:00,68.11,68.33,67.73,68.3,27750950.0,68.0801,68.3,67.7003,68.2701,27750950.0
2024-02-20 12:30:00,68.31,68.46,67.86,68.17,22145240.0,68.2801,68.43,67.8302,68.1401,22145240.0
2024-02-20 13:00:00,68.19,68.44,67.9,68.28,19087810.0,68.1601,68.41,67.8702,68.2501,19087810.0
2024-02-20 13:30:00,68.29,68.77,67.95,68.73,20786010.0,68.2601,68.7399,67.9202,68.6999,20786010.0
2024-02-20 14:00:00,68.73,68.87,68.33,68.63,20060540.0,68.6999,68.8398,68.3,68.5999,20060540.0
2024-02-20 14:30:00,68.62,69.43,68.55,69.16,29507670.0,68.5899,69.3996,68.5199,69.1297,29507670.0
2024-02-20 15:00:00,69.14,69.6,68.98,69.19,25595040.0,69.1097,69.5695,68.9498,69.1597,25595040.0
2024-02-20 15:30:00,69.19,69.54,68.95,69.46,37387200.0,69.1597,69.5095,68.9198,69.4295,37387200.0
2024-02-21 09:30:00,68.02,68.89,67.61,68.14,57651370.0,67.9902,68.8598,67.5804,68.1101,57651370.0
2024-02-21 10:00:00,68.18,68.44,67.88,67.91,28668210.0,68.1501,68.41,67.8502,67.8802,28668210.0
2024-02-21 10:30:00,67.91,68.19,67.77,68.0,20137010.0,67.8802,68.1601,67.7403,67.9702,20137010.0
2024-02-21 11:00:00,67.99,68.34,67.92,68.07,17079950.0,67.9602,68.31,67.8902,68.0402,17079950.0
2024-02-21 11:30:00,68.08,68.21,67.79,67.98,15657620.0,68.0502,68.1801,67.7603,67.9502,15657620.0
2024-02-21 12:00:00,67.98,68.03,66.61,67.13,37450720.0,67.9502,68.0002,66.5808,67.1006,37450720.0
2024-02-21 12:30:00,67.13,67.42,66.91,67.37,20015570.0,67.1006,67.3904,66.8807,67.3405,20015570.0
2024-02-21 13:00:00,67.37,67.38,66.87,67.01,19117550.0,67.3405,67.3505,66.8407,66.9806,19117550.0
2024-02-21 13:30:00,66.99,67.19,66.91,67.04,13135350.0,66.9606,67.1605,66.8807,67.0106,13135350.0
2024-02-21 14:00:00,67.05,67.5,66.72,66.82,24553830.0,67.0206,67.4704,66.6907,66.7907,24553830.0
2024-02-21 14:30:00,66.82,67.02,66.67,66.77,17703200.0,66.7907,66.9906,66.6408,66.7407,17703200.0
2024-02-21 15:00:00,66.77,66.95,66.25,66.87,34065680.0,66.7407,66.9206,66.221,66.8407,34065680.0
2024-02-21 15:30:00,66.89,67.6,66.82,67.49,50571050.0,66.8607,67.5704,66.7907,67.4604,50571050.0
2024-02-22 09:30:00,75.03,77.9,74.22,77.1,143661460.0,74.9971,77.8658,74.1875,77.0662,143661460.0
2024-02-22 10:00:00,77.1,78.08,76.81,77.75,69697050.0,77.0662,78.0458,76.7763,77.7159,69697050.0
2024-02-22 10:30:00,77.77,78.04,77.16,77.73,49499220.0,77.7359,78.0058,77.1262,77.6959,49499220.0
2024-02-22 11:00:00,77.73,77.96,77.6,77.65,26547340.0,77.6959,77.9258,77.566,77.616,26547340.0
2024-02-22 11:30:00,77.65,78.12,77.46,77.61,30671910.0,77.616,78.0858,77.426,77.576,30671910.0
2024-02-22 12:00:00,77.62,77.79,77.4,77.47,21165470.0,77.586,77.7559,77.3661,77.436,21165470.0
2024-02-22 12:30:00,77.48,77.65,77.27,77.54,19566820.0,77.446,77.616,77.2361,77.506,19566820.0
2024-02-22 13:00:00,77.54,77.6,77.05,77.4,20496940.0,77.506,77.566,77.0162,77.3661,20496940.0
2024-02-22 13:30:00,77.4,77.85,77.29,77.76,19845210.0,77.3661,77.8159,77.2561,77.7259,19845210.0
2024-02-22 14:00:00,77.77,77.92,77.5,77.9,19562160.0,77.7359,77.8858,77.466,77.8658,19562160.0
2024-02-22 14:30:00,77.9,77.99,77.69,77.86,19642740.0,77.8658,77.9558,77.6559,77.8259,19642740.0
2024-02-22 15:00:00,77.86,78.38,77.78,78.17,30375960.0,77.8259,78.3456,77.7459,78.1357,30375960.0
2024-02-22 15:30:00,78.17,78.58,78.03,78.47,46839860.0,78.1357,78.5455,77.9958,78.4356,46839860.0
2024-02-23 09:30:00,80.79,82.39,80.33,80.7,115354970.0,80.7546,82.3539,80.2948,80.6646,115354970.0
2024-02-23 10:00:00,80.7,81.25,79.66,79.7,65124190.0,80.6646,81.2144,79.6251,79.6651,65124190.0
2024-02-23 10:30:00,79.71,80.05,78.6,78.69,54992210.0,79.6751,80.0149,78.5655,78.6555,54992210.0
2024-02-23 11:00:00,78.67,79.26,77.57,79.13,67895240.0,78.6355,79.2253,77.536,79.0953,67895240.0
2024-02-23 11:30:00,79.13,80.05,78.76,80.03,42917090.0,79.0953,80.0149,78.7255,79.9949,42917090.0
2024-02-23 12:00:00,80.02,80.44,79.46,79.61,40395740.0,79.9849,80.4047,79.4252,79.5751,40395740.0
2024-02-23 12:30:00,79.65,80.15,79.13,80.12,27769030.0,79.6151,80.1149,79.0953,80.0849,27769030.0
2024-02-23 13:00:00,80.11,80.28,79.93,80.06,18928610.0,80.0749,80.2448,79.895,80.0249,18928610.0
2024-02-23 13:30:00,80.07,80.29,79.61,79.84,20111280.0,80.0349,80.2548,79.5751,79.805,20111280.0
2024-02-23 14:00:00,79.84,80.03,79.56,79.68,18267440.0,79.805,79.9949,79.5251,79.6451,18267440.0
2024-02-23 14:30:00,79.69,79.99,79.67,79.8,16354690.0,79.6551,79.9549,79.6351,79.765,16354690.0
2024-02-23 15:00:00,79.8,79.88,78.65,78.82,31317290.0,79.765,79.845,78.6155,78.7854,31317290.0
2024-02-23 15:30:00,78.82,79.31,78.68,78.85,38014680.0,78.7854,79.2752,78.6455,78.8154,38014680.0
2024-02-26 09:30:00,79.7,80.65,78.51,79.11,74507020.0,79.6651,80.6146,78.4756,79.0753,74507020.0
2024-02-26 10:00:00,79.09,80.11,78.8,79.83,37892560.0,79.0553,80.0749,78.7655,79.795,37892560.0
2024-02-26 10:30:00,79.83,79.92,79.37,79.76,24310950.0,79.795,79.885,79.3352,79.725,24310950.0
2024-02-26 11:00:00,79.76,80.0,79.45,79.95,20994830.0,79.725,79.9649,79.4152,79.9149,20994830.0
2024-02-26 11:30:00,79.95,80.29,79.77,79.8,23380110.0,79.9149,80.2548,79.735,79.765,23380110.0
2024-02-26 12:00:00,79.81,80.22,79.6,80.11,17439500.0,79.775,80.1848,79.5651,80.0749,17439500.0
2024-02-26 12:30:00,80.11,80.25,79.81,80.06,14500950.0,80.0749,80.2148,79.775,80.0249,14500950.0
2024-02-26 13:00:00,80.07,80.26,79.76,79.86,15135160.0,80.0349,80.2248,79.725,79.825,15135160.0
2024-02-26 13:30:00,79.86,79.97,79.4,79.55,17333480.0,79.825,79.9349,79.3652,79.5151,17333480.0
2024-02-26 14:00:00,79.55,79.7,79.14,79.51,23133070.0,79.5151,79.6651,79.1053,79.4751,23133070.0
2024-02-26 14:30:00,79.5,79.67,79.12,79.23,19000050.0,79.4651,79.6351,79.0853,79.1953,19000050.0
2024-02-26 15:00:00,79.23,79.37,78.8,79.18,25128580.0,79.1953,79.3352,78.7655,79.1453,25128580.0
2024-02-26 15:30:00,79.17,79.39,79.05,79.09,25034150.0,79.1353,79.3552,79.0153,79.0553,25034150.0
2024-02-27 09:30:00,79.38,79.44,77.16,78.3,68054430.0,79.3452,79.4052,77.1262,78.2657,68054430.0
2024-02-27 10:00:00,78.34,79.05,78.21,78.62,33728900.0,78.3057,79.0153,78.1757,78.5855,33728900.0
2024-02-27 10:30:00,78.6,79.0,78.41,78.93,19535730.0,78.5655,78.9654,78.3756,78.8954,19535730.0
2024-02-27 11:00:00,78.94,78.95,78.55,78.61,12177790.0,78.9054,78.9154,78.5156,78.5755,12177790.0
2024-02-27 11:30:00,78.61,79.21,78.55,79.09,17427770.0,78.5755,79.1753,78.5156,79.0553,17427770.0
2024-02-27 12:00:00,79.09,79.3,78.92,79.17,17313370.0,79.0553,79.2652,78.8854,79.1353,17313370.0
2024-02-27 12:30:00,79.19,79.26,78.74,78.86,13220100.0,79.1553,79.2253,78.7055,78.8254,13220100.0
2024-02-27 13:00:00,78.85,79.48,78.72,79.17,18449580.0,78.8154,79.4452,78.6855,79.1353,18449580.0
2024-02-27 13:30:00,79.17,79.28,78.95,79.16,12611900.0,79.1353,79.2452,78.9154,79.1253,12611900.0
2024-02-27 14:00:00,79.16,79.28,79.0,79.12,11199730.0,79.1253,79.2452,78.9654,79.0853,11199730.0
2024-02-27 14:30:00,79.14,79.25,78.95,79.06,11134270.0,79.1053,79.2153,78.9154,79.0253,11134270.0
2024-02-27 15:00:00,79.06,79.17,78.84,79.1,12153570.0,79.0253,79.1353,78.8054,79.0653,12153570.0
2024-02-27 15:30:00,79.1,79.12,78.7,78.7,17391440.0,79.0653,79.0853,78.6655,78.6655,17391440.0
2024-02-28 09:30:00,77.62,78.16,77.22,77.51,46726870.0,77.586,78.1257,77.1861,77.476,46726870.0
2024-02-28 10:00:00,77.53,77.7,77.25,77.34,26206830.0,77.496,77.6659,77.2161,77.3061,26206830.0
2024-02-28 10:30:00,77.34,77.66,77.13,77.58,20829400.0,77.3061,77.626,77.0962,77.546,20829400.0
2024-02-28 11:00:00,77.59,78.33,77.58,78.23,24508090.0,77.556,78.2957,77.546,78.1957,24508090.0
2024-02-28 11:30:00,78.25,78.93,78.22,78.68,26972310.0,78.2157,78.8954,78.1857,78.6455,26972310.0
2024-02-28 12:00:00,78.67,78.67,78.31,78.4,13866580.0,78.6355,78.6355,78.2757,78.3656,13866580.0
2024-02-28 12:30:00,78.41,78.43,78.13,78.38,12306010.0,78.3756,78.3956,78.0957,78.3456,12306010.0
2024-02-28 13:00:00,78.37,78.47,78.1,78.42,12607770.0,78.3356,78.4356,78.0658,78.3856,12607770.0
2024-02-28 13:30:00,78.42,78.54,78.3,78.37,10212740.0,78.3856,78.5056,78.2657,78.3356,10212740.0
2024-02-28 14:00:00,78.36,78.49,78.15,78.19,9416040.0,78.3256,78.4556,78.1157,78.1557,9416040.0
2024-02-28 14:30:00,78.17,78.19,77.92,78.16,12360110.0,78.1357,78.1557,77.8858,78.1257,12360110.0
2024-02-28 15:00:00,78.17,78.33,78.06,78.22,11468410.0,78.1357,78.2957,78.0258,78.1857,11468410.0
2024-02-28 15:30:00,78.21,78.22,77.5,77.68,19048150.0,78.1757,78.1857,77.466,77.6459,19048150.0
2024-02-29 09:30:00,79.09,79.92,79.01,79.48,65580640.0,79.0553,79.885,78.9754,79.4452,65580640.0
2024-02-29 10:00:00,79.47,79.79,79.11,79.35,30606730.0,79.4352,79.755,79.0753,79.3152,30606730.0
2024-02-29 10:30:00,79.35,79.65,79.2,79.35,21015300.0,79.3152,79.6151,79.1653,79.3152,21015300.0
2024-02-29 11:00:00,79.33,79.37,78.83,79.0,17414000.0,79.2952,79.3352,78.7954,78.9654,17414000.0
2024-02-29 11:30:00,79.0,79.08,78.35,79.0,23407060.0,78.9654,79.0453,78.3157,78.9654,23407060.0
2024-02-29 12:00:00,78.98,79.24,78.88,78.91,13608430.0,78.9454,79.2053,78.8454,78.8754,13608430.0
2024-02-29 12:30:00,78.91,79.2,78.85,79.1,10802910.0,78.8754,79.1653,78.8154,79.0653,10802910.0
2024-02-29 13:00:00,79.1,79.38,79.04,79.36,11843250.0,79.0653,79.3452,79.0053,79.3252,11843250.0
2024-02-29 13:30:00,79.38,79.4,79.13,79.21,9156570.0,79.3452,79.3652,79.0953,79.1753,9156570.0
2024-02-29 14:00:00,79.21,79.51,79.16,79.33,12483970.0,79.1753,79.4751,79.1253,79.2952,12483970.0
2024-02-29 14:30:00,79.32,79.42,79.2,79.39,10004950.0,79.2852,79.3852,79.1653,79.3552,10004950.0
2024-02-29 15:00:00,79.4,79.48,79.17,79.31,11271250.0,79.3652,79.4452,79.1353,79.2752,11271250.0
2024-02-29 15:30:00,79.33,79.99,78.9,79.22,38205780.0,79.2952,79.9549,78.8654,79.1853,38205780.0
2024-03-01 09:30:00,80.0,80.55,79.44,80.39,56829120.0,79.9649,80.5147,79.4052,80.3548,56829120.0
2024-03-01 10:00:00,80.41,80.95,80.15,80.78,36696300.0,80.3747,80.9145,80.1149,80.7446,36696300.0
2024-03-01 10:30:00,80.77,81.28,80.57,81.27,26960190.0,80.7346,81.2444,80.5347,81.2344,26960190.0
2024-03-01 11:00:00,81.27,81.98,81.22,81.96,40212090.0,81.2344,81.9441,81.1844,81.9241,40212090.0
2024-03-01 11:30:00,81.97,82.0,81.67,81.8,25337610.0,81.9341,81.9641,81.6342,81.7641,25337610.0
2024-03-01 12:00:00,81.79,81.81,81.43,81.77,19426310.0,81.7541,81.7741,81.3943,81.7342,19426310.0
2024-03-01 12:30:00,81.76,81.93,81.72,81.82,12705510.0,81.7242,81.8941,81.6842,81.7841,12705510.0
2024-03-01 13:00:00,81.83,81.96,81.65,81.77,11366980.0,81.7941,81.9241,81.6142,81.7342,11366980.0
2024-03-01 13:30:00,81.77,82.19,81.69,82.16,15513600.0,81.7342,82.154,81.6542,82.124,15513600.0
2024-03-01 14:00:00,82.16,82.26,81.91,82.13,15621420.0,82.124,82.2239,81.8741,82.094,15621420.0
2024-03-01 14:30:00,82.15,82.19,81.92,82.11,11565420.0,82.114,82.154,81.8841,82.074,11565420.0
2024-03-01 15:00:00,82.11,82.13,81.76,82.0,17696960.0,82.074,82.094,81.7242,81.9641,17696960.0
2024-03-01 15:30:00,82.0,82.3,81.84,82.29,24642710.0,81.9641,82.2639,81.8041,82.2539,24642710.0
2024-03-04 09:30:00,84.13,85.39,83.72,84.5,78861750.0,84.0931,85.3526,83.6833,84.463,78861750.0
2024-03-04 10:00:00,84.5,85.21,84.23,84.83,32146750.0,84.463,85.1726,84.1931,84.7928,32146750.0
2024-03-04 10:30:00,84.81,85.55,84.8,85.36,29535330.0,84.7728,85.5125,84.7628,85.3226,29535330.0
2024-03-04 11:00:00,85.36,85.49,85.1,85.22,15635420.0,85.3226,85.4525,85.0627,85.1826,15635420.0
2024-03-04 11:30:00,85.23,85.49,84.91,85.33,17741960.0,85.1926,85.4525,84.8728,85.2926,17741960.0
2024-03-04 12:00:00,85.36,86.08,85.24,86.03,20764120.0,85.3226,86.0423,85.2026,85.9923,20764120.0
2024-03-04 12:30:00,86.05,86.7,85.8,86.57,24310050.0,86.0123,86.662,85.7624,86.532,24310050.0
2024-03-04 13:00:00,86.58,86.99,86.27,86.61,26499200.0,86.542,86.9519,86.2322,86.572,26499200.0
2024-03-04 13:30:00,86.63,87.05,86.45,86.95,18683830.0,86.592,87.0118,86.4121,86.9119,18683830.0
2024-03-04 14:00:00,86.95,87.45,86.71,87.14,27604140.0,86.9119,87.4117,86.672,87.1018,27604140.0
2024-03-04 14:30:00,87.14,87.7,87.11,87.2,25203990.0,87.1018,87.6616,87.0718,87.1618,25203990.0
2024-03-04 15:00:00,87.21,87.28,86.55,86.64,28572980.0,87.1718,87.2417,86.5121,86.602,28572980.0
2024-03-04 15:30:00,86.62,86.83,84.8,85.25,53705370.0,86.582,86.7919,84.7628,85.2126,53705370.0
2024-03-05 09:30:00,85.24,86.1,84.4,85.29,60264400.0,85.2066,86.0663,84.3669,85.2566,60264400.0
2024-03-05 10:00:00,85.33,85.76,84.05,84.2,38088300.0,85.2966,85.7264,84.0171,84.167,38088300.0
2024-03-05 10:30:00,84.2,84.44,83.42,84.41,38259900.0,84.167,84.4069,83.3873,84.3769,38259900.0
2024-03-05 11:00:00,84.43,84.79,84.14,84.69,24438620.0,84.3969,84.7568,84.107,84.6568,24438620.0
2024-03-05 11:30:00,84.68,84.86,84.31,84.77,19553950.0,84.6468,84.8267,84.277,84.7368,19553950.0
2024-03-05 12:00:00,84.77,85.32,84.67,85.31,22685500.0,84.7368,85.2866,84.6368,85.2766,22685500.0
2024-03-05 12:30:00,85.31,85.41,85.06,85.32,15869680.0,85.2766,85.3765,85.0267,85.2866,15869680.0
2024-03-05 13:00:00,85.32,85.34,84.6,84.81,17125400.0,85.2866,85.3066,84.5668,84.7768,17125400.0
2024-03-05 13:30:00,84.8,85.07,84.46,84.65,16831950.0,84.7668,85.0367,84.4269,84.6168,16831950.0
2024-03-05 14:00:00,84.66,85.18,84.64,85.02,16770120.0,84.6268,85.1466,84.6068,84.9867,16770120.0
2024-03-05 14:30:00,85.03,85.07,84.49,84.95,15920120.0,84.9967,85.0367,84.4569,84.9167,15920120.0
2024-03-05 15:00:00,84.94,85.21,84.65,84.74,18659580.0,84.9067,85.1766,84.6168,84.7068,18659580.0
2024-03-05 15:30:00,84.72,86.0,84.71,85.99,34539490.0,84.6868,85.9663,84.6768,85.9563,34539490.0
2024-03-06 09:30:00,88.02,88.97,87.41,87.94,75818870.0,87.9855,88.9351,87.3757,87.9055,75818870.0
2024-03-06 10:00:00,87.96,88.34,87.03,88.27,45131030.0,87.9255,88.3054,86.9959,88.2354,45131030.0
2024-03-06 10:30:00,88.28,88.67,88.0,88.28,30795650.0,88.2454,88.6353,87.9655,88.2454,30795650.0
2024-03-06 11:00:00,88.28,88.78,88.26,88.39,19900480.0,88.2454,88.7452,88.2254,88.3554,19900480.0
2024-03-06 11:30:00,88.39,88.6,87.87,88.46,20864200.0,88.3554,88.5653,87.8356,88.4253,20864200.0
2024-03-06 12:00:00,88.45,88.89,88.45,88.78,16278210.0,88.4153,88.8552,88.4153,88.7452,16278210.0
2024-03-06 12:30:00,88.8,88.99,88.51,88.77,17740390.0,88.7652,88.9551,88.4753,88.7352,17740390.0
2024-03-06 13:00:00,88.78,89.72,88.75,89.45,26521440.0,88.7452,89.6848,88.7152,89.4149,26521440.0
2024-03-06 13:30:00,89.46,89.6,88.44,89.07,32861690.0,89.4249,89.5649,88.4053,89.0351,32861690.0
2024-03-06 14:00:00,89.07,89.5,88.73,89.29,23160530.0,89.0351,89.4649,88.6952,89.255,23160530.0
2024-03-06 14:30:00,89.3,89.41,88.47,88.65,20187850.0,89.265,89.375,88.4353,88.6153,20187850.0
2024-03-06 15:00:00,88.64,88.9,88.05,88.3,23199760.0,88.6053,88.8652,88.0155,88.2654,23199760.0
2024-03-06 15:30:00,88.32,88.75,87.64,88.75,37498230.0,88.2854,88.7152,87.6057,88.7152,37498230.0
2024-03-07 09:30:00,90.16,91.0,89.6,90.47,75944710.0,90.1247,90.9643,89.5649,90.4345,75944710.0
2024-03-07 10:00:00,90.47,91.6,90.44,91.55,42999800.0,90.4345,91.5641,90.4046,91.5141,42999800.0
2024-03-07 10:30:00,91.57,91.99,91.16,91.71,37640610.0,91.5341,91.9539,91.1243,91.6741,37640610.0
2024-03-07 11:00:00,91.73,92.28,91.58,92.14,26961950.0,91.6941,92.2438,91.5441,92.1039,26961950.0
2024-03-07 11:30:00,92.15,92.16,91.55,91.81,23067530.0,92.1139,92.1239,91.5141,91.774,23067530.0
2024-03-07 12:00:00,91.81,92.1,91.59,91.71,16776680.0,91.774,92.0639,91.5541,91.6741,16776680.0
2024-03-07 12:30:00,91.7,91.95,91.31,91.89,20914210.0,91.6641,91.914,91.2742,91.854,20914210.0
2024-03-07 13:00:00,91.88,91.98,91.74,91.87,11040630.0,91.844,91.944,91.704,91.834,11040630.0
2024-03-07 13:30:00,91.88,91.98,91.76,91.93,10363770.0,91.844,91.944,91.724,91.894,10363770.0
2024-03-07 14:00:00,91.94,92.5,91.73,92.37,28218430.0,91.904,92.4637,91.6941,92.3338,28218430.0
2024-03-07 14:30:00,92.39,92.5,91.95,92.02,19797660.0,92.3538,92.4637,91.914,91.9839,19797660.0
2024-03-07 15:00:00,92.02,92.29,91.65,92.21,25039090.0,91.9839,92.2538,91.6141,92.1739,25039090.0
2024-03-07 15:30:00,92.21,92.77,92.14,92.67,36149070.0,92.1739,92.7336,92.1039,92.6337,36149070.0
2024-03-08 09:30:00,95.07,95.89,94.62,95.71,74578670.0,95.0327,95.8524,94.5829,95.6725,74578670.0
2024-03-08 10:00:00,95.7,97.21,95.51,97.21,51111520.0,95.6625,97.1719,95.4726,97.1719,51111520.0
2024-03-08 10:30:00,97.22,97.4,95.0,95.4,59947170.0,97.1819,97.3618,94.9628,95.3626,59947170.0
2024-03-08 11:00:00,95.38,95.48,90.16,90.5,104166250.0,95.3426,95.4426,90.1247,90.4645,104166250.0
2024-03-08 11:30:00,90.5,91.46,88.06,89.22,90475470.0,90.4645,91.4242,88.0255,89.185,90475470.0
2024-03-08 12:00:00,89.26,89.99,88.1,89.58,51551600.0,89.225,89.9547,88.0655,89.5449,51551600.0
2024-03-08 12:30:00,89.58,90.08,87.08,87.53,41176190.0,89.5449,90.0447,87.0459,87.4957,41176190.0
2024-03-08 13:00:00,87.5,88.67,87.25,87.61,40123730.0,87.4657,88.6353,87.2158,87.5757,40123730.0
2024-03-08 13:30:00,87.59,87.9,86.51,87.49,40499050.0,87.5557,87.8656,86.4761,87.4557,40499050.0
2024-03-08 14:00:00,87.49,88.49,87.34,88.14,35779600.0,87.4557,88.4553,87.3058,88.1055,35779600.0
2024-03-08 14:30:00,88.18,89.37,88.01,88.6,37876470.0,88.1454,89.335,87.9755,88.5653,37876470.0
2024-03-08 15:00:00,88.6,89.08,87.8,88.06,37407540.0,88.5653,89.0451,87.7656,88.0255,37407540.0
2024-03-08 15:30:00,88.02,88.52,87.42,87.5,39063390.0,87.9855,88.4853,87.3857,87.4657,39063390.0
2024-03-11 09:30:00,86.43,87.9,84.3,85.55,85266790.0,86.3961,87.8656,84.267,85.5165,85266790.0
2024-03-11 10:00:00,85.55,87.3,85.14,87.08,40852210.0,85.5165,87.2658,85.1066,87.0459,40852210.0
2024-03-11 10:30:00,87.11,88.8,87.01,88.29,51341130.0,87.0759,88.7652,86.9759,88.2554,51341130.0
2024-03-11 11:00:00,88.26,88.5,86.7,86.72,33853940.0,88.2254,88.4653,86.666,86.686,33853940.0
2024-03-11 11:30:00,86.72,87.6,86.5,87.44,23230310.0,86.686,87.5657,86.4661,87.4057,23230310.0
2024-03-11 12:00:00,87.42,87.44,86.55,86.91,18710940.0,87.3857,87.4057,86.5161,86.8759,18710940.0
2024-03-11 12:30:00,86.94,87.5,86.81,87.22,17447980.0,86.9059,87.4657,86.776,87.1858,17447980.0
2024-03-11 13:00:00,87.21,87.29,86.24,86.73,19032590.0,87.1758,87.2558,86.2062,86.696,19032590.0
2024-03-11 13:30:00,86.75,86.8,85.71,86.24,21131680.0,86.716,86.766,85.6764,86.2062,21131680.0
2024-03-11 14:00:00,86.25,86.68,86.03,86.41,15143880.0,86.2162,86.646,85.9963,86.3761,15143880.0
2024-03-11 14:30:00,86.41,86.89,85.88,86.42,19116260.0,86.3761,86.8559,85.8463,86.3861,19116260.0
2024-03-11 15:00:00,86.4,86.4,85.18,85.55,22257720.0,86.3661,86.3661,85.1466,85.5165,22257720.0
2024-03-11 15:30:00,85.52,86.14,85.35,85.79,31183530.0,85.4865,86.1062,85.3166,85.7564,31183530.0
2024-03-12 09:30:00,88.05,88.2,86.15,87.72,65768680.0,88.0155,88.1654,86.1162,87.6856,65768680.0
2024-03-12 10:00:00,87.73,88.67,87.46,88.58,40531430.0,87.6956,88.6353,87.4257,88.5453,40531430.0
2024-03-12 10:30:00,88.59,90.54,88.46,89.95,58308260.0,88.5553,90.5045,88.4253,89.9147,58308260.0
2024-03-12 11:00:00,90.0,91.2,89.82,91.07,41387210.0,89.9647,91.1643,89.7848,91.0343,41387210.0
2024-03-12 11:30:00,91.06,91.11,90.2,90.82,31458380.0,91.0243,91.0743,90.1647,90.7844,31458380.0
2024-03-12 12:00:00,90.84,90.88,90.29,90.46,18665100.0,90.8044,90.8444,90.2546,90.4245,18665100.0
2024-03-12 12:30:00,90.45,90.6,89.46,89.5,28596680.0,90.4146,90.5645,89.4249,89.4649,28596680.0
2024-03-12 13:00:00,89.52,90.18,89.04,89.94,27958310.0,89.4849,90.1447,89.0051,89.9048,27958310.0
2024-03-12 13:30:00,89.92,90.36,89.52,89.96,19204020.0,89.8848,90.3246,89.4849,89.9247,19204020.0
2024-03-12 14:00:00,89.96,90.65,89.9,90.32,19563850.0,89.9247,90.6145,89.8648,90.2846,19563850.0
2024-03-12 14:30:00,90.32,90.56,89.94,90.45,19447600.0,90.2846,90.5245,89.9048,90.4146,19447600.0
2024-03-12 15:00:00,90.45,90.78,90.2,90.55,18404700.0,90.4146,90.7444,90.1647,90.5145,18404700.0
2024-03-12 15:30:00,90.55,91.96,90.37,91.94,38393830.0,90.5145,91.924,90.3346,91.904,38393830.0
2024-03-13 09:30:00,91.06,91.22,88.48,88.95,86155870.0,91.0243,91.1843,88.4453,88.9151,86155870.0
2024-03-13 10:00:00,88.95,89.54,88.44,89.07,45281000.0,88.9151,89.5049,88.4053,89.0351,45281000.0
2024-03-13 10:30:00,89.03,90.05,88.82,89.43,36781250.0,88.9951,90.0147,88.7852,89.395,36781250.0
2024-03-13 11:00:00,89.44,89.88,88.84,88.93,24604990.0,89.4049,89.8448,88.8052,88.8951,24604990.0
2024-03-13 11:30:00,88.93,89.39,88.62,89.31,24674010.0,88.8951,89.355,88.5853,89.275,24674010.0
2024-03-13 12:00:00,89.32,89.42,88.96,89.03,16843170.0,89.285,89.385,88.9251,88.9951,16843170.0
2024-03-13 12:30:00,89.03,89.39,88.75,89.33,15743100.0,88.9951,89.355,88.7152,89.295,15743100.0
2024-03-13 13:00:00,89.32,90.33,89.3,90.33,25748870.0,89.285,90.2946,89.265,90.2946,25748870.0
2024-03-13 13:30:00,90.33,90.77,90.06,90.34,27674990.0,90.2946,90.7344,90.0247,90.3046,27674990.0
2024-03-13 14:00:00,90.33,90.45,89.83,90.32,18512520.0,90.2946,90.4146,89.7948,90.2846,18512520.0
2024-03-13 14:30:00,90.33,90.88,90.31,90.52,21136330.0,90.2946,90.8444,90.2746,90.4845,21136330.0
2024-03-13 15:00:00,90.5,91.5,90.31,90.62,34126510.0,90.4645,91.4641,90.2746,90.5845,34126510.0
2024-03-13 15:30:00,90.63,90.99,90.44,90.93,33691500.0,90.5945,90.9543,90.4046,90.8944,33691500.0
2024-03-14 09:30:00,89.58,90.65,87.54,88.08,73449480.0,89.5449,90.6145,87.5057,88.0455,73449480.0
2024-03-14 10:00:00,88.08,88.92,87.46,88.68,39316820.0,88.0455,88.8852,87.4257,88.6452,39316820.0
2024-03-14 10:30:00,88.67,88.97,87.9,88.3,28366820.0,88.6353,88.9351,87.8656,88.2654,28366820.0
2024-03-14 11:00:00,88.3,88.62,87.64,87.82,24380320.0,88.2654,88.5853,87.6057,87.7856,24380320.0
2024-03-14 11:30:00,87.85,88.16,87.52,87.72,21646020.0,87.8156,88.1255,87.4857,87.6856,21646020.0
2024-03-14 12:00:00,87.71,87.82,86.6,87.58,37381940.0,87.6756,87.7856,86.5661,87.5457,37381940.0
2024-03-14 12:30:00,87.58,88.01,87.31,87.42,19769400.0,87.5457,87.9755,87.2758,87.3857,19769400.0
2024-03-14 13:00:00,87.43,87.51,86.81,87.2,19558130.0,87.3957,87.4757,86.776,87.1658,19558130.0
2024-03-14 13:30:00,87.2,88.3,87.06,88.24,23285720.0,87.1658,88.2654,87.0259,88.2054,23285720.0
2024-03-14 14:00:00,88.25,88.62,87.92,88.17,25290380.0,88.2154,88.5853,87.8855,88.1354,25290380.0
2024-03-14 14:30:00,88.16,88.39,87.72,87.93,18449920.0,88.1255,88.3554,87.6856,87.8955,18449920.0
2024-03-14 15:00:00,87.9,88.17,86.91,87.39,28040520.0,87.8656,88.1354,86.8759,87.3558,28040520.0
2024-03-14 15:30:00,87.39,88.11,87.0,88.03,33862380.0,87.3558,88.0755,86.9659,87.9955,33862380.0
2024-03-15 09:30:00,86.93,88.34,86.26,87.73,73330750.0,86.8959,88.3054,86.2262,87.6956,73330750.0
2024-03-15 10:00:00,87.7,88.65,86.98,88.43,39245660.0,87.6656,88.6153,86.9459,88.3953,39245660.0
2024-03-15 10:30:00,88.44,89.54,88.41,88.88,38257680.0,88.4053,89.5049,88.3754,88.8452,38257680.0
2024-03-15 11:00:00,88.89,89.33,88.63,89.2,21959320.0,88.8552,89.295,88.5953,89.165,21959320.0
2024-03-15 11:30:00,89.2,89.29,88.69,88.97,18502300.0,89.165,89.255,88.6552,88.9351,18502300.0
2024-03-15 12:00:00,88.96,89.2,88.41,88.64,16933640.0,88.9251,89.165,88.3754,88.6053,16933640.0
2024-03-15 12:30:00,88.66,89.15,88.6,88.74,15572880.0,88.6253,89.1151,88.5653,88.7052,15572880.0
2024-03-15 13:00:00,88.75,89.07,88.66,88.82,13697940.0,88.7152,89.0351,88.6253,88.7852,13697940.0
2024-03-15 13:30:00,88.82,89.03,88.6,88.98,12961880.0,88.7852,88.9951,88.5653,88.9451,12961880.0
2024-03-15 14:00:00,88.99,89.3,88.96,89.11,15949340.0,88.9551,89.265,88.9251,89.0751,15949340.0
2024-03-15 14:30:00,89.12,89.55,89.01,89.13,18741430.0,89.0851,89.5149,88.9751,89.0951,18741430.0
2024-03-15 15:00:00,89.13,89.25,88.29,88.57,22807120.0,89.0951,89.215,88.2554,88.5353,22807120.0
2024-03-15 15:30:00,88.58,88.64,87.64,87.84,40717450.0,88.5453,88.6053,87.6057,87.8056,40717450.0
2024-03-18 09:30:00,90.38,92.41,90.1,90.83,79473380.0,90.3446,92.3738,90.0647,90.7944,79473380.0
2024-03-18 10:00:00,90.85,91.56,90.41,90.71,39645110.0,90.8144,91.5241,90.3746,90.6745,39645110.0
2024-03-18 10:30:00,90.73,90.86,89.87,90.14,35508080.0,90.6944,90.8244,89.8348,90.1047,35508080.0
2024-03-18 11:00:00,90.16,90.25,88.27,88.69,44223160.0,90.1247,90.2146,88.2354,88.6552,44223160.0
2024-03-18 11:30:00,88.72,89.01,88.01,88.16,35564360.0,88.6852,88.9751,87.9755,88.1255,35564360.0
2024-03-18 12:00:00,88.17,88.88,87.84,88.38,25231600.0,88.1354,88.8452,87.8056,88.3454,25231600.0
2024-03-18 12:30:00,88.38,88.47,87.23,87.42,23138450.0,88.3454,88.4353,87.1958,87.3857,23138450.0
2024-03-18 13:00:00,87.45,88.24,87.09,88.17,27669750.0,87.4157,88.2054,87.0559,88.1354,27669750.0
2024-03-18 13:30:00,88.18,88.65,88.05,88.36,23828720.0,88.1454,88.6153,88.0155,88.3254,23828720.0
2024-03-18 14:00:00,88.35,88.89,87.96,88.86,22568530.0,88.3154,88.8552,87.9255,88.8252,22568530.0
2024-03-18 14:30:00,88.84,89.05,88.32,88.67,24281910.0,88.8052,89.0151,88.2854,88.6353,24281910.0
2024-03-18 15:00:00,88.66,88.9,88.35,88.65,20778370.0,88.6253,88.8652,88.3154,88.6153,20778370.0
2024-03-18 15:30:00,88.66,88.99,88.29,88.46,27768590.0,88.6253,88.9551,88.2554,88.4253,27768590.0
2024-03-19 09:30:00,86.67,87.78,85.01,85.67,73991100.0,86.636,87.7456,84.9767,85.6364,73991100.0
2024-03-19 10:00:00,85.67,86.49,85.34,85.54,37943900.0,85.6364,86.4561,85.3066,85.5065,37943900.0
2024-03-19 10:30:00,85.52,87.16,85.32,86.44,35777870.0,85.4865,87.1258,85.2866,86.4061,35777870.0
2024-03-19 11:00:00,86.45,86.97,86.34,86.91,22400600.0,86.4161,86.9359,86.3062,86.8759,22400600.0
2024-03-19 11:30:00,86.91,87.34,86.52,86.75,20956960.0,86.8759,87.3058,86.4861,86.716,20956960.0
2024-03-19 12:00:00,86.8,88.21,86.75,88.13,28814470.0,86.766,88.1754,86.716,88.0955,28814470.0
2024-03-19 12:30:00,88.12,89.7,88.12,88.94,47897960.0,88.0855,89.6648,88.0855,88.9051,47897960.0
2024-03-19 13:00:00,88.93,89.6,88.53,89.16,27598050.0,88.8951,89.5649,88.4953,89.1251,27598050.0
2024-03-19 13:30:00,89.15,89.8,89.1,89.69,28439370.0,89.1151,89.7648,89.0651,89.6549,28439370.0
2024-03-19 14:00:00,89.7,90.54,89.26,89.9,31556700.0,89.6648,90.5045,89.225,89.8648,31556700.0
2024-03-19 14:30:00,89.9,90.3,89.44,89.69,22683670.0,89.8648,90.2646,89.4049,89.6549,22683670.0
2024-03-19 15:00:00,89.68,89.87,88.11,88.54,32112160.0,89.6449,89.8348,88.0755,88.5053,32112160.0
2024-03-19 15:30:00,88.53,89.49,88.41,89.4,33104760.0,88.4953,89.4549,88.3754,89.365,33104760.0
2024-03-20 09:30:00,89.8,90.41,88.26,88.67,50783090.0,89.7648,90.3746,88.2254,88.6353,50783090.0
2024-03-20 10:00:00,88.69,89.59,88.53,89.31,28255720.0,88.6552,89.5549,88.4953,89.275,28255720.0
2024-03-20 10:30:00,89.31,89.44,88.63,88.73,18908790.0,89.275,89.4049,88.5953,88.6952,18908790.0
2024-03-20 11:00:00,88.74,89.02,88.66,88.83,14676840.0,88.7052,88.9851,88.6253,88.7952,14676840.0
2024-03-20 11:30:00,88.83,89.09,88.42,88.6,15185500.0,88.7952,89.0551,88.3853,88.5653,15185500.0
2024-03-20 12:00:00,88.59,88.65,88.22,88.53,16852330.0,88.5553,88.6153,88.1854,88.4953,16852330.0
2024-03-20 12:30:00,88.5,88.65,88.29,88.64,10040330.0,88.4653,88.6153,88.2554,88.6053,10040330.0
2024-03-20 13:00:00,88.65,88.78,88.39,88.45,8623910.0,88.6153,88.7452,88.3554,88.4153,8623910.0
2024-03-20 13:30:00,88.43,88.76,88.41,88.74,9156500.0,88.3953,88.7252,88.3754,88.7052,9156500.0
2024-03-20 14:00:00,88.72,89.92,88.72,89.76,38407410.0,88.6852,89.8848,88.6852,89.7248,38407410.0
2024-03-20 14:30:00,89.78,90.19,88.96,89.78,42136200.0,89.7448,90.1547,88.9251,89.7448,42136200.0
2024-03-20 15:00:00,89.78,90.29,89.7,90.08,28266910.0,89.7448,90.2546,89.6648,90.0447,28266910.0
2024-03-20 15:30:00,90.08,90.4,89.85,90.35,30751890.0,90.0447,90.3646,89.8148,90.3146,30751890.0
2024-03-21 09:30:00,92.3,92.65,90.41,90.97,68540140.0,92.2638,92.6137,90.3746,90.9343,68540140.0
2024-03-21 10:00:00,90.95,91.57,90.67,91.2,30875890.0,90.9144,91.5341,90.6345,91.1643,30875890.0
2024-03-21 10:30:00,91.2,91.75,90.69,91.42,25534040.0,91.1643,91.714,90.6545,91.3842,25534040.0
2024-03-21 11:00:00,91.45,91.95,91.33,91.93,20013980.0,91.4142,91.914,91.2942,91.894,20013980.0
2024-03-21 11:30:00,91.92,92.49,91.78,92.11,25118030.0,91.884,92.4538,91.744,92.0739,25118030.0
2024-03-21 12:00:00,92.12,92.44,91.86,92.34,17356600.0,92.0839,92.4038,91.824,92.3038,17356600.0
2024-03-21 12:30:00,92.36,92.62,92.23,92.27,17291220.0,92.3238,92.5837,92.1939,92.2338,17291220.0
2024-03-21 13:00:00,92.27,92.31,91.83,92.19,14139530.0,92.2338,92.2738,91.794,92.1539,14139530.0
2024-03-21 13:30:00,92.18,92.4,91.57,91.69,14061910.0,92.1439,92.3638,91.5341,91.6541,14061910.0
2024-03-21 14:00:00,91.67,91.78,91.18,91.7,17065920.0,91.6341,91.744,91.1443,91.6641,17065920.0
2024-03-21 14:30:00,91.73,91.73,90.83,91.09,17703640.0,91.6941,91.6941,90.7944,91.0543,17703640.0
2024-03-21 15:00:00,91.09,91.58,90.95,91.55,15972700.0,91.0543,91.5441,90.9144,91.5141,15972700.0
2024-03-21 15:30:00,91.56,91.68,91.27,91.38,19796400.0,91.5241,91.6441,91.2342,91.3442,19796400.0
2024-03-22 09:30:00,91.14,92.2,90.83,92.0,44631680.0,91.1043,92.1639,90.7944,91.9639,44631680.0
2024-03-22 10:00:00,92.02,93.13,92.0,92.84,50005450.0,91.9839,93.0935,91.9639,92.8036,50005450.0
2024-03-22 10:30:00,92.85,92.96,92.28,92.8,24047230.0,92.8136,92.9236,92.2438,92.7636,24047230.0
2024-03-22 11:00:00,92.8,93.71,92.75,93.64,34123440.0,92.7636,93.6733,92.7137,93.6033,34123440.0
2024-03-22 11:30:00,93.64,94.19,93.4,94.15,35586900.0,93.6033,94.1531,93.3634,94.1131,35586900.0
2024-03-22 12:00:00,94.14,94.7,93.96,94.4,35267680.0,94.1031,94.6629,93.9232,94.363,35267680.0
2024-03-22 12:30:00,94.41,94.49,93.92,94.39,22042540.0,94.373,94.453,93.8832,94.353,22042540.0
2024-03-22 13:00:00,94.37,94.74,94.18,94.5,21261210.0,94.333,94.7029,94.1431,94.463,21261210.0
2024-03-22 13:30:00,94.5,94.78,94.37,94.69,17439400.0,94.463,94.7429,94.333,94.6529,17439400.0
2024-03-22 14:00:00,94.69,94.69,93.95,94.4,19486590.0,94.6529,94.6529,93.9132,94.363,19486590.0
2024-03-22 14:30:00,94.4,94.46,93.78,94.07,20503560.0,94.363,94.423,93.7432,94.0331,20503560.0
2024-03-22 15:00:00,94.07,94.09,93.44,93.69,26182420.0,94.0331,94.0531,93.4034,93.6533,26182420.0
2024-03-22 15:30:00,93.7,94.49,93.52,94.25,36676180.0,93.6633,94.453,93.4833,94.2131,36676180.0
2024-03-25 09:30:00,94.0,95.84,93.51,95.55,67970070.0,93.9632,95.8024,93.4734,95.5126,67970070.0
2024-03-25 10:00:00,95.55,96.77,95.37,96.12,44782300.0,95.5126,96.7321,95.3326,96.0823,44782300.0
2024-03-25 10:30:00,96.13,96.5,95.58,95.91,31289930.0,96.0923,96.4622,95.5425,95.8724,31289930.0
2024-03-25 11:00:00,95.91,96.45,95.65,95.78,23831110.0,95.8724,96.4122,95.6125,95.7425,23831110.0
2024-03-25 11:30:00,95.77,95.94,95.14,95.23,23351600.0,95.7325,95.9024,95.1027,95.1927,23351600.0
2024-03-25 12:00:00,95.24,95.32,94.66,95.05,28791600.0,95.2027,95.2826,94.6229,95.0127,28791600.0
2024-03-25 12:30:00,95.06,95.55,94.98,95.37,17815250.0,95.0227,95.5126,94.9428,95.3326,17815250.0
2024-03-25 13:00:00,95.39,95.74,94.99,95.71,16840730.0,95.3526,95.7025,94.9528,95.6725,16840730.0
2024-03-25 13:30:00,95.72,96.06,95.62,96.04,18534340.0,95.6825,96.0224,95.5825,96.0024,18534340.0
2024-03-25 14:00:00,96.05,96.28,95.81,95.95,20499380.0,96.0124,96.2423,95.7725,95.9124,20499380.0
2024-03-25 14:30:00,95.96,96.27,95.77,96.2,15868160.0,95.9224,96.2323,95.7325,96.1623,15868160.0
2024-03-25 15:00:00,96.21,96.24,95.23,95.45,22349230.0,96.1723,96.2023,95.1927,95.4126,22349230.0
2024-03-25 15:30:00,95.44,95.92,94.98,95.0,30711170.0,95.4026,95.8824,94.9428,94.9628,30711170.0
2024-03-26 09:30:00,95.85,96.38,95.01,95.58,54588380.0,95.8124,96.3422,94.9728,95.5425,54588380.0
2024-03-26 10:00:00,95.59,95.75,94.27,94.28,38453700.0,95.5525,95.7125,94.2331,94.2431,38453700.0
2024-03-26 10:30:00,94.3,94.68,94.05,94.65,36569840.0,94.263,94.6429,94.0131,94.6129,36569840.0
2024-03-26 11:00:00,94.65,94.94,94.4,94.84,21511800.0,94.6129,94.9028,94.363,94.8028,21511800.0
2024-03-26 11:30:00,94.85,95.04,94.25,94.46,18561680.0,94.8128,95.0028,94.2131,94.423,18561680.0
2024-03-26 12:00:00,94.47,94.64,93.88,94.37,21727980.0,94.433,94.6029,93.8432,94.333,21727980.0
2024-03-26 12:30:00,94.36,94.61,94.15,94.21,14699320.0,94.323,94.5729,94.1131,94.1731,14699320.0
2024-03-26 13:00:00,94.2,94.55,94.05,94.47,12819930.0,94.1631,94.5129,94.0131,94.433,12819930.0
2024-03-26 13:30:00,94.47,94.99,94.47,94.86,18878580.0,94.433,94.9528,94.433,94.8228,18878580.0
2024-03-26 14:00:00,94.85,95.26,94.75,94.92,20011570.0,94.8128,95.2227,94.7129,94.8828,20011570.0
2024-03-26 14:30:00,94.92,95.04,94.68,94.79,13600780.0,94.8828,95.0028,94.6429,94.7529,13600780.0
2024-03-26 15:00:00,94.77,94.84,93.92,94.05,19734470.0,94.7329,94.8028,93.8832,94.0131,19734470.0
2024-03-26 15:30:00,94.05,94.07,92.5,92.57,47690400.0,94.0131,94.0331,92.4637,92.5337,47690400.0
2024-03-27 09:30:00,93.1,93.24,90.12,90.2,78688750.0,93.0635,93.2035,90.0847,90.1647,78688750.0
2024-03-27 10:00:00,90.19,90.42,89.12,89.99,65309350.0,90.1547,90.3846,89.0851,89.9547,65309350.0
2024-03-27 10:30:00,90.01,90.49,89.71,90.05,33747640.0,89.9747,90.4545,89.6748,90.0147,33747640.0
2024-03-27 11:00:00,90.06,90.23,89.55,89.57,23575430.0,90.0247,90.1946,89.5149,89.5349,23575430.0
2024-03-27 11:30:00,89.56,89.99,89.31,89.79,21438640.0,89.5249,89.9547,89.275,89.7548,21438640.0
2024-03-27 12:00:00,89.78,90.32,89.73,90.2,21871550.0,89.7448,90.2846,89.6948,90.1647,21871550.0
2024-03-27 12:30:00,90.2,90.44,89.94,90.23,17240950.0,90.1647,90.4046,89.9048,90.1946,17240950.0
2024-03-27 13:00:00,90.23,90.32,89.93,90.17,12774820.0,90.1946,90.2846,89.8948,90.1347,12774820.0
2024-03-27 13:30:00,90.17,90.7,90.17,90.57,20046850.0,90.1347,90.6645,90.1347,90.5345,20046850.0
2024-03-27 14:00:00,90.58,90.6,89.98,90.27,19176440.0,90.5445,90.5645,89.9447,90.2346,19176440.0
2024-03-27 14:30:00,90.29,90.38,89.51,89.75,20599010.0,90.2546,90.3446,89.4749,89.7148,20599010.0
2024-03-27 15:00:00,89.76,89.94,89.14,89.58,25551250.0,89.7248,89.9048,89.1051,89.5449,25551250.0
2024-03-27 15:30:00,89.6,90.54,89.5,90.26,38537810.0,89.5649,90.5045,89.4649,90.2246,38537810.0
2024-03-28 09:30:00,90.0,91.3,89.19,90.65,64783970.0,89.9647,91.2642,89.155,90.6145,64783970.0
2024-03-28 10:00:00,90.68,91.12,90.01,90.57,34958430.0,90.6445,91.0843,89.9747,90.5345,34958430.0
2024-03-28 10:30:00,90.57,91.07,90.48,90.6,22904520.0,90.5345,91.0343,90.4445,90.5645,22904520.0
2024-03-28 11:00:00,90.63,90.96,90.6,90.67,16620340.0,90.5945,90.9244,90.5645,90.6345,16620340.0
2024-03-28 11:30:00,90.67,90.82,90.29,90.8,17850260.0,90.6345,90.7844,90.2546,90.7644,17850260.0
2024-03-28 12:00:00,90.8,90.81,90.42,90.63,12675330.0,90.7644,90.7744,90.3846,90.5945,12675330.0
2024-03-28 12:30:00,90.64,90.79,90.47,90.65,11978630.0,90.6045,90.7544,90.4345,90.6145,11978630.0
2024-03-28 13:00:00,90.65,90.75,90.44,90.59,9837430.0,90.6145,90.7144,90.4046,90.5545,9837430.0
2024-03-28 13:30:00,90.59,90.75,90.35,90.4,10442050.0,90.5545,90.7144,90.3146,90.3646,10442050.0
2024-03-28 14:00:00,90.4,90.5,90.18,90.37,14047250.0,90.3646,90.4645,90.1447,90.3346,14047250.0
2024-03-28 14:30:00,90.39,90.61,90.18,90.55,13344760.0,90.3546,90.5745,90.1447,90.5145,13344760.0
2024-03-28 15:00:00,90.54,90.8,90.36,90.44,17353940.0,90.5045,90.7644,90.3246,90.4046,17353940.0
2024-03-28 15:30:00,90.44,90.53,90.19,90.32,26395300.0,90.4046,90.4945,90.1547,90.2846,26395300.0
2024-04-01 09:30:00,90.29,92.23,90.02,91.68,60135080.0,90.2546,92.1939,89.9847,91.6441,60135080.0
2024-04-01 10:00:00,91.65,91.92,91.03,91.35,33746070.0,91.6141,91.884,90.9943,91.3142,33746070.0
2024-04-01 10:30:00,91.38,91.76,90.52,90.73,29213740.0,91.3442,91.724,90.4845,90.6944,29213740.0
2024-04-01 11:00:00,90.7,90.85,89.42,89.98,35409180.0,90.6645,90.8144,89.385,89.9447,35409180.0
2024-04-01 11:30:00,89.98,89.98,89.29,89.36,25169760.0,89.9447,89.9447,89.255,89.325,25169760.0
2024-04-01 12:00:00,89.38,89.9,89.2,89.88,18574910.0,89.345,89.8648,89.165,89.8448,18574910.0
2024-04-01 12:30:00,89.89,90.18,89.86,89.96,18357000.0,89.8548,90.1447,89.8248,89.9247,18357000.0
2024-04-01 13:00:00,89.97,89.98,89.49,89.91,14942250.0,89.9347,89.9447,89.4549,89.8748,14942250.0
2024-04-01 13:30:00,89.9,90.08,89.77,89.91,11871410.0,89.8648,90.0447,89.7348,89.8748,11871410.0
2024-04-01 14:00:00,89.93,90.24,89.78,90.14,11353250.0,89.8948,90.2046,89.7448,90.1047,11353250.0
2024-04-01 14:30:00,90.14,90.47,90.07,90.25,15023420.0,90.1047,90.4345,90.0347,90.2146,15023420.0
2024-04-01 15:00:00,90.24,90.4,89.89,89.99,16263600.0,90.2046,90.3646,89.8548,89.9547,16263600.0
2024-04-01 15:30:00,89.99,90.38,89.66,90.37,24780480.0,89.9547,90.3446,89.6249,90.3346,24780480.0
2024-04-02 09:30:00,88.49,88.93,87.73,88.4,51164150.0,88.4553,88.8951,87.6956,88.3654,51164150.0
2024-04-02 10:00:00,88.43,88.56,87.62,88.03,34172780.0,88.3953,88.5253,87.5857,87.9955,34172780.0
2024-04-02 10:30:00,88.04,88.39,87.83,88.33,19772710.0,88.0055,88.3554,87.7956,88.2954,19772710.0
2024-04-02 11:00:00,88.33,89.39,88.25,89.38,30093520.0,88.2954,89.355,88.2154,89.345,30093520.0
2024-04-02 11:30:00,89.38,89.61,89.0,89.08,23925960.0,89.345,89.5749,88.9651,89.0451,23925960.0
2024-04-02 12:00:00,89.05,89.41,88.91,89.12,14447440.0,89.0151,89.375,88.8752,89.0851,14447440.0
2024-04-02 12:30:00,89.11,89.79,89.08,89.7,17511400.0,89.0751,89.7548,89.0451,89.6648,17511400.0
2024-04-02 13:00:00,89.7,90.09,89.51,89.65,23791300.0,89.6648,90.0547,89.4749,89.6149,23791300.0
2024-04-02 13:30:00,89.65,89.69,89.31,89.38,14547670.0,89.6149,89.6549,89.275,89.345,14547670.0
2024-04-02 14:00:00,89.38,89.76,89.36,89.55,13250530.0,89.345,89.7248,89.325,89.5149,13250530.0
2024-04-02 14:30:00,89.55,89.6,89.21,89.4,11621530.0,89.5149,89.5649,89.175,89.365,11621530.0
2024-04-02 15:00:00,89.38,89.66,89.27,89.32,14222590.0,89.345,89.6249,89.235,89.285,14222590.0
2024-04-02 15:30:00,89.33,89.67,89.23,89.45,21315720.0,89.295,89.6349,89.195,89.4149,21315720.0
2024-04-03 09:30:00,88.49,89.35,88.4,88.89,39189670.0,88.4553,89.315,88.3654,88.8552,39189670.0
2024-04-03 10:00:00,88.92,90.37,88.91,90.15,45435260.0,88.8852,90.3346,88.8752,90.1147,45435260.0
2024-04-03 10:30:00,90.16,90.35,89.92,90.1,22570300.0,90.1247,90.3146,89.8848,90.0647,22570300.0
2024-04-03 11:00:00,90.08,90.35,89.96,90.19,14510980.0,90.0447,90.3146,89.9247,90.1547,14510980.0
2024-04-03 11:30:00,90.19,90.24,89.51,89.55,15405320.0,90.1547,90.2046,89.4749,89.5149,15405320.0
2024-04-03 12:00:00,89.57,89.64,89.14,89.62,22979770.0,89.5349,89.6049,89.1051,89.5849,22979770.0
2024-04-03 12:30:00,89.63,89.98,89.26,89.77,17182940.0,89.5949,89.9447,89.225,89.7348,17182940.0
2024-04-03 13:00:00,89.8,90.13,89.67,90.04,13231000.0,89.7648,90.0947,89.6349,90.0047,13231000.0
2024-04-03 13:30:00,90.07,90.07,89.78,89.89,10484550.0,90.0347,90.0347,89.7448,89.8548,10484550.0
2024-04-03 14:00:00,89.9,90.08,89.75,89.85,9616330.0,89.8648,90.0447,89.7148,89.8148,9616330.0
2024-04-03 14:30:00,89.84,89.93,89.46,89.55,12651770.0,89.8048,89.8948,89.4249,89.5149,12651770.0
2024-04-03 15:00:00,89.56,89.63,88.89,89.14,18246630.0,89.5249,89.5949,88.8552,89.1051,18246630.0
2024-04-03 15:30:00,89.12,89.29,88.81,88.97,20333780.0,89.0851,89.255,88.7752,88.9351,20333780.0
2024-04-04 09:30:00,90.42,90.63,89.32,89.72,46792740.0,90.3846,90.5945,89.285,89.6848,46792740.0
2024-04-04 10:00:00,89.71,89.94,89.43,89.81,23300530.0,89.6748,89.9048,89.395,89.7748,23300530.0
2024-04-04 10:30:00,89.82,89.95,89.61,89.77,15323430.0,89.7848,89.9147,89.5749,89.7348,15323430.0
2024-04-04 11:00:00,89.76,89.8,89.31,89.47,14826800.0,89.7248,89.7648,89.275,89.4349,14826800.0
2024-04-04 11:30:00,89.47,89.53,89.21,89.28,13343280.0,89.4349,89.4949,89.175,89.245,13343280.0
2024-04-04 12:00:00,89.29,89.72,89.24,89.66,12704810.0,89.255,89.6848,89.205,89.6249,12704810.0
2024-04-04 12:30:00,89.66,89.73,89.55,89.64,6893500.0,89.6249,89.6948,89.5149,89.6049,6893500.0
2024-04-04 13:00:00,89.65,89.69,89.45,89.47,6868410.0,89.6149,89.6549,89.4149,89.4349,6868410.0
2024-04-04 13:30:00,89.48,89.6,89.2,89.28,8504170.0,89.4449,89.5649,89.165,89.245,8504170.0
2024-04-04 14:00:00,89.26,89.27,88.08,88.17,28451900.0,89.225,89.235,88.0455,88.1354,28451900.0
2024-04-04 14:30:00,88.17,88.18,87.3,87.48,29639000.0,88.1354,88.1454,87.2658,87.4457,29639000.0
2024-04-04 15:00:00,87.47,87.47,86.45,86.47,36048080.0,87.4357,87.4357,86.4161,86.4361,36048080.0
2024-04-04 15:30:00,86.47,86.8,85.88,85.9,41080810.0,86.4361,86.766,85.8463,85.8663,41080810.0
2024-04-05 09:30:00,86.87,87.67,85.97,87.41,57555290.0,86.836,87.6356,85.9363,87.3757,57555290.0
2024-04-05 10:00:00,87.42,87.5,86.62,86.78,25340860.0,87.3857,87.4657,86.5861,86.746,25340860.0
2024-04-05 10:30:00,86.78,87.76,86.66,87.74,22093290.0,86.746,87.7256,86.626,87.7056,22093290.0
2024-04-05 11:00:00,87.76,87.86,87.23,87.51,20548500.0,87.7256,87.8256,87.1958,87.4757,20548500.0
2024-04-05 11:30:00,87.52,88.29,87.45,88.21,20524820.0,87.4857,88.2554,87.4157,88.1754,20524820.0
2024-04-05 12:00:00,88.22,88.48,88.03,88.05,19871000.0,88.1854,88.4453,87.9955,88.0155,19871000.0
2024-04-05 12:30:00,88.06,88.37,87.94,88.33,12695510.0,88.0255,88.3354,87.9055,88.2954,12695510.0
2024-04-05 13:00:00,88.34,88.42,87.96,88.15,11402310.0,88.3054,88.3853,87.9255,88.1155,11402310.0
2024-04-05 13:30:00,88.17,88.32,87.57,87.61,13356910.0,88.1354,88.2854,87.5357,87.5757,13356910.0
2024-04-05 14:00:00,87.6,88.14,87.31,87.69,17604810.0,87.5657,88.1055,87.2758,87.6556,17604810.0
2024-04-05 14:30:00,87.7,88.03,87.54,87.63,11002270.0,87.6656,87.9955,87.5057,87.5957,11002270.0
2024-04-05 15:00:00,87.64,87.96,87.55,87.73,11140490.0,87.6057,87.9255,87.5157,87.6956,11140490.0
2024-04-05 15:30:00,87.73,88.2,87.63,87.98,22730700.0,87.6956,88.1654,87.5957,87.9455,22730700.0
2024-04-08 09:30:00,88.7,88.83,86.81,87.34,44232060.0,88.6652,88.7952,86.776,87.3058,44232060.0
2024-04-08 10:00:00,87.34,87.9,87.08,87.81,21851720.0,87.3058,87.8656,87.0459,87.7756,21851720.0
2024-04-08 10:30:00,87.81,88.13,87.71,87.81,16477820.0,87.7756,88.0955,87.6756,87.7756,16477820.0
2024-04-08 11:00:00,87.82,87.87,87.38,87.61,11474880.0,87.7856,87.8356,87.3458,87.5757,11474880.0
2024-04-08 11:30:00,87.59,87.72,87.23,87.42,10683460.0,87.5557,87.6856,87.1958,87.3857,10683460.0
2024-04-08 12:00:00,87.42,87.44,86.73,87.0,16167690.0,87.3857,87.4057,86.696,86.9659,16167690.0
2024-04-08 12:30:00,86.98,87.38,86.95,87.38,10915110.0,86.9459,87.3458,86.9159,87.3458,10915110.0
2024-04-08 13:00:00,87.37,87.44,87.01,87.25,7576810.0,87.3358,87.4057,86.9759,87.2158,7576810.0
2024-04-08 13:30:00,87.25,87.26,86.89,87.17,8045220.0,87.2158,87.2258,86.8559,87.1358,8045220.0
2024-04-08 14:00:00,87.17,87.29,87.08,87.22,7073290.0,87.1358,87.2558,87.0459,87.1858,7073290.0
2024-04-08 14:30:00,87.22,87.37,87.03,87.36,6863390.0,87.1858,87.3358,86.9959,87.3258,6863390.0
2024-04-08 15:00:00,87.36,87.37,87.11,87.26,6987600.0,87.3258,87.3358,87.0759,87.2258,6987600.0
2024-04-08 15:30:00,87.26,87.47,86.98,87.19,16199090.0,87.2258,87.4357,86.9459,87.1558,16199090.0
2024-04-09 09:30:00,87.44,87.64,86.21,86.3,38225160.0,87.4057,87.6057,86.1762,86.2662,38225160.0
2024-04-09 10:00:00,86.28,86.4,84.28,84.45,48402420.0,86.2462,86.3661,84.247,84.4169,48402420.0
2024-04-09 10:30:00,84.45,84.48,83.02,83.72,58872460.0,84.4169,84.4469,82.9875,83.6872,58872460.0
2024-04-09 11:00:00,83.72,84.42,83.57,83.98,33068690.0,83.6872,84.3869,83.5372,83.9471,33068690.0
2024-04-09 11:30:00,83.94,84.77,83.5,84.69,27706850.0,83.9071,84.7368,83.4673,84.6568,27706850.0
2024-04-09 12:00:00,84.69,85.0,84.53,84.66,22621830.0,84.6568,84.9667,84.4969,84.6268,22621830.0
2024-04-09 12:30:00,84.64,84.97,84.38,84.46,16452910.0,84.6068,84.9367,84.3469,84.4269,16452910.0
2024-04-09 13:00:00,84.47,84.8,84.37,84.63,13332180.0,84.4369,84.7668,84.3369,84.5968,13332180.0
2024-04-09 13:30:00,84.62,85.0,84.53,84.74,14543050.0,84.5868,84.9667,84.4969,84.7068,14543050.0
2024-04-09 14:00:00,84.74,84.86,84.53,84.61,12044910.0,84.7068,84.8267,84.4969,84.5768,12044910.0
2024-04-09 14:30:00,84.61,84.64,84.28,84.53,12449480.0,84.5768,84.6068,84.247,84.4969,12449480.0
2024-04-09 15:00:00,84.52,84.98,84.13,84.95,19313490.0,84.4869,84.9467,84.097,84.9167,19313490.0
2024-04-09 15:30:00,84.95,85.38,84.67,85.36,30800360.0,84.9167,85.3465,84.6368,85.3265,30800360.0
2024-04-10 09:30:00,83.93,87.2,83.71,86.71,73054490.0,83.8971,87.1658,83.6772,86.676,73054490.0
2024-04-10 10:00:00,86.75,86.85,86.13,86.56,33043670.0,86.716,86.816,86.0962,86.5261,33043670.0
2024-04-10 10:30:00,86.58,87.4,86.31,86.61,32891780.0,86.5461,87.3657,86.2762,86.5761,32891780.0
2024-04-10 11:00:00,86.61,86.99,86.25,86.97,18939000.0,86.5761,86.9559,86.2162,86.9359,18939000.0
2024-04-10 11:30:00,86.99,86.99,86.61,86.66,11631340.0,86.9559,86.9559,86.5761,86.626,11631340.0
2024-04-10 12:00:00,86.66,86.85,86.4,86.53,11094350.0,86.626,86.816,86.3661,86.4961,11094350.0
2024-04-10 12:30:00,86.57,86.92,86.54,86.81,10704750.0,86.5361,86.8859,86.5061,86.776,10704750.0
2024-04-10 13:00:00,86.82,87.05,86.32,86.83,16851790.0,86.786,87.0159,86.2862,86.796,16851790.0
2024-04-10 13:30:00,86.83,87.01,86.32,86.78,14243400.0,86.796,86.9759,86.2862,86.746,14243400.0
2024-04-10 14:00:00,86.8,87.0,86.53,86.65,10824660.0,86.766,86.9659,86.4961,86.616,10824660.0
2024-04-10 14:30:00,86.67,86.88,86.5,86.59,10331760.0,86.636,86.846,86.4661,86.5561,10331760.0
2024-04-10 15:00:00,86.59,87.15,86.36,86.91,16205260.0,86.5561,87.1158,86.3262,86.8759,16205260.0
2024-04-10 15:30:00,86.92,87.21,86.72,86.98,22246500.0,86.8859,87.1758,86.686,86.9459,22246500.0
2024-04-11 09:30:00,87.44,88.5,86.93,88.05,45537050.0,87.4057,88.4653,86.8959,88.0155,45537050.0
2024-04-11 10:00:00,88.05,88.3,87.31,88.04,26331540.0,88.0155,88.2654,87.2758,88.0055,26331540.0
2024-04-11 10:30:00,88.04,88.86,87.88,88.62,27920530.0,88.0055,88.8252,87.8456,88.5853,27920530.0
2024-04-11 11:00:00,88.62,89.0,88.6,88.74,18318110.0,88.5853,88.9651,88.5653,88.7052,18318110.0
2024-04-11 11:30:00,88.71,89.06,88.53,89.06,15237520.0,88.6752,89.0251,88.4953,89.0251,15237520.0
2024-04-11 12:00:00,89.06,89.32,88.9,89.2,15553440.0,89.0251,89.285,88.8652,89.165,15553440.0
2024-04-11 12:30:00,89.2,89.73,89.13,89.44,18625350.0,89.165,89.6948,89.0951,89.4049,18625350.0
2024-04-11 13:00:00,89.45,89.87,89.35,89.79,16362630.0,89.4149,89.8348,89.315,89.7548,16362630.0
2024-04-11 13:30:00,89.8,89.85,89.52,89.79,13599700.0,89.7648,89.8148,89.4849,89.7548,13599700.0
2024-04-11 14:00:00,89.79,90.2,89.66,90.19,18571960.0,89.7548,90.1647,89.6249,90.1547,18571960.0
2024-04-11 14:30:00,90.2,90.24,89.74,89.93,14014270.0,90.1647,90.2046,89.7048,89.8948,14014270.0
2024-04-11 15:00:00,89.94,90.2,89.76,90.18,13295930.0,89.9048,90.1647,89.7248,90.1447,13295930.0
2024-04-11 15:30:00,90.18,90.74,90.11,90.59,30198980.0,90.1447,90.7044,90.0747,90.5545,30198980.0
2024-04-12 09:30:00,89.7,90.17,88.83,89.47,45980960.0,89.6648,90.1347,88.7952,89.4349,45980960.0
2024-04-12 10:00:00,89.49,89.79,89.03,89.22,21934890.0,89.4549,89.7548,88.9951,89.185,21934890.0
2024-04-12 10:30:00,89.2,89.39,88.29,88.34,25171700.0,89.165,89.355,88.2554,88.3054,25171700.0
2024-04-12 11:00:00,88.34,89.29,88.3,89.26,19595920.0,88.3054,89.255,88.2654,89.225,19595920.0
2024-04-12 11:30:00,89.27,89.55,89.24,89.35,19984780.0,89.235,89.5149,89.205,89.315,19984780.0
2024-04-12 12:00:00,89.35,89.39,88.67,88.73,14566070.0,89.315,89.355,88.6353,88.6952,14566070.0
2024-04-12 12:30:00,88.74,88.81,88.4,88.73,15428410.0,88.7052,88.7752,88.3654,88.6952,15428410.0
2024-04-12 13:00:00,88.73,89.0,88.47,88.57,13795370.0,88.6952,88.9651,88.4353,88.5353,13795370.0
2024-04-12 13:30:00,88.55,88.76,88.31,88.53,14389170.0,88.5153,88.7252,88.2754,88.4953,14389170.0
2024-04-12 14:00:00,88.53,88.64,88.18,88.31,11812300.0,88.4953,88.6053,88.1454,88.2754,11812300.0
2024-04-12 14:30:00,88.3,88.3,87.53,87.62,20269830.0,88.2654,88.2654,87.4957,87.5857,20269830.0
2024-04-12 15:00:00,87.62,88.11,87.53,87.96,17771730.0,87.5857,88.0755,87.4957,87.9255,17771730.0
2024-04-12 15:30:00,87.96,88.47,87.94,88.2,30307870.0,87.9255,88.4353,87.9055,88.1654,30307870.0
2024-04-15 09:30:00,89.1,90.42,88.23,90.16,54267680.0,89.0651,90.3846,88.1954,90.1247,54267680.0
2024-04-15 10:00:00,90.16,90.61,89.33,89.93,35838460.0,90.1247,90.5745,89.295,89.8948,35838460.0
2024-04-15 10:30:00,89.94,90.12,88.65,88.75,22936140.0,89.9048,90.0847,88.6153,88.7152,22936140.0
2024-04-15 11:00:00,88.78,89.02,88.3,88.68,17805090.0,88.7452,88.9851,88.2654,88.6452,17805090.0
2024-04-15 11:30:00,88.69,89.09,88.67,88.96,14934600.0,88.6552,89.0551,88.6353,88.9251,14934600.0
2024-04-15 12:00:00,88.96,89.2,88.3,88.31,11981760.0,88.9251,89.165,88.2654,88.2754,11981760.0
2024-04-15 12:30:00,88.3,88.35,87.59,88.08,17690930.0,88.2654,88.3154,87.5557,88.0455,17690930.0
2024-04-15 13:00:00,88.05,88.33,86.78,86.86,19330120.0,88.0155,88.2954,86.746,86.826,19330120.0
2024-04-15 13:30:00,86.89,87.07,86.33,86.93,22908340.0,86.8559,87.0359,86.2962,86.8959,22908340.0
2024-04-15 14:00:00,86.92,87.0,86.48,86.81,14695780.0,86.8859,86.9659,86.4461,86.776,14695780.0
2024-04-15 14:30:00,86.79,87.28,86.6,86.83,15354000.0,86.756,87.2458,86.5661,86.796,15354000.0
2024-04-15 15:00:00,86.83,86.84,86.01,86.02,18946280.0,86.796,86.806,85.9763,85.9863,18946280.0
2024-04-15 15:30:00,86.03,86.69,85.94,86.0,26963640.0,85.9963,86.656,85.9063,85.9663,26963640.0
2024-04-16 09:30:00,86.47,87.65,86.06,87.49,49720520.0,86.4361,87.6157,86.0263,87.4557,49720520.0
2024-04-16 10:00:00,87.47,87.9,87.06,87.08,30593790.0,87.4357,87.8656,87.0259,87.0459,30593790.0
2024-04-16 10:30:00,87.06,87.28,86.61,86.98,21764040.0,87.0259,87.2458,86.5761,86.9459,21764040.0
2024-04-16 11:00:00,86.98,87.55,86.72,87.43,16725820.0,86.9459,87.5157,86.686,87.3957,16725820.0
2024-04-16 11:30:00,87.43,87.47,86.9,86.94,12136160.0,87.3957,87.4357,86.8659,86.9059,12136160.0
2024-04-16 12:00:00,86.92,87.17,86.71,87.0,11950500.0,86.8859,87.1358,86.676,86.9659,11950500.0
2024-04-16 12:30:00,86.99,87.56,86.91,87.46,11309720.0,86.9559,87.5257,86.8759,87.4257,11309720.0
2024-04-16 13:00:00,87.46,87.78,87.31,87.47,14161860.0,87.4257,87.7456,87.2758,87.4357,14161860.0
2024-04-16 13:30:00,87.45,87.63,86.8,87.42,16080650.0,87.4157,87.5957,86.766,87.3857,16080650.0
2024-04-16 14:00:00,87.41,88.12,87.24,87.33,21225670.0,87.3757,88.0855,87.2058,87.2958,21225670.0
2024-04-16 14:30:00,87.32,87.94,87.32,87.91,13631010.0,87.2858,87.9055,87.2858,87.8755,13631010.0
2024-04-16 15:00:00,87.94,88.09,87.71,87.84,13955830.0,87.9055,88.0555,87.6756,87.8056,13955830.0
2024-04-16 15:30:00,87.85,87.88,87.38,87.41,17421020.0,87.8156,87.8456,87.3458,87.3757,17421020.0
2024-04-17 09:30:00,88.32,88.78,86.76,87.21,48587640.0,88.2854,88.7452,86.726,87.1758,48587640.0
2024-04-17 10:00:00,87.22,87.26,86.03,86.69,34264560.0,87.1858,87.2258,85.9963,86.656,34264560.0
2024-04-17 10:30:00,86.67,86.84,85.55,85.82,26334870.0,86.636,86.806,85.5165,85.7864,26334870.0
2024-04-17 11:00:00,85.82,86.53,85.8,86.18,20588240.0,85.7864,86.4961,85.7664,86.1462,20588240.0
2024-04-17 11:30:00,86.2,86.21,85.58,85.92,18495440.0,86.1662,86.1762,85.5465,85.8863,18495440.0
2024-04-17 12:00:00,85.92,85.93,84.76,85.14,26358610.0,85.8863,85.8963,84.7268,85.1066,26358610.0
2024-04-17 12:30:00,85.14,85.22,84.34,84.76,24036070.0,85.1066,85.1866,84.3069,84.7268,24036070.0
2024-04-17 13:00:00,84.76,85.39,84.64,85.05,23647850.0,84.7268,85.3565,84.6068,85.0167,23647850.0
2024-04-17 13:30:00,85.05,85.48,84.93,85.39,17258370.0,85.0167,85.4465,84.8967,85.3565,17258370.0
2024-04-17 14:00:00,85.38,85.4,84.97,85.21,13040910.0,85.3465,85.3665,84.9367,85.1766,13040910.0
2024-04-17 14:30:00,85.21,85.78,84.78,84.89,23706400.0,85.1766,85.7464,84.7468,84.8567,23706400.0
2024-04-17 15:00:00,84.88,84.94,84.07,84.1,26775390.0,84.8467,84.9067,84.0371,84.067,26775390.0
2024-04-17 15:30:00,84.11,84.63,83.95,84.02,33992950.0,84.077,84.5968,83.9171,83.9871,33992950.0
2024-04-18 09:30:00,84.98,85.1,82.4,84.24,64148320.0,84.9467,85.0666,82.3677,84.207,64148320.0
2024-04-18 10:00:00,84.24,85.05,83.84,84.59,33163420.0,84.207,85.0167,83.8071,84.5568,33163420.0
2024-04-18 10:30:00,84.62,85.65,84.61,85.37,28888130.0,84.5868,85.6164,84.5768,85.3365,28888130.0
2024-04-18 11:00:00,85.36,85.79,85.05,85.47,20014900.0,85.3265,85.7564,85.0167,85.4365,20014900.0
2024-04-18 11:30:00,85.49,86.03,85.37,85.8,18224950.0,85.4565,85.9963,85.3365,85.7664,18224950.0
2024-04-18 12:00:00,85.79,86.19,85.52,86.03,17015740.0,85.7564,86.1562,85.4865,85.9963,17015740.0
2024-04-18 12:30:00,86.03,86.06,85.05,85.1,18321990.0,85.9963,86.0263,85.0167,85.0666,18321990.0
2024-04-18 13:00:00,85.11,85.23,84.1,84.65,25377420.0,85.0766,85.1966,84.067,84.6168,25377420.0
2024-04-18 13:30:00,84.67,84.88,84.38,84.59,17507600.0,84.6368,84.8467,84.3469,84.5568,17507600.0
2024-04-18 14:00:00,84.58,84.85,84.22,84.65,13904350.0,84.5469,84.8167,84.187,84.6168,13904350.0
2024-04-18 14:30:00,84.62,84.67,84.32,84.4,10313000.0,84.5868,84.6368,84.287,84.3669,10313000.0
2024-04-18 15:00:00,84.39,84.93,84.36,84.68,15073330.0,84.3569,84.8967,84.3269,84.6468,15073330.0
2024-04-18 15:30:00,84.69,85.17,84.44,84.66,20404570.0,84.6568,85.1366,84.4069,84.6268,20404570.0
2024-04-19 09:30:00,83.13,84.32,83.03,83.91,50480000.0,83.0974,84.287,82.9975,83.8771,50480000.0
2024-04-19 10:00:00,83.91,84.01,81.51,81.93,46353560.0,83.8771,83.9771,81.4781,81.8979,46353560.0
2024-04-19 10:30:00,81.92,82.67,81.28,82.37,40223910.0,81.8879,82.6376,81.2481,82.3377,40223910.0
2024-04-19 11:00:00,82.35,82.57,81.66,81.87,23171740.0,82.3177,82.5376,81.628,81.8379,23171740.0
2024-04-19 11:30:00,81.88,82.27,81.27,81.35,23293430.0,81.8479,82.2378,81.2382,81.3181,23293430.0
2024-04-19 12:00:00,81.34,81.6,80.21,80.22,39078550.0,81.3081,81.568,80.1786,80.1886,39078550.0
2024-04-19 12:30:00,80.23,81.13,80.21,81.07,26108380.0,80.1986,81.0982,80.1786,81.0382,26108380.0
2024-04-19 13:00:00,81.07,81.41,80.34,80.36,25494240.0,81.0382,81.3781,80.3085,80.3285,25494240.0
2024-04-19 13:30:00,80.35,80.64,79.4,79.56,32289730.0,80.3185,80.6084,79.3689,79.5288,32289730.0
2024-04-19 14:00:00,79.57,79.69,78.12,78.19,59351410.0,79.5388,79.6588,78.0894,78.1594,59351410.0
2024-04-19 14:30:00,78.15,78.65,76.67,77.12,68310810.0,78.1194,78.6192,76.64,77.0898,68310810.0
2024-04-19 15:00:00,77.11,77.6,76.22,76.94,54481460.0,77.0798,77.5696,76.1901,76.9098,54481460.0
2024-04-19 15:30:00,76.95,77.12,75.61,76.22,81062190.0,76.9198,77.0898,75.5804,76.1901,81062190.0
2024-04-22 09:30:00,78.1,79.64,77.35,78.66,84172850.0,78.0694,79.6088,77.3197,78.6292,84172850.0
2024-04-22 10:00:00,78.64,79.1,76.4,77.14,47476420.0,78.6092,79.069,76.3701,77.1098,47476420.0
2024-04-22 10:30:00,77.13,78.25,77.07,77.63,33335450.0,77.0998,78.2193,77.0398,77.5996,33335450.0
2024-04-22 11:00:00,77.61,77.93,76.93,77.86,25798730.0,77.5796,77.8995,76.8999,77.8295,25798730.0
2024-04-22 11:30:00,77.85,78.64,77.74,78.61,25804020.0,77.8195,78.6092,77.7095,78.5792,25804020.0
2024-04-22 12:00:00,78.63,78.9,78.22,78.48,19764190.0,78.5992,78.8691,78.1893,78.4492,19764190.0
2024-04-22 12:30:00,78.5,78.7,78.16,78.69,14389450.0,78.4692,78.6692,78.1294,78.6592,14389450.0
2024-04-22 13:00:00,78.65,79.5,78.49,79.46,21377480.0,78.6192,79.4688,78.4592,79.4289,21377480.0
2024-04-22 13:30:00,79.47,79.69,79.08,79.46,22655080.0,79.4389,79.6588,79.049,79.4289,22655080.0
2024-04-22 14:00:00,79.47,80.01,79.32,79.64,22479960.0,79.4389,79.9786,79.2889,79.6088,22479960.0
2024-04-22 14:30:00,79.64,80.03,79.13,79.83,23147010.0,79.6088,79.9986,79.099,79.7987,23147010.0
2024-04-22 15:00:00,79.82,79.96,79.3,79.46,20102830.0,79.7887,79.9287,79.2689,79.4289,20102830.0
2024-04-22 15:30:00,79.48,79.66,78.87,79.51,30890960.0,79.4489,79.6288,78.8391,79.4788,30890960.0
2024-04-23 09:30:00,80.77,81.39,80.26,81.06,54004370.0,80.7383,81.3581,80.2285,81.0282,54004370.0
2024-04-23 10:00:00,81.07,82.45,80.78,82.39,38995410.0,81.0382,82.4177,80.7483,82.3577,38995410.0
2024-04-23 10:30:00,82.4,82.76,82.11,82.36,35491340.0,82.3677,82.7276,82.0778,82.3277,35491340.0
2024-04-23 11:00:00,82.37,82.65,81.83,82.44,24964350.0,82.3377,82.6176,81.7979,82.4077,24964350.0
2024-04-23 11:30:00,82.42,82.7,81.92,81.93,15604740.0,82.3877,82.6676,81.8879,81.8979,15604740.0
2024-04-23 12:00:00,81.94,82.5,81.94,82.16,13145760.0,81.9079,82.4677,81.9079,82.1278,13145760.0
2024-04-23 12:30:00,82.17,82.23,81.46,81.78,16379170.0,82.1378,82.1978,81.4281,81.748,16379170.0
2024-04-23 13:00:00,81.78,81.98,81.5,81.88,13103510.0,81.748,81.9479,81.4681,81.8479,13103510.0
2024-04-23 13:30:00,81.88,82.5,81.77,82.5,13643660.0,81.8479,82.4677,81.738,82.4677,13643660.0
2024-04-23 14:00:00,82.49,82.7,82.33,82.58,15398670.0,82.4577,82.6676,82.2977,82.5476,15398670.0
2024-04-23 14:30:00,82.58,82.62,82.16,82.38,10894430.0,82.5476,82.5876,82.1278,82.3477,10894430.0
2024-04-23 15:00:00,82.38,82.68,82.05,82.63,15712990.0,82.3477,82.6476,82.0178,82.5976,15712990.0
2024-04-23 15:30:00,82.63,82.77,82.15,82.48,19940700.0,82.5976,82.7376,82.1178,82.4477,19940700.0
2024-04-24 09:30:00,83.95,84.08,82.21,82.67,51231530.0,83.9171,84.047,82.1778,82.6376,51231530.0
2024-04-24 10:00:00,82.67,83.34,82.46,82.98,26742590.0,82.6376,83.3073,82.4277,82.9475,26742590.0
2024-04-24 10:30:00,82.98,83.45,82.61,82.82,18694570.0,82.9475,83.4173,82.5776,82.7875,18694570.0
2024-04-24 11:00:00,82.8,82.87,81.64,81.98,27462200.0,82.7676,82.8375,81.608,81.9479,27462200.0
2024-04-24 11:30:00,81.97,82.21,80.75,80.83,22546680.0,81.9379,82.1778,80.7184,80.7983,22546680.0
2024-04-24 12:00:00,80.86,81.09,80.45,80.71,28955830.0,80.8283,81.0582,80.4185,80.6784,28955830.0
2024-04-24 12:30:00,80.72,81.33,80.07,81.31,22321330.0,80.6884,81.2981,80.0386,81.2781,22321330.0
2024-04-24 13:00:00,81.31,81.63,80.83,81.47,18926550.0,81.2781,81.598,80.7983,81.4381,18926550.0
2024-04-24 13:30:00,81.48,81.89,80.92,81.0,17612370.0,81.4481,81.8579,80.8883,80.9683,17612370.0
2024-04-24 14:00:00,81.0,81.05,80.01,80.03,20632830.0,80.9683,81.0182,79.9786,79.9986,20632830.0
2024-04-24 14:30:00,80.04,80.18,79.23,79.23,25465320.0,80.0086,80.1486,79.1989,79.1989,25465320.0
2024-04-24 15:00:00,79.22,80.24,79.18,79.86,26519070.0,79.189,80.2086,79.149,79.8287,26519070.0
2024-04-24 15:30:00,79.84,80.03,79.35,79.7,29998820.0,79.8087,79.9986,79.3189,79.6688,29998820.0
2024-04-25 09:30:00,78.97,81.43,78.22,80.99,57435880.0,78.9391,81.3981,78.1893,80.9583,57435880.0
2024-04-25 10:00:00,81.04,82.42,80.52,82.0,36294170.0,81.0082,82.3877,80.4884,81.9679,36294170.0
2024-04-25 10:30:00,82.02,82.15,81.16,81.63,21558160.0,81.9879,82.1178,81.1282,81.598,21558160.0
2024-04-25 11:00:00,81.65,82.1,81.36,81.65,14889980.0,81.618,82.0678,81.3281,81.618,14889980.0
2024-04-25 11:30:00,81.65,81.68,81.01,81.62,13740470.0,81.618,81.648,80.9783,81.588,13740470.0
2024-04-25 12:00:00,81.59,82.14,81.42,82.07,13726520.0,81.558,82.1078,81.3881,82.0378,13726520.0
2024-04-25 12:30:00,82.07,82.41,81.7,82.27,12274050.0,82.0378,82.3777,81.668,82.2378,12274050.0
2024-04-25 13:00:00,82.26,82.66,82.16,82.45,14372560.0,82.2278,82.6276,82.1278,82.4177,14372560.0
2024-04-25 13:30:00,82.45,83.2,82.43,82.84,17868680.0,82.4177,83.1674,82.3977,82.8075,17868680.0
2024-04-25 14:00:00,82.85,83.12,82.54,82.57,13738770.0,82.8175,83.0874,82.5077,82.5376,13738770.0
2024-04-25 14:30:00,82.55,82.9,82.32,82.87,14739130.0,82.5176,82.8675,82.2877,82.8375,14739130.0
2024-04-25 15:00:00,82.87,83.32,82.85,82.94,14501820.0,82.8375,83.2873,82.8175,82.9075,14501820.0
2024-04-25 15:30:00,82.96,82.99,82.39,82.6,18495480.0,82.9275,82.9575,82.3577,82.5676,18495480.0
2024-04-26 09:30:00,83.83,85.67,83.39,85.59,59680460.0,83.7971,85.6364,83.3573,85.5565,59680460.0
2024-04-26 10:00:00,85.61,86.98,85.29,86.22,50597320.0,85.5764,86.9459,85.2566,86.1862,50597320.0
2024-04-26 10:30:00,86.22,86.98,86.12,86.7,31646520.0,86.1862,86.9459,86.0862,86.666,31646520.0
2024-04-26 11:00:00,86.71,87.42,86.65,87.0,26706990.0,86.676,87.3857,86.616,86.9659,26706990.0
2024-04-26 11:30:00,87.0,87.08,86.45,86.53,20101480.0,86.9659,87.0459,86.4161,86.4961,20101480.0
2024-04-26 12:00:00,86.53,87.16,86.23,87.02,19207940.0,86.4961,87.1258,86.1962,86.9859,19207940.0
2024-04-26 12:30:00,87.0,87.64,86.87,87.59,21278680.0,86.9659,87.6057,86.836,87.5557,21278680.0
2024-04-26 13:00:00,87.59,88.33,87.37,88.15,24565440.0,87.5557,88.2954,87.3358,88.1155,24565440.0
2024-04-26 13:30:00,88.15,88.17,87.43,87.53,19703170.0,88.1155,88.1354,87.3957,87.4957,19703170.0
2024-04-26 14:00:00,87.52,87.75,87.01,87.57,23164970.0,87.4857,87.7156,86.9759,87.5357,23164970.0
2024-04-26 14:30:00,87.59,87.64,86.88,87.58,19353760.0,87.5557,87.6057,86.846,87.5457,19353760.0
2024-04-26 15:00:00,87.57,87.85,87.26,87.82,18752170.0,87.5357,87.8156,87.2258,87.7856,18752170.0
2024-04-26 15:30:00,87.82,87.86,87.23,87.72,28516380.0,87.7856,87.8256,87.1958,87.6856,28516380.0
2024-04-29 09:30:00,87.6,87.8,85.27,86.68,62102240.0,87.5657,87.7656,85.2366,86.646,62102240.0
2024-04-29 10:00:00,86.67,87.54,86.39,87.36,35551690.0,86.636,87.5057,86.3561,87.3258,35551690.0
2024-04-29 10:30:00,87.35,87.65,86.62,86.69,27859500.0,87.3158,87.6157,86.5861,86.656,27859500.0
2024-04-29 11:00:00,86.69,87.3,86.52,87.0,16156440.0,86.656,87.2658,86.4861,86.9659,16156440.0
2024-04-29 11:30:00,86.98,87.0,86.45,86.65,12840520.0,86.9459,86.9659,86.4161,86.616,12840520.0
2024-04-29 12:00:00,86.67,87.18,86.59,87.11,11359430.0,86.636,87.1458,86.5561,87.0759,11359430.0
2024-04-29 12:30:00,87.12,87.34,86.94,87.07,9298940.0,87.0859,87.3058,86.9059,87.0359,9298940.0
2024-04-29 13:00:00,87.08,87.95,86.88,87.91,14939050.0,87.0459,87.9155,86.846,87.8755,14939050.0
2024-04-29 13:30:00,87.91,87.99,87.43,87.48,13271750.0,87.8755,87.9555,87.3957,87.4457,13271750.0
2024-04-29 14:00:00,87.45,87.78,87.2,87.59,11755730.0,87.4157,87.7456,87.1658,87.5557,11755730.0
2024-04-29 14:30:00,87.58,87.58,87.15,87.47,8761700.0,87.5457,87.5457,87.1158,87.4357,8761700.0
2024-04-29 15:00:00,87.46,87.48,86.53,87.09,17312920.0,87.4257,87.4457,86.4961,87.0559,17312920.0
2024-04-29 15:30:00,87.11,87.96,87.08,87.75,21317950.0,87.0759,87.9255,87.0459,87.7156,21317950.0
2024-04-30 09:30:00,87.24,88.6,87.07,88.55,43534910.0,87.2058,88.5653,87.0359,88.5153,43534910.0
2024-04-30 10:00:00,88.55,88.82,87.46,87.46,28743300.0,88.5153,88.7852,87.4257,87.4257,28743300.0
2024-04-30 10:30:00,87.46,88.05,87.35,87.97,18298000.0,87.4257,88.0155,87.3158,87.9355,18298000.0
2024-04-30 11:00:00,87.97,88.19,87.01,87.5,19164190.0,87.9355,88.1554,86.9759,87.4657,19164190.0
2024-04-30 11:30:00,87.51,87.55,86.7,87.15,16612510.0,87.4757,87.5157,86.666,87.1158,16612510.0
2024-04-30 12:00:00,87.15,87.54,86.98,87.35,11262970.0,87.1158,87.5057,86.9459,87.3158,11262970.0
2024-04-30 12:30:00,87.37,87.37,86.58,86.84,13070060.0,87.3358,87.3358,86.5461,86.806,13070060.0
2024-04-30 13:00:00,86.85,87.12,86.3,86.61,13035710.0,86.816,87.0859,86.2662,86.5761,13035710.0
2024-04-30 13:30:00,86.6,87.07,86.46,86.96,10199170.0,86.5661,87.0359,86.4261,86.9259,10199170.0
2024-04-30 14:00:00,86.98,87.16,86.65,86.71,9589970.0,86.9459,87.1258,86.616,86.676,9589970.0
2024-04-30 14:30:00,86.7,87.18,86.67,86.79,11615840.0,86.666,87.1458,86.636,86.756,11615840.0
2024-04-30 15:00:00,86.78,87.06,86.66,87.04,10771650.0,86.746,87.0259,86.626,87.0059,10771650.0
2024-04-30 15:30:00,87.02,87.39,86.34,86.37,21899850.0,86.9859,87.3558,86.3062,86.3362,21899850.0
2024-05-01 09:30:00,85.17,85.56,84.15,84.45,41350010.0,85.1366,85.5265,84.117,84.4169,41350010.0
2024-05-01 10:00:00,84.53,84.64,83.0,83.75,38629800.0,84.4969,84.6068,82.9675,83.7172,38629800.0
2024-05-01 10:30:00,83.79,84.42,83.73,83.85,23491450.0,83.7572,84.3869,83.6972,83.8171,23491450.0
2024-05-01 11:00:00,83.88,84.04,82.28,82.72,30589100.0,83.8471,84.0071,82.2478,82.6876,30589100.0
2024-05-01 11:30:00,82.7,83.09,81.5,81.51,28783220.0,82.6676,83.0574,81.4681,81.4781,28783220.0
2024-05-01 12:00:00,81.52,82.36,81.25,82.25,26835210.0,81.4881,82.3277,81.2182,82.2178,26835210.0
2024-05-01 12:30:00,82.29,82.35,81.72,81.8,14181780.0,82.2578,82.3177,81.688,81.7679,14181780.0
2024-05-01 13:00:00,81.78,82.12,81.42,82.09,16866340.0,81.748,82.0878,81.3881,82.0578,16866340.0
2024-05-01 13:30:00,82.09,83.07,81.96,82.31,20282640.0,82.0578,83.0374,81.9279,82.2777,20282640.0
2024-05-01 14:00:00,82.38,83.79,82.16,83.74,28103170.0,82.3477,83.7572,82.1278,83.7072,28103170.0
2024-05-01 14:30:00,83.75,85.46,82.68,85.4,46951600.0,83.7172,85.4265,82.6476,85.3665,46951600.0
2024-05-01 15:00:00,85.42,86.0,84.66,85.04,35394070.0,85.3865,85.9663,84.6268,85.0067,35394070.0
2024-05-01 15:30:00,85.03,85.03,83.0,83.02,38193260.0,84.9967,84.9967,82.9675,82.9875,38193260.0
2024-05-02 09:30:00,84.42,85.66,84.0,84.22,52941020.0,84.3869,85.6264,83.9671,84.187,52941020.0
2024-05-02 10:00:00,84.25,84.42,83.2,84.25,33498650.0,84.217,84.3869,83.1674,84.217,33498650.0
2024-05-02 10:30:00,84.25,84.75,83.82,84.65,19916620.0,84.217,84.7168,83.7872,84.6168,19916620.0
2024-05-02 11:00:00,84.66,85.18,84.58,84.63,17460800.0,84.6268,85.1466,84.5469,84.5968,17460800.0
2024-05-02 11:30:00,84.66,85.17,84.46,85.03,13469550.0,84.6268,85.1366,84.4269,84.9967,13469550.0
2024-05-02 12:00:00,85.05,85.08,84.47,84.72,11793350.0,85.0167,85.0467,84.4369,84.6868,11793350.0
2024-05-02 12:30:00,84.72,84.77,84.23,84.71,9820040.0,84.6868,84.7368,84.197,84.6768,9820040.0
2024-05-02 13:00:00,84.73,85.5,84.73,85.49,13910160.0,84.6968,85.4665,84.6968,85.4565,13910160.0
2024-05-02 13:30:00,85.5,85.6,85.16,85.38,12786930.0,85.4665,85.5665,85.1266,85.3465,12786930.0
2024-05-02 14:00:00,85.39,85.77,85.21,85.29,14471500.0,85.3565,85.7364,85.1766,85.2566,14471500.0
2024-05-02 14:30:00,85.3,85.68,85.26,85.62,11703680.0,85.2666,85.6464,85.2266,85.5864,11703680.0
2024-05-02 15:00:00,85.65,86.24,85.47,86.02,18881190.0,85.6164,86.2062,85.4365,85.9863,18881190.0
2024-05-02 15:30:00,86.02,86.16,85.63,85.82,21489070.0,85.9863,86.1262,85.5964,85.7864,21489070.0
2024-05-03 09:30:00,87.79,88.86,87.04,88.67,52445580.0,87.7556,88.8252,87.0059,88.6353,52445580.0
2024-05-03 10:00:00,88.68,88.95,87.29,87.86,37138940.0,88.6452,88.9151,87.2558,87.8256,37138940.0
2024-05-03 10:30:00,87.89,88.54,87.65,87.89,24357130.0,87.8556,88.5053,87.6157,87.8556,24357130.0
2024-05-03 11:00:00,87.88,88.09,87.53,88.03,19214960.0,87.8456,88.0555,87.4957,87.9955,19214960.0
2024-05-03 11:30:00,88.05,88.56,87.99,88.43,15795680.0,88.0155,88.5253,87.9555,88.3953,15795680.0
2024-05-03 12:00:00,88.46,88.75,88.31,88.54,14818110.0,88.4253,88.7152,88.2754,88.5053,14818110.0
2024-05-03 12:30:00,88.56,88.79,88.45,88.57,11440840.0,88.5253,88.7552,88.4153,88.5353,11440840.0
2024-05-03 13:00:00,88.6,89.11,88.53,88.82,17687540.0,88.5653,89.0751,88.4953,88.7852,17687540.0
2024-05-03 13:30:00,88.82,88.92,88.61,88.71,13540330.0,88.7852,88.8852,88.5753,88.6752,13540330.0
2024-05-03 14:00:00,88.73,89.2,88.71,89.12,13945950.0,88.6952,89.165,88.6752,89.0851,13945950.0
2024-05-03 14:30:00,89.13,89.28,88.77,88.81,15446640.0,89.0951,89.245,88.7352,88.7752,15446640.0
2024-05-03 15:00:00,88.83,88.95,88.6,88.86,14154110.0,88.7952,88.9151,88.5653,88.8252,14154110.0
2024-05-03 15:30:00,88.88,88.93,88.6,88.79,19580320.0,88.8452,88.8951,88.5653,88.7552,19580320.0
2024-05-06 09:30:00,89.39,91.6,89.05,91.58,57889310.0,89.355,91.5641,89.0151,91.5441,57889310.0
2024-05-06 10:00:00,91.6,91.69,90.83,91.31,31920310.0,91.5641,91.6541,90.7944,91.2742,31920310.0
2024-05-06 10:30:00,91.31,91.63,91.11,91.18,20390180.0,91.2742,91.5941,91.0743,91.1443,20390180.0
2024-05-06 11:00:00,91.17,91.78,91.07,91.71,18020110.0,91.1343,91.744,91.0343,91.6741,18020110.0
2024-05-06 11:30:00,91.72,91.96,91.64,91.79,15329440.0,91.6841,91.924,91.6041,91.754,15329440.0
2024-05-06 12:00:00,91.78,91.92,91.52,91.6,12667790.0,91.744,91.884,91.4841,91.5641,12667790.0
2024-05-06 12:30:00,91.61,91.99,91.45,91.97,12369620.0,91.5741,91.9539,91.4142,91.934,12369620.0
2024-05-06 13:00:00,91.98,91.99,91.56,91.71,11062040.0,91.944,91.9539,91.5241,91.6741,11062040.0
2024-05-06 13:30:00,91.75,91.88,91.62,91.73,7532280.0,91.714,91.844,91.5841,91.6941,7532280.0
2024-05-06 14:00:00,91.73,91.93,91.69,91.92,9038720.0,91.6941,91.894,91.6541,91.884,9038720.0
2024-05-06 14:30:00,91.92,92.22,91.82,92.12,15763880.0,91.884,92.1839,91.784,92.0839,15763880.0
2024-05-06 15:00:00,92.11,92.19,91.91,91.98,11840630.0,92.0739,92.1539,91.874,91.944,11840630.0
2024-05-06 15:30:00,91.97,92.17,91.67,92.16,20832100.0,91.934,92.1339,91.6341,92.1239,20832100.0
2024-05-07 09:30:00,91.08,91.78,89.2,89.69,63136920.0,91.0443,91.744,89.165,89.6549,63136920.0
2024-05-07 10:00:00,89.66,90.22,89.01,89.74,35358360.0,89.6249,90.1846,88.9751,89.7048,35358360.0
2024-05-07 10:30:00,89.74,90.57,89.69,90.57,25517890.0,89.7048,90.5345,89.6549,90.5345,25517890.0
2024-05-07 11:00:00,90.57,90.84,90.25,90.43,20218600.0,90.5345,90.8044,90.2146,90.3946,20218600.0
2024-05-07 11:30:00,90.43,91.07,90.32,91.03,16737380.0,90.3946,91.0343,90.2846,90.9943,16737380.0
2024-05-07 12:00:00,91.06,91.54,91.05,91.4,18894000.0,91.0243,91.5041,91.0143,91.3642,18894000.0
2024-05-07 12:30:00,91.39,91.44,91.04,91.31,15033300.0,91.3542,91.4042,91.0043,91.2742,15033300.0
2024-05-07 13:00:00,91.31,91.68,91.29,91.6,13205230.0,91.2742,91.6441,91.2542,91.5641,13205230.0
2024-05-07 13:30:00,91.63,91.72,90.41,90.54,18331580.0,91.5941,91.6841,90.3746,90.5045,18331580.0
2024-05-07 14:00:00,90.54,90.65,89.93,90.15,22021340.0,90.5045,90.6145,89.8948,90.1147,22021340.0
2024-05-07 14:30:00,90.17,90.42,89.72,90.39,17834550.0,90.1347,90.3846,89.6848,90.3546,17834550.0
2024-05-07 15:00:00,90.39,90.66,90.22,90.32,16796040.0,90.3546,90.6245,90.1846,90.2846,16796040.0
2024-05-07 15:30:00,90.36,90.73,90.13,90.54,19065220.0,90.3246,90.6944,90.0947,90.5045,19065220.0
2024-05-08 09:30:00,89.5,90.96,89.42,90.84,41812920.0,89.4649,90.9244,89.385,90.8044,41812920.0
2024-05-08 10:00:00,90.89,91.19,90.29,90.98,27721210.0,90.8544,91.1543,90.2546,90.9443,27721210.0
2024-05-08 10:30:00,91.0,91.11,90.54,90.68,18065940.0,90.9643,91.0743,90.5045,90.6445,18065940.0
2024-05-08 11:00:00,90.68,90.9,89.53,89.97,23176440.0,90.6445,90.8644,89.4949,89.9347,23176440.0
2024-05-08 11:30:00,89.97,90.04,89.54,89.66,17371700.0,89.9347,90.0047,89.5049,89.6249,17371700.0
2024-05-08 12:00:00,89.63,90.22,89.63,90.15,13977060.0,89.5949,90.1846,89.5949,90.1147,13977060.0
2024-05-08 12:30:00,90.15,90.36,90.01,90.22,10920350.0,90.1147,90.3246,89.9747,90.1846,10920350.0
2024-05-08 13:00:00,90.23,90.52,89.93,89.95,10957660.0,90.1946,90.4845,89.8948,89.9147,10957660.0
2024-05-08 13:30:00,89.93,90.33,89.86,90.28,9623730.0,89.8948,90.2946,89.8248,90.2446,9623730.0
2024-05-08 14:00:00,90.28,90.54,90.13,90.52,10274820.0,90.2446,90.5045,90.0947,90.4845,10274820.0
2024-05-08 14:30:00,90.52,90.58,90.22,90.24,7255630.0,90.4845,90.5445,90.1846,90.2046,7255630.0
2024-05-08 15:00:00,90.22,90.42,90.06,90.36,10701080.0,90.1846,90.3846,90.0247,90.3246,10701080.0
2024-05-08 15:30:00,90.38,90.55,90.22,90.32,14889790.0,90.3446,90.5145,90.1846,90.2846,14889790.0
2024-05-09 09:30:00,90.54,91.07,88.35,89.1,55125380.0,90.5045,91.0343,88.3154,89.0651,55125380.0
2024-05-09 10:00:00,89.08,89.4,88.23,88.35,34163630.0,89.0451,89.365,88.1954,88.3154,34163630.0
2024-05-09 10:30:00,88.32,89.15,88.31,89.08,23792760.0,88.2854,89.1151,88.2754,89.0451,23792760.0
2024-05-09 11:00:00,89.06,89.58,89.06,89.54,20066110.0,89.0251,89.5449,89.0251,89.5049,20066110.0
2024-05-09 11:30:00,89.55,89.7,88.69,88.8,18383820.0,89.5149,89.6648,88.6552,88.7652,18383820.0
2024-05-09 12:00:00,88.8,89.17,88.68,89.11,13513560.0,88.7652,89.1351,88.6452,89.0751,13513560.0
2024-05-09 12:30:00,89.14,89.44,88.94,89.34,12513330.0,89.1051,89.4049,88.9051,89.305,12513330.0
2024-05-09 13:00:00,89.34,89.5,88.75,89.22,15489340.0,89.305,89.4649,88.7152,89.185,15489340.0
2024-05-09 13:30:00,89.23,89.23,88.85,88.91,9674560.0,89.195,89.195,88.8152,88.8752,9674560.0
2024-05-09 14:00:00,88.92,89.04,88.72,89.01,11393540.0,88.8852,89.0051,88.6852,88.9751,11393540.0
2024-05-09 14:30:00,89.02,89.13,88.86,88.98,9685640.0,88.9851,89.0951,88.8252,88.9451,9685640.0
2024-05-09 15:00:00,89.0,89.24,88.5,88.68,16157430.0,88.9651,89.205,88.4653,88.6452,16157430.0
2024-05-09 15:30:00,88.68,88.93,88.45,88.73,22442340.0,88.6452,88.8951,88.4153,88.6952,22442340.0
2024-05-10 09:30:00,90.3,91.4,89.89,90.82,55171740.0,90.2646,91.3642,89.8548,90.7844,55171740.0
2024-05-10 10:00:00,90.82,90.91,89.47,89.5,36940800.0,90.7844,90.8744,89.4349,89.4649,36940800.0
2024-05-10 10:30:00,89.54,90.05,89.36,89.81,23963970.0,89.5049,90.0147,89.325,89.7748,23963970.0
2024-05-10 11:00:00,89.79,90.2,89.71,89.89,15602310.0,89.7548,90.1647,89.6748,89.8548,15602310.0
2024-05-10 11:30:00,89.9,90.05,89.23,89.61,15351030.0,89.8648,90.0147,89.195,89.5749,15351030.0
2024-05-10 12:00:00,89.59,89.85,89.32,89.77,10063610.0,89.5549,89.8148,89.285,89.7348,10063610.0
2024-05-10 12:30:00,89.78,90.02,89.46,89.88,10749910.0,89.7448,89.9847,89.4249,89.8448,10749910.0
2024-05-10 13:00:00,89.88,89.95,89.72,89.86,8324700.0,89.8448,89.9147,89.6848,89.8248,8324700.0
2024-05-10 13:30:00,89.87,90.02,89.66,89.99,9591590.0,89.8348,89.9847,89.6249,89.9547,9591590.0
2024-05-10 14:00:00,89.99,90.12,89.85,89.94,9756830.0,89.9547,90.0847,89.8148,89.9048,9756830.0
2024-05-10 14:30:00,89.93,89.95,89.69,89.9,8463550.0,89.8948,89.9147,89.6549,89.8648,8463550.0
2024-05-10 15:00:00,89.88,89.91,89.57,89.78,8837210.0,89.8448,89.8748,89.5349,89.7448,8837210.0
2024-05-10 15:30:00,89.78,89.99,89.56,89.89,14452920.0,89.7448,89.9547,89.5249,89.8548,14452920.0
2024-05-13 09:30:00,90.48,90.89,88.53,89.57,40542880.0,90.4445,90.8544,88.4953,89.5349,40542880.0
2024-05-13 10:00:00,89.55,89.95,89.17,89.67,19331440.0,89.5149,89.9147,89.1351,89.6349,19331440.0
2024-05-13 10:30:00,89.65,90.34,89.2,90.06,19988020.0,89.6149,90.3046,89.165,90.0247,19988020.0
2024-05-13 11:00:00,90.08,90.3,89.88,89.98,13672990.0,90.0447,90.2646,89.8448,89.9447,13672990.0
2024-05-13 11:30:00,89.98,90.61,89.82,90.59,15199510.0,89.9447,90.5745,89.7848,90.5545,15199510.0
2024-05-13 12:00:00,90.57,90.86,90.47,90.73,13073430.0,90.5345,90.8244,90.4345,90.6944,13073430.0
2024-05-13 12:30:00,90.75,91.0,90.46,90.62,12644360.0,90.7144,90.9643,90.4245,90.5845,12644360.0
2024-05-13 13:00:00,90.63,90.64,89.88,90.22,14276000.0,90.5945,90.6045,89.8448,90.1846,14276000.0
2024-05-13 13:30:00,90.21,90.4,89.97,90.36,9679560.0,90.1746,90.3646,89.9347,90.3246,9679560.0
2024-05-13 14:00:00,90.36,90.37,90.2,90.28,6135900.0,90.3246,90.3346,90.1647,90.2446,6135900.0
2024-05-13 14:30:00,90.29,90.35,90.1,90.25,6335760.0,90.2546,90.3146,90.0647,90.2146,6335760.0
2024-05-13 15:00:00,90.25,90.38,90.15,90.3,6669840.0,90.2146,90.3446,90.1147,90.2646,6669840.0
2024-05-13 15:30:00,90.27,90.46,90.13,90.4,12613970.0,90.2346,90.4245,90.0947,90.3646,12613970.0
2024-05-14 09:30:00,89.59,90.26,88.93,89.76,34755520.0,89.5549,90.2246,88.8951,89.7248,34755520.0
2024-05-14 10:00:00,89.74,90.82,89.45,90.69,28046280.0,89.7048,90.7844,89.4149,90.6545,28046280.0
2024-05-14 10:30:00,90.71,90.95,90.15,90.5,19906620.0,90.6745,90.9144,90.1147,90.4645,19906620.0
2024-05-14 11:00:00,90.49,91.27,90.42,91.18,15660570.0,90.4545,91.2342,90.3846,91.1443,15660570.0
2024-05-14 11:30:00,91.2,91.2,90.71,90.9,13730670.0,91.1643,91.1643,90.6745,90.8644,13730670.0
2024-05-14 12:00:00,90.9,90.95,90.54,90.68,9415240.0,90.8644,90.9144,90.5045,90.6445,9415240.0
2024-05-14 12:30:00,90.68,90.82,90.51,90.8,7384490.0,90.6445,90.7844,90.4745,90.7644,7384490.0
2024-05-14 13:00:00,90.82,90.91,90.67,90.86,6472260.0,90.7844,90.8744,90.6345,90.8244,6472260.0
2024-05-14 13:30:00,90.86,90.92,90.61,90.83,6506690.0,90.8244,90.8844,90.5745,90.7944,6506690.0
2024-05-14 14:00:00,90.82,91.54,90.82,91.35,17261460.0,90.7844,91.5041,90.7844,91.3142,17261460.0
2024-05-14 14:30:00,91.35,91.65,91.28,91.57,15007720.0,91.3142,91.6141,91.2442,91.5341,15007720.0
2024-05-14 15:00:00,91.56,91.63,91.37,91.39,11722730.0,91.5241,91.5941,91.3342,91.3542,11722730.0
2024-05-14 15:30:00,91.38,91.6,91.28,91.38,16297480.0,91.3442,91.5641,91.2442,91.3442,16297480.0
2024-05-15 09:30:00,92.47,93.23,91.6,92.76,53104210.0,92.4338,93.1935,91.5641,92.7236,53104210.0
2024-05-15 10:00:00,92.79,93.5,92.74,93.39,29766780.0,92.7536,93.4634,92.7037,93.3534,29766780.0
2024-05-15 10:30:00,93.39,93.98,93.3,93.97,23939160.0,93.3534,93.9432,93.2634,93.9332,23939160.0
2024-05-15 11:00:00,93.97,94.48,93.82,94.05,25246440.0,93.9332,94.443,93.7832,94.0131,25246440.0
2024-05-15 11:30:00,94.07,94.49,94.03,94.36,17341880.0,94.0331,94.453,93.9931,94.323,17341880.0
2024-05-15 12:00:00,94.37,94.67,94.19,94.61,15656040.0,94.333,94.6329,94.1531,94.5729,15656040.0
2024-05-15 12:30:00,94.63,94.69,94.29,94.5,12435660.0,94.5929,94.6529,94.253,94.463,12435660.0
2024-05-15 13:00:00,94.53,94.59,94.06,94.54,12319850.0,94.493,94.5529,94.0231,94.5029,12319850.0
2024-05-15 13:30:00,94.54,94.61,94.36,94.55,11062000.0,94.5029,94.5729,94.323,94.5129,11062000.0
2024-05-15 14:00:00,94.55,94.85,94.5,94.6,13707060.0,94.5129,94.8128,94.463,94.5629,13707060.0
2024-05-15 14:30:00,94.6,94.72,94.44,94.71,11374770.0,94.5629,94.6829,94.403,94.6729,11374770.0
2024-05-15 15:00:00,94.69,94.77,94.36,94.59,14456200.0,94.6529,94.7329,94.323,94.5529,14456200.0
2024-05-15 15:30:00,94.59,94.86,94.52,94.65,23894740.0,94.5529,94.8228,94.483,94.6129,23894740.0
2024-05-16 09:30:00,94.91,95.82,94.4,95.46,44807390.0,94.8728,95.7824,94.363,95.4226,44807390.0
2024-05-16 10:00:00,95.45,95.48,94.42,95.23,27090930.0,95.4126,95.4426,94.383,95.1927,27090930.0
2024-05-16 10:30:00,95.24,95.46,95.04,95.37,14004190.0,95.2027,95.4226,95.0028,95.3326,14004190.0
2024-05-16 11:00:00,95.38,95.63,95.2,95.45,13271080.0,95.3426,95.5925,95.1627,95.4126,13271080.0
2024-05-16 11:30:00,95.45,95.54,95.25,95.29,8670100.0,95.4126,95.5026,95.2127,95.2527,8670100.0
2024-05-16 12:00:00,95.29,95.3,94.67,94.96,16360900.0,95.2527,95.2627,94.6329,94.9228,16360900.0
2024-05-16 12:30:00,94.97,95.08,94.79,94.98,9114590.0,94.9328,95.0427,94.7529,94.9428,9114590.0
2024-05-16 13:00:00,94.98,95.05,94.1,94.45,14325120.0,94.9428,95.0127,94.0631,94.413,14325120.0
2024-05-16 13:30:00,94.45,94.72,94.27,94.56,10073790.0,94.413,94.6829,94.2331,94.5229,10073790.0
2024-05-16 14:00:00,94.56,94.65,94.26,94.42,7815390.0,94.5229,94.6129,94.2231,94.383,7815390.0
2024-05-16 14:30:00,94.42,94.84,94.41,94.82,9429970.0,94.383,94.8028,94.373,94.7828,9429970.0
2024-05-16 15:00:00,94.83,95.17,94.77,94.98,12512730.0,94.7928,95.1327,94.7329,94.9428,12512730.0
2024-05-16 15:30:00,94.98,95.02,94.28,94.37,16919350.0,94.9428,94.9828,94.2431,94.333,16919350.0
2024-05-17 09:30:00,94.37,94.74,93.35,93.76,39641170.0,94.333,94.7029,93.3134,93.7233,39641170.0
2024-05-17 10:00:00,93.77,93.95,92.9,93.78,29282630.0,93.7333,93.9132,92.8636,93.7432,29282630.0
2024-05-17 10:30:00,93.78,94.11,93.64,93.86,16413480.0,93.7432,94.0731,93.6033,93.8232,16413480.0
2024-05-17 11:00:00,93.87,93.89,93.41,93.66,14559800.0,93.8332,93.8532,93.3734,93.6233,14559800.0
2024-05-17 11:30:00,93.67,93.68,93.1,93.46,12963390.0,93.6333,93.6433,93.0635,93.4234,12963390.0
2024-05-17 12:00:00,93.45,93.55,93.29,93.36,9330340.0,93.4134,93.5133,93.2534,93.3234,9330340.0
2024-05-17 12:30:00,93.36,93.42,93.04,93.33,8415970.0,93.3234,93.3834,93.0035,93.2934,8415970.0
2024-05-17 13:00:00,93.33,93.46,93.13,93.2,7354540.0,93.2934,93.4234,93.0935,93.1635,7354540.0
2024-05-17 13:30:00,93.19,93.27,93.02,93.05,8507660.0,93.1535,93.2334,92.9835,93.0135,8507660.0
2024-05-17 14:00:00,93.06,93.08,91.81,91.98,26636110.0,93.0235,93.0435,91.774,91.944,26636110.0
2024-05-17 14:30:00,91.96,92.53,91.81,92.52,19899920.0,91.924,92.4937,91.774,92.4837,19899920.0
2024-05-17 15:00:00,92.52,92.82,92.48,92.78,16633790.0,92.4837,92.7836,92.4438,92.7436,16633790.0
2024-05-17 15:30:00,92.78,92.81,92.3,92.49,19515610.0,92.7436,92.7736,92.2638,92.4538,19515610.0
2024-05-20 09:30:00,93.75,95.09,93.44,94.95,45391180.0,93.7133,95.0527,93.4034,94.9128,45391180.0
2024-05-20 10:00:00,94.97,95.2,94.42,94.82,20554970.0,94.9328,95.1627,94.383,94.7828,20554970.0
2024-05-20 10:30:00,94.82,94.93,94.53,94.65,14331030.0,94.7828,94.8928,94.493,94.6129,14331030.0
2024-05-20 11:00:00,94.65,94.66,94.21,94.58,15501250.0,94.6129,94.6229,94.1731,94.5429,15501250.0
2024-05-20 11:30:00,94.58,94.65,94.03,94.19,13239470.0,94.5429,94.6129,93.9931,94.1531,13239470.0
2024-05-20 12:00:00,94.2,94.69,94.17,94.54,11337680.0,94.1631,94.6529,94.1331,94.5029,11337680.0
2024-05-20 12:30:00,94.52,95.16,94.48,95.06,16371370.0,94.483,95.1227,94.443,95.0227,16371370.0
2024-05-20 13:00:00,95.04,95.14,94.65,94.71,12453150.0,95.0028,95.1027,94.6129,94.6729,12453150.0
2024-05-20 13:30:00,94.71,94.87,94.64,94.75,9523360.0,94.6729,94.8328,94.6029,94.7129,9523360.0
2024-05-20 14:00:00,94.74,94.88,94.55,94.86,9023050.0,94.7029,94.8428,94.5129,94.8228,9023050.0
2024-05-20 14:30:00,94.87,95.19,94.81,94.98,13255980.0,94.8328,95.1527,94.7728,94.9428,13255980.0
2024-05-20 15:00:00,94.98,95.19,94.91,95.1,10420370.0,94.9428,95.1527,94.8728,95.0627,10420370.0
2024-05-20 15:30:00,95.1,95.18,94.51,94.83,17326850.0,95.0627,95.1427,94.473,94.7928,17326850.0
2024-05-21 09:30:00,93.59,94.32,93.18,93.55,43399890.0,93.5533,94.283,93.1435,93.5133,43399890.0
2024-05-21 10:00:00,93.62,94.16,93.3,94.06,22738530.0,93.5833,94.1231,93.2634,94.0231,22738530.0
2024-05-21 10:30:00,94.07,94.82,94.05,94.78,22448750.0,94.0331,94.7828,94.0131,94.7429,22448750.0
2024-05-21 11:00:00,94.78,95.0,94.58,94.86,15723230.0,94.7429,94.9628,94.5429,94.8228,15723230.0
2024-05-21 11:30:00,94.87,94.98,94.59,94.68,9281640.0,94.8328,94.9428,94.5529,94.6429,9281640.0
2024-05-21 12:00:00,94.69,95.29,94.64,95.16,14614400.0,94.6529,95.2527,94.6029,95.1227,14614400.0
2024-05-21 12:30:00,95.16,95.2,94.65,94.72,10030810.0,95.1227,95.1627,94.6129,94.6829,10030810.0
2024-05-21 13:00:00,94.72,94.92,94.57,94.87,8150420.0,94.6829,94.8828,94.5329,94.8328,8150420.0
2024-05-21 13:30:00,94.86,94.96,94.78,94.95,7361550.0,94.8228,94.9228,94.7429,94.9128,7361550.0
2024-05-21 14:00:00,94.95,95.05,94.78,94.79,6521900.0,94.9128,95.0127,94.7429,94.7529,6521900.0
2024-05-21 14:30:00,94.81,94.91,94.6,94.7,8367890.0,94.7728,94.8728,94.5629,94.6629,8367890.0
2024-05-21 15:00:00,94.69,95.12,94.68,95.09,10777920.0,94.6529,95.0827,94.6429,95.0527,10777920.0
2024-05-21 15:30:00,95.08,95.4,95.01,95.35,23260060.0,95.0427,95.3626,94.9728,95.3126,23260060.0
2024-05-22 09:30:00,95.46,96.02,94.07,94.75,51444510.0,95.4226,95.9824,94.0331,94.7129,51444510.0
2024-05-22 10:00:00,94.77,95.18,94.3,94.46,24102770.0,94.7329,95.1427,94.263,94.423,24102770.0
2024-05-22 10:30:00,94.45,94.82,94.32,94.81,13155350.0,94.413,94.7828,94.283,94.7728,13155350.0
2024-05-22 11:00:00,94.81,95.04,94.75,95.03,11910480.0,94.7728,95.0028,94.7129,94.9928,11910480.0
2024-05-22 11:30:00,95.03,95.04,94.44,94.71,11400340.0,94.9928,95.0028,94.403,94.6729,11400340.0
2024-05-22 12:00:00,94.71,95.18,94.62,94.98,13453850.0,94.6729,95.1427,94.5829,94.9428,13453850.0
2024-05-22 12:30:00,94.97,95.11,94.75,94.88,11884780.0,94.9328,95.0727,94.7129,94.8428,11884780.0
2024-05-22 13:00:00,94.88,95.01,94.78,94.89,9389650.0,94.8428,94.9728,94.7429,94.8528,9389650.0
2024-05-22 13:30:00,94.88,94.89,93.65,94.06,25027810.0,94.8428,94.8528,93.6133,94.0231,25027810.0
2024-05-22 14:00:00,94.04,94.4,93.25,93.42,25404720.0,94.0031,94.363,93.2135,93.3834,25404720.0
2024-05-22 14:30:00,93.42,94.02,93.3,93.96,17333680.0,93.3834,93.9832,93.2634,93.9232,17333680.0
2024-05-22 15:00:00,93.95,94.22,93.49,94.21,18722750.0,93.9132,94.1831,93.4534,94.1731,18722750.0
2024-05-22 15:30:00,94.21,94.96,94.16,94.87,35690440.0,94.1731,94.9228,94.1231,94.8328,35690440.0
2024-05-23 09:30:00,102.03,104.26,101.52,102.76,115610270.0,101.99,104.2191,101.4802,102.7197,115610270.0
2024-05-23 10:00:00,102.76,104.27,102.66,104.23,47614950.0,102.7197,104.2291,102.6198,104.1892,47614950.0
2024-05-23 10:30:00,104.22,104.73,103.54,103.57,42287970.0,104.1792,104.689,103.4994,103.5294,42287970.0
2024-05-23 11:00:00,103.56,104.7,103.52,104.6,24904760.0,103.5194,104.659,103.4794,104.559,24904760.0
2024-05-23 11:30:00,104.6,105.0,104.57,104.7,26547990.0,104.559,104.9589,104.529,104.659,26547990.0
2024-05-23 12:00:00,104.67,105.18,104.41,105.16,17573380.0,104.629,105.1388,104.3691,105.1188,17573380.0
2024-05-23 12:30:00,105.16,105.5,105.0,105.36,18766430.0,105.1188,105.4587,104.9589,105.3187,18766430.0
2024-05-23 13:00:00,105.36,105.97,105.23,105.95,18310360.0,105.3187,105.9285,105.1888,105.9085,18310360.0
2024-05-23 13:30:00,105.94,106.32,104.64,104.73,32794440.0,105.8985,106.2783,104.599,104.689,32794440.0
2024-05-23 14:00:00,104.72,104.86,103.67,104.0,34691980.0,104.679,104.8189,103.6294,103.9592,34691980.0
2024-05-23 14:30:00,104.0,104.33,102.9,103.39,31474580.0,103.9592,104.2891,102.8597,103.3495,31474580.0
2024-05-23 15:00:00,103.38,103.91,102.0,102.54,38014120.0,103.3395,103.8693,101.96,102.4998,38014120.0
2024-05-23 15:30:00,102.57,104.2,102.56,103.82,38632920.0,102.5298,104.1592,102.5198,103.7793,38632920.0
2024-05-24 09:30:00,104.45,104.73,103.0,104.34,55140270.0,104.4091,104.689,102.9596,104.2991,55140270.0
2024-05-24 10:00:00,104.37,104.66,103.51,103.97,26234010.0,104.3291,104.619,103.4694,103.9293,26234010.0
2024-05-24 10:30:00,104.0,104.86,103.88,104.75,20714390.0,103.9592,104.8189,103.8393,104.7089,20714390.0
2024-05-24 11:00:00,104.76,104.99,104.5,104.69,18542700.0,104.7189,104.9489,104.459,104.649,18542700.0
2024-05-24 11:30:00,104.7,104.87,104.06,104.38,13806580.0,104.659,104.8289,104.0192,104.3391,13806580.0
2024-05-24 12:00:00,104.39,104.63,104.18,104.57,10252540.0,104.3491,104.589,104.1392,104.529,10252540.0
2024-05-24 12:30:00,104.58,105.0,104.52,104.76,12124840.0,104.539,104.9589,104.479,104.7189,12124840.0
2024-05-24 13:00:00,104.77,104.93,104.51,104.82,10042610.0,104.7289,104.8889,104.469,104.7789,10042610.0
2024-05-24 13:30:00,104.8,105.35,104.78,105.19,15622550.0,104.7589,105.3087,104.7389,105.1488,15622550.0
2024-05-24 14:00:00,105.19,105.79,105.15,105.54,17284420.0,105.1488,105.7485,105.1088,105.4986,17284420.0
2024-05-24 14:30:00,105.55,105.55,105.15,105.41,12946310.0,105.5086,105.5086,105.1088,105.3687,12946310.0
2024-05-24 15:00:00,105.4,106.17,105.12,105.96,19676080.0,105.3587,106.1284,105.0788,105.9185,19676080.0
2024-05-24 15:30:00,105.95,106.48,105.77,106.44,26342470.0,105.9085,106.4383,105.7285,106.3983,26342470.0
2024-05-28 09:30:00,110.2,112.16,109.88,111.66,78197090.0,110.1568,112.116,109.8369,111.6162,78197090.0
2024-05-28 10:00:00,111.66,111.78,110.88,111.4,30396290.0,111.6162,111.7362,110.8365,111.3563,30396290.0
2024-05-28 10:30:00,111.38,112.4,111.32,112.15,26621940.0,111.3364,112.356,111.2764,112.106,26621940.0
2024-05-28 11:00:00,112.16,112.24,111.55,112.16,20175250.0,112.116,112.196,111.5063,112.116,20175250.0
2024-05-28 11:30:00,112.16,112.59,111.97,112.55,19368260.0,112.116,112.5459,111.9261,112.5059,19368260.0
2024-05-28 12:00:00,112.54,113.27,112.46,112.59,25263820.0,112.4959,113.2256,112.4159,112.5459,25263820.0
2024-05-28 12:30:00,112.61,114.08,112.59,113.86,24362960.0,112.5659,114.0353,112.5459,113.8154,24362960.0
2024-05-28 13:00:00,113.88,114.44,113.64,114.38,21371510.0,113.8354,114.3952,113.5955,114.3352,21371510.0
2024-05-28 13:30:00,114.39,114.94,113.3,113.3,29755660.0,114.3452,114.895,113.2556,113.2556,29755660.0
2024-05-28 14:00:00,113.32,114.06,113.16,113.49,20070920.0,113.2756,114.0153,113.1157,113.4455,20070920.0
2024-05-28 14:30:00,113.48,113.57,112.4,113.48,27859890.0,113.4355,113.5255,112.356,113.4355,27859890.0
2024-05-28 15:00:00,113.47,114.29,113.29,113.88,24462120.0,113.4255,114.2452,113.2456,113.8354,24462120.0
2024-05-28 15:30:00,113.9,114.45,112.93,113.91,35229460.0,113.8554,114.4051,112.8857,113.8654,35229460.0
2024-05-29 09:30:00,113.05,113.5,110.92,112.49,67765220.0,113.0057,113.4555,110.8765,112.4459,67765220.0
2024-05-29 10:00:00,112.49,113.95,112.0,113.65,40231930.0,112.4459,113.9053,111.9561,113.6055,40231930.0
2024-05-29 10:30:00,113.68,114.87,113.67,114.39,32910300.0,113.6354,114.825,113.6255,114.3452,32910300.0
2024-05-29 11:00:00,114.38,114.48,113.4,113.67,20057000.0,114.3352,114.4351,113.3556,113.6255,20057000.0
2024-05-29 11:30:00,113.66,113.97,113.3,113.85,15677470.0,113.6155,113.9253,113.2556,113.8054,15677470.0
2024-05-29 12:00:00,113.86,114.33,113.57,114.24,16311110.0,113.8154,114.2852,113.5255,114.1952,16311110.0
2024-05-29 12:30:00,114.23,114.95,114.12,114.73,17793930.0,114.1852,114.905,114.0753,114.685,17793930.0
2024-05-29 13:00:00,114.79,114.85,114.25,114.6,16326400.0,114.745,114.805,114.2052,114.5551,16326400.0
2024-05-29 13:30:00,114.6,115.15,114.11,114.82,19130070.0,114.5551,115.1049,114.0653,114.775,19130070.0
2024-05-29 14:00:00,114.85,115.49,114.6,114.92,23643600.0,114.805,115.4447,114.5551,114.875,23643600.0
2024-05-29 14:30:00,114.91,115.34,114.72,114.9,16182490.0,114.865,115.2948,114.675,114.855,16182490.0
2024-05-29 15:00:00,114.9,115.33,114.66,115.17,15494090.0,114.855,115.2848,114.6151,115.1249,15494090.0
2024-05-29 15:30:00,115.15,115.35,114.23,114.76,25549850.0,115.1049,115.3048,114.1852,114.715,25549850.0
2024-05-30 09:30:00,114.65,115.82,114.02,115.2,48468120.0,114.6051,115.7746,113.9753,115.1549,48468120.0
2024-05-30 10:00:00,115.19,115.46,114.23,114.25,29354080.0,115.1449,115.4148,114.1852,114.2052,29354080.0
2024-05-30 10:30:00,114.24,114.46,112.75,113.32,35164690.0,114.1952,114.4151,112.7058,113.2756,35164690.0
2024-05-30 11:00:00,113.34,113.5,112.6,113.23,21321300.0,113.2956,113.4555,112.5559,113.1856,21321300.0
2024-05-30 11:30:00,113.23,113.92,113.15,113.46,15074870.0,113.1856,113.8754,113.1057,113.4155,15074870.0
2024-05-30 12:00:00,113.46,114.25,113.4,113.9,11915350.0,113.4155,114.2052,113.3556,113.8554,11915350.0
2024-05-30 12:30:00,113.88,114.04,113.41,113.62,9169100.0,113.8354,113.9953,113.3656,113.5755,9169100.0
2024-05-30 13:00:00,113.62,114.02,113.4,113.94,9640170.0,113.5755,113.9753,113.3556,113.8953,9640170.0
2024-05-30 13:30:00,113.91,114.19,113.65,113.83,8522970.0,113.8654,114.1452,113.6055,113.7854,8522970.0
2024-05-30 14:00:00,113.82,114.0,113.25,113.56,8471350.0,113.7754,113.9553,113.2056,113.5155,8471350.0
2024-05-30 14:30:00,113.55,113.72,112.95,113.06,10657910.0,113.5055,113.6754,112.9057,113.0157,10657910.0
2024-05-30 15:00:00,113.06,113.18,111.14,111.88,25854740.0,113.0157,113.1356,111.0964,111.8362,25854740.0
2024-05-30 15:30:00,111.9,112.1,109.66,110.52,46402110.0,111.8561,112.0561,109.617,110.4767,46402110.0
2024-05-31 09:30:00,112.5,112.72,110.75,111.76,44479570.0,112.4559,112.6758,110.7066,111.7162,44479570.0
2024-05-31 10:00:00,111.75,111.94,109.01,109.48,37934380.0,111.7062,111.8961,108.9673,109.4371,37934380.0
2024-05-31 10:30:00,109.45,110.1,108.29,109.6,37512820.0,109.4071,110.0569,108.2476,109.557,37512820.0
2024-05-31 11:00:00,109.6,109.82,108.89,109.13,20603730.0,109.557,109.777,108.8473,109.0872,20603730.0
2024-05-31 11:30:00,109.18,109.29,108.44,108.73,16394810.0,109.1372,109.2472,108.3975,108.6874,16394810.0
2024-05-31 12:00:00,108.73,109.2,106.98,107.2,26284970.0,108.6874,109.1572,106.9381,107.158,26284970.0
2024-05-31 12:30:00,107.23,108.31,107.17,107.99,18636140.0,107.188,108.2676,107.128,107.9477,18636140.0
2024-05-31 13:00:00,107.98,109.02,107.9,108.93,16532920.0,107.9377,108.9773,107.8577,108.8873,16532920.0
2024-05-31 13:30:00,108.92,109.05,108.07,108.28,13689370.0,108.8773,109.0073,108.0276,108.2376,13689370.0
2024-05-31 14:00:00,108.27,108.64,107.93,108.22,11146080.0,108.2276,108.5974,107.8877,108.1776,11146080.0
2024-05-31 14:30:00,108.22,108.96,108.21,108.37,11983860.0,108.1776,108.9173,108.1676,108.3275,11983860.0
2024-05-31 15:00:00,108.34,109.3,108.11,109.0,18260320.0,108.2975,109.2572,108.0676,108.9573,18260320.0
2024-05-31 15:30:00,109.0,110.38,108.96,109.75,39444730.0,108.9573,110.3367,108.9173,109.707,39444730.0
2024-06-03 09:30:00,113.62,114.38,113.05,113.45,50898290.0,113.5755,114.3352,113.0057,113.4055,50898290.0
2024-06-03 10:00:00,113.49,114.17,113.02,114.12,25101950.0,113.4455,114.1253,112.9757,114.0753,25101950.0
2024-06-03 10:30:00,114.1,114.14,112.05,112.6,23470820.0,114.0553,114.0953,112.0061,112.5559,23470820.0
2024-06-03 11:00:00,112.61,113.38,112.0,113.09,18261090.0,112.5659,113.3356,111.9561,113.0457,18261090.0
2024-06-03 11:30:00,113.07,114.16,113.06,113.98,16626310.0,113.0257,114.1153,113.0157,113.9353,16626310.0
2024-06-03 12:00:00,113.97,114.14,112.72,113.2,17225410.0,113.9253,114.0953,112.6758,113.1556,17225410.0
2024-06-03 12:30:00,113.17,113.56,112.73,113.15,13593870.0,113.1256,113.5155,112.6858,113.1057,13593870.0
2024-06-03 13:00:00,113.1,113.65,112.5,113.62,12904510.0,113.0557,113.6055,112.4559,113.5755,12904510.0
2024-06-03 13:30:00,113.6,114.09,113.46,113.69,15102920.0,113.5555,114.0453,113.4155,113.6454,15102920.0
2024-06-03 14:00:00,113.69,113.95,113.39,113.6,9699570.0,113.6454,113.9053,113.3456,113.5555,9699570.0
2024-06-03 14:30:00,113.6,113.99,113.35,113.67,9819540.0,113.5555,113.9453,113.3056,113.6255,9819540.0
2024-06-03 15:00:00,113.66,114.6,113.61,114.5,17699170.0,113.6155,114.5551,113.5655,114.4551,17699170.0
2024-06-03 15:30:00,114.52,115.0,114.11,115.0,26014140.0,114.4751,114.9549,114.0653,114.9549,26014140.0
2024-06-04 09:30:00,115.7,116.12,114.2,114.72,47454590.0,115.6547,116.0745,114.1552,114.675,47454590.0
2024-06-04 10:00:00,114.72,115.3,114.1,114.62,25038280.0,114.675,115.2548,114.0553,114.5751,25038280.0
2024-06-04 10:30:00,114.6,115.23,114.45,114.52,18582040.0,114.5551,115.1848,114.4051,114.4751,18582040.0
2024-06-04 11:00:00,114.54,114.77,114.23,114.35,12254250.0,114.4951,114.725,114.1852,114.3052,12254250.0
2024-06-04 11:30:00,114.32,114.65,114.05,114.38,11218590.0,114.2752,114.6051,114.0053,114.3352,11218590.0
2024-06-04 12:00:00,114.38,114.9,114.2,114.85,9450430.0,114.3352,114.855,114.1552,114.805,9450430.0
2024-06-04 12:30:00,114.86,115.52,114.7,115.42,13924640.0,114.815,115.4747,114.655,115.3748,13924640.0
2024-06-04 13:00:00,115.42,115.45,114.68,115.07,13063760.0,115.3748,115.4048,114.6351,115.0249,13063760.0
2024-06-04 13:30:00,115.09,115.18,114.73,114.91,7796150.0,115.0449,115.1349,114.685,114.865,7796150.0
2024-06-04 14:00:00,114.91,115.9,114.85,115.88,14504370.0,114.865,115.8546,114.805,115.8346,14504370.0
2024-06-04 14:30:00,115.89,116.6,115.72,116.27,22873270.0,115.8446,116.5543,115.6746,116.2244,22873270.0
2024-06-04 15:00:00,116.25,116.31,115.55,116.09,18451800.0,116.2044,116.2644,115.5047,116.0445,18451800.0
2024-06-04 15:30:00,116.09,116.53,115.53,116.44,24384040.0,116.0445,116.4843,115.4847,116.3944,24384040.0
2024-06-05 09:30:00,118.37,119.38,117.47,119.31,52346670.0,118.3236,119.3332,117.424,119.2632,52346670.0
2024-06-05 10:00:00,119.31,119.85,118.99,119.73,32324100.0,119.2632,119.803,118.9434,119.6831,32324100.0
2024-06-05 10:30:00,119.73,119.95,119.54,119.87,19404490.0,119.6831,119.903,119.4932,119.823,19404490.0
2024-06-05 11:00:00,119.87,119.99,119.58,119.81,16401620.0,119.823,119.943,119.5331,119.763,16401620.0
2024-06-05 11:30:00,119.83,119.99,119.72,119.93,11479360.0,119.783,119.943,119.6731,119.883,11479360.0
2024-06-05 12:00:00,119.91,120.0,119.7,119.9,13543420.0,119.863,119.953,119.6531,119.853,13543420.0
2024-06-05 12:30:00,119.9,120.49,119.82,120.49,14391380.0,119.853,120.4428,119.773,120.4428,14391380.0
2024-06-05 13:00:00,120.49,121.23,120.41,120.87,25439440.0,120.4428,121.1825,120.3628,120.8226,25439440.0
2024-06-05 13:30:00,120.88,121.45,120.85,121.44,19154570.0,120.8326,121.4024,120.8026,121.3924,19154570.0
2024-06-05 14:00:00,121.42,121.6,120.96,121.57,15088550.0,121.3724,121.5523,120.9126,121.5224,15088550.0
2024-06-05 14:30:00,121.56,121.85,121.41,121.84,15141280.0,121.5124,121.8022,121.3624,121.7923,15141280.0
2024-06-05 15:00:00,121.81,122.36,121.62,121.83,25118430.0,121.7623,122.312,121.5723,121.7823,25118430.0
2024-06-05 15:30:00,121.81,122.45,121.61,122.44,30269580.0,121.7623,122.402,121.5623,122.392,30269580.0
2024-06-06 09:30:00,124.05,125.59,118.4,118.54,101676180.0,124.0014,125.5408,118.3536,118.4935,101676180.0
2024-06-06 10:00:00,118.46,121.65,118.4,121.09,57128880.0,118.4136,121.6023,118.3536,121.0425,57128880.0
2024-06-06 10:30:00,121.17,122.39,120.91,121.25,31486190.0,121.1225,122.342,120.8626,121.2025,31486190.0
2024-06-06 11:00:00,121.2,121.79,120.05,120.46,25321250.0,121.1525,121.7423,120.003,120.4128,25321250.0
2024-06-06 11:30:00,120.4,120.89,120.04,120.36,18411440.0,120.3528,120.8426,119.993,120.3128,18411440.0
2024-06-06 12:00:00,120.35,120.83,119.33,119.73,19342350.0,120.3028,120.7826,119.2832,119.6831,19342350.0
2024-06-06 12:30:00,119.7,119.74,118.57,118.67,25664240.0,119.6531,119.6931,118.5235,118.6235,25664240.0
2024-06-06 13:00:00,118.67,120.36,118.32,119.78,21095200.0,118.6235,120.3128,118.2736,119.7331,21095200.0
2024-06-06 13:30:00,119.78,120.38,119.31,119.82,14088640.0,119.7331,120.3328,119.2632,119.773,14088640.0
2024-06-06 14:00:00,119.83,119.95,119.16,119.6,13704840.0,119.783,119.903,119.1133,119.5531,13704840.0
2024-06-06 14:30:00,119.62,120.47,119.45,120.16,15657270.0,119.5731,120.4228,119.4032,120.1129,15657270.0
2024-06-06 15:00:00,120.16,120.48,119.56,120.16,16058820.0,120.1129,120.4328,119.5131,120.1129,16058820.0
2024-06-06 15:30:00,120.14,121.4,120.03,120.94,30697910.0,120.0929,121.3524,119.983,120.8926,30697910.0
2024-06-07 09:30:00,119.79,119.84,118.02,119.12,43706350.0,119.7431,119.793,117.9737,119.0733,43706350.0
2024-06-07 10:00:00,119.13,119.48,118.65,118.83,18863510.0,119.0833,119.4332,118.6035,118.7834,18863510.0
2024-06-07 10:30:00,118.82,119.45,118.71,119.21,16307330.0,118.7734,119.4032,118.6635,119.1633,16307330.0
2024-06-07 11:00:00,119.21,119.24,118.71,119.02,12466720.0,119.1633,119.1933,118.6635,118.9734,12466720.0
2024-06-07 11:30:00,119.03,119.37,119.0,119.29,9422900.0,118.9834,119.3232,118.9534,119.2433,9422900.0
2024-06-07 12:00:00,119.32,120.79,119.13,120.79,20397810.0,119.2732,120.7427,119.0833,120.7427,20397810.0
2024-06-07 12:30:00,120.78,121.29,120.22,121.27,17950820.0,120.7327,121.2425,120.1729,121.2225,17950820.0
2024-06-07 13:00:00,121.28,121.69,120.84,121.0,16942830.0,121.2325,121.6423,120.7926,120.9526,16942830.0
2024-06-07 13:30:00,120.98,121.48,120.83,121.06,11362570.0,120.9326,121.4324,120.7826,121.0126,11362570.0
2024-06-07 14:00:00,121.05,121.05,119.41,120.22,18917910.0,121.0026,121.0026,119.3632,120.1729,18917910.0
2024-06-07 14:30:00,120.21,120.84,119.95,120.63,12806680.0,120.1629,120.7926,119.903,120.5827,12806680.0
2024-06-07 15:00:00,120.63,120.99,120.04,120.64,14231850.0,120.5827,120.9426,119.993,120.5927,14231850.0
2024-06-07 15:30:00,120.64,121.5,120.5,120.87,26478840.0,120.5927,121.4524,120.4528,120.8226,26478840.0
2024-06-10 09:30:00,120.35,121.25,117.01,118.27,46977307.0,120.3028,121.2025,116.9641,118.2237,46977307.0
2024-06-10 10:00:00,118.26,120.35,117.86,119.93,25418227.0,118.2137,120.3028,117.8138,119.883,25418227.0
2024-06-10 10:30:00,119.92,121.78,119.56,121.76,23649979.0,119.873,121.7323,119.5131,121.7123,23649979.0
2024-06-10 11:00:00,121.75,122.48,121.4,122.3,22853576.0,121.7023,122.432,121.3524,122.2521,22853576.0
2024-06-10 11:30:00,122.3,122.73,121.72,121.91,18001212.0,122.2521,122.6819,121.6723,121.8622,18001212.0
2024-06-10 12:00:00,121.91,122.39,121.62,122.23,11772154.0,121.8622,122.342,121.5723,122.1821,11772154.0
2024-06-10 12:30:00,122.23,123.1,121.89,123.0,14901888.0,122.1821,123.0518,121.8422,122.9518,14901888.0
2024-06-10 13:00:00,123.0,123.0,122.08,122.08,11164468.0,122.9518,122.9518,122.0322,122.0322,11164468.0
2024-06-10 13:30:00,122.09,122.79,121.81,122.57,11044354.0,122.0422,122.7419,121.7623,122.522,11044354.0
2024-06-10 14:00:00,122.57,122.64,121.08,121.18,13151758.0,122.522,122.5919,121.0325,121.1325,13151758.0
2024-06-10 14:30:00,121.17,121.75,120.53,120.98,15962000.0,121.1225,121.7023,120.4828,120.9326,15962000.0
2024-06-10 15:00:00,120.98,122.47,120.81,122.39,13975226.0,120.9326,122.422,120.7627,122.342,13975226.0
2024-06-10 15:30:00,122.39,122.4,121.46,121.65,19534312.0,122.342,122.352,121.4124,121.6023,19534312.0
2024-06-11 09:30:00,121.77,122.87,120.77,121.44,33213106.0,121.7323,122.832,120.7327,121.4024,33213106.0
2024-06-11 10:00:00,121.42,122.3,120.68,121.03,17935859.0,121.3825,122.2622,120.6427,120.9926,17935859.0
2024-06-11 10:30:00,121.06,121.39,120.0,121.29,18190107.0,121.0226,121.3525,119.9629,121.2525,18190107.0
2024-06-11 11:00:00,121.28,121.4,120.49,120.67,10947329.0,121.2425,121.3625,120.4527,120.6327,10947329.0
2024-06-11 11:30:00,120.68,120.78,118.74,119.24,20883396.0,120.6427,120.7427,118.7033,119.2031,20883396.0
2024-06-11 12:00:00,119.25,120.7,119.14,120.61,13424758.0,119.2131,120.6627,119.1032,120.5727,13424758.0
2024-06-11 12:30:00,120.61,120.73,120.21,120.45,7328092.0,120.5727,120.6927,120.1728,120.4128,7328092.0
2024-06-11 13:00:00,120.45,120.87,119.81,120.28,8141315.0,120.4128,120.8326,119.773,120.2428,8141315.0
2024-06-11 13:30:00,120.29,120.95,120.04,120.81,7607204.0,120.2528,120.9126,120.0029,120.7726,7607204.0
2024-06-11 14:00:00,120.82,120.98,120.26,120.93,6736104.0,120.7826,120.9426,120.2228,120.8926,6736104.0
2024-06-11 14:30:00,120.94,121.29,120.6,120.98,8840399.0,120.9026,121.2525,120.5627,120.9426,8840399.0
2024-06-11 15:00:00,121.0,121.05,120.26,120.37,7702905.0,120.9626,121.0126,120.2228,120.3328,7702905.0
2024-06-11 15:30:00,120.37,120.99,120.3,120.91,12646569.0,120.3328,120.9526,120.2628,120.8726,12646569.0
2024-06-12 09:30:00,123.05,124.82,122.57,124.5,42270570.0,123.0119,124.7814,122.5321,124.4615,42270570.0
2024-06-12 10:00:00,124.49,126.84,124.23,126.84,32594864.0,124.4515,126.8008,124.1916,126.8008,32594864.0
2024-06-12 10:30:00,126.84,126.88,125.41,125.69,24907258.0,126.8008,126.8408,125.3712,125.6511,24907258.0
2024-06-12 11:00:00,125.69,125.94,124.77,125.54,17040971.0,125.6511,125.9011,124.7314,125.5012,17040971.0
2024-06-12 11:30:00,125.54,125.95,125.13,125.52,11277858.0,125.5012,125.9111,125.0913,125.4812,11277858.0
2024-06-12 12:00:00,125.51,125.94,125.3,125.57,8382206.0,125.4712,125.9011,125.2613,125.5312,8382206.0
2024-06-12 12:30:00,125.57,126.29,125.47,125.95,9529153.0,125.5312,126.2509,125.4312,125.9111,9529153.0
2024-06-12 13:00:00,125.95,126.25,125.56,125.86,8566891.0,125.9111,126.211,125.5212,125.8211,8566891.0
2024-06-12 13:30:00,125.87,126.11,125.3,125.6,8529679.0,125.8311,126.071,125.2613,125.5612,8529679.0
2024-06-12 14:00:00,125.6,126.08,124.54,125.64,15845294.0,125.5612,126.041,124.5015,125.6011,15845294.0
2024-06-12 14:30:00,125.66,125.86,124.55,125.37,10841695.0,125.6211,125.8211,124.5115,125.3312,10841695.0
2024-06-12 15:00:00,125.35,126.16,124.17,124.44,14835254.0,125.3112,126.121,124.1316,124.4015,14835254.0
2024-06-12 15:30:00,124.48,125.73,124.19,125.27,20046336.0,124.4415,125.6911,124.1516,125.2313,20046336.0
2024-06-13 09:30:00,129.39,129.74,128.16,129.16,41212993.0,129.35,129.6999,128.1204,129.1201,41212993.0
2024-06-13 10:00:00,129.17,129.61,127.4,128.26,24872298.0,129.1301,129.5699,127.3606,128.2203,24872298.0
2024-06-13 10:30:00,128.29,129.12,127.63,127.63,16824804.0,128.2503,129.0801,127.5905,127.5905,16824804.0
2024-06-13 11:00:00,127.63,128.59,127.6,128.0,11593954.0,127.5905,128.5502,127.5605,127.9604,11593954.0
2024-06-13 11:30:00,128.0,129.05,127.93,128.8,11352757.0,127.9604,129.0101,127.8904,128.7602,11352757.0
2024-06-13 12:00:00,128.79,128.87,127.72,127.82,10309874.0,128.7502,128.8302,127.6805,127.7805,10309874.0
2024-06-13 12:30:00,127.82,128.27,127.16,127.67,11295171.0,127.7805,128.2303,127.1207,127.6305,11295171.0
2024-06-13 13:00:00,127.65,128.6,127.56,128.41,7635006.0,127.6105,128.5602,127.5206,128.3703,7635006.0
2024-06-13 13:30:00,128.41,128.86,128.05,128.62,7779146.0,128.3703,128.8202,128.0104,128.5802,7779146.0
2024-06-13 14:00:00,128.63,129.0,128.38,128.83,7779250.0,128.5902,128.9601,128.3403,128.7902,7779250.0
2024-06-13 14:30:00,128.83,129.62,128.78,129.43,11963512.0,128.7902,129.5799,128.7402,129.39,11963512.0
2024-06-13 15:00:00,129.43,129.72,129.08,129.09,12832363.0,129.39,129.6799,129.0401,129.0501,12832363.0
2024-06-13 15:30:00,129.09,129.8,128.91,129.37,17817688.0,129.0501,129.7599,128.8701,129.33,17817688.0
2024-06-14 09:30:00,129.96,131.13,128.32,130.87,39048839.0,129.9198,131.0895,128.2803,130.8295,39048839.0
2024-06-14 10:00:00,130.86,132.75,130.61,132.64,34418043.0,130.8195,132.709,130.5696,132.599,34418043.0
2024-06-14 10:30:00,132.64,132.84,131.1,131.99,23198285.0,132.599,132.7989,131.0595,131.9492,23198285.0
2024-06-14 11:00:00,132.0,132.03,130.46,130.68,16580078.0,131.9592,131.9892,130.4197,130.6396,16580078.0
2024-06-14 11:30:00,130.67,130.88,129.2,130.6,19256606.0,130.6296,130.8395,129.16,130.5596,19256606.0
2024-06-14 12:00:00,130.58,131.4,130.48,130.68,15192545.0,130.5396,131.3594,130.4397,130.6396,15192545.0
2024-06-14 12:30:00,130.67,131.42,130.46,131.14,10899953.0,130.6296,131.3794,130.4197,131.0994,10899953.0
2024-06-14 13:00:00,131.15,132.19,130.93,132.03,15471708.0,131.1094,132.1491,130.8895,131.9892,15471708.0
2024-06-14 13:30:00,132.02,132.58,131.56,131.8,14274890.0,131.9792,132.539,131.5193,131.7592,14274890.0
2024-06-14 14:00:00,131.79,132.18,131.59,131.82,10316209.0,131.7492,132.1391,131.5493,131.7792,10316209.0
2024-06-14 14:30:00,131.81,132.08,131.4,131.91,11838685.0,131.7692,132.0392,131.3594,131.8692,11838685.0
2024-06-14 15:00:00,131.91,132.1,131.65,131.82,10113057.0,131.8692,132.0592,131.6093,131.7792,10113057.0
2024-06-14 15:30:00,131.82,132.08,131.55,131.98,17661249.0,131.7792,132.0392,131.5093,131.9392,17661249.0
2024-06-17 09:30:00,132.93,133.73,130.73,132.46,51401648.0,132.8889,133.6886,130.6896,132.419,51401648.0
2024-06-17 10:00:00,132.47,132.6,129.58,130.23,28487087.0,132.429,132.559,129.5399,130.1897,28487087.0
2024-06-17 10:30:00,130.31,131.08,130.17,130.42,16990351.0,130.2697,131.0395,130.1297,130.3797,16990351.0
2024-06-17 11:00:00,130.42,131.46,130.42,131.21,13580579.0,130.3797,131.4193,130.3797,131.1694,13580579.0
2024-06-17 11:30:00,131.22,131.43,130.45,130.94,10285107.0,131.1794,131.3894,130.4097,130.8995,10285107.0
2024-06-17 12:00:00,130.93,132.0,130.61,131.98,11076377.0,130.8895,131.9592,130.5696,131.9392,11076377.0
2024-06-17 12:30:00,131.99,132.46,131.62,131.64,14513719.0,131.9492,132.419,131.5793,131.5993,14513719.0
2024-06-17 13:00:00,131.64,132.4,131.64,131.94,8900319.0,131.5993,132.3591,131.5993,131.8992,8900319.0
2024-06-17 13:30:00,131.94,132.35,131.83,132.15,8744134.0,131.8992,132.3091,131.7892,132.1091,8744134.0
2024-06-17 14:00:00,132.16,132.53,131.87,132.08,10415201.0,132.1191,132.489,131.8292,132.0392,10415201.0
2024-06-17 14:30:00,132.08,132.58,132.05,132.45,8887370.0,132.0392,132.539,132.0092,132.409,8887370.0
2024-06-17 15:00:00,132.44,132.49,132.02,132.25,8801156.0,132.399,132.449,131.9792,132.2091,8801156.0
2024-06-17 15:30:00,132.24,132.43,130.96,131.09,21685121.0,132.1991,132.389,130.9195,131.0495,21685121.0
2024-06-18 09:30:00,131.14,133.35,130.69,133.19,37505204.0,131.0994,133.3088,130.6496,133.1488,37505204.0
2024-06-18 10:00:00,133.19,133.72,132.7,133.06,23602692.0,133.1488,133.6787,132.659,133.0189,23602692.0
2024-06-18 10:30:00,133.07,133.48,132.9,133.18,13386348.0,133.0289,133.4387,132.8589,133.1388,13386348.0
2024-06-18 11:00:00,133.19,133.56,132.7,133.47,14557064.0,133.1488,133.5187,132.659,133.4287,14557064.0
2024-06-18 11:30:00,133.46,134.8,133.32,134.58,20800021.0,133.4187,134.7583,133.2788,134.5384,20800021.0
2024-06-18 12:00:00,134.58,134.65,134.02,134.45,10804644.0,134.5384,134.6084,133.9786,134.4084,10804644.0
2024-06-18 12:30:00,134.44,134.99,134.25,134.97,11675989.0,134.3984,134.9483,134.2085,134.9283,11675989.0
2024-06-18 13:00:00,134.97,135.73,134.9,135.62,16939155.0,134.9283,135.688,134.8583,135.5781,16939155.0
2024-06-18 13:30:00,135.63,136.25,135.43,135.74,15902530.0,135.5881,136.2079,135.3881,135.698,15902530.0
2024-06-18 14:00:00,135.75,136.33,135.07,135.88,18444336.0,135.708,136.2878,135.0282,135.838,18444336.0
2024-06-18 14:30:00,135.87,136.22,135.36,136.13,12153579.0,135.828,136.1779,135.3181,136.0879,12153579.0
2024-06-18 15:00:00,136.14,136.14,135.34,135.72,13583162.0,136.0979,136.0979,135.2981,135.678,13583162.0
2024-06-18 15:30:00,135.71,136.0,135.02,135.68,20980011.0,135.668,135.9579,134.9782,135.638,20980011.0
2024-06-20 09:30:00,139.8,140.76,138.59,140.0,52238499.0,139.7568,140.7165,138.5471,139.9567,52238499.0
2024-06-20 10:00:00,140.0,140.25,136.13,138.18,45873678.0,139.9567,140.2066,136.0879,138.1373,45873678.0
2024-06-20 10:30:00,138.16,139.3,137.85,139.0,23363064.0,138.1173,139.2569,137.8074,138.957,23363064.0
2024-06-20 11:00:00,139.0,139.53,138.51,138.99,16109720.0,138.957,139.4869,138.4672,138.947,16109720.0
2024-06-20 11:30:00,138.99,139.0,137.36,137.41,17299180.0,138.947,138.957,137.3175,137.3675,17299180.0
2024-06-20 12:00:00,137.41,137.47,134.07,134.15,31817861.0,137.3675,137.4275,134.0285,134.1085,31817861.0
2024-06-20 12:30:00,134.14,134.57,130.49,133.48,38433136.0,134.0985,134.5284,130.4496,133.4387,38433136.0
2024-06-20 13:00:00,133.49,133.5,130.55,131.24,27420607.0,133.4487,133.4587,130.5096,131.1994,27420607.0
2024-06-20 13:30:00,131.24,132.15,129.52,131.99,33950009.0,131.1994,132.1091,129.4799,131.9492,33950009.0
2024-06-20 14:00:00,132.0,133.3,131.73,133.11,20987521.0,131.9592,133.2588,131.6893,133.0688,20987521.0
2024-06-20 14:30:00,133.11,133.29,131.09,131.12,17026887.0,133.0688,133.2488,131.0495,131.0795,17026887.0
2024-06-20 15:00:00,131.12,131.63,129.82,131.3,22151004.0,131.0795,131.5893,129.7799,131.2594,22151004.0
2024-06-20 15:30:00,131.28,132.55,130.59,130.72,31255844.0,131.2394,132.509,130.5496,130.6796,31255844.0
2024-06-21 09:30:00,127.11,128.78,124.3,126.63,68668290.0,127.0707,128.7402,124.2616,126.5908,68668290.0
2024-06-21 10:00:00,126.62,127.37,125.55,125.68,31861262.0,126.5808,127.3306,125.5112,125.6411,31861262.0
2024-06-21 10:30:00,125.66,127.61,125.13,127.61,23199585.0,125.6211,127.5705,125.0913,127.5705,23199585.0
2024-06-21 11:00:00,127.6,128.89,127.21,128.29,27619799.0,127.5605,128.8501,127.1707,128.2503,27619799.0
2024-06-21 11:30:00,128.31,130.12,127.58,130.09,21935818.0,128.2703,130.0798,127.5405,130.0498,21935818.0
2024-06-21 12:00:00,130.09,130.63,128.65,129.09,22382608.0,130.0498,130.5896,128.6102,129.0501,22382608.0
2024-06-21 12:30:00,129.1,129.69,127.31,127.48,18363408.0,129.0601,129.6499,127.2706,127.4406,18363408.0
2024-06-21 13:00:00,127.46,127.97,126.47,126.85,17705705.0,127.4206,127.9304,126.4309,126.8108,17705705.0
2024-06-21 13:30:00,126.84,127.11,126.02,126.16,15935990.0,126.8008,127.0707,125.981,126.121,15935990.0
2024-06-21 14:00:00,126.16,126.81,126.1,126.67,14475640.0,126.121,126.7708,126.061,126.6308,14475640.0
2024-06-21 14:30:00,126.66,126.87,126.15,126.6,11904134.0,126.6208,126.8308,126.111,126.5609,11904134.0
2024-06-21 15:00:00,126.58,127.19,126.37,126.73,16092617.0,126.5409,127.1507,126.3309,126.6908,16092617.0
2024-06-21 15:30:00,126.73,127.01,125.08,127.01,34346439.0,126.6908,126.9707,125.0413,126.9707,34346439.0
2024-06-24 09:30:00,123.24,124.46,121.47,122.61,50844958.0,123.2019,124.4215,121.4324,122.5721,50844958.0
2024-06-24 10:00:00,122.61,123.9,120.74,120.89,32121958.0,122.5721,123.8617,120.7027,120.8526,32121958.0
2024-06-24 10:30:00,120.85,121.89,118.29,120.43,53695557.0,120.8126,121.8523,118.2534,120.3928,53695557.0
2024-06-24 11:00:00,120.43,120.85,118.82,119.82,30374236.0,120.3928,120.8126,118.7833,119.7829,30374236.0
2024-06-24 11:30:00,119.81,120.95,119.37,120.94,18544395.0,119.773,120.9126,119.3331,120.9026,18544395.0
2024-06-24 12:00:00,120.94,121.15,119.77,120.76,19344899.0,120.9026,121.1125,119.733,120.7227,19344899.0
2024-06-24 12:30:00,120.75,121.32,119.87,119.88,16412790.0,120.7127,121.2825,119.8329,119.8429,16412790.0
2024-06-24 13:00:00,119.88,120.34,119.0,119.32,17764819.0,119.8429,120.3028,118.9632,119.2831,17764819.0
2024-06-24 13:30:00,119.32,119.93,119.1,119.6,12243311.0,119.2831,119.8929,119.0632,119.563,12243311.0
2024-06-24 14:00:00,119.62,119.7,118.51,118.67,18220771.0,119.583,119.663,118.4734,118.6333,18220771.0
2024-06-24 14:30:00,118.67,119.79,118.35,119.69,18835997.0,118.6333,119.753,118.3134,119.653,18835997.0
2024-06-24 15:00:00,119.69,120.68,119.6,120.38,17756360.0,119.653,120.6427,119.563,120.3428,17756360.0
2024-06-24 15:30:00,120.37,120.9,118.04,118.06,36425626.0,120.3328,120.8626,118.0035,118.0235,36425626.0
2024-06-25 09:30:00,121.13,122.44,119.32,121.85,59637590.0,121.0925,122.4021,119.2831,121.8123,59637590.0
2024-06-25 10:00:00,121.85,122.62,120.83,122.0,31009255.0,121.8123,122.5821,120.7926,121.9623,31009255.0
2024-06-25 10:30:00,121.98,122.34,121.42,121.95,19053650.0,121.9423,122.3022,121.3825,121.9123,19053650.0
2024-06-25 11:00:00,121.95,124.36,121.94,124.11,33355770.0,121.9123,124.3215,121.9023,124.0716,33355770.0
2024-06-25 11:30:00,124.09,125.38,123.91,125.36,24657182.0,124.0516,125.3412,123.8717,125.3212,24657182.0
2024-06-25 12:00:00,125.36,125.59,124.24,124.57,21186646.0,125.3212,125.5512,124.2016,124.5315,21186646.0
2024-06-25 12:30:00,124.57,125.31,123.51,123.86,19672477.0,124.5315,125.2713,123.4718,123.8217,19672477.0
2024-06-25 13:00:00,123.86,124.55,123.04,124.36,16921261.0,123.8217,124.5115,123.002,124.3215,16921261.0
2024-06-25 13:30:00,124.37,125.17,123.95,124.97,13248415.0,124.3315,125.1313,123.9117,124.9314,13248415.0
2024-06-25 14:00:00,124.95,125.15,124.33,125.13,11739573.0,124.9114,125.1113,124.2916,125.0913,11739573.0
2024-06-25 14:30:00,125.12,125.31,124.62,125.11,13198876.0,125.0813,125.2713,124.5815,125.0713,13198876.0
2024-06-25 15:00:00,125.1,126.36,124.78,126.32,17970898.0,125.0613,126.3209,124.7414,126.2809,17970898.0
2024-06-25 15:30:00,126.32,126.5,125.57,126.24,28961086.0,126.2809,126.4609,125.5312,126.201,28961086.0
2024-06-26 09:30:00,126.13,127.39,125.31,126.72,41179965.0,126.091,127.3506,125.2713,126.6808,41179965.0
2024-06-26 10:00:00,126.73,128.12,124.38,125.14,30919062.0,126.6908,128.0804,124.3415,125.1013,30919062.0
2024-06-26 10:30:00,125.1,125.86,123.94,124.01,26061649.0,125.0613,125.8211,123.9017,123.9717,26061649.0
2024-06-26 11:00:00,124.02,124.35,122.6,123.41,31202466.0,123.9816,124.3115,122.5621,123.3718,31202466.0
2024-06-26 11:30:00,123.42,124.71,122.91,124.47,16234486.0,123.3818,124.6714,122.872,124.4315,16234486.0
2024-06-26 12:00:00,124.47,124.99,123.51,124.46,14110771.0,124.4315,124.9513,123.4718,124.4215,14110771.0
2024-06-26 12:30:00,124.46,124.88,123.12,123.52,16098935.0,124.4215,124.8414,123.0819,123.4818,16098935.0
2024-06-26 13:00:00,123.5,124.22,123.35,123.87,11489903.0,123.4618,124.1816,123.3119,123.8317,11489903.0
2024-06-26 13:30:00,123.87,124.18,123.63,124.04,8890538.0,123.8317,124.1416,123.5918,124.0016,8890538.0
2024-06-26 14:00:00,124.04,124.05,123.27,123.6,10834883.0,124.0016,124.0116,123.2319,123.5618,10834883.0
2024-06-26 14:30:00,123.6,123.68,122.88,122.96,9854207.0,123.5618,123.6418,122.842,122.922,9854207.0
2024-06-26 15:00:00,122.96,124.45,122.86,124.39,13169900.0,122.922,124.4115,122.822,124.3515,13169900.0
2024-06-26 15:30:00,124.39,126.48,124.22,126.42,26490167.0,124.3515,126.4409,124.1816,126.3809,26490167.0
2024-06-27 09:30:00,124.09,126.41,123.75,124.42,36803879.0,124.0516,126.3709,123.7117,124.3815,36803879.0
2024-06-27 10:00:00,124.44,125.47,124.01,124.56,19222172.0,124.4015,125.4312,123.9717,124.5215,19222172.0
2024-06-27 10:30:00,124.56,124.96,123.46,124.23,16866973.0,124.5215,124.9214,123.4218,124.1916,16866973.0
2024-06-27 11:00:00,124.23,124.3,123.33,123.54,12941001.0,124.1916,124.2616,123.2919,123.5018,12941001.0
2024-06-27 11:30:00,123.53,123.66,122.95,123.46,15369447.0,123.4918,123.6218,122.912,123.4218,15369447.0
2024-06-27 12:00:00,123.46,124.18,123.21,124.16,11183258.0,123.4218,124.1416,123.1719,124.1216,11183258.0
2024-06-27 12:30:00,124.15,124.74,124.03,124.34,10312240.0,124.1116,124.7014,123.9916,124.3016,10312240.0
2024-06-27 13:00:00,124.32,124.81,124.08,124.61,7299804.0,124.2816,124.7714,124.0416,124.5715,7299804.0
2024-06-27 13:30:00,124.61,125.08,124.46,124.57,7834570.0,124.5715,125.0413,124.4215,124.5315,7834570.0
2024-06-27 14:00:00,124.57,124.77,124.19,124.53,7198003.0,124.5315,124.7314,124.1516,124.4915,7198003.0
2024-06-27 14:30:00,124.52,125.0,124.38,124.77,6728518.0,124.4815,124.9613,124.3415,124.7314,6728518.0
2024-06-27 15:00:00,124.79,124.82,123.86,124.31,9948852.0,124.7514,124.7814,123.8217,124.2716,9948852.0
2024-06-27 15:30:00,124.31,124.38,122.92,123.98,20860211.0,124.2716,124.3415,122.882,123.9417,20860211.0
2024-06-28 09:30:00,124.57,126.2,123.42,126.17,34382514.0,124.5315,126.161,123.3818,126.131,34382514.0
2024-06-28 10:00:00,126.18,127.71,126.15,126.81,30678834.0,126.141,127.6705,126.111,126.7708,30678834.0
2024-06-28 10:30:00,126.81,127.2,125.55,126.01,21540224.0,126.7708,127.1607,125.5112,125.971,21540224.0
2024-06-28 11:00:00,126.0,126.33,125.11,125.96,17232216.0,125.961,126.2909,125.0713,125.921,17232216.0
2024-06-28 11:30:00,125.96,126.49,125.88,126.11,12213355.0,125.921,126.4509,125.8411,126.071,12213355.0
2024-06-28 12:00:00,126.12,126.16,124.27,124.71,15863056.0,126.081,126.121,124.2316,124.6714,15863056.0
2024-06-28 12:30:00,124.71,124.84,122.89,123.66,19377331.0,124.6714,124.8014,122.852,123.6218,19377331.0
2024-06-28 13:00:00,123.65,124.48,123.19,124.09,11853265.0,123.6118,124.4415,123.1519,124.0516,11853265.0
2024-06-28 13:30:00,124.09,124.51,123.77,124.21,9489989.0,124.0516,124.4715,123.7317,124.1716,9489989.0
2024-06-28 14:00:00,124.2,124.59,123.82,123.96,9376975.0,124.1616,124.5515,123.7817,123.9217,9376975.0
2024-06-28 14:30:00,123.97,124.41,123.9,124.26,8383227.0,123.9317,124.3715,123.8617,124.2216,8383227.0
2024-06-28 15:00:00,124.26,124.42,123.86,123.87,9474734.0,124.2216,124.3815,123.8217,123.8317,9474734.0
2024-06-28 15:30:00,123.88,124.69,122.75,123.41,27686120.0,123.8417,124.6514,122.712,123.3718,27686120.0
2024-07-01 09:30:00,123.5,123.78,118.83,120.59,47988658.0,123.4618,123.7417,118.7933,120.5527,47988658.0
2024-07-01 10:00:00,120.6,122.33,119.59,121.86,31805426.0,120.5627,122.2922,119.553,121.8223,31805426.0
2024-07-01 10:30:00,121.88,122.77,121.32,122.0,20211791.0,121.8423,122.732,121.2825,121.9623,20211791.0
2024-07-01 11:00:00,122.0,124.25,121.64,124.1,18681077.0,121.9623,124.2116,121.6024,124.0616,18681077.0
2024-07-01 11:30:00,124.09,124.1,122.82,123.79,14878696.0,124.0516,124.0616,122.782,123.7517,14878696.0
2024-07-01 12:00:00,123.8,124.84,123.66,124.31,16065009.0,123.7617,124.8014,123.6218,124.2716,16065009.0
2024-07-01 12:30:00,124.32,124.41,123.57,123.8,10566643.0,124.2816,124.3715,123.5318,123.7617,10566643.0
2024-07-01 13:00:00,123.8,123.94,122.85,123.71,11212535.0,123.7617,123.9017,122.812,123.6717,11212535.0
2024-07-01 13:30:00,123.7,123.89,123.23,123.42,8584708.0,123.6617,123.8517,123.1919,123.3818,8584708.0
2024-07-01 14:00:00,123.44,124.5,123.14,124.02,12210598.0,123.4018,124.4615,123.1019,123.9816,12210598.0
2024-07-01 14:30:00,124.01,124.4,123.8,124.14,8194642.0,123.9717,124.3615,123.7617,124.1016,8194642.0
2024-07-01 15:00:00,124.14,124.71,123.89,124.29,9573526.0,124.1016,124.6714,123.8517,124.2516,9573526.0
2024-07-01 15:30:00,124.29,124.53,123.54,124.18,16485031.0,124.2516,124.4915,123.5018,124.1416,16485031.0
2024-07-02 09:30:00,121.11,123.41,121.03,122.59,34174207.0,121.0725,123.3718,120.9926,122.5521,34174207.0
2024-07-02 10:00:00,122.62,122.69,121.1,121.52,22174589.0,122.5821,122.6521,121.0626,121.4824,22174589.0
2024-07-02 10:30:00,121.51,122.24,121.19,121.72,14691791.0,121.4724,122.2022,121.1525,121.6824,14691791.0
2024-07-02 11:00:00,121.73,122.25,121.27,121.73,11865826.0,121.6924,122.2122,121.2325,121.6924,11865826.0
2024-07-02 11:30:00,121.74,122.42,121.56,121.68,10642344.0,121.7024,122.3821,121.5224,121.6424,10642344.0
2024-07-02 12:00:00,121.7,122.64,121.56,122.59,9004242.0,121.6624,122.6021,121.5224,122.5521,9004242.0
2024-07-02 12:30:00,122.6,123.07,122.45,122.93,9052304.0,122.5621,123.0319,122.4121,122.892,9052304.0
2024-07-02 13:00:00,122.92,123.36,122.68,123.0,8912184.0,122.882,123.3219,122.6421,122.962,8912184.0
2024-07-02 13:30:00,123.0,123.06,122.32,122.84,8372864.0,122.962,123.0219,122.2822,122.802,8372864.0
2024-07-02 14:00:00,122.83,122.95,122.51,122.72,5831099.0,122.792,122.912,122.4721,122.6821,5831099.0
2024-07-02 14:30:00,122.72,122.89,122.35,122.6,7047023.0,122.6821,122.852,122.3122,122.5621,7047023.0
2024-07-02 15:00:00,122.6,122.76,122.13,122.31,7627979.0,122.5621,122.722,122.0922,122.2722,7627979.0
2024-07-02 15:30:00,122.31,122.71,121.78,122.66,14706908.0,122.2722,122.6721,121.7423,122.6221,14706908.0
2024-07-03 09:30:00,121.66,122.77,121.52,122.24,25934967.0,121.6224,122.732,121.4824,122.2022,25934967.0
2024-07-03 10:00:00,122.25,122.65,121.36,121.79,17110714.0,122.2122,122.6121,121.3225,121.7523,17110714.0
2024-07-03 10:30:00,121.8,125.76,121.59,125.35,28591286.0,121.7623,125.7211,121.5524,125.3112,28591286.0
2024-07-03 11:00:00,125.36,126.13,124.47,126.04,24389563.0,125.3212,126.091,124.4315,126.001,24389563.0
2024-07-03 11:30:00,126.04,127.49,125.65,127.01,20489277.0,126.001,127.4506,125.6111,126.9707,20489277.0
2024-07-03 12:00:00,127.01,128.01,126.65,127.98,18583850.0,126.9707,127.9704,126.6108,127.9404,18583850.0
2024-07-03 12:30:00,127.98,128.28,126.37,128.28,29103452.0,127.9404,128.2403,126.3309,128.2403,29103452.0
2024-07-05 09:30:00,127.3,128.85,125.68,127.34,35255234.0,127.2606,128.8102,125.6411,127.3006,35255234.0
2024-07-05 10:00:00,127.32,127.64,126.19,127.12,16666525.0,127.2806,127.6005,126.151,127.0807,16666525.0
2024-07-05 10:30:00,127.12,127.53,126.34,126.63,12927446.0,127.0807,127.4906,126.3009,126.5908,12927446.0
2024-07-05 11:00:00,126.63,127.15,126.21,126.96,10851088.0,126.5908,127.1107,126.171,126.9207,10851088.0
2024-07-05 11:30:00,126.96,127.33,126.75,127.24,8888886.0,126.9207,127.2906,126.7108,127.2007,8888886.0
2024-07-05 12:00:00,127.25,128.47,127.23,128.08,13377636.0,127.2107,128.4303,127.1907,128.0404,13377636.0
2024-07-05 12:30:00,128.06,128.17,127.14,127.3,9121930.0,128.0204,128.1304,127.1007,127.2606,9121930.0
2024-07-05 13:00:00,127.3,127.7,126.87,127.44,7397182.0,127.2606,127.6605,126.8308,127.4006,7397182.0
2024-07-05 13:30:00,127.45,127.74,127.12,127.67,6968452.0,127.4106,127.7005,127.0807,127.6305,6968452.0
2024-07-05 14:00:00,127.67,127.73,126.91,126.94,6837432.0,127.6305,127.6905,126.8708,126.9007,6837432.0
2024-07-05 14:30:00,126.94,127.18,126.69,127.1,7992040.0,126.9007,127.1407,126.6508,127.0607,7992040.0
2024-07-05 15:00:00,127.1,127.24,126.87,127.03,6008461.0,127.0607,127.2007,126.8308,126.9907,6008461.0
2024-07-05 15:30:00,127.02,127.13,125.79,125.81,15950925.0,126.9807,127.0907,125.7511,125.7711,15950925.0
2024-07-08 09:30:00,127.49,130.77,127.04,130.52,44544541.0,127.4506,130.7296,127.0007,130.4796,44544541.0
2024-07-08 10:00:00,130.51,130.59,128.05,128.96,27194596.0,130.4696,130.5496,128.0104,128.9201,27194596.0
2024-07-08 10:30:00,128.96,129.32,127.14,127.59,19748782.0,128.9201,129.28,127.1007,127.5505,19748782.0
2024-07-08 11:00:00,127.57,128.83,127.37,128.71,13883252.0,127.5306,128.7902,127.3306,128.6702,13883252.0
2024-07-08 11:30:00,128.7,129.19,128.22,129.14,11086175.0,128.6602,129.1501,128.1804,129.1001,11086175.0
2024-07-08 12:00:00,129.13,129.14,128.06,128.37,9058608.0,129.0901,129.1001,128.0204,128.3303,9058608.0
2024-07-08 12:30:00,128.36,128.45,127.65,128.09,7603415.0,128.3203,128.4103,127.6105,128.0504,7603415.0
2024-07-08 13:00:00,128.1,128.76,127.98,128.76,6165215.0,128.0604,128.7202,127.9404,128.7202,6165215.0
2024-07-08 13:30:00,128.76,129.17,128.52,128.97,8251045.0,128.7202,129.1301,128.4803,128.9301,8251045.0
2024-07-08 14:00:00,128.97,129.2,128.55,129.03,6244963.0,128.9301,129.16,128.5102,128.9901,6244963.0
2024-07-08 14:30:00,129.02,129.03,128.23,128.71,6987634.0,128.9801,128.9901,128.1903,128.6702,6987634.0
2024-07-08 15:00:00,128.71,128.71,127.69,127.83,8445422.0,128.6702,128.6702,127.6505,127.7905,8445422.0
2024-07-08 15:30:00,127.84,128.39,127.68,128.19,14533091.0,127.8005,128.3503,127.6405,128.1504,14533091.0
2024-07-09 09:30:00,130.36,132.79,130.26,132.43,43548837.0,130.3197,132.7489,130.2197,132.389,43548837.0
2024-07-09 10:00:00,132.44,133.82,131.82,131.97,33908335.0,132.399,133.7786,131.7792,131.9292,33908335.0
2024-07-09 10:30:00,131.97,133.22,131.86,132.18,20201524.0,131.9292,133.1788,131.8192,132.1391,20201524.0
2024-07-09 11:00:00,132.17,132.5,131.36,131.57,15555865.0,132.1291,132.459,131.3194,131.5293,15555865.0
2024-07-09 11:30:00,131.58,131.76,130.88,131.42,12580116.0,131.5393,131.7193,130.8395,131.3794,12580116.0
2024-07-09 12:00:00,131.42,131.69,130.9,131.15,9993629.0,131.3794,131.6493,130.8595,131.1094,9993629.0
2024-07-09 12:30:00,131.14,131.28,128.65,130.2,22699063.0,131.0994,131.2394,128.6102,130.1597,22699063.0
2024-07-09 13:00:00,130.19,130.57,129.41,129.81,13008046.0,130.1497,130.5296,129.37,129.7699,13008046.0
2024-07-09 13:30:00,129.8,130.32,129.79,130.2,8728578.0,129.7599,130.2797,129.7499,130.1597,8728578.0
2024-07-09 14:00:00,130.19,130.44,129.93,130.16,6791697.0,130.1497,130.3997,129.8898,130.1198,6791697.0
2024-07-09 14:30:00,130.17,131.15,130.02,131.11,10886956.0,130.1297,131.1094,129.9798,131.0695,10886956.0
2024-07-09 15:00:00,131.1,131.39,130.5,130.75,11193184.0,131.0595,131.3494,130.4596,130.7096,11193184.0
2024-07-09 15:30:00,130.75,131.59,130.61,131.41,15981611.0,130.7096,131.5493,130.5696,131.3694,15981611.0
2024-07-10 09:30:00,134.03,134.23,132.42,133.24,33188223.0,133.9886,134.1885,132.3791,133.1988,33188223.0
2024-07-10 10:00:00,133.24,134.39,132.66,134.12,23175248.0,133.1988,134.3484,132.619,134.0785,23175248.0
2024-07-10 10:30:00,134.12,134.78,133.28,134.03,19850299.0,134.0785,134.7383,133.2388,133.9886,19850299.0
2024-07-10 11:00:00,134.03,134.25,133.39,134.14,11715881.0,133.9886,134.2085,133.3488,134.0985,11715881.0
2024-07-10 11:30:00,134.14,134.49,133.94,134.37,9439089.0,134.0985,134.4484,133.8986,134.3284,9439089.0
2024-07-10 12:00:00,134.38,134.83,134.13,134.73,10422212.0,134.3384,134.7883,134.0885,134.6883,10422212.0
2024-07-10 12:30:00,134.73,135.07,134.62,134.88,11569578.0,134.6883,135.0282,134.5784,134.8383,11569578.0
2024-07-10 13:00:00,134.88,134.94,134.1,134.64,9124512.0,134.8383,134.8983,134.0585,134.5984,9124512.0
2024-07-10 13:30:00,134.65,134.91,134.31,134.59,7336111.0,134.6084,134.8683,134.2685,134.5484,7336111.0
2024-07-10 14:00:00,134.59,134.69,134.33,134.43,5799864.0,134.5484,134.6484,134.2885,134.3884,5799864.0
2024-07-10 14:30:00,134.43,134.46,133.83,134.36,9062592.0,134.3884,134.4184,133.7886,134.3185,9062592.0
2024-07-10 15:00:00,134.35,134.7,134.1,134.68,8728991.0,134.3085,134.6583,134.0585,134.6384,8728991.0
2024-07-10 15:30:00,134.68,135.1,134.22,134.82,17952984.0,134.6384,135.0582,134.1785,134.7783,17952984.0
2024-07-11 09:30:00,135.76,136.15,133.17,134.21,37994779.0,135.718,136.1079,133.1288,134.1685,37994779.0
2024-07-11 10:00:00,134.19,134.26,130.26,131.82,34661193.0,134.1485,134.2185,130.2197,131.7792,34661193.0
2024-07-11 10:30:00,131.82,132.5,129.68,129.68,25645465.0,131.7792,132.459,129.6399,129.6399,25645465.0
2024-07-11 11:00:00,129.68,130.73,128.13,128.14,27437792.0,129.6399,130.6896,128.0904,128.1004,27437792.0
2024-07-11 11:30:00,128.13,128.8,127.6,128.37,25059574.0,128.0904,128.7602,127.5605,128.3303,25059574.0
2024-07-11 12:00:00,128.38,130.34,128.35,129.95,21535249.0,128.3403,130.2997,128.3103,129.9098,21535249.0
2024-07-11 12:30:00,129.94,129.99,128.12,128.19,13847342.0,129.8998,129.9498,128.0804,128.1504,13847342.0
2024-07-11 13:00:00,128.21,128.96,128.01,128.92,10903989.0,128.1704,128.9201,127.9704,128.8801,10903989.0
2024-07-11 13:30:00,128.93,128.95,127.42,127.43,11015085.0,128.8901,128.9101,127.3806,127.3906,11015085.0
2024-07-11 14:00:00,127.47,128.55,127.05,128.2,13086653.0,127.4306,128.5102,127.0107,128.1604,13086653.0
2024-07-11 14:30:00,128.19,129.45,128.14,129.22,12641344.0,128.1504,129.41,128.1004,129.18,12641344.0
2024-07-11 15:00:00,129.23,129.73,128.08,128.17,15134226.0,129.19,129.6899,128.0404,128.1304,15134226.0
2024-07-11 15:30:00,128.16,129.19,127.15,127.46,24509816.0,128.1204,129.1501,127.1107,127.4206,24509816.0
2024-07-12 09:30:00,128.27,130.05,127.22,129.91,35714698.0,128.2303,130.0098,127.1807,129.8698,35714698.0
2024-07-12 10:00:00,129.93,130.33,128.51,129.02,20729791.0,129.8898,130.2897,128.4703,128.9801,20729791.0
2024-07-12 10:30:00,129.03,131.05,128.7,130.83,19915484.0,128.9901,131.0095,128.6602,130.7895,19915484.0
2024-07-12 11:00:00,130.82,131.03,129.96,130.63,13917041.0,130.7795,130.9895,129.9198,130.5896,13917041.0
2024-07-12 11:30:00,130.63,130.76,129.71,129.8,8839943.0,130.5896,130.7196,129.6699,129.7599,8839943.0
2024-07-12 12:00:00,129.78,130.3,129.34,129.98,11448096.0,129.7399,130.2597,129.3,129.9398,11448096.0
2024-07-12 12:30:00,129.96,130.55,129.86,130.43,7509098.0,129.9198,130.5096,129.8198,130.3897,7509098.0
2024-07-12 13:00:00,130.43,130.95,130.25,130.94,6810878.0,130.3897,130.9095,130.2097,130.8995,6810878.0
2024-07-12 13:30:00,130.93,131.34,130.77,131.07,11384319.0,130.8895,131.2994,130.7296,131.0295,11384319.0
2024-07-12 14:00:00,131.07,131.5,130.83,131.45,9257248.0,131.0295,131.4593,130.7895,131.4094,9257248.0
2024-07-12 14:30:00,131.46,131.92,131.44,131.88,9374100.0,131.4193,131.8792,131.3994,131.8392,9374100.0
2024-07-12 15:00:00,131.87,131.88,130.68,131.05,12493478.0,131.8292,131.8392,130.6396,131.0095,12493478.0
2024-07-12 15:30:00,131.05,131.05,128.84,129.17,28040558.0,131.0095,131.0095,128.8002,129.1301,28040558.0
2024-07-15 09:30:00,130.62,131.39,128.05,128.78,30000379.0,130.5796,131.3494,128.0104,128.7402,30000379.0
2024-07-15 10:00:00,128.77,129.76,128.63,129.19,15118425.0,128.7302,129.7199,128.5902,129.1501,15118425.0
2024-07-15 10:30:00,129.22,130.2,129.15,129.82,11359894.0,129.18,130.1597,129.1101,129.7799,11359894.0
2024-07-15 11:00:00,129.81,130.69,129.71,129.79,11281940.0,129.7699,130.6496,129.6699,129.7499,11281940.0
2024-07-15 11:30:00,129.79,129.96,128.45,128.94,13210192.0,129.7499,129.9198,128.4103,128.9001,13210192.0
2024-07-15 12:00:00,128.94,129.11,127.26,128.34,14945834.0,128.9001,129.0701,127.2206,128.3003,14945834.0
2024-07-15 12:30:00,128.34,128.89,128.07,128.72,7271523.0,128.3003,128.8501,128.0304,128.6802,7271523.0
2024-07-15 13:00:00,128.71,128.75,127.8,128.11,9507214.0,128.6702,128.7102,127.7605,128.0704,9507214.0
2024-07-15 13:30:00,128.11,128.25,127.5,127.75,8624895.0,128.0704,128.2103,127.4606,127.7105,8624895.0
2024-07-15 14:00:00,127.76,128.0,127.38,127.9,8474243.0,127.7205,127.9604,127.3406,127.8605,8474243.0
2024-07-15 14:30:00,127.9,128.38,127.64,128.08,7398786.0,127.8605,128.3403,127.6005,128.0404,7398786.0
2024-07-15 15:00:00,128.07,128.5,127.81,128.17,7893894.0,128.0304,128.4603,127.7705,128.1304,7893894.0
2024-07-15 15:30:00,128.16,128.5,127.18,128.42,13827546.0,128.1204,128.4603,127.1407,128.3803,13827546.0
2024-07-16 09:30:00,128.44,129.04,125.75,126.12,27373755.0,128.4003,129.0001,125.7111,126.081,27373755.0
2024-07-16 10:00:00,126.12,126.42,124.58,125.86,26939631.0,126.081,126.3809,124.5415,125.8211,26939631.0
2024-07-16 10:30:00,125.86,126.65,125.65,125.87,13568458.0,125.8211,126.6108,125.6111,125.8311,13568458.0
2024-07-16 11:00:00,125.87,126.95,125.74,126.46,11745423.0,125.8311,126.9107,125.7011,126.4209,11745423.0
2024-07-16 11:30:00,126.45,126.95,126.23,126.66,7618301.0,126.4109,126.9107,126.191,126.6208,7618301.0
2024-07-16 12:00:00,126.66,126.87,125.26,125.48,10636111.0,126.6208,126.8308,125.2213,125.4412,10636111.0
2024-07-16 12:30:00,125.48,126.1,125.18,125.97,10033158.0,125.4412,126.061,125.1413,125.931,10033158.0
2024-07-16 13:00:00,125.96,126.34,125.53,125.99,7213121.0,125.921,126.3009,125.4912,125.951,7213121.0
2024-07-16 13:30:00,126.0,126.3,125.8,125.88,6079625.0,125.961,126.2609,125.7611,125.8411,6079625.0
2024-07-16 14:00:00,125.89,126.09,125.28,125.78,8973385.0,125.8511,126.051,125.2413,125.7411,8973385.0
2024-07-16 14:30:00,125.78,126.57,125.69,126.37,8370615.0,125.7411,126.5309,125.6511,126.3309,8370615.0
2024-07-16 15:00:00,126.37,126.45,125.59,125.97,7393491.0,126.3309,126.4109,125.5512,125.931,7393491.0
2024-07-16 15:30:00,125.97,126.65,125.52,126.32,14654113.0,125.931,126.6108,125.4812,126.2809,14654113.0
2024-07-17 09:30:00,121.35,121.85,119.85,119.88,42922168.0,121.3125,121.8123,119.8129,119.8429,42922168.0
2024-07-17 10:00:00,119.88,120.19,118.12,119.01,41314390.0,119.8429,120.1528,118.0835,118.9732,41314390.0
2024-07-17 10:30:00,119.01,120.34,118.98,119.56,23884897.0,118.9732,120.3028,118.9432,119.523,23884897.0
2024-07-17 11:00:00,119.56,120.0,119.28,119.78,16532677.0,119.523,119.9629,119.2431,119.743,16532677.0
2024-07-17 11:30:00,119.79,120.0,118.6,119.2,17990483.0,119.753,119.9629,118.5633,119.1631,17990483.0
2024-07-17 12:00:00,119.2,119.28,117.45,117.83,20106695.0,119.1631,119.2431,117.4137,117.7936,20106695.0
2024-07-17 12:30:00,117.84,118.3,116.72,118.02,24796506.0,117.8036,118.2634,116.6839,117.9835,24796506.0
2024-07-17 13:00:00,118.02,118.48,117.71,118.24,15362241.0,117.9835,118.4434,117.6736,118.2034,15362241.0
2024-07-17 13:30:00,118.23,119.02,117.89,118.03,14749306.0,118.1934,118.9832,117.8535,117.9935,14749306.0
2024-07-17 14:00:00,118.04,118.61,117.84,118.45,11813745.0,118.0035,118.5733,117.8036,118.4134,11813745.0
2024-07-17 14:30:00,118.45,118.81,117.59,118.02,13228333.0,118.4134,118.7733,117.5536,117.9835,13228333.0
2024-07-17 15:00:00,118.03,118.95,118.0,118.93,14898009.0,117.9935,118.9132,117.9635,118.8932,14898009.0
2024-07-17 15:30:00,118.92,119.1,117.8,117.85,25651250.0,118.8832,119.0632,117.7636,117.8136,25651250.0
2024-07-18 09:30:00,121.89,122.4,118.83,120.41,41247612.0,121.8523,122.3622,118.7933,120.3728,41247612.0
2024-07-18 10:00:00,120.4,121.45,119.8,119.98,22284860.0,120.3628,121.4124,119.763,119.9429,22284860.0
2024-07-18 10:30:00,119.98,119.99,117.58,118.87,27955161.0,119.9429,119.9529,117.5436,118.8332,27955161.0
2024-07-18 11:00:00,118.88,119.1,116.56,116.85,22821410.0,118.8432,119.0632,116.524,116.8139,22821410.0
2024-07-18 11:30:00,116.86,118.82,116.61,118.04,20420082.0,116.8239,118.7833,116.5739,118.0035,20420082.0
2024-07-18 12:00:00,118.05,119.59,117.74,119.53,16027773.0,118.0135,119.553,117.7036,119.493,16027773.0
2024-07-18 12:30:00,119.53,120.73,119.26,120.71,14967638.0,119.493,120.6927,119.2231,120.6727,14967638.0
2024-07-18 13:00:00,120.71,121.38,119.8,120.44,14841764.0,120.6727,121.3425,119.763,120.4028,14841764.0
2024-07-18 13:30:00,120.45,120.94,119.65,119.86,11758456.0,120.4128,120.9026,119.613,119.8229,11758456.0
2024-07-18 14:00:00,119.87,120.81,119.5,120.32,10539202.0,119.8329,120.7726,119.463,120.2828,10539202.0
2024-07-18 14:30:00,120.31,120.55,119.78,120.32,9853846.0,120.2728,120.5127,119.743,120.2828,9853846.0
2024-07-18 15:00:00,120.31,120.56,118.95,119.83,13707851.0,120.2728,120.5227,118.9132,119.7929,13707851.0
2024-07-18 15:30:00,119.84,121.5,119.64,121.11,21133671.0,119.8029,121.4624,119.603,121.0725,21133671.0
2024-07-19 09:30:00,120.35,121.6,119.01,120.36,26797285.0,120.3128,121.5624,118.9732,120.3228,26797285.0
2024-07-19 10:00:00,120.36,120.75,119.12,119.2,14369733.0,120.3228,120.7127,119.0832,119.1631,14369733.0
2024-07-19 10:30:00,119.2,119.88,118.59,119.77,13469603.0,119.1631,119.8429,118.5533,119.733,13469603.0
2024-07-19 11:00:00,119.77,120.27,119.2,119.31,10215407.0,119.733,120.2328,119.1631,119.2731,10215407.0
2024-07-19 11:30:00,119.31,119.87,118.75,119.79,9507483.0,119.2731,119.8329,118.7133,119.753,9507483.0
2024-07-19 12:00:00,119.78,119.98,118.86,119.18,7563289.0,119.743,119.9429,118.8232,119.1431,7563289.0
2024-07-19 12:30:00,119.17,119.31,118.16,118.84,9418112.0,119.1331,119.2731,118.1235,118.8033,9418112.0
2024-07-19 13:00:00,118.84,118.94,117.37,118.02,10488875.0,118.8033,118.9032,117.3337,117.9835,10488875.0
2024-07-19 13:30:00,118.0,118.43,117.64,118.21,8447716.0,117.9635,118.3934,117.6036,118.1734,8447716.0
2024-07-19 14:00:00,118.2,118.5,117.91,117.99,6804484.0,118.1634,118.4634,117.8735,117.9535,6804484.0
2024-07-19 14:30:00,117.98,118.26,117.7,118.24,7443286.0,117.9435,118.2234,117.6636,118.2034,7443286.0
2024-07-19 15:00:00,118.25,118.85,118.2,118.78,10148429.0,118.2134,118.8132,118.1634,118.7433,10148429.0
2024-07-19 15:30:00,118.77,118.8,117.75,117.99,18174707.0,118.7333,118.7633,117.7136,117.9535,18174707.0
2024-07-22 09:30:00,120.35,123.28,119.86,122.48,39397981.0,120.3128,123.2419,119.8229,122.4421,39397981.0
2024-07-22 10:00:00,122.47,122.95,121.17,122.85,20085539.0,122.4321,122.912,121.1325,122.812,20085539.0
2024-07-22 10:30:00,122.86,123.17,121.89,122.09,15362526.0,122.822,123.1319,121.8523,122.0522,15362526.0
2024-07-22 11:00:00,122.1,122.66,120.65,120.8,14688900.0,122.0622,122.6221,120.6127,120.7626,14688900.0
2024-07-22 11:30:00,120.79,121.35,120.35,121.23,11310140.0,120.7526,121.3125,120.3128,121.1925,11310140.0
2024-07-22 12:00:00,121.23,121.92,120.9,121.77,8843628.0,121.1925,121.8823,120.8626,121.7323,8843628.0
2024-07-22 12:30:00,121.77,122.74,121.54,122.48,10043987.0,121.7323,122.702,121.5024,122.4421,10043987.0
2024-07-22 13:00:00,122.5,122.95,122.31,122.8,7909828.0,122.4621,122.912,122.2722,122.762,7909828.0
2024-07-22 13:30:00,122.81,123.23,122.6,123.06,10053233.0,122.772,123.1919,122.5621,123.0219,10053233.0
2024-07-22 14:00:00,123.07,124.07,123.05,123.52,13337812.0,123.0319,124.0316,123.0119,123.4818,13337812.0
2024-07-22 14:30:00,123.52,123.75,123.03,123.45,10676199.0,123.4818,123.7117,122.992,123.4118,10676199.0
2024-07-22 15:00:00,123.45,123.61,122.61,122.84,11093978.0,123.4118,123.5718,122.5721,122.802,11093978.0
2024-07-22 15:30:00,122.85,123.75,122.71,123.74,16314188.0,122.812,123.7117,122.6721,123.7017,16314188.0
2024-07-23 09:30:00,122.78,124.69,122.7,124.15,23377206.0,122.742,124.6514,122.6621,124.1116,23377206.0
2024-07-23 10:00:00,124.17,124.33,123.23,123.71,14365474.0,124.1316,124.2916,123.1919,123.6717,14365474.0
2024-07-23 10:30:00,123.71,123.85,122.9,123.31,12630913.0,123.6717,123.8117,122.862,123.2719,12630913.0
2024-07-23 11:00:00,123.3,124.43,123.01,124.02,12342416.0,123.2619,124.3915,122.972,123.9816,12342416.0
2024-07-23 11:30:00,124.03,124.14,123.4,123.43,8037516.0,123.9916,124.1016,123.3618,123.3918,8037516.0
2024-07-23 12:00:00,123.41,123.88,123.11,123.22,8765314.0,123.3718,123.8417,123.0719,123.1819,8765314.0
2024-07-23 12:30:00,123.24,123.53,122.51,122.87,7715953.0,123.2019,123.4918,122.4721,122.832,7715953.0
2024-07-23 13:00:00,122.87,123.13,122.43,122.86,7566346.0,122.832,123.0919,122.3921,122.822,7566346.0
2024-07-23 13:30:00,122.87,123.1,122.6,122.92,5373758.0,122.832,123.0619,122.5621,122.882,5373758.0
2024-07-23 14:00:00,122.92,123.01,122.1,122.3,6612587.0,122.882,122.972,122.0622,122.2622,6612587.0
2024-07-23 14:30:00,122.3,122.61,122.21,122.54,5326950.0,122.2622,122.5721,122.1722,122.5021,5326950.0
2024-07-23 15:00:00,122.54,123.05,122.48,122.91,6967257.0,122.5021,123.0119,122.4421,122.872,6967257.0
2024-07-23 15:30:00,122.9,122.99,122.22,122.43,10675626.0,122.862,122.952,122.1822,122.3921,10675626.0
2024-07-24 09:30:00,119.19,119.95,117.39,118.72,33012573.0,119.1531,119.9129,117.3537,118.6833,33012573.0
2024-07-24 10:00:00,118.73,119.43,118.2,118.52,15996129.0,118.6933,119.3931,118.1634,118.4834,15996129.0
2024-07-24 10:30:00,118.52,118.89,117.56,118.1,13640560.0,118.4834,118.8532,117.5236,118.0635,13640560.0
2024-07-24 11:00:00,118.09,118.27,117.55,118.0,11118451.0,118.0535,118.2334,117.5137,117.9635,11118451.0
2024-07-24 11:30:00,117.99,118.12,116.8,116.86,13273736.0,117.9535,118.0835,116.7639,116.8239,13273736.0
2024-07-24 12:00:00,116.87,116.87,115.55,115.92,21002392.0,116.8339,116.8339,115.5143,115.8842,21002392.0
2024-07-24 12:30:00,115.92,116.69,115.67,116.38,13493596.0,115.8842,116.6539,115.6342,116.344,13493596.0
2024-07-24 13:00:00,116.38,117.26,116.13,116.84,11776492.0,116.344,117.2237,116.0941,116.8039,11776492.0
2024-07-24 13:30:00,116.84,117.33,116.32,116.36,9771487.0,116.8039,117.2937,116.284,116.324,9771487.0
2024-07-24 14:00:00,116.36,116.47,115.79,115.88,11903587.0,116.324,116.434,115.7542,115.8442,11903587.0
2024-07-24 14:30:00,115.87,116.1,114.41,114.91,18809009.0,115.8342,116.0641,114.3746,114.8745,18809009.0
2024-07-24 15:00:00,114.91,115.29,113.89,114.0,18675165.0,114.8745,115.2543,113.8548,113.9647,18675165.0
2024-07-24 15:30:00,114.02,115.74,113.44,114.48,35320043.0,113.9847,115.7042,113.4049,114.4446,35320043.0
2024-07-25 09:30:00,113.07,113.91,108.91,109.79,52232771.0,113.035,113.8748,108.8763,109.7561,52232771.0
2024-07-25 10:00:00,109.78,111.57,106.3,111.36,67684082.0,109.7461,111.5355,106.2671,111.3256,67684082.0
2024-07-25 10:30:00,111.36,115.77,110.59,115.48,50164062.0,111.3256,115.7342,110.5558,115.4443,50164062.0
2024-07-25 11:00:00,115.47,115.65,113.33,114.63,27412995.0,115.4343,115.6142,113.295,114.5946,27412995.0
2024-07-25 11:30:00,114.64,115.04,112.93,114.84,19692958.0,114.6046,115.0044,112.8951,114.8045,19692958.0
2024-07-25 12:00:00,114.84,116.25,113.87,116.04,22123148.0,114.8045,116.2141,113.8348,116.0041,22123148.0
2024-07-25 12:30:00,116.05,116.58,115.54,116.05,15918271.0,116.0141,116.544,115.5043,116.0141,15918271.0
2024-07-25 13:00:00,116.05,116.63,114.37,114.81,15715551.0,116.0141,116.5939,114.3346,114.7745,15715551.0
2024-07-25 13:30:00,114.82,115.82,114.4,115.64,11803427.0,114.7845,115.7842,114.3646,115.6042,11803427.0
2024-07-25 14:00:00,115.64,115.78,114.1,114.81,12394205.0,115.6042,115.7442,114.0647,114.7745,12394205.0
2024-07-25 14:30:00,114.8,115.23,113.55,113.94,15668566.0,114.7645,115.1944,113.5149,113.9048,15668566.0
2024-07-25 15:00:00,113.93,115.25,113.59,114.75,14204166.0,113.8948,115.2144,113.5549,114.7145,14204166.0
2024-07-25 15:30:00,114.76,115.02,112.08,112.21,28188652.0,114.7245,114.9844,112.0453,112.1753,28188652.0
2024-07-26 09:30:00,116.18,116.2,113.5,114.69,35390710.0,116.1441,116.1641,113.4649,114.6545,35390710.0
2024-07-26 10:00:00,114.66,115.12,113.1,113.81,23837915.0,114.6245,115.0844,113.065,113.7748,23837915.0
2024-07-26 10:30:00,113.83,113.93,112.01,113.25,22808507.0,113.7948,113.8948,111.9754,113.215,22808507.0
2024-07-26 11:00:00,113.24,113.77,112.45,112.61,14391728.0,113.205,113.7348,112.4152,112.5752,14391728.0
2024-07-26 11:30:00,112.61,113.72,112.6,113.01,13186207.0,112.5752,113.6848,112.5652,112.9751,13186207.0
2024-07-26 12:00:00,113.01,114.13,112.81,113.79,12648210.0,112.9751,114.0947,112.7751,113.7548,12648210.0
2024-07-26 12:30:00,113.8,114.55,113.74,114.2,12606354.0,113.7648,114.5146,113.7048,114.1647,12606354.0
2024-07-26 13:00:00,114.2,114.49,114.0,114.27,7944627.0,114.1647,114.4546,113.9647,114.2347,7944627.0
2024-07-26 13:30:00,114.27,114.44,112.67,113.39,14828741.0,114.2347,114.4046,112.6352,113.3549,14828741.0
2024-07-26 14:00:00,113.39,113.75,112.99,113.1,8655174.0,113.3549,113.7148,112.9551,113.065,8655174.0
2024-07-26 14:30:00,113.09,113.44,112.51,112.71,9481116.0,113.055,113.4049,112.4752,112.6751,9481116.0
2024-07-26 15:00:00,112.71,112.94,111.58,112.87,17101585.0,112.6751,112.9051,111.5455,112.8351,17101585.0
2024-07-26 15:30:00,112.87,113.17,112.09,113.06,19586627.0,112.8351,113.135,112.0553,113.025,19586627.0
2024-07-29 09:30:00,113.69,116.28,113.32,115.31,33620324.0,113.6548,116.244,113.285,115.2743,33620324.0
2024-07-29 10:00:00,115.31,115.9,114.17,114.93,19616730.0,115.2743,115.8642,114.1347,114.8945,19616730.0
2024-07-29 10:30:00,114.94,115.0,112.83,112.88,16474474.0,114.9045,114.9644,112.7951,112.8451,16474474.0
2024-07-29 11:00:00,112.89,113.37,111.75,112.53,19223725.0,112.8551,113.3349,111.7154,112.4952,19223725.0
2024-07-29 11:30:00,112.53,113.29,111.43,113.01,16343348.0,112.4952,113.255,111.3955,112.9751,16343348.0
2024-07-29 12:00:00,113.02,113.53,112.73,112.95,11641465.0,112.9851,113.4949,112.6951,112.9151,11641465.0
2024-07-29 12:30:00,112.95,113.71,112.77,113.12,9756898.0,112.9151,113.6748,112.7351,113.085,9756898.0
2024-07-29 13:00:00,113.12,113.42,112.11,112.11,9654472.0,113.085,113.3849,112.0753,112.0753,9654472.0
2024-07-29 13:30:00,112.13,112.85,111.95,112.22,9645694.0,112.0953,112.8151,111.9154,112.1853,9645694.0
2024-07-29 14:00:00,112.23,112.24,111.75,112.01,10461090.0,112.1953,112.2053,111.7154,111.9754,10461090.0
2024-07-29 14:30:00,112.0,112.08,111.3,111.95,10837019.0,111.9654,112.0453,111.2656,111.9154,10837019.0
2024-07-29 15:00:00,111.92,112.29,111.74,112.0,10712541.0,111.8854,112.2553,111.7054,111.9654,10712541.0
2024-07-29 15:30:00,111.99,112.19,111.38,111.55,14378709.0,111.9554,112.1553,111.3456,111.5155,14378709.0
2024-07-30 09:30:00,111.52,111.99,108.11,108.17,38639032.0,111.4855,111.9554,108.0766,108.1366,38639032.0
2024-07-30 10:00:00,108.16,109.16,107.31,107.49,33792854.0,108.1266,109.1262,107.2768,107.4568,33792854.0
2024-07-30 10:30:00,107.5,107.89,106.33,106.73,31414118.0,107.4668,107.8566,106.2971,106.697,31414118.0
2024-07-30 11:00:00,106.72,106.88,104.27,106.06,42040454.0,106.687,106.8469,104.2378,106.0272,42040454.0
2024-07-30 11:30:00,106.06,106.11,103.91,104.54,31794037.0,106.0272,106.0772,103.8779,104.5077,31794037.0
2024-07-30 12:00:00,104.55,105.34,104.01,104.59,23097287.0,104.5177,105.3074,103.9778,104.5577,23097287.0
2024-07-30 12:30:00,104.59,104.89,102.54,102.62,24990699.0,104.5577,104.8576,102.5083,102.5883,24990699.0
2024-07-30 13:00:00,102.62,105.35,102.62,105.34,28284347.0,102.5883,105.3174,102.5883,105.3074,28284347.0
2024-07-30 13:30:00,105.33,106.09,104.76,105.33,21641468.0,105.2974,106.0572,104.7276,105.2974,21641468.0
2024-07-30 14:00:00,105.33,106.29,104.86,105.93,17895698.0,105.2974,106.2571,104.8276,105.8972,17895698.0
2024-07-30 14:30:00,105.93,106.48,104.88,105.22,17298103.0,105.8972,106.4471,104.8476,105.1875,17298103.0
2024-07-30 15:00:00,105.22,105.26,104.27,104.47,20122610.0,105.1875,105.2275,104.2378,104.4377,20122610.0
2024-07-30 15:30:00,104.47,104.71,103.41,103.71,37603418.0,104.4377,104.6776,103.378,103.6779,37603418.0
2024-07-31 09:30:00,112.9,114.87,110.88,114.43,69839175.0,112.8651,114.8345,110.8457,114.3946,69839175.0
2024-07-31 10:00:00,114.42,115.77,113.81,114.1,36850941.0,114.3846,115.7342,113.7748,114.0647,36850941.0
2024-07-31 10:30:00,114.13,115.4,114.05,114.77,23901920.0,114.0947,115.3643,114.0147,114.7345,23901920.0
2024-07-31 11:00:00,114.76,115.89,114.44,115.74,20029255.0,114.7245,115.8542,114.4046,115.7042,20029255.0
2024-07-31 11:30:00,115.73,116.47,115.49,115.63,20978231.0,115.6942,116.434,115.4543,115.5942,20978231.0
2024-07-31 12:00:00,115.62,116.46,115.41,115.42,15766808.0,115.5842,116.424,115.3743,115.3843,15766808.0
2024-07-31 12:30:00,115.43,115.44,114.74,114.95,15328028.0,115.3943,115.4043,114.7045,114.9145,15328028.0
2024-07-31 13:00:00,114.94,116.03,114.89,115.52,13326013.0,114.9045,115.9941,114.8545,115.4843,13326013.0
2024-07-31 13:30:00,115.53,115.74,114.25,114.88,16693378.0,115.4943,115.7042,114.2147,114.8445,16693378.0
2024-07-31 14:00:00,114.9,116.43,114.42,116.24,15921109.0,114.8645,116.394,114.3846,116.2041,15921109.0
2024-07-31 14:30:00,116.24,118.34,116.11,117.91,32078582.0,116.2041,118.3034,116.0741,117.8735,32078582.0
2024-07-31 15:00:00,117.91,117.94,115.92,116.08,25770659.0,117.8735,117.9035,115.8842,116.0441,25770659.0
2024-07-31 15:30:00,116.11,117.59,116.01,117.12,30960434.0,116.0741,117.5536,115.9741,117.0838,30960434.0
2024-08-01 09:30:00,117.52,120.16,116.68,118.89,48370861.0,117.4837,120.1228,116.6439,118.8532,48370861.0
2024-08-01 10:00:00,118.88,119.27,116.3,116.39,32332139.0,118.8432,119.2331,116.264,116.354,32332139.0
2024-08-01 10:30:00,116.41,116.76,113.53,113.97,36060241.0,116.374,116.7239,113.4949,113.9348,36060241.0
2024-08-01 11:00:00,113.98,114.8,113.06,114.23,26590013.0,113.9448,114.7645,113.025,114.1947,26590013.0
2024-08-01 11:30:00,114.23,114.35,111.89,112.69,29119562.0,114.1947,114.3146,111.8554,112.6552,29119562.0
2024-08-01 12:00:00,112.69,113.85,111.67,112.01,20228047.0,112.6552,113.8148,111.6355,111.9754,20228047.0
2024-08-01 12:30:00,112.01,112.16,110.72,111.25,24576981.0,111.9754,112.1253,110.6858,111.2156,24576981.0
2024-08-01 13:00:00,111.24,111.54,108.43,109.01,32414095.0,111.2056,111.5055,108.3965,108.9763,32414095.0
2024-08-01 13:30:00,109.02,109.76,107.41,109.73,32659366.0,108.9863,109.7261,107.3768,109.6961,32659366.0
2024-08-01 14:00:00,109.72,109.97,107.0,107.59,28281669.0,109.6861,109.936,106.9669,107.5567,28281669.0
2024-08-01 14:30:00,107.58,108.29,106.81,107.07,27582388.0,107.5467,108.2565,106.777,107.0369,27582388.0
2024-08-01 15:00:00,107.06,108.65,107.0,108.36,26916622.0,107.0269,108.6164,106.9669,108.3265,26916622.0
2024-08-01 15:30:00,108.35,109.49,107.7,109.38,38967963.0,108.3165,109.4561,107.6667,109.3462,38967963.0
2024-08-02 09:30:00,103.76,107.5,102.7,104.06,61548724.0,103.7279,107.4668,102.6682,104.0278,61548724.0
2024-08-02 10:00:00,104.06,104.63,101.4,103.92,43663275.0,104.0278,104.5976,101.3686,103.8879,43663275.0
2024-08-02 10:30:00,103.92,105.36,102.48,103.83,30398161.0,103.8879,105.3274,102.4483,103.7979,30398161.0
2024-08-02 11:00:00,103.84,106.28,103.4,105.93,25503768.0,103.8079,106.2471,103.368,105.8972,25503768.0
2024-08-02 11:30:00,105.97,108.72,105.8,107.82,37373980.0,105.9372,108.6864,105.7673,107.7867,37373980.0
2024-08-02 12:00:00,107.83,107.97,105.73,107.23,25106394.0,107.7967,107.9366,105.6973,107.1968,25106394.0
2024-08-02 12:30:00,107.21,107.36,105.2,105.39,19442117.0,107.1768,107.3268,105.1675,105.3574,19442117.0
2024-08-02 13:00:00,105.4,106.5,104.75,104.84,16325974.0,105.3674,106.4671,104.7176,104.8076,16325974.0
2024-08-02 13:30:00,104.82,105.76,104.55,105.69,15663858.0,104.7876,105.7273,104.5177,105.6573,15663858.0
2024-08-02 14:00:00,105.7,106.37,104.72,106.07,16727797.0,105.6673,106.3371,104.6876,106.0372,16727797.0
2024-08-02 14:30:00,106.09,106.45,105.18,105.18,14990367.0,106.0572,106.4171,105.1475,105.1475,14990367.0
2024-08-02 15:00:00,105.19,106.12,105.19,106.04,15755317.0,105.1575,106.0872,105.1575,106.0072,15755317.0
2024-08-02 15:30:00,106.05,107.6,105.62,107.28,28383390.0,106.0172,107.5667,105.5873,107.2468,28383390.0
2024-08-05 09:30:00,92.11,100.3,90.79,99.47,73427657.0,92.0815,100.269,90.7619,99.4392,73427657.0
2024-08-05 10:00:00,99.48,102.37,97.22,98.9,47358396.0,99.4492,102.3383,97.1899,98.8694,47358396.0
2024-08-05 10:30:00,98.9,100.97,98.6,99.61,28840098.0,98.8694,100.9388,98.5695,99.5792,28840098.0
2024-08-05 11:00:00,99.57,102.2,99.09,100.63,28732758.0,99.5392,102.1684,99.0594,100.5989,28732758.0
2024-08-05 11:30:00,100.63,101.95,100.27,100.9,21566940.0,100.5989,101.9185,100.239,100.8688,21566940.0
2024-08-05 12:00:00,100.88,103.41,100.44,103.19,23700546.0,100.8488,103.378,100.4089,103.1581,23700546.0
2024-08-05 12:30:00,103.16,103.19,100.04,100.16,22598561.0,103.1281,103.1581,100.0091,100.129,22598561.0
2024-08-05 13:00:00,100.16,101.52,100.06,100.79,18767635.0,100.129,101.4886,100.0291,100.7588,18767635.0
2024-08-05 13:30:00,100.81,102.1,100.67,101.01,16299690.0,100.7788,102.0684,100.6389,100.9788,16299690.0
2024-08-05 14:00:00,101.01,101.13,100.01,100.53,15935437.0,100.9788,101.0987,99.9791,100.4989,15935437.0
2024-08-05 14:30:00,100.53,101.08,99.22,99.39,19294341.0,100.4989,101.0487,99.1893,99.3593,19294341.0
2024-08-05 15:00:00,99.39,100.17,98.56,99.99,23056581.0,99.3593,100.139,98.5295,99.9591,23056581.0
2024-08-05 15:30:00,99.98,100.74,98.81,100.74,33288118.0,99.9491,100.7088,98.7794,100.7088,33288118.0
2024-08-06 09:30:00,103.84,104.85,100.55,103.44,53749464.0,103.8079,104.8176,100.5189,103.408,53749464.0
2024-08-06 10:00:00,103.45,104.75,102.94,103.64,29401882.0,103.418,104.7176,102.9082,103.608,29401882.0
2024-08-06 10:30:00,103.66,106.36,103.2,105.28,31162757.0,103.6279,106.3271,103.1681,105.2474,31162757.0
2024-08-06 11:00:00,105.29,105.63,103.87,103.9,20898968.0,105.2574,105.5973,103.8379,103.8679,20898968.0
2024-08-06 11:30:00,103.9,105.38,103.87,105.28,16680481.0,103.8679,105.3474,103.8379,105.2474,16680481.0
2024-08-06 12:00:00,105.29,106.04,105.0,105.48,16376106.0,105.2574,106.0072,104.9675,105.4474,16376106.0
2024-08-06 12:30:00,105.49,107.44,105.39,107.15,19149343.0,105.4574,107.4068,105.3574,107.1169,19149343.0
2024-08-06 13:00:00,107.15,107.41,106.13,106.95,17921520.0,107.1169,107.3768,106.0972,106.9169,17921520.0
2024-08-06 13:30:00,106.95,107.05,106.2,106.75,12415122.0,106.9169,107.0169,106.1672,106.717,12415122.0
2024-08-06 14:00:00,106.75,107.55,106.51,107.15,13681512.0,106.717,107.5167,106.4771,107.1169,13681512.0
2024-08-06 14:30:00,107.16,107.71,106.73,106.76,14766077.0,107.1269,107.6767,106.697,106.727,14766077.0
2024-08-06 15:00:00,106.76,106.8,105.35,106.28,21190243.0,106.727,106.767,105.3174,106.2471,21190243.0
2024-08-06 15:30:00,106.28,106.7,104.0,104.01,29055991.0,106.2471,106.667,103.9678,103.9778,29055991.0
2024-08-07 09:30:00,107.81,108.68,105.72,106.44,48821422.0,107.7767,108.6464,105.6873,106.4071,48821422.0
2024-08-07 10:00:00,106.45,107.06,104.29,104.73,30565636.0,106.4171,107.0269,104.2578,104.6976,30565636.0
2024-08-07 10:30:00,104.73,106.23,104.45,105.45,22180453.0,104.6976,106.1972,104.4177,105.4174,22180453.0
2024-08-07 11:00:00,105.45,106.18,104.57,104.91,17195840.0,105.4174,106.1472,104.5377,104.8776,17195840.0
2024-08-07 11:30:00,104.91,105.14,103.51,104.16,18883811.0,104.8776,105.1075,103.478,104.1278,18883811.0
2024-08-07 12:00:00,104.16,104.3,102.75,103.8,17907450.0,104.1278,104.2677,102.7182,103.7679,17907450.0
2024-08-07 12:30:00,103.81,103.95,102.57,103.01,15615542.0,103.7779,103.9179,102.5383,102.9781,15615542.0
2024-08-07 13:00:00,102.97,103.24,101.57,102.26,18386163.0,102.9382,103.2081,101.5386,102.2284,18386163.0
2024-08-07 13:30:00,102.26,102.8,100.75,101.03,18166707.0,102.2284,102.7682,100.7188,100.9988,18166707.0
2024-08-07 14:00:00,101.04,101.4,99.41,100.4,26705386.0,101.0088,101.3686,99.3793,100.369,26705386.0
2024-08-07 14:30:00,100.4,100.5,99.26,99.76,22602200.0,100.369,100.4689,99.2293,99.7292,22602200.0
2024-08-07 15:00:00,99.76,101.39,99.72,100.38,23531682.0,99.7292,101.3586,99.6892,100.349,23531682.0
2024-08-07 15:30:00,100.36,100.58,98.69,98.75,32980889.0,100.329,100.5489,98.6595,98.7195,32980889.0
2024-08-08 09:30:00,102.0,102.1,97.52,100.24,50976031.0,101.9685,102.0684,97.4898,100.209,50976031.0
2024-08-08 10:00:00,100.25,102.17,99.95,102.04,32713466.0,100.219,102.1384,99.9191,102.0084,32713466.0
2024-08-08 10:30:00,102.04,103.0,101.51,102.45,29902291.0,102.0084,102.9681,101.4786,102.4183,29902291.0
2024-08-08 11:00:00,102.45,103.18,101.52,102.74,22688148.0,102.4183,103.1481,101.4886,102.7082,22688148.0
2024-08-08 11:30:00,102.75,103.53,102.52,103.09,19012866.0,102.7182,103.498,102.4883,103.0581,19012866.0
2024-08-08 12:00:00,103.09,104.15,103.03,103.76,19780561.0,103.0581,104.1178,102.9981,103.7279,19780561.0
2024-08-08 12:30:00,103.77,103.79,102.78,103.57,17801236.0,103.7379,103.7579,102.7482,103.538,17801236.0
2024-08-08 13:00:00,103.58,104.61,102.92,104.59,16152088.0,103.548,104.5777,102.8882,104.5577,16152088.0
2024-08-08 13:30:00,104.58,105.46,104.46,105.02,17298937.0,104.5477,105.4274,104.4277,104.9875,17298937.0
2024-08-08 14:00:00,105.02,105.5,104.61,104.82,14697013.0,104.9875,105.4674,104.5777,104.7876,14697013.0
2024-08-08 14:30:00,104.84,105.34,104.66,104.98,12749621.0,104.8076,105.3074,104.6276,104.9475,12749621.0
2024-08-08 15:00:00,104.98,104.99,103.91,104.2,17889382.0,104.9475,104.9575,103.8779,104.1678,17889382.0
2024-08-08 15:30:00,104.22,105.25,103.66,105.22,28070283.0,104.1878,105.2175,103.6279,105.1875,28070283.0
2024-08-09 09:30:00,105.64,106.6,103.76,103.82,41343339.0,105.6073,106.567,103.7279,103.7879,41343339.0
2024-08-09 10:00:00,103.81,106.04,103.43,104.19,32385684.0,103.7779,106.0072,103.398,104.1578,32385684.0
2024-08-09 10:30:00,104.19,105.47,103.87,104.89,21330099.0,104.1578,105.4374,103.8379,104.8576,21330099.0
2024-08-09 11:00:00,104.9,105.68,104.41,104.41,15991005.0,104.8676,105.6473,104.3777,104.3777,15991005.0
2024-08-09 11:30:00,104.42,104.79,103.86,103.97,15268743.0,104.3877,104.7576,103.8279,103.9378,15268743.0
2024-08-09 12:00:00,103.97,104.33,103.72,104.21,12701809.0,103.9378,104.2977,103.6879,104.1778,12701809.0
2024-08-09 12:30:00,104.21,104.6,104.05,104.39,11695556.0,104.1778,104.5677,104.0178,104.3577,11695556.0
2024-08-09 13:00:00,104.39,105.63,104.3,105.63,14585382.0,104.3577,105.5973,104.2677,105.5973,14585382.0
2024-08-09 13:30:00,105.63,105.83,104.84,105.23,13597324.0,105.5973,105.7973,104.8076,105.1975,13597324.0
2024-08-09 14:00:00,105.24,105.45,104.63,105.15,11767568.0,105.2075,105.4174,104.5976,105.1175,11767568.0
2024-08-09 14:30:00,105.15,105.32,104.56,104.77,10623594.0,105.1175,105.2874,104.5277,104.7376,10623594.0
2024-08-09 15:00:00,104.76,104.94,104.3,104.74,12268632.0,104.7276,104.9075,104.2677,104.7076,12268632.0
2024-08-09 15:30:00,104.74,105.04,104.21,104.71,17846638.0,104.7076,105.0075,104.1778,104.6776,17846638.0
2024-08-12 09:30:00,106.32,108.5,106.26,107.14,42976066.0,106.2871,108.4664,106.2271,107.1069,42976066.0
2024-08-12 10:00:00,107.15,111.07,107.02,110.06,41574847.0,107.1169,111.0357,106.9869,110.026,41574847.0
2024-08-12 10:30:00,110.06,110.49,109.24,109.44,22592582.0,110.026,110.4558,109.2062,109.4062,22592582.0
2024-08-12 11:00:00,109.45,110.69,108.6,109.23,25465654.0,109.4162,110.6558,108.5664,109.1962,25465654.0
2024-08-12 11:30:00,109.22,109.64,108.17,109.34,20944106.0,109.1862,109.6061,108.1366,109.3062,20944106.0
2024-08-12 12:00:00,109.34,109.85,108.81,109.84,14721013.0,109.3062,109.816,108.7764,109.806,14721013.0
2024-08-12 12:30:00,109.84,110.38,109.2,109.28,15477823.0,109.806,110.3459,109.1662,109.2462,15477823.0
2024-08-12 13:00:00,109.3,110.26,109.0,109.79,13464863.0,109.2662,110.2259,108.9663,109.7561,13464863.0
2024-08-12 13:30:00,109.79,110.12,109.06,109.59,11362625.0,109.7561,110.0859,109.0263,109.5561,11362625.0
2024-08-12 14:00:00,109.6,110.17,109.36,109.86,11217875.0,109.5661,110.1359,109.3262,109.826,11217875.0
2024-08-12 14:30:00,109.86,110.11,109.64,110.05,9790074.0,109.826,110.076,109.6061,110.016,9790074.0
2024-08-12 15:00:00,110.06,110.08,109.04,109.33,14230901.0,110.026,110.046,109.0063,109.2962,14230901.0
2024-08-12 15:30:00,109.34,109.7,108.68,109.12,21028436.0,109.3062,109.6661,108.6464,109.0863,21028436.0
2024-08-13 09:30:00,112.44,113.95,111.58,113.78,44440411.0,112.4052,113.9148,111.5455,113.7448,44440411.0
2024-08-13 10:00:00,113.79,114.62,113.71,113.83,26722583.0,113.7548,114.5846,113.6748,113.7948,26722583.0
2024-08-13 10:30:00,113.82,114.75,113.31,114.56,20885746.0,113.7848,114.7145,113.275,114.5246,20885746.0
2024-08-13 11:00:00,114.56,115.0,114.4,114.66,15413489.0,114.5246,114.9644,114.3646,114.6245,15413489.0
2024-08-13 11:30:00,114.65,114.91,113.94,113.98,14719399.0,114.6145,114.8745,113.9048,113.9448,14719399.0
2024-08-13 12:00:00,113.98,114.72,113.85,114.52,11668526.0,113.9448,114.6845,113.8148,114.4846,11668526.0
2024-08-13 12:30:00,114.52,115.13,114.33,115.11,11026473.0,114.4846,115.0944,114.2946,115.0744,11026473.0
2024-08-13 13:00:00,115.11,115.73,114.95,115.32,14754614.0,115.0744,115.6942,114.9145,115.2843,14754614.0
2024-08-13 13:30:00,115.33,115.55,114.43,115.27,13355465.0,115.2943,115.5143,114.3946,115.2344,13355465.0
2024-08-13 14:00:00,115.27,115.57,115.1,115.47,10507542.0,115.2344,115.5343,115.0644,115.4343,10507542.0
2024-08-13 14:30:00,115.48,116.18,115.24,115.99,12528224.0,115.4443,116.1441,115.2044,115.9541,12528224.0
2024-08-13 15:00:00,115.99,116.02,115.14,115.67,15158140.0,115.9541,115.9841,115.1044,115.6342,15158140.0
2024-08-13 15:30:00,115.67,116.23,115.38,116.17,22375432.0,115.6342,116.1941,115.3443,116.1341,22375432.0
2024-08-14 09:30:00,118.5,118.6,114.07,115.01,62344954.0,118.4634,118.5633,114.0347,114.9744,62344954.0
2024-08-14 10:00:00,115.03,116.08,114.51,115.78,27861678.0,114.9944,116.0441,114.4746,115.7442,27861678.0
2024-08-14 10:30:00,115.79,117.19,114.68,117.04,27131575.0,115.7542,117.1538,114.6445,117.0038,27131575.0
2024-08-14 11:00:00,117.04,117.36,116.61,117.19,18738992.0,117.0038,117.3237,116.5739,117.1538,18738992.0
2024-08-14 11:30:00,117.18,118.43,117.18,118.35,20134311.0,117.1438,118.3934,117.1438,118.3134,20134311.0
2024-08-14 12:00:00,118.34,118.47,116.55,117.11,20850407.0,118.3034,118.4334,116.514,117.0738,20850407.0
2024-08-14 12:30:00,117.12,117.42,116.22,116.7,15831216.0,117.0838,117.3837,116.1841,116.6639,15831216.0
2024-08-14 13:00:00,116.69,117.59,116.51,117.11,12402187.0,116.6539,117.5536,116.474,117.0738,12402187.0
2024-08-14 13:30:00,117.1,117.42,116.51,116.79,10028696.0,117.0638,117.3837,116.474,116.7539,10028696.0
2024-08-14 14:00:00,116.78,117.47,116.55,117.37,9131228.0,116.7439,117.4337,116.514,117.3337,9131228.0
2024-08-14 14:30:00,117.36,117.5,117.01,117.47,7835978.0,117.3237,117.4637,116.9738,117.4337,7835978.0
2024-08-14 15:00:00,117.47,117.68,116.75,117.11,11527651.0,117.4337,117.6436,116.7139,117.0738,11527651.0
2024-08-14 15:30:00,117.12,118.24,116.82,118.01,21608794.0,117.0838,118.2034,116.7839,117.9735,21608794.0
2024-08-15 09:30:00,118.72,120.55,117.47,120.55,45398574.0,118.6833,120.5127,117.4337,120.5127,45398574.0
2024-08-15 10:00:00,120.54,121.07,119.65,120.88,30357341.0,120.5027,121.0326,119.613,120.8426,30357341.0
2024-08-15 10:30:00,120.88,121.98,120.67,121.55,25129693.0,120.8426,121.9423,120.6327,121.5124,25129693.0
2024-08-15 11:00:00,121.55,122.49,121.43,122.02,21369465.0,121.5124,122.4521,121.3925,121.9823,21369465.0
2024-08-15 11:30:00,122.01,122.34,121.69,121.88,14473497.0,121.9723,122.3022,121.6524,121.8423,14473497.0
2024-08-15 12:00:00,121.89,122.49,121.77,122.46,12612797.0,121.8523,122.4521,121.7323,122.4221,12612797.0
2024-08-15 12:30:00,122.45,122.48,121.92,122.09,11462313.0,122.4121,122.4421,121.8823,122.0522,11462313.0
2024-08-15 13:00:00,122.09,122.39,121.84,122.04,10878191.0,122.0522,122.3522,121.8023,122.0023,10878191.0
2024-08-15 13:30:00,122.05,122.95,122.04,122.93,11333927.0,122.0123,122.912,122.0023,122.892,11333927.0
2024-08-15 14:00:00,122.94,123.24,122.7,122.93,14271639.0,122.902,123.2019,122.6621,122.892,14271639.0
2024-08-15 14:30:00,122.93,122.98,122.42,122.89,11888667.0,122.892,122.942,122.3821,122.852,11888667.0
2024-08-15 15:00:00,122.89,122.89,122.1,122.36,11450999.0,122.852,122.852,122.0622,122.3222,11450999.0
2024-08-15 15:30:00,122.35,122.97,122.11,122.94,22078340.0,122.3122,122.932,122.0722,122.902,22078340.0
2024-08-16 09:30:00,121.94,123.9,121.18,122.88,42754154.0,121.9023,123.8617,121.1425,122.842,42754154.0
2024-08-16 10:00:00,122.85,125.0,122.7,124.57,31471630.0,122.812,124.9613,122.6621,124.5315,31471630.0
2024-08-16 10:30:00,124.57,125.0,122.33,122.95,29066381.0,124.5315,124.9613,122.2922,122.912,29066381.0
2024-08-16 11:00:00,122.96,123.66,122.49,123.09,17849584.0,122.922,123.6218,122.4521,123.0519,17849584.0
2024-08-16 11:30:00,123.08,123.6,122.92,123.48,13955169.0,123.0419,123.5618,122.882,123.4418,13955169.0
2024-08-16 12:00:00,123.48,124.09,123.18,123.98,13127220.0,123.4418,124.0516,123.1419,123.9417,13127220.0
2024-08-16 12:30:00,123.99,124.57,123.79,124.43,11153275.0,123.9517,124.5315,123.7517,124.3915,11153275.0
2024-08-16 13:00:00,124.43,124.68,124.18,124.58,10750505.0,124.3915,124.6414,124.1416,124.5415,10750505.0
2024-08-16 13:30:00,124.57,124.76,124.14,124.52,10059333.0,124.5315,124.7214,124.1016,124.4815,10059333.0
2024-08-16 14:00:00,124.52,124.67,124.03,124.63,9658878.0,124.4815,124.6314,123.9916,124.5915,9658878.0
2024-08-16 14:30:00,124.63,124.7,124.24,124.58,8727381.0,124.5915,124.6614,124.2016,124.5415,8727381.0
2024-08-16 15:00:00,124.56,124.6,123.94,124.35,9792932.0,124.5215,124.5615,123.9017,124.3115,9792932.0
2024-08-16 15:30:00,124.36,124.58,123.85,124.58,17474659.0,124.3215,124.5415,123.8117,124.5415,17474659.0
2024-08-19 09:30:00,124.3,125.67,123.42,124.91,40188373.0,124.2616,125.6311,123.3818,124.8714,40188373.0
2024-08-19 10:00:00,124.92,125.25,123.81,124.95,26127776.0,124.8814,125.2113,123.7717,124.9114,26127776.0
2024-08-19 10:30:00,124.96,125.86,124.83,125.71,18175074.0,124.9214,125.8211,124.7914,125.6711,18175074.0
2024-08-19 11:00:00,125.7,126.57,125.61,126.39,17080918.0,125.6611,126.5309,125.5712,126.3509,17080918.0
2024-08-19 11:30:00,126.38,127.66,126.31,127.08,20081468.0,126.3409,127.6205,126.2709,127.0407,20081468.0
2024-08-19 12:00:00,127.08,127.21,126.7,127.05,13374509.0,127.0407,127.1707,126.6608,127.0107,13374509.0
2024-08-19 12:30:00,127.05,127.48,126.45,127.35,14195001.0,127.0107,127.4406,126.4109,127.3106,14195001.0
2024-08-19 13:00:00,127.34,128.0,127.29,127.92,12742727.0,127.3006,127.9604,127.2506,127.8804,12742727.0
2024-08-19 13:30:00,127.93,128.7,127.92,128.55,15054570.0,127.8904,128.6602,127.8804,128.5102,15054570.0
2024-08-19 14:00:00,128.56,129.29,128.55,129.22,17992797.0,128.5202,129.25,128.5102,129.18,17992797.0
2024-08-19 14:30:00,129.22,129.29,128.65,128.83,14684414.0,129.18,129.25,128.6102,128.7902,14684414.0
2024-08-19 15:00:00,128.83,129.08,128.58,129.08,13429809.0,128.7902,129.0401,128.5402,129.0401,13429809.0
2024-08-19 15:30:00,129.08,130.0,128.76,129.99,25929468.0,129.0401,129.9598,128.7202,129.9498,25929468.0
2024-08-20 09:30:00,128.4,129.88,128.19,129.5,42510837.0,128.3603,129.8398,128.1504,129.46,42510837.0
2024-08-20 10:00:00,129.5,129.58,126.67,127.31,36711606.0,129.46,129.5399,126.6308,127.2706,36711606.0
2024-08-20 10:30:00,127.32,127.87,125.89,126.97,30134539.0,127.2806,127.8305,125.8511,126.9307,30134539.0
2024-08-20 11:00:00,126.97,127.66,126.44,127.29,17080185.0,126.9307,127.6205,126.4009,127.2506,17080185.0
2024-08-20 11:30:00,127.28,128.4,127.21,128.37,15608985.0,127.2406,128.3603,127.1707,128.3303,15608985.0
2024-08-20 12:00:00,128.37,128.38,127.27,127.42,13056120.0,128.3303,128.3403,127.2306,127.3806,13056120.0
2024-08-20 12:30:00,127.42,127.62,126.82,126.89,11868883.0,127.3806,127.5805,126.7808,126.8508,11868883.0
2024-08-20 13:00:00,126.9,127.54,126.53,127.44,10467117.0,126.8608,127.5006,126.4909,127.4006,10467117.0
2024-08-20 13:30:00,127.46,127.75,127.21,127.43,7701203.0,127.4206,127.7105,127.1707,127.3906,7701203.0
2024-08-20 14:00:00,127.44,128.3,127.25,127.95,12316821.0,127.4006,128.2603,127.2107,127.9104,12316821.0
2024-08-20 14:30:00,127.96,128.56,127.77,128.1,11619114.0,127.9204,128.5202,127.7305,128.0604,11619114.0
2024-08-20 15:00:00,128.1,128.23,127.57,127.62,10192675.0,128.0604,128.1903,127.5306,127.5805,10192675.0
2024-08-20 15:30:00,127.64,127.85,127.12,127.27,16900033.0,127.6005,127.8105,127.0807,127.2306,16900033.0
2024-08-21 09:30:00,127.3,128.58,126.83,128.0,33927475.0,127.2606,128.5402,126.7908,127.9604,33927475.0
2024-08-21 10:00:00,127.99,128.88,127.75,128.04,24768529.0,127.9504,128.8401,127.7105,128.0004,24768529.0
2024-08-21 10:30:00,128.05,129.34,127.2,127.8,29550374.0,128.0104,129.3,127.1607,127.7605,29550374.0
2024-08-21 11:00:00,127.8,128.42,127.52,128.23,12919377.0,127.7605,128.3803,127.4806,128.1903,12919377.0
2024-08-21 11:30:00,128.23,128.24,127.41,127.56,10164685.0,128.1903,128.2003,127.3706,127.5206,10164685.0
2024-08-21 12:00:00,127.56,127.79,126.66,127.67,13868943.0,127.5206,127.7505,126.6208,127.6305,13868943.0
2024-08-21 12:30:00,127.66,128.05,127.43,127.98,8383544.0,127.6205,128.0104,127.3906,127.9404,8383544.0
2024-08-21 13:00:00,127.98,128.11,127.65,127.78,7019958.0,127.9404,128.0704,127.6105,127.7405,7019958.0
2024-08-21 13:30:00,127.79,128.34,127.77,128.28,7184577.0,127.7505,128.3003,127.7305,128.2403,7184577.0
2024-08-21 14:00:00,128.29,129.15,128.21,129.11,14919100.0,128.2503,129.1101,128.1704,129.0701,14919100.0
2024-08-21 14:30:00,129.09,129.35,128.18,128.28,14462822.0,129.0501,129.31,128.1404,128.2403,14462822.0
2024-08-21 15:00:00,128.28,128.41,127.66,128.22,12906529.0,128.2403,128.3703,127.6205,128.1804,12906529.0
2024-08-21 15:30:00,128.22,128.62,127.75,128.45,17604933.0,128.1804,128.5802,127.7105,128.4103,17604933.0
2024-08-22 09:30:00,130.04,130.75,129.25,129.89,38675082.0,129.9998,130.7096,129.21,129.8498,38675082.0
2024-08-22 10:00:00,129.91,129.98,128.23,129.15,28650266.0,129.8698,129.9398,128.1903,129.1101,28650266.0
2024-08-22 10:30:00,129.15,129.15,127.9,128.36,18481596.0,129.1101,129.1101,127.8605,128.3203,18481596.0
2024-08-22 11:00:00,128.36,129.03,127.79,127.87,15998691.0,128.3203,128.9901,127.7505,127.8305,15998691.0
2024-08-22 11:30:00,127.84,127.86,124.43,125.61,35383401.0,127.8005,127.8205,124.3915,125.5712,35383401.0
2024-08-22 12:00:00,125.6,126.84,125.27,126.58,20962457.0,125.5612,126.8008,125.2313,126.5409,20962457.0
2024-08-22 12:30:00,126.58,126.91,125.46,125.71,17906588.0,126.5409,126.8708,125.4212,125.6711,17906588.0
2024-08-22 13:00:00,125.73,126.37,125.36,126.2,13494347.0,125.6911,126.3309,125.3212,126.161,13494347.0
2024-08-22 13:30:00,126.19,126.3,123.8,124.38,21916198.0,126.151,126.2609,123.7617,124.3415,21916198.0
2024-08-22 14:00:00,124.39,124.9,123.82,124.9,16319115.0,124.3515,124.8614,123.7817,124.8614,16319115.0
2024-08-22 14:30:00,124.89,125.16,124.05,124.12,13172435.0,124.8514,125.1213,124.0116,124.0816,13172435.0
2024-08-22 15:00:00,124.12,125.0,123.38,123.51,19975135.0,124.0816,124.9613,123.3418,123.4718,19975135.0
2024-08-22 15:30:00,123.52,124.17,123.1,123.83,31901276.0,123.4818,124.1316,123.0619,123.7917,31901276.0
2024-08-23 09:30:00,125.85,127.54,125.22,127.41,37568246.0,125.8111,127.5006,125.1813,127.3706,37568246.0
2024-08-23 10:00:00,127.42,129.6,127.22,129.49,45968286.0,127.3806,129.5599,127.1807,129.45,45968286.0
2024-08-23 10:30:00,129.48,129.58,126.51,127.96,30054289.0,129.44,129.5399,126.4709,127.9204,30054289.0
2024-08-23 11:00:00,127.97,128.99,127.3,128.75,19664802.0,127.9304,128.9501,127.2606,128.7102,19664802.0
2024-08-23 11:30:00,128.75,129.18,127.83,128.13,14886994.0,128.7102,129.1401,127.7905,128.0904,14886994.0
2024-08-23 12:00:00,128.16,128.27,127.18,127.53,13889787.0,128.1204,128.2303,127.1407,127.4906,13889787.0
2024-08-23 12:30:00,127.51,128.01,126.62,127.37,13248340.0,127.4706,127.9704,126.5808,127.3306,13248340.0
2024-08-23 13:00:00,127.35,128.15,127.16,128.01,9679580.0,127.3106,128.1104,127.1207,127.9704,9679580.0
2024-08-23 13:30:00,128.02,128.44,127.96,128.16,8845809.0,127.9804,128.4003,127.9204,128.1204,8845809.0
2024-08-23 14:00:00,128.18,128.78,128.09,128.67,9371817.0,128.1404,128.7402,128.0504,128.6302,9371817.0
2024-08-23 14:30:00,128.68,128.8,128.12,128.28,8995136.0,128.6402,128.7602,128.0804,128.2403,8995136.0
2024-08-23 15:00:00,128.28,128.88,127.87,128.84,10999664.0,128.2403,128.8401,127.8305,128.8002,10999664.0
2024-08-23 15:30:00,128.83,129.32,128.17,129.28,22649122.0,128.7902,129.28,128.1304,129.24,22649122.0
2024-08-26 09:30:00,129.56,131.26,128.59,128.7,44961940.0,129.5199,131.2194,128.5502,128.6602,44961940.0
2024-08-26 10:00:00,128.7,128.87,126.66,126.85,36298714.0,128.6602,128.8302,126.6208,126.8108,36298714.0
2024-08-26 10:30:00,126.84,127.0,124.37,126.7,34634106.0,126.8008,126.9607,124.3315,126.6608,34634106.0
2024-08-26 11:00:00,126.69,127.37,126.24,127.06,20681539.0,126.6508,127.3306,126.201,127.0207,20681539.0
2024-08-26 11:30:00,127.06,127.44,126.12,126.44,15488105.0,127.0207,127.4006,126.081,126.4009,15488105.0
2024-08-26 12:00:00,126.44,127.14,125.93,127.04,13957859.0,126.4009,127.1007,125.8911,127.0007,13957859.0
2024-08-26 12:30:00,127.03,127.54,126.84,126.98,12605364.0,126.9907,127.5006,126.8008,126.9407,12605364.0
2024-08-26 13:00:00,126.98,127.02,126.09,126.49,13390889.0,126.9407,126.9807,126.051,126.4509,13390889.0
2024-08-26 13:30:00,126.49,126.62,125.76,126.02,11145874.0,126.4509,126.5808,125.7211,125.981,11145874.0
2024-08-26 14:00:00,126.03,126.68,125.55,126.59,13264438.0,125.991,126.6408,125.5112,126.5509,13264438.0
2024-08-26 14:30:00,126.59,126.99,126.33,126.99,10361878.0,126.5509,126.9507,126.2909,126.9507,10361878.0
2024-08-26 15:00:00,126.98,126.99,126.52,126.64,10464363.0,126.9407,126.9507,126.4809,126.6008,10464363.0
2024-08-26 15:30:00,126.65,126.88,126.12,126.46,20038048.0,126.6108,126.8408,126.081,126.4209,20038048.0
2024-08-27 09:30:00,125.05,127.6,123.88,126.84,46511909.0,125.0113,127.5605,123.8417,126.8008,46511909.0
2024-08-27 10:00:00,126.82,127.61,126.03,127.2,26986932.0,126.7808,127.5705,125.991,127.1607,26986932.0
2024-08-27 10:30:00,127.21,128.49,126.99,128.47,24876363.0,127.1707,128.4503,126.9507,128.4303,24876363.0
2024-08-27 11:00:00,128.48,128.98,127.94,128.12,20419984.0,128.4403,128.9401,127.9004,128.0804,20419984.0
2024-08-27 11:30:00,128.11,128.23,127.33,128.03,16342388.0,128.0704,128.1903,127.2906,127.9904,16342388.0
2024-08-27 12:00:00,128.02,128.23,127.6,127.97,10917254.0,127.9804,128.1903,127.5605,127.9304,10917254.0
2024-08-27 12:30:00,127.97,128.48,127.52,128.19,12107839.0,127.9304,128.4403,127.4806,128.1504,12107839.0
2024-08-27 13:00:00,128.19,128.95,128.16,128.81,10408026.0,128.1504,128.9101,128.1204,128.7702,10408026.0
2024-08-27 13:30:00,128.81,129.2,128.42,129.0,12674228.0,128.7702,129.16,128.3803,128.9601,12674228.0
2024-08-27 14:00:00,128.99,129.18,128.22,128.46,14189338.0,128.9501,129.1401,128.1804,128.4203,14189338.0
2024-08-27 14:30:00,128.47,128.79,128.12,128.61,10948641.0,128.4303,128.7502,128.0804,128.5702,10948641.0
2024-08-27 15:00:00,128.61,128.67,128.23,128.46,9388790.0,128.5702,128.6302,128.1903,128.4203,9388790.0
2024-08-27 15:30:00,128.46,128.75,128.2,128.34,18619582.0,128.4203,128.7102,128.1604,128.3003,18619582.0
2024-08-28 09:30:00,128.05,128.33,126.08,126.84,35503466.0,128.0104,128.2903,126.041,126.8008,35503466.0
2024-08-28 10:00:00,126.85,127.57,126.35,127.28,22713738.0,126.8108,127.5306,126.3109,127.2406,22713738.0
2024-08-28 10:30:00,127.27,127.57,125.1,125.1,24795211.0,127.2306,127.5306,125.0613,125.0613,24795211.0
2024-08-28 11:00:00,125.11,125.22,122.64,123.99,38876217.0,125.0713,125.1813,122.6021,123.9517,38876217.0
2024-08-28 11:30:00,123.97,125.64,123.91,125.54,26295885.0,123.9317,125.6011,123.8717,125.5012,26295885.0
2024-08-28 12:00:00,125.51,125.83,124.68,125.48,20143523.0,125.4712,125.7911,124.6414,125.4412,20143523.0
2024-08-28 12:30:00,125.47,126.03,125.28,125.89,16475099.0,125.4312,125.991,125.2413,125.8511,16475099.0
2024-08-28 13:00:00,125.88,126.01,125.07,125.68,14850689.0,125.8411,125.971,125.0313,125.6411,14850689.0
2024-08-28 13:30:00,125.67,125.87,123.88,124.07,16172393.0,125.6311,125.8311,123.8417,124.0316,16172393.0
2024-08-28 14:00:00,124.08,125.0,123.95,124.96,15029889.0,124.0416,124.9613,123.9117,124.9214,15029889.0
2024-08-28 14:30:00,124.96,125.97,124.42,125.87,16390920.0,124.9214,125.931,124.3815,125.8311,16390920.0
2024-08-28 15:00:00,125.86,126.35,125.52,126.16,22767007.0,125.8211,126.3109,125.4812,126.121,22767007.0
2024-08-28 15:30:00,126.16,126.68,125.4,125.57,31745797.0,126.121,126.6408,125.3612,125.5312,31745797.0
2024-08-29 09:30:00,121.38,124.43,119.67,123.13,66018434.0,121.3425,124.3915,119.633,123.0919,66018434.0
2024-08-29 10:00:00,123.13,123.68,119.23,120.74,44827877.0,123.0919,123.6418,119.1931,120.7027,44827877.0
2024-08-29 10:30:00,120.73,122.55,120.49,122.21,27684595.0,120.6927,122.5121,120.4527,122.1722,27684595.0
2024-08-29 11:00:00,122.2,122.54,120.73,120.99,20363655.0,122.1622,122.5021,120.6927,120.9526,20363655.0
2024-08-29 11:30:00,120.99,121.8,120.77,121.12,15606552.0,120.9526,121.7623,120.7327,121.0825,15606552.0
2024-08-29 12:00:00,121.11,121.84,121.06,121.29,12018499.0,121.0725,121.8023,121.0226,121.2525,12018499.0
2024-08-29 12:30:00,121.28,121.54,120.28,120.64,13279696.0,121.2425,121.5024,120.2428,120.6027,13279696.0
2024-08-29 13:00:00,120.64,121.15,120.23,120.63,11422637.0,120.6027,121.1125,120.1928,120.5927,11422637.0
2024-08-29 13:30:00,120.63,121.16,120.3,120.99,9903709.0,120.5927,121.1225,120.2628,120.9526,9903709.0
2024-08-29 14:00:00,121.0,121.0,119.01,119.22,19474377.0,120.9626,120.9626,118.9732,119.1831,19474377.0
2024-08-29 14:30:00,119.21,119.22,116.71,117.77,32316956.0,119.1731,119.1831,116.6739,117.7336,32316956.0
2024-08-29 15:00:00,117.76,118.46,117.31,117.93,21409477.0,117.7236,118.4234,117.2737,117.8935,21409477.0
2024-08-29 15:30:00,117.94,119.08,117.46,117.63,31416809.0,117.9035,119.0432,117.4237,117.5936,31416809.0
2024-08-30 09:30:00,119.47,121.16,118.49,120.92,45241169.0,119.4331,121.1225,118.4534,120.8826,45241169.0
2024-08-30 10:00:00,120.92,121.75,118.86,119.3,35361595.0,120.8826,121.7124,118.8232,119.2631,35361595.0
2024-08-30 10:30:00,119.3,120.21,118.29,118.48,22637428.0,119.2631,120.1728,118.2534,118.4434,22637428.0
2024-08-30 11:00:00,118.48,118.96,117.47,117.86,23486501.0,118.4434,118.9232,117.4337,117.8236,23486501.0
2024-08-30 11:30:00,117.85,118.52,117.22,118.25,18216035.0,117.8136,118.4834,117.1838,118.2134,18216035.0
2024-08-30 12:00:00,118.23,118.89,117.72,118.35,14184447.0,118.1934,118.8532,117.6836,118.3134,14184447.0
2024-08-30 12:30:00,118.34,118.53,117.84,118.47,12686509.0,118.3034,118.4933,117.8036,118.4334,12686509.0
2024-08-30 13:00:00,118.47,118.71,118.02,118.23,10066051.0,118.4334,118.6733,117.9835,118.1934,10066051.0
2024-08-30 13:30:00,118.23,118.58,118.03,118.17,8430763.0,118.1934,118.5433,117.9935,118.1335,8430763.0
2024-08-30 14:00:00,118.16,118.8,117.98,118.66,8906208.0,118.1235,118.7633,117.9435,118.6233,8906208.0
2024-08-30 14:30:00,118.66,119.23,118.61,119.03,12060982.0,118.6233,119.1931,118.5733,118.9932,12060982.0
2024-08-30 15:00:00,119.03,119.08,118.31,119.04,12524605.0,118.9932,119.0432,118.2734,119.0032,12524605.0
2024-08-30 15:30:00,119.04,119.59,118.37,119.38,23450607.0,119.0032,119.553,118.3334,119.3431,23450607.0
2024-09-03 09:30:00,116.01,116.21,112.01,112.91,55565367.0,115.9741,116.1741,111.9754,112.8751,55565367.0
2024-09-03 10:00:00,112.93,113.53,111.79,112.18,33294536.0,112.8951,113.4949,111.7554,112.1453,33294536.0
2024-09-03 10:30:00,112.17,112.2,109.61,109.77,45390696.0,112.1353,112.1653,109.5761,109.7361,45390696.0
2024-09-03 11:00:00,109.77,111.68,109.39,110.93,31135905.0,109.7361,111.6455,109.3562,110.8957,31135905.0
2024-09-03 11:30:00,110.92,111.42,110.32,110.36,16445692.0,110.8857,111.3855,110.2859,110.3259,16445692.0
2024-09-03 12:00:00,110.35,110.84,110.0,110.25,17940127.0,110.3159,110.8057,109.966,110.2159,17940127.0
2024-09-03 12:30:00,110.25,110.81,109.8,110.17,15942087.0,110.2159,110.7757,109.766,110.1359,15942087.0
2024-09-03 13:00:00,110.18,110.73,110.11,110.5,10727256.0,110.1459,110.6958,110.076,110.4658,10727256.0
2024-09-03 13:30:00,110.5,110.66,109.57,109.59,15339884.0,110.4658,110.6258,109.5361,109.5561,15339884.0
2024-09-03 14:00:00,109.59,109.64,108.01,108.29,28200023.0,109.5561,109.6061,107.9766,108.2565,28200023.0
2024-09-03 14:30:00,108.29,108.9,108.02,108.82,21064339.0,108.2565,108.8663,107.9866,108.7864,21064339.0
2024-09-03 15:00:00,108.82,109.21,108.17,108.3,21520584.0,108.7864,109.1762,108.1366,108.2665,21520584.0
2024-09-03 15:30:00,108.3,108.48,107.29,107.97,41311713.0,108.2665,108.4465,107.2568,107.9366,41311713.0
2024-09-04 09:30:00,105.4,107.9,104.12,106.94,62345566.0,105.3674,107.8666,104.0878,106.9069,62345566.0
2024-09-04 10:00:00,106.95,108.39,105.51,107.36,35753991.0,106.9169,108.3565,105.4774,107.3268,35753991.0
2024-09-04 10:30:00,107.35,109.79,107.2,109.67,29503904.0,107.3168,109.7561,107.1669,109.6361,29503904.0
2024-09-04 11:00:00,109.67,109.99,108.2,108.27,23557931.0,109.6361,109.956,108.1665,108.2365,23557931.0
2024-09-04 11:30:00,108.26,108.36,107.52,107.91,18473947.0,108.2265,108.3265,107.4868,107.8766,18473947.0
2024-09-04 12:00:00,107.9,108.86,107.61,108.68,13126089.0,107.8666,108.8263,107.5767,108.6464,13126089.0
2024-09-04 12:30:00,108.68,109.19,108.22,108.92,12734393.0,108.6464,109.1562,108.1865,108.8863,12734393.0
2024-09-04 13:00:00,108.92,109.51,108.72,109.01,12438517.0,108.8863,109.4761,108.6864,108.9763,12438517.0
2024-09-04 13:30:00,109.01,109.37,108.68,108.71,10706801.0,108.9763,109.3362,108.6464,108.6764,10706801.0
2024-09-04 14:00:00,108.72,108.77,107.72,108.11,13245059.0,108.6864,108.7364,107.6867,108.0766,13245059.0
2024-09-04 14:30:00,108.1,108.15,106.11,106.2,18750676.0,108.0666,108.1166,106.0772,106.1672,18750676.0
2024-09-04 15:00:00,106.2,106.44,105.4,105.95,20758976.0,106.1672,106.4071,105.3674,105.9172,20758976.0
2024-09-04 15:30:00,105.96,106.99,105.56,106.17,28869733.0,105.9272,106.9569,105.5274,106.1372,28869733.0
2024-09-05 09:30:00,104.97,108.99,104.76,108.86,50771724.0,104.9375,108.9563,104.7276,108.8263,50771724.0
2024-09-05 10:00:00,108.88,109.65,107.79,109.08,33352073.0,108.8463,109.6161,107.7567,109.0463,33352073.0
2024-09-05 10:30:00,109.11,109.34,107.65,107.68,20978725.0,109.0763,109.3062,107.6167,107.6467,20978725.0
2024-09-05 11:00:00,107.69,107.83,106.22,106.3,22942458.0,107.6567,107.7967,106.1872,106.2671,22942458.0
2024-09-05 11:30:00,106.31,107.04,106.07,106.34,16581122.0,106.2771,107.0069,106.0372,106.3071,16581122.0
2024-09-05 12:00:00,106.34,107.6,106.28,107.41,14521173.0,106.3071,107.5667,106.2471,107.3768,14521173.0
2024-09-05 12:30:00,107.42,107.71,106.68,106.94,11408100.0,107.3868,107.6767,106.647,106.9069,11408100.0
2024-09-05 13:00:00,106.94,107.14,106.31,106.34,8436768.0,106.9069,107.1069,106.2771,106.3071,8436768.0
2024-09-05 13:30:00,106.34,107.6,106.29,107.57,11160697.0,106.3071,107.5667,106.2571,107.5367,11160697.0
2024-09-05 14:00:00,107.57,107.75,106.87,106.98,10979545.0,107.5367,107.7167,106.837,106.9469,10979545.0
2024-09-05 14:30:00,106.98,107.54,106.76,107.22,9735932.0,106.9469,107.5067,106.727,107.1868,9735932.0
2024-09-05 15:00:00,107.23,107.25,106.55,107.18,9280473.0,107.1968,107.2168,106.5171,107.1469,9280473.0
2024-09-05 15:30:00,107.17,107.4,106.37,107.24,16747259.0,107.1369,107.3668,106.3371,107.2068,16747259.0
2024-09-06 09:30:00,108.06,108.15,104.13,104.17,47199662.0,108.0266,108.1166,104.0978,104.1378,47199662.0
2024-09-06 10:00:00,104.17,105.33,103.6,103.7,32635912.0,104.1378,105.2974,103.568,103.6679,32635912.0
2024-09-06 10:30:00,103.7,104.0,101.95,102.65,38264485.0,103.6679,103.9678,101.9185,102.6183,38264485.0
2024-09-06 11:00:00,102.64,103.75,102.13,102.32,27681250.0,102.6083,103.7179,102.0984,102.2884,27681250.0
2024-09-06 11:30:00,102.32,102.75,101.39,101.66,24778074.0,102.2884,102.7182,101.3586,101.6286,24778074.0
2024-09-06 12:00:00,101.66,102.27,100.95,101.84,21714137.0,101.6286,102.2384,100.9188,101.8085,21714137.0
2024-09-06 12:30:00,101.86,102.6,101.6,102.01,15272073.0,101.8285,102.5683,101.5686,101.9785,15272073.0
2024-09-06 13:00:00,102.01,103.27,101.85,102.62,16326270.0,101.9785,103.2381,101.8185,102.5883,16326270.0
2024-09-06 13:30:00,102.61,102.73,101.87,102.38,15117020.0,102.5783,102.6982,101.8385,102.3483,15117020.0
2024-09-06 14:00:00,102.39,102.61,101.78,102.01,11953539.0,102.3583,102.5783,101.7485,101.9785,11953539.0
2024-09-06 14:30:00,102.01,102.96,101.99,102.79,13176354.0,101.9785,102.9282,101.9585,102.7582,13176354.0
2024-09-06 15:00:00,102.78,103.57,102.74,103.39,18559293.0,102.7482,103.538,102.7082,103.358,18559293.0
2024-09-06 15:30:00,103.4,103.67,102.49,102.89,24428178.0,103.368,103.6379,102.4583,102.8582,24428178.0
2024-09-09 09:30:00,104.86,106.55,104.82,106.12,43820379.0,104.8276,106.5171,104.7876,106.0872,43820379.0
2024-09-09 10:00:00,106.12,106.3,104.84,105.04,22646276.0,106.0872,106.2671,104.8076,105.0075,22646276.0
2024-09-09 10:30:00,105.03,105.08,103.69,103.84,23161876.0,104.9975,105.0475,103.6579,103.8079,23161876.0
2024-09-09 11:00:00,103.85,104.97,103.75,104.93,15108664.0,103.8179,104.9375,103.7179,104.8976,15108664.0
2024-09-09 11:30:00,104.94,105.39,104.71,105.39,13858754.0,104.9075,105.3574,104.6776,105.3574,13858754.0
2024-09-09 12:00:00,105.39,105.68,105.05,105.57,9949916.0,105.3574,105.6473,105.0175,105.5374,9949916.0
2024-09-09 12:30:00,105.57,105.97,105.19,105.79,10658893.0,105.5374,105.9372,105.1575,105.7573,10658893.0
2024-09-09 13:00:00,105.79,106.2,105.66,105.95,10156031.0,105.7573,106.1672,105.6273,105.9172,10156031.0
2024-09-09 13:30:00,105.95,105.95,105.0,105.28,11339509.0,105.9172,105.9172,104.9675,105.2474,11339509.0
2024-09-09 14:00:00,105.28,105.48,104.91,104.94,9109640.0,105.2474,105.4474,104.8776,104.9075,9109640.0
2024-09-09 14:30:00,104.94,105.51,104.68,105.38,10388704.0,104.9075,105.4774,104.6476,105.3474,10388704.0
2024-09-09 15:00:00,105.37,105.89,104.99,105.8,9603696.0,105.3374,105.8573,104.9575,105.7673,9603696.0
2024-09-09 15:30:00,105.79,106.55,105.52,106.48,17762533.0,105.7573,106.5171,105.4874,106.4471,17762533.0
2024-09-10 09:30:00,107.81,109.4,106.53,106.99,44271727.0,107.7767,109.3662,106.4971,106.9569,44271727.0
2024-09-10 10:00:00,106.99,107.8,106.0,107.29,27483172.0,106.9569,107.7667,105.9672,107.2568,27483172.0
2024-09-10 10:30:00,107.3,107.55,106.41,106.87,16794753.0,107.2668,107.5167,106.3771,106.837,16794753.0
2024-09-10 11:00:00,106.87,107.37,106.55,107.12,12427802.0,106.837,107.3368,106.5171,107.0869,12427802.0
2024-09-10 11:30:00,107.1,107.44,105.25,105.28,17104089.0,107.0669,107.4068,105.2175,105.2474,17104089.0
2024-09-10 12:00:00,105.29,105.75,104.95,105.45,15440216.0,105.2574,105.7173,104.9175,105.4174,15440216.0
2024-09-10 12:30:00,105.45,106.25,105.41,105.81,11186886.0,105.4174,106.2171,105.3774,105.7773,11186886.0
2024-09-10 13:00:00,105.81,106.65,105.76,106.2,11094020.0,105.7773,106.617,105.7273,106.1672,11094020.0
2024-09-10 13:30:00,106.2,106.72,106.12,106.55,8395743.0,106.1672,106.687,106.0872,106.5171,8395743.0
2024-09-10 14:00:00,106.55,107.47,106.55,107.29,11823904.0,106.5171,107.4368,106.5171,107.2568,11823904.0
2024-09-10 14:30:00,107.29,107.58,107.05,107.13,8575735.0,107.2568,107.5467,107.0169,107.0969,8575735.0
2024-09-10 15:00:00,107.13,107.55,107.03,107.55,8529365.0,107.0969,107.5167,106.9969,107.5167,8529365.0
2024-09-10 15:30:00,107.55,108.18,107.33,108.02,18373226.0,107.5167,108.1465,107.2968,107.9866,18373226.0
2024-09-11 09:30:00,109.44,111.93,109.34,110.24,52389943.0,109.4062,111.8954,109.3062,110.2059,52389943.0
2024-09-11 10:00:00,110.27,110.48,108.47,109.32,30104122.0,110.2359,110.4458,108.4365,109.2862,30104122.0
2024-09-11 10:30:00,109.31,109.39,107.42,108.58,25671262.0,109.2762,109.3562,107.3868,108.5464,25671262.0
2024-09-11 11:00:00,108.56,109.45,108.2,109.32,19554691.0,108.5264,109.4162,108.1665,109.2862,19554691.0
2024-09-11 11:30:00,109.31,111.26,109.16,111.17,24044820.0,109.2762,111.2256,109.1262,111.1356,24044820.0
2024-09-11 12:00:00,111.17,112.87,111.01,112.83,30073102.0,111.1356,112.8351,110.9757,112.7951,30073102.0
2024-09-11 12:30:00,112.82,112.88,111.71,112.08,19527721.0,112.7851,112.8451,111.6755,112.0453,19527721.0
2024-09-11 13:00:00,112.08,113.9,112.04,113.86,25433913.0,112.0453,113.8648,112.0054,113.8248,25433913.0
2024-09-11 13:30:00,113.86,114.4,113.36,114.28,21330343.0,113.8248,114.3646,113.3249,114.2447,21330343.0
2024-09-11 14:00:00,114.28,115.37,114.21,115.28,23743121.0,114.2447,115.3343,114.1747,115.2444,23743121.0
2024-09-11 14:30:00,115.29,115.5,114.56,115.11,21012299.0,115.2543,115.4643,114.5246,115.0744,21012299.0
2024-09-11 15:00:00,115.11,116.14,114.76,115.98,22713155.0,115.0744,116.1041,114.7245,115.9441,22713155.0
2024-09-11 15:30:00,115.98,117.18,115.66,116.85,35385064.0,115.9441,117.1438,115.6242,116.8139,35385064.0
2024-09-12 09:30:00,116.84,118.27,115.38,118.26,50485913.0,116.8137,118.2434,115.354,118.2334,50485913.0
2024-09-12 10:00:00,118.26,119.82,117.79,119.61,35697849.0,118.2334,119.793,117.7635,119.583,35697849.0
2024-09-12 10:30:00,119.6,120.24,118.53,118.63,32292587.0,119.5731,120.2129,118.5033,118.6033,32292587.0
2024-09-12 11:00:00,118.64,119.79,118.28,118.67,21686409.0,118.6133,119.763,118.2533,118.6433,21686409.0
2024-09-12 11:30:00,118.67,119.08,117.77,118.15,19496917.0,118.6433,119.0532,117.7435,118.1234,19496917.0
2024-09-12 12:00:00,118.14,119.3,118.1,119.14,16161889.0,118.1134,119.2731,118.0734,119.1132,16161889.0
2024-09-12 12:30:00,119.14,119.44,118.47,119.44,12076752.0,119.1132,119.4131,118.4433,119.4131,12076752.0
2024-09-12 13:00:00,119.43,119.97,119.11,119.85,12941167.0,119.4031,119.943,119.0832,119.823,12941167.0
2024-09-12 13:30:00,119.86,120.79,119.46,120.65,18975570.0,119.833,120.7628,119.4331,120.6228,18975570.0
2024-09-12 14:00:00,120.65,120.74,120.03,120.41,15109647.0,120.6228,120.7128,120.003,120.3829,15109647.0
2024-09-12 14:30:00,120.4,120.49,119.1,120.32,17926518.0,120.3729,120.4629,119.0732,120.2929,17926518.0
2024-09-12 15:00:00,120.33,120.49,119.69,119.95,13510498.0,120.3029,120.4629,119.663,119.923,13510498.0
2024-09-12 15:30:00,119.96,120.1,119.02,119.18,22499917.0,119.933,120.0729,118.9932,119.1531,22499917.0
2024-09-13 09:30:00,119.05,119.96,118.35,118.68,32606270.0,119.0232,119.933,118.3233,118.6533,32606270.0
2024-09-13 10:00:00,118.68,119.69,118.02,118.37,24025454.0,118.6533,119.663,117.9934,118.3433,24025454.0
2024-09-13 10:30:00,118.37,119.44,117.6,119.4,22299905.0,118.3433,119.4131,117.5735,119.3731,22299905.0
2024-09-13 11:00:00,119.39,119.79,119.18,119.41,13858935.0,119.3631,119.763,119.1531,119.3831,13858935.0
2024-09-13 11:30:00,119.42,119.55,118.82,118.91,11386686.0,119.3931,119.5231,118.7932,118.8832,11386686.0
2024-09-13 12:00:00,118.9,119.24,118.3,118.72,13740908.0,118.8732,119.2131,118.2733,118.6933,13740908.0
2024-09-13 12:30:00,118.72,119.3,118.44,119.27,9627762.0,118.6933,119.2731,118.4133,119.2431,9627762.0
2024-09-13 13:00:00,119.27,119.33,118.91,119.11,8762455.0,119.2431,119.3031,118.8832,119.0832,8762455.0
2024-09-13 13:30:00,119.11,119.17,118.76,118.81,7445497.0,119.0832,119.1431,118.7332,118.7832,7445497.0
2024-09-13 14:00:00,118.8,118.99,118.36,118.62,7950729.0,118.7732,118.9632,118.3333,118.5933,7950729.0
2024-09-13 14:30:00,118.62,119.02,118.42,118.87,8973546.0,118.5933,118.9932,118.3933,118.8432,8973546.0
2024-09-13 15:00:00,118.86,119.13,118.63,119.07,9620706.0,118.8332,119.1032,118.6033,119.0432,9620706.0
2024-09-13 15:30:00,119.06,119.14,118.7,119.07,15557393.0,119.0332,119.1132,118.6733,119.0432,15557393.0
2024-09-16 09:30:00,116.79,117.4,114.36,116.8,45194038.0,116.7637,117.3735,114.3342,116.7737,45194038.0
2024-09-16 10:00:00,116.79,118.18,116.75,117.12,25491093.0,116.7637,118.1534,116.7237,117.0936,25491093.0
2024-09-16 10:30:00,117.13,117.25,116.03,116.57,20125747.0,117.1036,117.2236,116.0039,116.5437,20125747.0
2024-09-16 11:00:00,116.55,117.03,116.06,116.63,12362956.0,116.5237,117.0036,116.0338,116.6037,12362956.0
2024-09-16 11:30:00,116.63,116.87,115.77,116.18,12350561.0,116.6037,116.8437,115.7439,116.1538,12350561.0
2024-09-16 12:00:00,116.19,116.45,115.71,116.17,11426050.0,116.1638,116.4238,115.6839,116.1438,11426050.0
2024-09-16 12:30:00,116.17,116.3,115.75,116.26,8562143.0,116.1438,116.2738,115.7239,116.2338,8562143.0
2024-09-16 13:00:00,116.26,116.79,116.11,116.62,8517740.0,116.2338,116.7637,116.0838,116.5937,8517740.0
2024-09-16 13:30:00,116.63,117.08,116.52,116.89,8239410.0,116.6037,117.0536,116.4937,116.8637,8239410.0
2024-09-16 14:00:00,116.89,116.89,116.45,116.67,7906972.0,116.8637,116.8637,116.4238,116.6437,7906972.0
2024-09-16 14:30:00,116.66,116.69,116.1,116.34,8077134.0,116.6337,116.6637,116.0738,116.3138,8077134.0
2024-09-16 15:00:00,116.34,116.62,116.2,116.35,7909385.0,116.3138,116.5937,116.1738,116.3238,7909385.0
2024-09-16 15:30:00,116.36,116.85,116.23,116.77,12743965.0,116.3338,116.8237,116.2038,116.7437,12743965.0
2024-09-17 09:30:00,118.17,118.8,116.54,117.28,32949824.0,118.1434,118.7732,116.5137,117.2536,32949824.0
2024-09-17 10:00:00,117.32,117.89,117.0,117.75,19420107.0,117.2936,117.8634,116.9736,117.7235,19420107.0
2024-09-17 10:30:00,117.74,118.28,117.18,117.51,14982528.0,117.7135,118.2533,117.1536,117.4835,14982528.0
2024-09-17 11:00:00,117.52,117.75,117.19,117.21,10904907.0,117.4935,117.7235,117.1636,117.1836,10904907.0
2024-09-17 11:30:00,117.21,117.45,116.92,117.33,9457805.0,117.1836,117.4235,116.8937,117.3036,9457805.0
2024-09-17 12:00:00,117.33,117.52,115.97,116.53,13581191.0,117.3036,117.4935,115.9439,116.5037,13581191.0
2024-09-17 12:30:00,116.52,116.7,115.67,116.01,13749184.0,116.4937,116.6737,115.6439,115.9839,13749184.0
2024-09-17 13:00:00,116.02,116.39,115.72,116.09,10006660.0,115.9939,116.3638,115.6939,116.0638,10006660.0
2024-09-17 13:30:00,116.09,116.26,114.83,115.52,13312541.0,116.0638,116.2338,114.8041,115.494,13312541.0
2024-09-17 14:00:00,115.51,115.7,115.24,115.38,8255978.0,115.484,115.6739,115.214,115.354,8255978.0
2024-09-17 14:30:00,115.38,115.59,114.85,115.12,9314612.0,115.354,115.564,114.8241,115.0941,9314612.0
2024-09-17 15:00:00,115.12,115.65,115.03,115.35,9963371.0,115.0941,115.6239,115.0041,115.324,9963371.0
2024-09-17 15:30:00,115.34,115.65,114.98,115.59,16359620.0,115.314,115.6239,114.9541,115.564,16359620.0
2024-09-18 09:30:00,115.92,116.35,114.61,115.93,24890243.0,115.8939,116.3238,114.5842,115.9039,24890243.0
2024-09-18 10:00:00,115.94,115.95,114.7,115.12,16837953.0,115.9139,115.9239,114.6742,115.0941,16837953.0
2024-09-18 10:30:00,115.13,115.44,114.79,115.17,10197982.0,115.1041,115.414,114.7641,115.1441,10197982.0
2024-09-18 11:00:00,115.18,115.39,114.53,114.83,10347200.0,115.154,115.364,114.5042,114.8041,10347200.0
2024-09-18 11:30:00,114.82,114.85,113.68,113.9,14063287.0,114.7941,114.8241,113.6544,113.8743,14063287.0
2024-09-18 12:00:00,113.9,114.81,113.78,114.69,10399713.0,113.8743,114.7841,113.7544,114.6642,10399713.0
2024-09-18 12:30:00,114.7,115.33,114.57,115.26,8943691.0,114.6742,115.304,114.5442,115.234,8943691.0
2024-09-18 13:00:00,115.26,115.29,114.62,115.1,9212893.0,115.234,115.264,114.5942,115.0741,9212893.0
2024-09-18 13:30:00,115.09,115.35,114.78,115.03,8517680.0,115.0641,115.324,114.7541,115.0041,8517680.0
2024-09-18 14:00:00,115.02,117.17,114.62,116.78,36153459.0,114.9941,117.1436,114.5942,116.7537,36153459.0
2024-09-18 14:30:00,116.78,117.7,115.87,115.9,27545152.0,116.7537,117.6735,115.8439,115.8739,27545152.0
2024-09-18 15:00:00,115.88,115.91,113.51,115.39,32319796.0,115.8539,115.8839,113.4844,115.364,32319796.0
2024-09-18 15:30:00,115.39,115.73,113.22,113.29,28764709.0,115.364,115.7039,113.1945,113.2645,28764709.0
2024-09-19 09:30:00,117.35,119.19,117.25,118.4,49661055.0,117.3236,119.1631,117.2236,118.3733,49661055.0
2024-09-19 10:00:00,118.4,119.47,117.8,119.22,25643627.0,118.3733,119.4431,117.7735,119.1931,25643627.0
2024-09-19 10:30:00,119.21,119.4,118.54,118.58,16092045.0,119.1831,119.3731,118.5133,118.5533,16092045.0
2024-09-19 11:00:00,118.58,119.6,118.51,119.53,16234384.0,118.5533,119.5731,118.4833,119.5031,16234384.0
2024-09-19 11:30:00,119.53,119.66,118.77,118.88,11765770.0,119.5031,119.633,118.7432,118.8532,11765770.0
2024-09-19 12:00:00,118.88,119.38,118.81,119.16,11194054.0,118.8532,119.3531,118.7832,119.1332,11194054.0
2024-09-19 12:30:00,119.17,119.49,118.94,119.48,9548001.0,119.1431,119.4631,118.9132,119.4531,9548001.0
2024-09-19 13:00:00,119.48,119.66,119.23,119.5,10605366.0,119.4531,119.633,119.2031,119.4731,10605366.0
2024-09-19 13:30:00,119.5,119.52,119.03,119.29,8345294.0,119.4731,119.4931,119.0032,119.2631,8345294.0
2024-09-19 14:00:00,119.29,119.39,118.67,119.12,11290915.0,119.2631,119.3631,118.6433,119.0932,11290915.0
2024-09-19 14:30:00,119.13,119.14,118.18,118.56,11310754.0,119.1032,119.1132,118.1534,118.5333,11310754.0
2024-09-19 15:00:00,118.56,118.63,117.61,118.15,15126804.0,118.5333,118.6033,117.5835,118.1234,15126804.0
2024-09-19 15:30:00,118.16,118.65,117.71,117.98,18896258.0,118.1334,118.6233,117.6835,117.9534,18896258.0
2024-09-20 09:30:00,117.06,118.62,116.94,117.59,43557414.0,117.0336,118.5933,116.9137,117.5635,43557414.0
2024-09-20 10:00:00,117.59,117.95,116.71,117.08,20179272.0,117.5635,117.9234,116.6837,117.0536,20179272.0
2024-09-20 10:30:00,117.07,117.42,116.18,116.51,17551486.0,117.0436,117.3935,116.1538,116.4837,17551486.0
2024-09-20 11:00:00,116.52,116.57,115.39,115.74,18863302.0,116.4937,116.5437,115.364,115.7139,18863302.0
2024-09-20 11:30:00,115.74,116.63,115.7,116.3,14230734.0,115.7139,116.6037,115.6739,116.2738,14230734.0
2024-09-20 12:00:00,116.3,116.82,116.05,116.68,10407684.0,116.2738,116.7937,116.0239,116.6537,10407684.0
2024-09-20 12:30:00,116.66,116.67,116.22,116.28,8471186.0,116.6337,116.6437,116.1938,116.2538,8471186.0
2024-09-20 13:00:00,116.27,116.39,116.02,116.19,7713406.0,116.2438,116.3638,115.9939,116.1638,7713406.0
2024-09-20 13:30:00,116.2,116.56,115.95,116.0,8060793.0,116.1738,116.5337,115.9239,115.9739,8060793.0
2024-09-20 14:00:00,116.01,116.09,115.5,115.84,10630757.0,115.9839,116.0638,115.474,115.8139,10630757.0
2024-09-20 14:30:00,115.84,116.15,115.69,116.07,8540215.0,115.8139,116.1238,115.6639,116.0438,8540215.0
2024-09-20 15:00:00,116.08,116.72,115.91,116.62,11043645.0,116.0538,116.6937,115.8839,116.5937,11043645.0
2024-09-20 15:30:00,116.63,116.89,115.7,116.07,23786895.0,116.6037,116.8637,115.6739,116.0438,23786895.0
2024-09-23 09:30:00,116.54,116.99,115.45,116.27,27279199.0,116.5137,116.9636,115.424,116.2438,27279199.0
2024-09-23 10:00:00,116.27,116.83,115.62,116.18,19132014.0,116.2438,116.8037,115.5939,116.1538,19132014.0
2024-09-23 10:30:00,116.18,116.24,114.86,115.61,17076014.0,116.1538,116.2138,114.8341,115.584,17076014.0
2024-09-23 11:00:00,115.61,115.62,115.1,115.53,11463039.0,115.584,115.5939,115.0741,115.504,11463039.0
2024-09-23 11:30:00,115.53,116.35,115.48,116.2,11201750.0,115.504,116.3238,115.454,116.1738,11201750.0
2024-09-23 12:00:00,116.21,116.28,115.44,115.5,11234848.0,116.1838,116.2538,115.414,115.474,11234848.0
2024-09-23 12:30:00,115.49,115.73,115.32,115.59,9239569.0,115.464,115.7039,115.294,115.564,9239569.0
2024-09-23 13:00:00,115.59,115.78,115.27,115.67,7732214.0,115.564,115.7539,115.244,115.6439,7732214.0
2024-09-23 13:30:00,115.67,115.98,115.56,115.93,6581402.0,115.6439,115.9539,115.534,115.9039,6581402.0
2024-09-23 14:00:00,115.93,116.23,115.71,116.11,6979622.0,115.9039,116.2038,115.6839,116.0838,6979622.0
2024-09-23 14:30:00,116.11,116.26,115.91,116.22,6488721.0,116.0838,116.2338,115.8839,116.1938,6488721.0
2024-09-23 15:00:00,116.21,116.61,116.01,116.53,7761364.0,116.1838,116.5837,115.9839,116.5037,7761364.0
2024-09-23 15:30:00,116.53,116.57,116.15,116.23,12115505.0,116.5037,116.5437,116.1238,116.2038,12115505.0
2024-09-24 09:30:00,116.5,117.61,116.4,117.21,25712011.0,116.4738,117.5835,116.3738,117.1836,25712011.0
2024-09-24 10:00:00,117.21,117.21,115.84,115.98,19999771.0,117.1836,117.1836,115.8139,115.9539,19999771.0
2024-09-24 10:30:00,115.98,116.38,115.38,116.11,16313503.0,115.9539,116.3538,115.354,116.0838,16313503.0
2024-09-24 11:00:00,116.11,117.45,115.94,117.38,18050269.0,116.0838,117.4235,115.9139,117.3536,18050269.0
2024-09-24 11:30:00,117.39,121.24,117.38,120.44,51499165.0,117.3636,121.2127,117.3536,120.4129,51499165.0
2024-09-24 12:00:00,120.44,121.62,120.38,120.78,32235337.0,120.4129,121.5926,120.3529,120.7528,32235337.0
2024-09-24 12:30:00,120.78,121.47,120.55,120.86,19319983.0,120.7528,121.4426,120.5228,120.8328,19319983.0
2024-09-24 13:00:00,120.87,121.44,120.72,121.3,13659119.0,120.8428,121.4126,120.6928,121.2727,13659119.0
2024-09-24 13:30:00,121.32,121.8,121.14,121.31,16462605.0,121.2927,121.7726,121.1127,121.2827,16462605.0
2024-09-24 14:00:00,121.32,121.55,121.1,121.31,11600047.0,121.2927,121.5226,121.0727,121.2827,11600047.0
2024-09-24 14:30:00,121.32,121.4,121.02,121.26,11695909.0,121.2927,121.3726,120.9927,121.2327,11695909.0
2024-09-24 15:00:00,121.25,121.27,120.43,120.43,14182379.0,121.2227,121.2427,120.4029,120.4029,14182379.0
2024-09-24 15:30:00,120.44,121.18,120.1,120.95,25513448.0,120.4129,121.1527,120.0729,120.9227,25513448.0
2024-09-25 09:30:00,122.02,124.19,121.61,124.16,48100403.0,121.9925,124.162,121.5826,124.132,48100403.0
2024-09-25 10:00:00,124.15,124.94,123.95,124.57,29209987.0,124.122,124.9118,123.9221,124.5419,29209987.0
2024-09-25 10:30:00,124.57,124.9,124.12,124.6,21587834.0,124.5419,124.8719,124.092,124.5719,21587834.0
2024-09-25 11:00:00,124.58,124.87,124.01,124.03,16472434.0,124.5519,124.8419,123.9821,124.0021,16472434.0
2024-09-25 11:30:00,124.02,124.25,123.12,123.58,19806349.0,123.9921,124.222,123.0923,123.5522,19806349.0
2024-09-25 12:00:00,123.58,123.82,123.06,123.8,13997243.0,123.5522,123.7921,123.0323,123.7721,13997243.0
2024-09-25 12:30:00,123.79,123.89,123.15,123.21,10849726.0,123.7621,123.8621,123.1223,123.1822,10849726.0
2024-09-25 13:00:00,123.21,123.38,122.76,123.26,13216724.0,123.1822,123.3522,122.7323,123.2322,13216724.0
2024-09-25 13:30:00,123.25,123.39,122.62,123.22,12604031.0,123.2222,123.3622,122.5924,123.1922,12604031.0
2024-09-25 14:00:00,123.22,123.6,122.86,123.6,9578756.0,123.1922,123.5722,122.8323,123.5722,9578756.0
2024-09-25 14:30:00,123.6,123.6,123.3,123.47,6547697.0,123.5722,123.5722,123.2722,123.4422,6547697.0
2024-09-25 15:00:00,123.46,123.55,123.21,123.29,7336375.0,123.4322,123.5222,123.1822,123.2622,7336375.0
2024-09-25 15:30:00,123.3,123.59,123.22,123.56,12956534.0,123.2722,123.5622,123.1922,123.5322,12956534.0
2024-09-26 09:30:00,126.79,127.67,125.78,126.88,46261402.0,126.7614,127.6412,125.7517,126.8514,46261402.0
2024-09-26 10:00:00,126.87,127.0,125.53,125.67,22532409.0,126.8414,126.9714,125.5017,125.6417,22532409.0
2024-09-26 10:30:00,125.68,125.84,122.63,122.95,30589963.0,125.6517,125.8116,122.6024,122.9223,30589963.0
2024-09-26 11:00:00,122.96,124.33,122.15,123.53,27798194.0,122.9323,124.302,122.1225,123.5022,27798194.0
2024-09-26 11:30:00,123.53,124.49,123.22,124.47,13651644.0,123.5022,124.462,123.1922,124.442,13651644.0
2024-09-26 12:00:00,124.47,124.48,122.96,123.42,14487702.0,124.442,124.452,122.9323,123.3922,14487702.0
2024-09-26 12:30:00,123.42,123.55,122.95,123.21,8572364.0,123.3922,123.5222,122.9223,123.1822,8572364.0
2024-09-26 13:00:00,123.22,123.22,121.8,122.64,14707477.0,123.1922,123.1922,121.7726,122.6124,14707477.0
2024-09-26 13:30:00,122.64,123.39,122.55,123.2,10543921.0,122.6124,123.3622,122.5224,123.1722,10543921.0
2024-09-26 14:00:00,123.2,124.05,123.19,124.03,10424036.0,123.1722,124.022,123.1622,124.0021,10424036.0
2024-09-26 14:30:00,124.03,124.13,123.53,123.87,9431710.0,124.0021,124.102,123.5022,123.8421,9431710.0
2024-09-26 15:00:00,123.87,124.45,123.53,124.13,11594311.0,123.8421,124.422,123.5022,124.102,11594311.0
2024-09-26 15:30:00,124.14,124.24,123.65,123.99,14655559.0,124.112,124.212,123.6221,123.9621,14655559.0
2024-09-27 09:30:00,123.97,124.03,122.24,122.77,28431837.0,123.9421,124.0021,122.2125,122.7423,28431837.0
2024-09-27 10:00:00,122.77,122.98,120.9,121.42,27183309.0,122.7423,122.9523,120.8728,121.3926,27183309.0
2024-09-27 10:30:00,121.43,121.52,120.35,121.17,21209855.0,121.4026,121.4926,120.3229,121.1427,21209855.0
2024-09-27 11:00:00,121.16,121.19,119.82,120.26,19990134.0,121.1327,121.1627,119.793,120.2329,19990134.0
2024-09-27 11:30:00,120.26,120.87,119.96,120.62,13870854.0,120.2329,120.8428,119.933,120.5928,13870854.0
2024-09-27 12:00:00,120.62,120.96,120.27,120.83,10510239.0,120.5928,120.9327,120.2429,120.8028,10510239.0
2024-09-27 12:30:00,120.83,121.18,120.67,120.76,9260631.0,120.8028,121.1527,120.6428,120.7328,9260631.0
2024-09-27 13:00:00,120.77,121.09,120.2,120.22,8746361.0,120.7428,121.0627,120.1729,120.1929,8746361.0
2024-09-27 13:30:00,120.21,120.83,120.13,120.78,9168203.0,120.1829,120.8028,120.1029,120.7528,9168203.0
2024-09-27 14:00:00,120.78,120.96,119.35,119.35,12050652.0,120.7528,120.9327,119.3231,119.3231,12050652.0
2024-09-27 14:30:00,119.37,120.42,119.26,120.19,15479717.0,119.3431,120.3929,119.2331,120.1629,15479717.0
2024-09-27 15:00:00,120.2,120.53,119.93,120.5,9560066.0,120.1729,120.5028,119.903,120.4728,9560066.0
2024-09-27 15:30:00,120.5,121.97,120.38,121.4,24106399.0,120.4728,121.9425,120.3529,121.3726,24106399.0
2024-09-30 09:30:00,118.3,121.27,118.15,120.18,31891214.0,118.2733,121.2427,118.1234,120.1529,31891214.0
2024-09-30 10:00:00,120.19,120.29,119.18,120.09,19853665.0,120.1629,120.2629,119.1531,120.0629,19853665.0
2024-09-30 10:30:00,120.1,120.3,119.66,119.9,11372967.0,120.0729,120.2729,119.633,119.873,11372967.0
2024-09-30 11:00:00,119.89,121.02,119.75,121.01,11886258.0,119.863,120.9927,119.723,120.9827,11886258.0
2024-09-30 11:30:00,121.01,121.1,120.26,120.7,11896599.0,120.9827,121.0727,120.2329,120.6728,11896599.0
2024-09-30 12:00:00,120.7,121.1,120.68,120.72,8346090.0,120.6728,121.0727,120.6528,120.6928,8346090.0
2024-09-30 12:30:00,120.72,120.81,120.34,120.52,7608784.0,120.6928,120.7828,120.3129,120.4928,7608784.0
2024-09-30 13:00:00,120.52,120.57,119.96,120.1,7113692.0,120.4928,120.5428,119.933,120.0729,7113692.0
2024-09-30 13:30:00,120.11,120.62,119.87,120.45,7698192.0,120.0829,120.5928,119.843,120.4229,7698192.0
2024-09-30 14:00:00,120.46,120.69,119.18,119.47,11891988.0,120.4329,120.6628,119.1531,119.4431,11891988.0
2024-09-30 14:30:00,119.47,120.35,119.19,120.18,10478680.0,119.4431,120.3229,119.1631,120.1529,10478680.0
2024-09-30 15:00:00,120.19,120.36,119.81,120.09,7677113.0,120.1629,120.3329,119.783,120.0629,7677113.0
2024-09-30 15:30:00,120.08,121.5,119.81,121.49,19826160.0,120.0529,121.4726,119.783,121.4626,19826160.0
2024-10-01 09:30:00,121.77,122.44,119.69,120.19,29142464.0,121.7426,122.4124,119.663,120.1629,29142464.0
2024-10-01 10:00:00,120.19,120.68,117.62,117.89,29002545.0,120.1629,120.6528,117.5935,117.8634,29002545.0
2024-10-01 10:30:00,117.87,118.47,117.13,118.27,20908085.0,117.8434,118.4433,117.1036,118.2434,20908085.0
2024-10-01 11:00:00,118.28,118.32,116.2,117.41,22000510.0,118.2533,118.2933,116.1738,117.3835,22000510.0
2024-10-01 11:30:00,117.41,117.9,117.01,117.05,14269939.0,117.3835,117.8734,116.9836,117.0236,14269939.0
2024-10-01 12:00:00,117.03,118.09,116.9,117.48,13836085.0,117.0036,118.0634,116.8737,117.4535,13836085.0
2024-10-01 12:30:00,117.48,117.6,116.37,116.98,15827590.0,117.4535,117.5735,116.3438,116.9536,15827590.0
2024-10-01 13:00:00,116.98,117.11,115.79,116.0,16408064.0,116.9536,117.0836,115.7639,115.9739,16408064.0
2024-10-01 13:30:00,115.99,117.35,115.89,117.33,13973238.0,115.9639,117.3236,115.8639,117.3036,13973238.0
2024-10-01 14:00:00,117.34,117.95,117.31,117.81,12546041.0,117.3136,117.9234,117.2836,117.7835,12546041.0
2024-10-01 14:30:00,117.81,118.06,117.24,117.75,12981648.0,117.7835,118.0334,117.2136,117.7235,12981648.0
2024-10-01 15:00:00,117.74,117.96,117.37,117.48,9472425.0,117.7135,117.9334,117.3436,117.4535,9472425.0
2024-10-01 15:30:00,117.47,117.6,116.72,116.95,19757991.0,117.4435,117.5735,116.6937,116.9236,19757991.0
2024-10-02 09:30:00,116.41,117.8,115.14,117.06,28519060.0,116.3838,117.7735,115.1141,117.0336,28519060.0
2024-10-02 10:00:00,117.15,118.75,117.05,118.25,22883327.0,117.1236,118.7232,117.0236,118.2234,22883327.0
2024-10-02 10:30:00,118.25,118.39,117.63,118.01,12661594.0,118.2234,118.3633,117.6035,117.9834,12661594.0
2024-10-02 11:00:00,118.01,119.24,117.95,118.87,14532210.0,117.9834,119.2131,117.9234,118.8432,14532210.0
2024-10-02 11:30:00,118.88,119.29,118.57,118.88,10640644.0,118.8532,119.2631,118.5433,118.8532,10640644.0
2024-10-02 12:00:00,118.89,119.13,118.66,118.98,6946560.0,118.8632,119.1032,118.6333,118.9532,6946560.0
2024-10-02 12:30:00,118.99,118.99,117.93,117.96,8175610.0,118.9632,118.9632,117.9034,117.9334,8175610.0
2024-10-02 13:00:00,117.96,118.49,117.84,118.38,7690950.0,117.9334,118.4633,117.8134,118.3533,7690950.0
2024-10-02 13:30:00,118.37,118.59,117.76,118.57,8381461.0,118.3433,118.5633,117.7335,118.5433,8381461.0
2024-10-02 14:00:00,118.57,118.89,118.33,118.63,7682409.0,118.5433,118.8632,118.3033,118.6033,7682409.0
2024-10-02 14:30:00,118.63,118.86,118.48,118.77,5859260.0,118.6033,118.8332,118.4533,118.7432,5859260.0
2024-10-02 15:00:00,118.78,119.16,118.6,119.04,8205266.0,118.7532,119.1332,118.5733,119.0132,8205266.0
2024-10-02 15:30:00,119.05,119.38,118.76,118.84,15003436.0,119.0232,119.3531,118.7332,118.8132,15003436.0
2024-10-03 09:30:00,120.88,123.68,120.34,123.36,46590538.0,120.8528,123.6521,120.3129,123.3322,46590538.0
2024-10-03 10:00:00,123.34,124.36,122.22,122.25,38626107.0,123.3122,124.332,122.1925,122.2225,38626107.0
2024-10-03 10:30:00,122.26,123.16,121.78,122.36,23948523.0,122.2325,123.1322,121.7526,122.3324,23948523.0
2024-10-03 11:00:00,122.36,122.87,121.96,122.73,13506900.0,122.3324,122.8423,121.9325,122.7023,13506900.0
2024-10-03 11:30:00,122.72,123.33,122.69,123.06,12959832.0,122.6923,123.3022,122.6624,123.0323,12959832.0
2024-10-03 12:00:00,123.07,123.17,122.76,123.04,9652853.0,123.0423,123.1422,122.7323,123.0123,9652853.0
2024-10-03 12:30:00,123.05,123.07,121.74,121.96,12877279.0,123.0223,123.0423,121.7126,121.9325,12877279.0
2024-10-03 13:00:00,121.96,123.0,121.46,122.7,13700849.0,121.9325,122.9723,121.4326,122.6724,13700849.0
2024-10-03 13:30:00,122.7,122.99,122.38,122.95,8975872.0,122.6724,122.9623,122.3524,122.9223,8975872.0
2024-10-03 14:00:00,122.96,123.2,122.58,122.75,9565998.0,122.9323,123.1722,122.5524,122.7223,9565998.0
2024-10-03 14:30:00,122.75,122.88,122.45,122.53,7852613.0,122.7223,122.8523,122.4224,122.5024,7852613.0
2024-10-03 15:00:00,122.54,122.57,122.11,122.16,8675433.0,122.5124,122.5424,122.0825,122.1325,8675433.0
2024-10-03 15:30:00,122.17,123.0,122.15,122.84,16528553.0,122.1425,122.9723,122.1225,122.8123,16528553.0
2024-10-04 09:30:00,124.91,125.0,122.59,122.97,35337228.0,124.8819,124.9718,122.5624,122.9423,35337228.0
2024-10-04 10:00:00,122.97,123.37,121.83,122.53,24823429.0,122.9423,123.3422,121.8025,122.5024,24823429.0
2024-10-04 10:30:00,122.53,123.7,122.35,123.68,16763750.0,122.5024,123.6721,122.3224,123.6521,16763750.0
2024-10-04 11:00:00,123.69,124.1,123.46,123.59,17018178.0,123.6621,124.072,123.4322,123.5622,17018178.0
2024-10-04 11:30:00,123.58,124.29,123.26,124.29,13249737.0,123.5522,124.262,123.2322,124.262,13249737.0
2024-10-04 12:00:00,124.29,124.35,123.62,123.83,9658417.0,124.262,124.322,123.5921,123.8021,9658417.0
2024-10-04 12:30:00,123.83,124.49,123.77,124.28,9750516.0,123.8021,124.462,123.7421,124.252,9750516.0
2024-10-04 13:00:00,124.28,124.35,123.96,124.04,7109759.0,124.252,124.322,123.9321,124.0121,7109759.0
2024-10-04 13:30:00,124.04,124.49,123.76,123.97,10337762.0,124.0121,124.462,123.7321,123.9421,10337762.0
2024-10-04 14:00:00,123.98,124.61,123.91,124.59,9705498.0,123.9521,124.5819,123.8821,124.5619,9705498.0
2024-10-04 14:30:00,124.59,124.7,124.3,124.62,8674062.0,124.5619,124.6719,124.272,124.5919,8674062.0
2024-10-04 15:00:00,124.62,124.62,124.3,124.56,8108589.0,124.5919,124.5919,124.272,124.5319,8108589.0
2024-10-04 15:30:00,124.56,125.01,124.48,124.89,19674133.0,124.5319,124.9818,124.452,124.8619,19674133.0
2024-10-07 09:30:00,124.96,127.81,124.94,125.92,42521545.0,124.9318,127.7812,124.9118,125.8916,42521545.0
2024-10-07 10:00:00,125.92,127.27,125.35,127.25,21643738.0,125.8916,127.2413,125.3218,127.2213,21643738.0
2024-10-07 10:30:00,127.25,128.09,126.51,127.69,20487619.0,127.2213,128.0611,126.4815,127.6612,20487619.0
2024-10-07 11:00:00,127.69,128.61,127.2,128.6,20692945.0,127.6612,128.581,127.1713,128.571,20692945.0
2024-10-07 11:30:00,128.6,129.65,128.57,129.17,22841746.0,128.571,129.6208,128.541,129.1409,22841746.0
2024-10-07 12:00:00,129.18,129.6,128.55,129.56,18147137.0,129.1509,129.5708,128.521,129.5308,18147137.0
2024-10-07 12:30:00,129.56,129.64,128.81,128.98,13821949.0,129.5308,129.6108,128.781,128.9509,13821949.0
2024-10-07 13:00:00,128.98,129.7,128.93,129.43,12819059.0,128.9509,129.6708,128.9009,129.4008,12819059.0
2024-10-07 13:30:00,129.43,130.55,129.29,130.53,20784549.0,129.4008,130.5206,129.2609,130.5006,20784549.0
2024-10-07 14:00:00,130.53,130.64,129.17,129.73,20042683.0,130.5006,130.6106,129.1409,129.7008,20042683.0
2024-10-07 14:30:00,129.73,129.78,127.95,128.0,22253747.0,129.7008,129.7508,127.9212,127.9712,22253747.0
2024-10-07 15:00:00,128.04,128.85,128.0,128.25,16829586.0,128.0112,128.821,127.9712,128.2211,16829586.0
2024-10-07 15:30:00,128.25,128.62,127.52,127.79,24218743.0,128.2211,128.591,127.4913,127.7612,24218743.0
2024-10-08 09:30:00,130.24,130.99,129.42,130.61,39030204.0,130.2107,130.9605,129.3908,130.5806,39030204.0
2024-10-08 10:00:00,130.61,131.88,130.6,131.64,30753788.0,130.5806,131.8503,130.5706,131.6103,30753788.0
2024-10-08 10:30:00,131.64,132.8,131.59,132.71,25900736.0,131.6103,132.7701,131.5604,132.6801,25900736.0
2024-10-08 11:00:00,132.72,132.92,131.53,131.89,20581374.0,132.6901,132.8901,131.5004,131.8603,20581374.0
2024-10-08 11:30:00,131.9,132.38,131.78,132.26,11940757.0,131.8703,132.3502,131.7503,132.2302,11940757.0
2024-10-08 12:00:00,132.26,132.58,131.61,132.56,12574964.0,132.2302,132.5501,131.5803,132.5301,12574964.0
2024-10-08 12:30:00,132.56,132.69,132.09,132.28,8992483.0,132.5301,132.6601,132.0602,132.2502,8992483.0
2024-10-08 13:00:00,132.28,132.38,131.7,132.06,9930096.0,132.2502,132.3502,131.6703,132.0302,9930096.0
2024-10-08 13:30:00,132.06,132.5,131.99,132.48,7198713.0,132.0302,132.4701,131.9603,132.4502,7198713.0
2024-10-08 14:00:00,132.47,132.64,132.18,132.62,7993142.0,132.4402,132.6101,132.1502,132.5901,7993142.0
2024-10-08 14:30:00,132.62,133.0,132.27,132.97,13720608.0,132.5901,132.97,132.2402,132.94,13720608.0
2024-10-08 15:00:00,132.97,133.3,132.58,133.29,15000014.0,132.94,133.27,132.5501,133.26,15000014.0
2024-10-08 15:30:00,133.29,133.48,132.74,132.94,20999552.0,133.26,133.4499,132.7101,132.91,20999552.0
2024-10-09 09:30:00,134.12,134.52,131.38,132.36,43253498.0,134.0898,134.4897,131.3504,132.3302,43253498.0
2024-10-09 10:00:00,132.37,133.99,132.37,133.91,25169095.0,132.3402,133.9598,132.3402,133.8798,25169095.0
2024-10-09 10:30:00,133.91,133.96,132.51,133.21,18628259.0,133.8798,133.9298,132.4801,133.18,18628259.0
2024-10-09 11:00:00,133.2,133.8,132.92,133.14,14287316.0,133.17,133.7699,132.8901,133.11,14287316.0
2024-10-09 11:30:00,133.15,133.43,132.54,132.72,11917453.0,133.12,133.3999,132.5101,132.6901,11917453.0
2024-10-09 12:00:00,132.74,132.77,131.47,132.31,15869439.0,132.7101,132.7401,131.4404,132.2802,15869439.0
2024-10-09 12:30:00,132.3,132.56,131.93,132.18,8356327.0,132.2702,132.5301,131.9003,132.1502,8356327.0
2024-10-09 13:00:00,132.18,132.25,131.67,131.99,9250569.0,132.1502,132.2202,131.6403,131.9603,9250569.0
2024-10-09 13:30:00,131.98,132.26,131.48,131.82,9673572.0,131.9503,132.2302,131.4504,131.7903,9673572.0
2024-10-09 14:00:00,131.82,132.68,131.58,132.65,9701570.0,131.7903,132.6501,131.5504,132.6201,9701570.0
2024-10-09 14:30:00,132.64,132.69,132.12,132.33,8102118.0,132.6101,132.6601,132.0902,132.3002,8102118.0
2024-10-09 15:00:00,132.34,132.65,132.15,132.33,7357833.0,132.3102,132.6201,132.1202,132.3002,7357833.0
2024-10-09 15:30:00,132.34,132.84,132.31,132.61,14816217.0,132.3102,132.8101,132.2802,132.5801,14816217.0
2024-10-10 09:30:00,131.91,133.33,131.0,132.83,34046684.0,131.8803,133.3,130.9705,132.8001,34046684.0
2024-10-10 10:00:00,132.83,134.29,132.62,134.27,23749087.0,132.8001,134.2597,132.5901,134.2397,23749087.0
2024-10-10 10:30:00,134.26,134.77,133.46,134.3,21003507.0,134.2297,134.7396,133.4299,134.2697,21003507.0
2024-10-10 11:00:00,134.3,134.39,133.83,134.08,12726290.0,134.2697,134.3597,133.7998,134.0498,12726290.0
2024-10-10 11:30:00,134.09,134.95,133.94,134.89,12255510.0,134.0598,134.9196,133.9098,134.8596,12255510.0
2024-10-10 12:00:00,134.89,135.0,134.32,134.37,12455986.0,134.8596,134.9696,134.2897,134.3397,12455986.0
2024-10-10 12:30:00,134.38,134.74,133.95,134.47,11019298.0,134.3497,134.7096,133.9198,134.4397,11019298.0
2024-10-10 13:00:00,134.47,134.9,134.1,134.8,10436335.0,134.4397,134.8696,134.0698,134.7696,10436335.0
2024-10-10 13:30:00,134.81,134.98,134.13,134.61,9553772.0,134.7796,134.9496,134.0998,134.5797,9553772.0
2024-10-10 14:00:00,134.62,134.71,134.28,134.34,6711604.0,134.5897,134.6796,134.2497,134.3097,6711604.0
2024-10-10 14:30:00,134.33,134.4,133.52,134.09,11979248.0,134.2997,134.3697,133.4899,134.0598,11979248.0
2024-10-10 15:00:00,134.1,134.75,133.71,134.65,11735475.0,134.0698,134.7196,133.6799,134.6197,11735475.0
2024-10-10 15:30:00,134.65,134.85,134.16,134.8,15706324.0,134.6197,134.8196,134.1298,134.7696,15706324.0
2024-10-11 09:30:00,134.02,135.0,133.66,134.54,27078970.0,133.9898,134.9696,133.6299,134.5097,27078970.0
2024-10-11 10:00:00,134.54,135.78,134.25,135.03,21731312.0,134.5097,135.7494,134.2198,134.9996,21731312.0
2024-10-11 10:30:00,135.02,135.43,134.18,134.73,15715329.0,134.9896,135.3995,134.1498,134.6996,15715329.0
2024-10-11 11:00:00,134.74,135.33,134.64,134.95,10848321.0,134.7096,135.2995,134.6097,134.9196,10848321.0
2024-10-11 11:30:00,134.94,135.21,134.68,135.03,8348107.0,134.9096,135.1795,134.6497,134.9996,8348107.0
2024-10-11 12:00:00,135.03,135.25,134.88,135.13,7226277.0,134.9996,135.2195,134.8496,135.0996,7226277.0
2024-10-11 12:30:00,135.13,135.15,134.67,135.0,6742374.0,135.0996,135.1195,134.6397,134.9696,6742374.0
2024-10-11 13:00:00,135.0,135.01,134.73,134.85,4076814.0,134.9696,134.9796,134.6996,134.8196,4076814.0
2024-10-11 13:30:00,134.84,135.03,134.76,134.85,4587829.0,134.8096,134.9996,134.7296,134.8196,4587829.0
2024-10-11 14:00:00,134.86,135.15,134.78,134.9,5740281.0,134.8296,135.1195,134.7496,134.8696,5740281.0
2024-10-11 14:30:00,134.9,134.94,134.56,134.83,5758354.0,134.8696,134.9096,134.5297,134.7996,5758354.0
2024-10-11 15:00:00,134.83,134.97,134.76,134.82,5081503.0,134.7996,134.9396,134.7296,134.7896,5081503.0
2024-10-11 15:30:00,134.82,134.93,134.68,134.75,10101904.0,134.7896,134.8996,134.6497,134.7196,10101904.0
2024-10-14 09:30:00,136.47,139.4,136.3,139.4,39503272.0,136.4393,139.3686,136.2693,139.3686,39503272.0
2024-10-14 10:00:00,139.39,139.53,138.61,139.31,23994798.0,139.3586,139.4986,138.5788,139.2786,23994798.0
2024-10-14 10:30:00,139.31,139.6,138.41,138.43,17341479.0,139.2786,139.5685,138.3788,138.3988,17341479.0
2024-10-14 11:00:00,138.42,138.68,137.72,138.02,14483861.0,138.3888,138.6488,137.689,137.9889,14483861.0
2024-10-14 11:30:00,138.02,138.2,137.43,137.71,10755879.0,137.9889,138.1689,137.399,137.679,10755879.0
2024-10-14 12:00:00,137.72,138.52,137.62,138.5,9378369.0,137.689,138.4888,137.589,138.4688,9378369.0
2024-10-14 12:30:00,138.49,138.62,138.14,138.29,6964106.0,138.4588,138.5888,138.1089,138.2588,6964106.0
2024-10-14 13:00:00,138.29,138.74,138.27,138.59,6241574.0,138.2588,138.7087,138.2388,138.5588,6241574.0
2024-10-14 13:30:00,138.59,138.92,138.49,138.68,6540229.0,138.5588,138.8887,138.4588,138.6488,6540229.0
2024-10-14 14:00:00,138.69,138.99,138.56,138.69,5942960.0,138.6588,138.9587,138.5288,138.6588,5942960.0
2024-10-14 14:30:00,138.69,139.05,138.46,138.53,8234450.0,138.6588,139.0187,138.4288,138.4988,8234450.0
2024-10-14 15:00:00,138.53,138.9,138.41,138.74,8676712.0,138.4988,138.8687,138.3788,138.7087,8676712.0
2024-10-14 15:30:00,138.74,138.9,137.86,138.14,18005680.0,138.7087,138.8687,137.8289,138.1089,18005680.0
2024-10-15 09:30:00,137.87,138.57,135.36,135.51,35574218.0,137.8389,138.5388,135.3295,135.4795,35574218.0
2024-10-15 10:00:00,135.51,136.18,131.86,132.11,42542294.0,135.4795,136.1493,131.8303,132.0802,42542294.0
2024-10-15 10:30:00,132.1,132.68,128.74,132.06,56880210.0,132.0702,132.6501,128.711,132.0302,56880210.0
2024-10-15 11:00:00,132.07,132.82,131.15,131.8,25571807.0,132.0402,132.7901,131.1204,131.7703,25571807.0
2024-10-15 11:30:00,131.79,132.4,130.53,130.58,20900085.0,131.7603,132.3702,130.5006,130.5506,20900085.0
2024-10-15 12:00:00,130.58,131.26,130.01,130.83,17403652.0,130.5506,131.2304,129.9807,130.8005,17403652.0
2024-10-15 12:30:00,130.84,131.7,130.83,131.41,12585045.0,130.8105,131.6703,130.8005,131.3804,12585045.0
2024-10-15 13:00:00,131.4,131.68,130.87,131.08,11787468.0,131.3704,131.6503,130.8405,131.0505,11787468.0
2024-10-15 13:30:00,131.09,131.48,130.83,131.36,9420615.0,131.0605,131.4504,130.8005,131.3304,9420615.0
2024-10-15 14:00:00,131.35,132.25,131.26,131.85,14455646.0,131.3204,132.2202,131.2304,131.8203,14455646.0
2024-10-15 14:30:00,131.83,132.19,131.37,131.42,9681195.0,131.8003,132.1602,131.3404,131.3904,9681195.0
2024-10-15 15:00:00,131.43,131.49,130.64,131.19,15243383.0,131.4004,131.4604,130.6106,131.1604,15243383.0
2024-10-15 15:30:00,131.2,131.98,130.65,131.61,22066220.0,131.1704,131.9503,130.6206,131.5803,22066220.0
2024-10-16 09:30:00,133.96,134.1,131.59,132.11,36523458.0,133.9298,134.0698,131.5604,132.0802,36523458.0
2024-10-16 10:00:00,132.11,134.65,131.69,134.42,25218692.0,132.0802,134.6197,131.6603,134.3897,25218692.0
2024-10-16 10:30:00,134.44,134.78,132.67,133.0,20860635.0,134.4097,134.7496,132.6401,132.97,20860635.0
2024-10-16 11:00:00,133.0,134.24,132.91,134.16,13814246.0,132.97,134.2098,132.8801,134.1298,13814246.0
2024-10-16 11:30:00,134.16,134.3,133.74,133.85,10603050.0,134.1298,134.2697,133.7099,133.8198,10603050.0
2024-10-16 12:00:00,133.86,134.34,133.74,134.22,8457010.0,133.8298,134.3097,133.7099,134.1898,8457010.0
2024-10-16 12:30:00,134.23,134.96,134.13,134.89,10273362.0,134.1998,134.9296,134.0998,134.8596,10273362.0
2024-10-16 13:00:00,134.9,135.7,134.69,135.48,14906785.0,134.8696,135.6694,134.6597,135.4495,14906785.0
2024-10-16 13:30:00,135.48,136.25,135.47,136.16,14040152.0,135.4495,136.2193,135.4395,136.1293,14040152.0
2024-10-16 14:00:00,136.16,136.44,135.68,136.42,14185426.0,136.1293,136.4093,135.6494,136.3893,14185426.0
2024-10-16 14:30:00,136.43,136.62,136.1,136.45,11263536.0,136.3993,136.5892,136.0693,136.4193,11263536.0
2024-10-16 15:00:00,136.46,136.51,135.91,136.03,12535319.0,136.4293,136.4792,135.8794,135.9994,12535319.0
2024-10-16 15:30:00,136.03,136.07,135.31,135.71,17422938.0,135.9994,136.0393,135.2795,135.6794,17422938.0
2024-10-17 09:30:00,139.33,140.89,137.65,138.87,58030290.0,139.2986,140.8583,137.619,138.8387,58030290.0
2024-10-17 10:00:00,138.88,139.75,137.36,139.6,33750837.0,138.8487,139.7185,137.3291,139.5685,33750837.0
2024-10-17 10:30:00,139.61,139.69,138.39,139.12,19992290.0,139.5785,139.6585,138.3588,139.0887,19992290.0
2024-10-17 11:00:00,139.13,139.74,138.6,139.65,14037718.0,139.0987,139.7085,138.5688,139.6185,14037718.0
2024-10-17 11:30:00,139.65,140.13,139.35,140.1,13737510.0,139.6185,140.0984,139.3186,140.0684,13737510.0
2024-10-17 12:00:00,140.11,140.26,139.22,139.46,14364142.0,140.0784,140.2284,139.1886,139.4286,14364142.0
2024-10-17 12:30:00,139.47,139.47,138.89,139.0,9743820.0,139.4386,139.4386,138.8587,138.9687,9743820.0
2024-10-17 13:00:00,139.0,139.68,138.9,139.54,7811986.0,138.9687,139.6485,138.8687,139.5086,7811986.0
2024-10-17 13:30:00,139.53,139.92,139.38,139.51,6885305.0,139.4986,139.8885,139.3486,139.4786,6885305.0
2024-10-17 14:00:00,139.51,139.58,138.31,138.66,13964757.0,139.4786,139.5486,138.2788,138.6288,13964757.0
2024-10-17 14:30:00,138.67,138.95,138.11,138.92,10187815.0,138.6388,138.9187,138.0789,138.8887,10187815.0
2024-10-17 15:00:00,138.91,138.98,137.91,137.93,10384593.0,138.8787,138.9487,137.8789,137.8989,10384593.0
2024-10-17 15:30:00,137.93,138.17,136.87,136.92,21027298.0,137.8989,138.1389,136.8392,136.8891,21027298.0
2024-10-18 09:30:00,138.66,138.9,137.38,137.99,32997516.0,138.6288,138.8687,137.349,137.9589,32997516.0
2024-10-18 10:00:00,137.98,138.5,137.59,138.22,14554285.0,137.9489,138.4688,137.559,138.1889,14554285.0
2024-10-18 10:30:00,138.22,138.35,137.45,137.53,10901013.0,138.1889,138.3188,137.419,137.499,10901013.0
2024-10-18 11:00:00,137.54,138.06,137.48,137.97,8818632.0,137.509,138.0289,137.449,137.9389,8818632.0
2024-10-18 11:30:00,137.97,138.1,137.73,137.86,6076660.0,137.9389,138.0689,137.699,137.8289,6076660.0
2024-10-18 12:00:00,137.87,137.89,137.28,137.55,7890333.0,137.8389,137.8589,137.2491,137.519,7890333.0
2024-10-18 12:30:00,137.55,138.42,137.53,138.24,8269653.0,137.519,138.3888,137.499,138.2089,8269653.0
2024-10-18 13:00:00,138.23,138.67,138.15,138.34,9254301.0,138.1989,138.6388,138.1189,138.3088,9254301.0
2024-10-18 13:30:00,138.34,138.5,138.16,138.29,5618388.0,138.3088,138.4688,138.1289,138.2588,5618388.0
2024-10-18 14:00:00,138.3,138.41,138.01,138.27,5384688.0,138.2688,138.3788,137.9789,138.2388,5384688.0
2024-10-18 14:30:00,138.26,138.33,137.92,138.03,6003719.0,138.2288,138.2988,137.8889,137.9989,6003719.0
2024-10-18 15:00:00,138.03,138.25,137.87,138.18,6325170.0,137.9989,138.2188,137.8389,138.1489,6325170.0
2024-10-18 15:30:00,138.19,138.19,137.89,137.98,10915169.0,138.1589,138.1589,137.8589,137.9489,10915169.0
2024-10-21 09:30:00,138.13,141.49,138.0,141.17,42052167.0,138.0989,141.4581,137.9689,141.1382,42052167.0
2024-10-21 10:00:00,141.19,141.8,140.8,141.43,21480813.0,141.1582,141.7681,140.7683,141.3981,21480813.0
2024-10-21 10:30:00,141.44,141.53,139.96,140.83,19726875.0,141.4081,141.4981,139.9285,140.7983,19726875.0
2024-10-21 11:00:00,140.83,140.93,140.0,140.36,14110821.0,140.7983,140.8982,139.9685,140.3284,14110821.0
2024-10-21 11:30:00,140.35,141.36,140.28,141.28,10914313.0,140.3184,141.3281,140.2484,141.2482,10914313.0
2024-10-21 12:00:00,141.27,141.55,140.94,141.08,8598087.0,141.2382,141.5181,140.9082,141.0482,8598087.0
2024-10-21 12:30:00,141.08,141.27,140.68,141.26,7296022.0,141.0482,141.2382,140.6483,141.2282,7296022.0
2024-10-21 13:00:00,141.25,141.7,141.18,141.54,7981193.0,141.2182,141.6681,141.1482,141.5081,7981193.0
2024-10-21 13:30:00,141.53,142.44,141.53,142.31,15303070.0,141.4981,142.4079,141.4981,142.2779,15303070.0
2024-10-21 14:00:00,142.3,142.46,141.83,142.07,10513112.0,142.2679,142.4279,141.798,142.038,10513112.0
2024-10-21 14:30:00,142.06,142.25,141.78,142.06,7743524.0,142.028,142.2179,141.7481,142.028,7743524.0
2024-10-21 15:00:00,142.07,142.61,141.8,142.47,11682113.0,142.038,142.5779,141.7681,142.4379,11682113.0
2024-10-21 15:30:00,142.48,143.71,142.14,143.7,23871631.0,142.4479,143.6776,142.108,143.6676,23871631.0
2024-10-22 09:30:00,142.97,144.18,141.78,143.34,39349734.0,142.9378,144.1475,141.7481,143.3077,39349734.0
2024-10-22 10:00:00,143.34,144.42,143.16,143.52,22345276.0,143.3077,144.3875,143.1277,143.4877,22345276.0
2024-10-22 10:30:00,143.52,143.75,142.33,143.25,17103400.0,143.4877,143.7176,142.2979,143.2177,17103400.0
2024-10-22 11:00:00,143.27,143.7,142.8,143.26,12055557.0,143.2377,143.6676,142.7678,143.2277,12055557.0
2024-10-22 11:30:00,143.27,143.49,142.81,143.27,7307636.0,143.2377,143.4577,142.7778,143.2377,7307636.0
2024-10-22 12:00:00,143.26,143.29,142.53,142.62,7931702.0,143.2277,143.2577,142.4979,142.5879,7931702.0
2024-10-22 12:30:00,142.62,142.97,141.98,142.83,11610645.0,142.5879,142.9378,141.948,142.7978,11610645.0
2024-10-22 13:00:00,142.82,143.42,142.71,143.42,7721082.0,142.7878,143.3877,142.6778,143.3877,7721082.0
2024-10-22 13:30:00,143.42,143.96,143.33,143.83,11059004.0,143.3877,143.9276,143.2977,143.7976,11059004.0
2024-10-22 14:00:00,143.82,144.06,143.3,143.35,9222818.0,143.7876,144.0275,143.2677,143.3177,9222818.0
2024-10-22 14:30:00,143.36,143.51,143.11,143.31,7363185.0,143.3277,143.4777,143.0778,143.2777,7363185.0
2024-10-22 15:00:00,143.3,143.75,143.21,143.74,6788528.0,143.2677,143.7176,143.1777,143.7076,6788528.0
2024-10-22 15:30:00,143.74,143.86,143.45,143.57,12896552.0,143.7076,143.8276,143.4177,143.5377,12896552.0
2024-10-23 09:30:00,142.02,142.43,140.39,140.83,36409040.0,141.988,142.3979,140.3584,140.7983,36409040.0
2024-10-23 10:00:00,140.84,141.0,138.26,140.35,34360857.0,140.8083,140.9682,138.2288,140.3184,34360857.0
2024-10-23 10:30:00,140.35,141.41,140.08,140.75,19835411.0,140.3184,141.3781,140.0484,140.7183,19835411.0
2024-10-23 11:00:00,140.75,141.24,139.62,139.73,16532780.0,140.7183,141.2082,139.5885,139.6985,16532780.0
2024-10-23 11:30:00,139.73,140.69,139.67,140.66,11253783.0,139.6985,140.6583,139.6385,140.6283,11253783.0
2024-10-23 12:00:00,140.66,140.7,139.35,139.41,11976063.0,140.6283,140.6683,139.3186,139.3786,11976063.0
2024-10-23 12:30:00,139.4,139.87,139.04,139.18,10089816.0,139.3686,139.8385,139.0087,139.1486,10089816.0
2024-10-23 13:00:00,139.19,139.2,137.7,138.44,17750921.0,139.1586,139.1686,137.669,138.4088,17750921.0
2024-10-23 13:30:00,138.43,138.48,137.46,137.86,13037998.0,138.3988,138.4488,137.429,137.8289,13037998.0
2024-10-23 14:00:00,137.86,138.5,137.63,138.44,11694060.0,137.8289,138.4688,137.599,138.4088,11694060.0
2024-10-23 14:30:00,138.44,139.24,138.22,139.09,13960528.0,138.4088,139.2086,138.1889,139.0587,13960528.0
2024-10-23 15:00:00,139.08,139.17,138.37,138.92,10864767.0,139.0487,139.1386,138.3388,138.8887,10864767.0
2024-10-23 15:30:00,138.93,139.86,138.63,139.57,16585297.0,138.8987,139.8285,138.5988,139.5386,16585297.0
2024-10-24 09:30:00,140.82,141.35,139.58,140.43,25514810.0,140.7883,141.3182,139.5486,140.3984,25514810.0
2024-10-24 10:00:00,140.43,140.99,138.46,138.53,19712625.0,140.3984,140.9582,138.4288,138.4988,19712625.0
2024-10-24 10:30:00,138.54,140.03,138.52,139.31,14269019.0,138.5088,139.9984,138.4888,139.2786,14269019.0
2024-10-24 11:00:00,139.33,139.96,139.2,139.71,8277211.0,139.2986,139.9285,139.1686,139.6785,8277211.0
2024-10-24 11:30:00,139.7,139.85,138.79,139.56,7443332.0,139.6685,139.8185,138.7587,139.5286,7443332.0
2024-10-24 12:00:00,139.56,139.73,138.83,139.43,7967023.0,139.5286,139.6985,138.7987,139.3986,7967023.0
2024-10-24 12:30:00,139.43,139.83,139.37,139.53,6666004.0,139.3986,139.7985,139.3386,139.4986,6666004.0
2024-10-24 13:00:00,139.52,140.06,139.14,139.54,6467729.0,139.4886,140.0284,139.1086,139.5086,6467729.0
2024-10-24 13:30:00,139.54,139.87,139.37,139.4,4900132.0,139.5086,139.8385,139.3386,139.3686,4900132.0
2024-10-24 14:00:00,139.41,140.14,139.26,139.86,5957374.0,139.3786,140.1084,139.2286,139.8285,5957374.0
2024-10-24 14:30:00,139.87,140.02,139.6,139.97,5110090.0,139.8385,139.9885,139.5685,139.9385,5110090.0
2024-10-24 15:00:00,139.96,140.54,139.7,140.53,7729990.0,139.9285,140.5083,139.6685,140.4983,7729990.0
2024-10-24 15:30:00,140.53,140.84,140.25,140.4,11677051.0,140.4983,140.8083,140.2184,140.3684,11677051.0
2024-10-25 09:30:00,140.93,143.27,140.8,142.73,29905980.0,140.8982,143.2377,140.7683,142.6978,29905980.0
2024-10-25 10:00:00,142.74,143.55,142.45,143.45,19348996.0,142.7078,143.5177,142.4179,143.4177,19348996.0
2024-10-25 10:30:00,143.46,143.78,143.02,143.42,12405273.0,143.4277,143.7476,142.9878,143.3877,12405273.0
2024-10-25 11:00:00,143.41,144.13,143.3,143.73,13360427.0,143.3777,144.0975,143.2677,143.6976,13360427.0
2024-10-25 11:30:00,143.74,144.05,143.41,143.72,9651122.0,143.7076,144.0175,143.3777,143.6876,9651122.0
2024-10-25 12:00:00,143.72,143.79,143.31,143.62,7215466.0,143.6876,143.7576,143.2777,143.5876,7215466.0
2024-10-25 12:30:00,143.62,143.64,143.18,143.3,5876177.0,143.5876,143.6076,143.1477,143.2677,5876177.0
2024-10-25 13:00:00,143.3,143.5,142.51,142.52,9092659.0,143.2677,143.4677,142.4779,142.4879,9092659.0
2024-10-25 13:30:00,142.51,142.74,141.43,141.71,15003958.0,142.4779,142.7078,141.3981,141.6781,15003958.0
2024-10-25 14:00:00,141.71,142.05,140.94,141.96,13582011.0,141.6781,142.018,140.9082,141.928,13582011.0
2024-10-25 14:30:00,141.96,142.3,141.67,142.0,7942478.0,141.928,142.2679,141.6381,141.968,7942478.0
2024-10-25 15:00:00,142.01,142.13,141.71,141.94,6271721.0,141.978,142.098,141.6781,141.908,6271721.0
2024-10-25 15:30:00,141.94,142.19,141.38,141.47,11363854.0,141.908,142.158,141.3481,141.4381,11363854.0
2024-10-28 09:30:00,143.03,143.14,140.89,141.33,27035499.0,142.9978,143.1077,140.8583,141.2982,27035499.0
2024-10-28 10:00:00,141.32,142.08,141.16,141.46,13743033.0,141.2882,142.048,141.1282,141.4281,13743033.0
2024-10-28 10:30:00,141.46,141.7,140.93,141.34,10871730.0,141.4281,141.6681,140.8982,141.3082,10871730.0
2024-10-28 11:00:00,141.33,141.45,140.77,141.02,10103476.0,141.2982,141.4181,140.7383,140.9882,10103476.0
2024-10-28 11:30:00,141.02,141.07,140.05,140.32,12600387.0,140.9882,141.0382,140.0184,140.2884,12600387.0
2024-10-28 12:00:00,140.31,140.77,140.23,140.54,7864145.0,140.2784,140.7383,140.1984,140.5083,7864145.0
2024-10-28 12:30:00,140.54,140.64,140.18,140.56,5628431.0,140.5083,140.6083,140.1484,140.5283,5628431.0
2024-10-28 13:00:00,140.56,141.28,140.41,141.18,8181169.0,140.5283,141.2482,140.3784,141.1482,8181169.0
2024-10-28 13:30:00,141.18,141.42,141.01,141.39,5577296.0,141.1482,141.3881,140.9782,141.3581,5577296.0
2024-10-28 14:00:00,141.39,141.49,141.14,141.24,5594248.0,141.3581,141.4581,141.1082,141.2082,5594248.0
2024-10-28 14:30:00,141.24,141.33,140.73,140.99,6441281.0,141.2082,141.2982,140.6983,140.9582,6441281.0
2024-10-28 15:00:00,140.99,141.24,140.85,141.23,4515102.0,140.9582,141.2082,140.8183,141.1982,4515102.0
2024-10-28 15:30:00,141.24,141.33,140.25,140.62,11433272.0,141.2082,141.2982,140.2184,140.5883,11433272.0
2024-10-29 09:30:00,140.26,140.73,138.9,140.48,21897137.0,140.2284,140.6983,138.8687,140.4483,21897137.0
2024-10-29 10:00:00,140.47,140.7,139.92,140.33,12024412.0,140.4383,140.6683,139.8885,140.2984,12024412.0
2024-10-29 10:30:00,140.33,141.05,140.2,140.92,9910874.0,140.2984,141.0182,140.1684,140.8882,9910874.0
2024-10-29 11:00:00,140.92,141.11,140.36,141.04,7571609.0,140.8882,141.0782,140.3284,141.0082,7571609.0
2024-10-29 11:30:00,141.04,141.85,140.7,141.69,8911491.0,141.0082,141.818,140.6683,141.6581,8911491.0
2024-10-29 12:00:00,141.69,142.0,141.47,141.68,7931336.0,141.6581,141.968,141.4381,141.6481,7931336.0
2024-10-29 12:30:00,141.7,141.75,141.19,141.39,7143241.0,141.6681,141.7181,141.1582,141.3581,7143241.0
2024-10-29 13:00:00,141.38,141.85,141.38,141.49,5748248.0,141.3481,141.818,141.3481,141.4581,5748248.0
2024-10-29 13:30:00,141.5,141.76,141.31,141.37,4758111.0,141.4681,141.7281,141.2782,141.3381,4758111.0
2024-10-29 14:00:00,141.37,141.77,141.25,141.7,4733688.0,141.3381,141.7381,141.2182,141.6681,4733688.0
2024-10-29 14:30:00,141.69,141.97,141.62,141.74,5631020.0,141.6581,141.938,141.5881,141.7081,5631020.0
2024-10-29 15:00:00,141.73,142.26,141.72,142.09,7058717.0,141.6981,142.2279,141.6881,142.058,7058717.0
2024-10-29 15:30:00,142.09,142.14,141.02,141.28,12002987.0,142.058,142.108,140.9882,141.2482,12002987.0
2024-10-30 09:30:00,139.52,139.79,136.81,139.04,31421721.0,139.4886,139.7585,136.7792,139.0087,31421721.0
2024-10-30 10:00:00,139.04,139.92,139.01,139.37,15563396.0,139.0087,139.8885,138.9787,139.3386,15563396.0
2024-10-30 10:30:00,139.36,139.75,138.83,139.13,8861685.0,139.3286,139.7185,138.7987,139.0987,8861685.0
2024-10-30 11:00:00,139.13,140.18,139.01,140.18,8190289.0,139.0987,140.1484,138.9787,140.1484,8190289.0
2024-10-30 11:30:00,140.17,140.18,139.47,139.85,7109048.0,140.1384,140.1484,139.4386,139.8185,7109048.0
2024-10-30 12:00:00,139.83,140.08,139.48,139.56,5206590.0,139.7985,140.0484,139.4486,139.5286,5206590.0
2024-10-30 12:30:00,139.57,140.33,139.36,140.05,5636864.0,139.5386,140.2984,139.3286,140.0184,5636864.0
2024-10-30 13:00:00,140.04,140.24,139.68,139.83,4844810.0,140.0084,140.2084,139.6485,139.7985,4844810.0
2024-10-30 13:30:00,139.81,139.91,138.96,139.45,7048443.0,139.7785,139.8785,138.9287,139.4186,7048443.0
2024-10-30 14:00:00,139.45,140.28,139.37,139.97,6325078.0,139.4186,140.2484,139.3386,139.9385,6325078.0
2024-10-30 14:30:00,139.96,140.16,139.84,139.87,3600598.0,139.9285,140.1284,139.8085,139.8385,3600598.0
2024-10-30 15:00:00,139.85,139.85,139.32,139.42,6337203.0,139.8185,139.8185,139.2886,139.3886,6337203.0
2024-10-30 15:30:00,139.42,140.0,139.02,139.47,12213784.0,139.3886,139.9685,138.9887,139.4386,12213784.0
2024-10-31 09:30:00,137.6,137.62,132.7,132.98,39716901.0,137.569,137.589,132.6701,132.95,39716901.0
2024-10-31 10:00:00,132.98,134.75,132.37,133.81,26890184.0,132.95,134.7196,132.3402,133.7799,26890184.0
2024-10-31 10:30:00,133.81,134.18,133.02,133.31,15107395.0,133.7799,134.1498,132.99,133.28,15107395.0
2024-10-31 11:00:00,133.31,133.99,133.17,133.83,12188966.0,133.28,133.9598,133.14,133.7998,12188966.0
2024-10-31 11:30:00,133.83,133.94,132.3,133.16,13463804.0,133.7998,133.9098,132.2702,133.13,13463804.0
2024-10-31 12:00:00,133.15,133.71,132.79,133.59,10172970.0,133.12,133.6799,132.7601,133.5599,10172970.0
2024-10-31 12:30:00,133.58,133.61,133.23,133.32,5867196.0,133.5499,133.5799,133.2,133.29,5867196.0
2024-10-31 13:00:00,133.33,133.84,133.23,133.33,6598331.0,133.3,133.8098,133.2,133.3,6598331.0
2024-10-31 13:30:00,133.33,133.43,132.79,132.97,7491663.0,133.3,133.3999,132.7601,132.94,7491663.0
2024-10-31 14:00:00,132.97,133.09,132.51,132.65,7608950.0,132.94,133.06,132.4801,132.6201,7608950.0
2024-10-31 14:30:00,132.65,132.82,132.11,132.73,10114659.0,132.6201,132.7901,132.0802,132.7001,10114659.0
2024-10-31 15:00:00,132.73,134.04,132.72,133.63,13553549.0,132.7001,134.0098,132.6901,133.5999,13553549.0
2024-10-31 15:30:00,133.63,134.71,132.41,132.57,22915427.0,133.5999,134.6796,132.3802,132.5401,22915427.0
2024-11-01 09:30:00,134.7,136.59,134.58,136.16,27358490.0,134.6696,136.5592,134.5497,136.1293,27358490.0
2024-11-01 10:00:00,136.19,137.31,135.46,137.17,19040483.0,136.1593,137.2791,135.4295,137.1391,19040483.0
2024-11-01 10:30:00,137.19,137.23,136.08,136.65,13177295.0,137.1591,137.1991,136.0493,136.6192,13177295.0
2024-11-01 11:00:00,136.65,137.02,135.91,137.01,10791783.0,136.6192,136.9891,135.8794,136.9791,10791783.0
2024-11-01 11:30:00,137.01,137.13,136.09,136.52,8945283.0,136.9791,137.0991,136.0593,136.4892,8945283.0
2024-11-01 12:00:00,136.51,136.8,136.26,136.39,5570934.0,136.4792,136.7692,136.2293,136.3593,5570934.0
2024-11-01 12:30:00,136.4,136.69,135.63,135.8,7902319.0,136.3693,136.6592,135.5994,135.7694,7902319.0
2024-11-01 13:00:00,135.8,136.4,135.5,136.33,7132371.0,135.7694,136.3693,135.4695,136.2993,7132371.0
2024-11-01 13:30:00,136.33,136.36,135.31,135.37,7929295.0,136.2993,136.3293,135.2795,135.3395,7929295.0
2024-11-01 14:00:00,135.37,135.8,134.95,135.47,8594192.0,135.3395,135.7694,134.9196,135.4395,8594192.0
2024-11-01 14:30:00,135.48,135.85,135.33,135.57,5506320.0,135.4495,135.8194,135.2995,135.5395,5506320.0
2024-11-01 15:00:00,135.56,136.08,135.35,135.59,7198556.0,135.5295,136.0493,135.3195,135.5594,7198556.0
2024-11-01 15:30:00,135.59,136.03,135.03,135.43,12918434.0,135.5594,135.9994,134.9996,135.3995,12918434.0
2024-11-04 09:30:00,137.25,138.0,135.57,137.36,31169421.0,137.2191,137.9689,135.5395,137.3291,31169421.0
2024-11-04 10:00:00,137.36,137.84,136.53,137.82,16238934.0,137.3291,137.8089,136.4992,137.7889,16238934.0
2024-11-04 10:30:00,137.81,137.93,137.21,137.72,9666343.0,137.7789,137.8989,137.1791,137.689,9666343.0
2024-11-04 11:00:00,137.72,138.96,137.7,138.61,13519384.0,137.689,138.9287,137.669,138.5788,13519384.0
2024-11-04 11:30:00,138.61,138.73,137.55,137.81,9876595.0,138.5788,138.6987,137.519,137.7789,9876595.0
2024-11-04 12:00:00,137.84,137.99,137.03,137.75,10146014.0,137.8089,137.9589,136.9991,137.719,10146014.0
2024-11-04 12:30:00,137.76,138.08,137.52,137.78,6643280.0,137.729,138.0489,137.489,137.749,6643280.0
2024-11-04 13:00:00,137.77,138.07,137.32,137.77,6878556.0,137.739,138.0389,137.2891,137.739,6878556.0
2024-11-04 13:30:00,137.77,138.29,137.65,138.13,5453748.0,137.739,138.2588,137.619,138.0989,5453748.0
2024-11-04 14:00:00,138.13,138.39,137.81,137.88,4732673.0,138.0989,138.3588,137.7789,137.8489,4732673.0
2024-11-04 14:30:00,137.87,138.15,137.72,137.78,5351030.0,137.8389,138.1189,137.689,137.749,5351030.0
2024-11-04 15:00:00,137.78,137.86,137.48,137.5,6065723.0,137.749,137.8289,137.449,137.469,6065723.0
2024-11-04 15:30:00,137.5,137.55,136.0,136.08,15993111.0,137.469,137.519,135.9694,136.0493,15993111.0
2024-11-05 09:30:00,137.45,138.99,137.33,138.77,23080495.0,137.419,138.9587,137.2991,138.7387,23080495.0
2024-11-05 10:00:00,138.82,139.35,138.63,138.77,13366161.0,138.7887,139.3186,138.5988,138.7387,13366161.0
2024-11-05 10:30:00,138.78,139.48,138.73,139.08,9212725.0,138.7487,139.4486,138.6987,139.0487,9212725.0
2024-11-05 11:00:00,139.07,139.73,138.88,139.65,7484603.0,139.0387,139.6985,138.8487,139.6185,7484603.0
2024-11-05 11:30:00,139.65,140.37,139.63,140.37,9606212.0,139.6185,140.3384,139.5985,140.3384,9606212.0
2024-11-05 12:00:00,140.37,140.38,139.62,139.69,7898311.0,140.3384,140.3484,139.5885,139.6585,7898311.0
2024-11-05 12:30:00,139.69,139.93,139.35,139.67,6976057.0,139.6585,139.8985,139.3186,139.6385,6976057.0
2024-11-05 13:00:00,139.67,139.97,139.46,139.56,5489093.0,139.6385,139.9385,139.4286,139.5286,5489093.0
2024-11-05 13:30:00,139.57,139.74,139.08,139.28,6636819.0,139.5386,139.7085,139.0487,139.2486,6636819.0
2024-11-05 14:00:00,139.28,140.0,139.27,139.82,6075328.0,139.2486,139.9685,139.2386,139.7885,6075328.0
2024-11-05 14:30:00,139.83,139.95,139.29,139.43,5790556.0,139.7985,139.9185,139.2586,139.3986,5790556.0
2024-11-05 15:00:00,139.43,139.88,139.25,139.87,5876751.0,139.3986,139.8485,139.2186,139.8385,5876751.0
2024-11-05 15:30:00,139.86,139.95,139.12,139.91,12932804.0,139.8285,139.9185,139.0887,139.8785,12932804.0
2024-11-06 09:30:00,142.96,144.63,141.99,142.87,40181945.0,142.9278,144.5974,141.958,142.8378,40181945.0
2024-11-06 10:00:00,142.87,144.16,142.87,144.06,17680279.0,142.8378,144.1275,142.8378,144.0275,17680279.0
2024-11-06 10:30:00,144.06,144.31,143.23,143.88,12139117.0,144.0275,144.2775,143.1977,143.8476,12139117.0
2024-11-06 11:00:00,143.9,144.09,143.5,144.05,7881560.0,143.8676,144.0575,143.4677,144.0175,7881560.0
2024-11-06 11:30:00,144.06,144.44,143.89,144.42,7506403.0,144.0275,144.4075,143.8576,144.3875,7506403.0
2024-11-06 12:00:00,144.42,145.0,144.3,144.88,11733127.0,144.3875,144.9673,144.2675,144.8474,11733127.0
2024-11-06 12:30:00,144.88,145.49,144.68,145.48,12425477.0,144.8474,145.4572,144.6474,145.4472,12425477.0
2024-11-06 13:00:00,145.48,146.34,145.38,146.17,14760503.0,145.4472,146.307,145.3472,146.1371,14760503.0
2024-11-06 13:30:00,146.17,146.23,145.75,145.92,7240728.0,146.1371,146.1971,145.7172,145.8871,7240728.0
2024-11-06 14:00:00,145.91,146.08,145.42,146.02,7638581.0,145.8771,146.0471,145.3872,145.9871,7638581.0
2024-11-06 14:30:00,146.0,146.47,145.9,146.41,8699697.0,145.9671,146.437,145.8671,146.377,8699697.0
2024-11-06 15:00:00,146.4,146.49,145.9,146.24,9167303.0,146.367,146.457,145.8671,146.207,9167303.0
2024-11-06 15:30:00,146.24,146.34,145.32,145.62,15435219.0,146.207,146.307,145.2873,145.5872,15435219.0
2024-11-07 09:30:00,146.39,148.21,146.17,148.16,29754896.0,146.357,148.1766,146.1371,148.1266,29754896.0
2024-11-07 10:00:00,148.16,148.75,147.81,148.12,17596477.0,148.1266,148.7165,147.7767,148.0866,17596477.0
2024-11-07 10:30:00,148.13,148.39,147.75,147.99,12182263.0,148.0966,148.3566,147.7167,147.9567,12182263.0
2024-11-07 11:00:00,147.99,148.07,147.29,147.96,11282961.0,147.9567,148.0366,147.2568,147.9267,11282961.0
2024-11-07 11:30:00,147.96,148.3,147.84,148.22,6624900.0,147.9267,148.2666,147.8067,148.1866,6624900.0
2024-11-07 12:00:00,148.23,148.23,147.71,148.03,5959879.0,148.1966,148.1966,147.6767,147.9966,5959879.0
2024-11-07 12:30:00,148.03,148.24,147.96,148.22,4392112.0,147.9966,148.2066,147.9267,148.1866,4392112.0
2024-11-07 13:00:00,148.22,148.25,147.45,147.78,6582542.0,148.1866,148.2166,147.4168,147.7467,6582542.0
2024-11-07 13:30:00,147.78,148.1,147.65,148.02,5220428.0,147.7467,148.0666,147.6167,147.9866,5220428.0
2024-11-07 14:00:00,148.02,148.5,147.72,147.91,9174467.0,147.9866,148.4665,147.6867,147.8767,9174467.0
2024-11-07 14:30:00,147.92,148.48,147.56,148.46,8983908.0,147.8867,148.4465,147.5268,148.4265,8983908.0
2024-11-07 15:00:00,148.47,148.47,148.17,148.28,7155211.0,148.4365,148.4365,148.1366,148.2466,7155211.0
2024-11-07 15:30:00,148.27,148.93,148.06,148.89,14516371.0,148.2366,148.8964,148.0266,148.8565,14516371.0
2024-11-08 09:30:00,148.79,149.77,147.97,148.42,27162100.0,148.7565,149.7363,147.9367,148.3866,27162100.0
2024-11-08 10:00:00,148.42,148.72,146.26,147.08,23561252.0,148.3866,148.6865,146.227,147.0469,23561252.0
2024-11-08 10:30:00,147.08,147.58,146.84,147.29,9241011.0,147.0469,147.5467,146.8069,147.2568,9241011.0
2024-11-08 11:00:00,147.28,147.54,146.35,147.25,10946184.0,147.2468,147.5068,146.317,147.2168,10946184.0
2024-11-08 11:30:00,147.25,147.97,147.13,147.65,7253316.0,147.2168,147.9367,147.0968,147.6167,7253316.0
2024-11-08 12:00:00,147.66,147.72,147.13,147.52,6108264.0,147.6267,147.6867,147.0968,147.4868,6108264.0
2024-11-08 12:30:00,147.52,147.85,147.32,147.34,4827633.0,147.4868,147.8167,147.2868,147.3068,4827633.0
2024-11-08 13:00:00,147.34,147.69,147.22,147.46,3763402.0,147.3068,147.6567,147.1868,147.4268,3763402.0
2024-11-08 13:30:00,147.45,147.73,147.29,147.54,4389359.0,147.4168,147.6967,147.2568,147.5068,4389359.0
2024-11-08 14:00:00,147.55,147.56,147.13,147.29,4225002.0,147.5168,147.5268,147.0968,147.2568,4225002.0
2024-11-08 14:30:00,147.3,147.42,146.85,147.01,5175277.0,147.2668,147.3868,146.8169,146.9769,5175277.0
2024-11-08 15:00:00,147.02,147.45,146.88,147.25,4979763.0,146.9869,147.4168,146.8469,147.2168,4979763.0
2024-11-08 15:30:00,147.25,147.88,147.11,147.5,10511961.0,147.2168,147.8467,147.0769,147.4668,10511961.0
2024-11-11 09:30:00,148.68,148.85,143.88,143.96,33253412.0,148.6465,148.8165,143.8476,143.9276,33253412.0
2024-11-11 10:00:00,143.96,145.37,143.57,145.01,19162371.0,143.9276,145.3372,143.5377,144.9773,19162371.0
2024-11-11 10:30:00,145.0,146.49,145.0,146.21,13803888.0,144.9673,146.457,144.9673,146.1771,13803888.0
2024-11-11 11:00:00,146.21,146.25,145.34,145.47,7912348.0,146.1771,146.217,145.3073,145.4372,7912348.0
2024-11-11 11:30:00,145.47,145.6,145.1,145.33,6877476.0,145.4372,145.5672,145.0673,145.2973,6877476.0
2024-11-11 12:00:00,145.32,145.57,144.69,144.96,7021322.0,145.2873,145.5372,144.6574,144.9273,7021322.0
2024-11-11 12:30:00,144.97,145.6,144.91,145.32,5522512.0,144.9373,145.5672,144.8773,145.2873,5522512.0
2024-11-11 13:00:00,145.31,145.33,144.48,144.89,6532437.0,145.2773,145.2973,144.4474,144.8574,6532437.0
2024-11-11 13:30:00,144.89,145.14,144.71,144.87,4594726.0,144.8574,145.1073,144.6774,144.8374,4594726.0
2024-11-11 14:00:00,144.88,144.96,144.63,144.69,4036952.0,144.8474,144.9273,144.5974,144.6574,4036952.0
2024-11-11 14:30:00,144.69,145.29,144.63,145.06,5674125.0,144.6574,145.2573,144.5974,145.0273,5674125.0
2024-11-11 15:00:00,145.06,145.9,144.97,145.34,6924475.0,145.0273,145.8671,144.9373,145.3073,6924475.0
2024-11-11 15:30:00,145.34,145.69,144.88,145.28,10237210.0,145.3073,145.6572,144.8474,145.2473,10237210.0
2024-11-12 09:30:00,146.77,148.32,146.01,147.88,29256425.0,146.7369,148.2866,145.9771,147.8467,29256425.0
2024-11-12 10:00:00,147.88,149.63,147.62,149.22,20720884.0,147.8467,149.5963,147.5867,149.1864,20720884.0
2024-11-12 10:30:00,149.21,149.62,148.21,148.31,14875748.0,149.1764,149.5863,148.1766,148.2766,14875748.0
2024-11-12 11:00:00,148.32,148.92,147.93,148.65,9432397.0,148.2866,148.8864,147.8967,148.6165,9432397.0
2024-11-12 11:30:00,148.64,149.37,148.41,148.59,8997390.0,148.6065,149.3363,148.3766,148.5565,8997390.0
2024-11-12 12:00:00,148.59,148.67,147.55,148.07,8199949.0,148.5565,148.6365,147.5168,148.0366,8199949.0
2024-11-12 12:30:00,148.07,148.13,146.83,146.93,7581850.0,148.0366,148.0966,146.7969,146.8969,7581850.0
2024-11-12 13:00:00,146.94,147.76,146.58,147.12,8030088.0,146.9069,147.7267,146.547,147.0869,8030088.0
2024-11-12 13:30:00,147.09,148.42,147.08,148.12,6425837.0,147.0569,148.3866,147.0469,148.0866,6425837.0
2024-11-12 14:00:00,148.11,148.56,147.7,148.23,5625133.0,148.0766,148.5265,147.6667,148.1966,5625133.0
2024-11-12 14:30:00,148.22,148.75,148.1,148.5,5481922.0,148.1866,148.7165,148.0666,148.4665,5481922.0
2024-11-12 15:00:00,148.51,148.58,147.55,147.79,5320278.0,148.4765,148.5465,147.5168,147.7567,5320278.0
2024-11-12 15:30:00,147.78,148.53,147.62,148.4,10120405.0,147.7467,148.4965,147.5867,148.3666,10120405.0
2024-11-13 09:30:00,149.04,149.33,147.55,148.03,24062280.0,149.0064,149.2964,147.5168,147.9966,24062280.0
2024-11-13 10:00:00,148.04,148.1,146.72,147.24,14187017.0,148.0066,148.0666,146.6869,147.2068,14187017.0
2024-11-13 10:30:00,147.25,147.76,146.55,147.19,10017328.0,147.2168,147.7267,146.517,147.1568,10017328.0
2024-11-13 11:00:00,147.19,147.49,146.61,147.32,7566054.0,147.1568,147.4568,146.577,147.2868,7566054.0
2024-11-13 11:30:00,147.32,147.45,145.9,146.78,10697233.0,147.2868,147.4168,145.8671,146.7469,10697233.0
2024-11-13 12:00:00,146.78,147.29,146.56,146.96,5944115.0,146.7469,147.2568,146.527,146.9269,5944115.0
2024-11-13 12:30:00,146.96,147.2,146.41,147.19,6448645.0,146.9269,147.1668,146.377,147.1568,6448645.0
2024-11-13 13:00:00,147.19,147.34,146.88,147.03,5008461.0,147.1568,147.3068,146.8469,146.9969,5008461.0
2024-11-13 13:30:00,147.03,147.84,147.01,147.73,5910693.0,146.9969,147.8067,146.9769,147.6967,5910693.0
2024-11-13 14:00:00,147.74,147.76,146.53,146.84,6940117.0,147.7067,147.7267,146.497,146.8069,6940117.0
2024-11-13 14:30:00,146.84,147.03,146.51,146.82,5543677.0,146.8069,146.9969,146.477,146.7869,5543677.0
2024-11-13 15:00:00,146.81,147.2,146.34,146.49,7139842.0,146.7769,147.1668,146.307,146.457,7139842.0
2024-11-13 15:30:00,146.47,147.05,145.97,146.41,13116606.0,146.437,147.0169,145.9371,146.377,13116606.0
2024-11-14 09:30:00,147.64,147.77,145.55,147.59,24011585.0,147.6067,147.7367,145.5172,147.5567,24011585.0
2024-11-14 10:00:00,147.58,148.57,147.33,148.32,19514683.0,147.5467,148.5365,147.2968,148.2866,19514683.0
2024-11-14 10:30:00,148.31,148.86,147.69,148.36,12329079.0,148.2766,148.8265,147.6567,148.3266,12329079.0
2024-11-14 11:00:00,148.36,149.0,148.33,148.86,10112304.0,148.3266,148.9664,148.2966,148.8265,10112304.0
2024-11-14 11:30:00,148.86,149.0,148.41,148.43,7653662.0,148.8265,148.9664,148.3766,148.3966,7653662.0
2024-11-14 12:00:00,148.44,148.68,147.67,147.76,7515994.0,148.4066,148.6465,147.6367,147.7267,7515994.0
2024-11-14 12:30:00,147.75,147.87,147.27,147.68,8800235.0,147.7167,147.8367,147.2368,147.6467,8800235.0
2024-11-14 13:00:00,147.67,147.8,147.41,147.43,5140784.0,147.6367,147.7667,147.3768,147.3968,5140784.0
2024-11-14 13:30:00,147.43,147.52,146.53,146.62,7109837.0,147.3968,147.4868,146.497,146.587,7109837.0
2024-11-14 14:00:00,146.62,147.22,146.47,146.8,7312578.0,146.587,147.1868,146.437,146.7669,7312578.0
2024-11-14 14:30:00,146.8,147.11,146.66,146.9,4957102.0,146.7669,147.0769,146.627,146.8669,4957102.0
2024-11-14 15:00:00,146.89,146.9,145.85,146.16,10738711.0,146.8569,146.8669,145.8171,146.1271,10738711.0
2024-11-14 15:30:00,146.17,146.9,145.76,146.8,11647171.0,146.1371,146.8669,145.7272,146.7669,11647171.0
2024-11-15 09:30:00,144.87,145.24,143.27,143.81,25484617.0,144.8374,145.2073,143.2377,143.7776,25484617.0
2024-11-15 10:00:00,143.85,144.3,141.81,142.39,20091192.0,143.8176,144.2675,141.778,142.3579,20091192.0
2024-11-15 10:30:00,142.38,143.4,142.3,143.18,11665820.0,142.3479,143.3677,142.2679,143.1477,11665820.0
2024-11-15 11:00:00,143.19,143.53,142.58,142.96,8704969.0,143.1577,143.4977,142.5479,142.9278,8704969.0
2024-11-15 11:30:00,142.96,143.1,141.3,141.41,12793176.0,142.9278,143.0678,141.2682,141.3781,12793176.0
2024-11-15 12:00:00,141.42,141.82,140.84,141.81,12109819.0,141.3881,141.788,140.8083,141.778,12109819.0
2024-11-15 12:30:00,141.8,142.19,141.33,141.74,8438864.0,141.7681,142.158,141.2982,141.7081,8438864.0
2024-11-15 13:00:00,141.74,141.79,140.7,141.24,9286539.0,141.7081,141.7581,140.6683,141.2082,9286539.0
2024-11-15 13:30:00,141.23,141.34,140.35,140.56,8582946.0,141.1982,141.3082,140.3184,140.5283,8582946.0
2024-11-15 14:00:00,140.57,141.04,140.08,140.12,9820035.0,140.5383,141.0082,140.0484,140.0884,9820035.0
2024-11-15 14:30:00,140.13,141.55,140.1,141.32,10479521.0,140.0984,141.5181,140.0684,141.2882,10479521.0
2024-11-15 15:00:00,141.33,142.34,141.27,142.06,13155168.0,141.2982,142.3079,141.2382,142.028,13155168.0
2024-11-15 15:30:00,142.06,142.32,141.54,141.97,16042153.0,142.028,142.2879,141.5081,141.938,16042153.0
2024-11-18 09:30:00,139.51,140.18,137.15,138.14,31466939.0,139.4786,140.1484,137.1191,138.1089,31466939.0
2024-11-18 10:00:00,138.16,140.12,138.02,140.01,17394516.0,138.1289,140.0884,137.9889,139.9785,17394516.0
2024-11-18 10:30:00,140.01,140.56,139.64,140.24,11244218.0,139.9785,140.5283,139.6085,140.2084,11244218.0
2024-11-18 11:00:00,140.24,141.17,139.93,141.03,10017162.0,140.2084,141.1382,139.8985,140.9982,10017162.0
2024-11-18 11:30:00,141.02,141.28,139.72,140.0,10891024.0,140.9882,141.2482,139.6885,139.9685,10891024.0
2024-11-18 12:00:00,140.0,140.07,139.35,139.53,8183084.0,139.9685,140.0384,139.3186,139.4986,8183084.0
2024-11-18 12:30:00,139.53,139.76,138.88,139.5,7504819.0,139.4986,139.7285,138.8487,139.4686,7504819.0
2024-11-18 13:00:00,139.49,140.05,139.39,139.84,6287977.0,139.4586,140.0184,139.3586,139.8085,6287977.0
2024-11-18 13:30:00,139.85,140.39,139.35,140.36,6602582.0,139.8185,140.3584,139.3186,140.3284,6602582.0
2024-11-18 14:00:00,140.35,140.4,139.45,139.71,5362081.0,140.3184,140.3684,139.4186,139.6785,5362081.0
2024-11-18 14:30:00,139.72,140.25,139.56,140.21,4933101.0,139.6885,140.2184,139.5286,140.1784,4933101.0
2024-11-18 15:00:00,140.2,141.55,140.16,141.5,8100700.0,140.1684,141.5181,140.1284,141.4681,8100700.0
2024-11-18 15:30:00,141.48,141.5,139.5,140.2,15254134.0,141.4481,141.4681,139.4686,140.1684,15254134.0
2024-11-19 09:30:00,141.32,143.55,140.99,142.33,28746560.0,141.2882,143.5177,140.9582,142.2979,28746560.0
2024-11-19 10:00:00,142.33,143.07,141.7,142.98,12657784.0,142.2979,143.0378,141.6681,142.9478,12657784.0
2024-11-19 10:30:00,142.98,144.4,142.77,144.3,13491064.0,142.9478,144.3675,142.7378,144.2675,13491064.0
2024-11-19 11:00:00,144.3,144.55,143.67,143.68,10722709.0,144.2675,144.5174,143.6376,143.6476,10722709.0
2024-11-19 11:30:00,143.68,144.16,143.36,143.4,7838224.0,143.6476,144.1275,143.3277,143.3677,7838224.0
2024-11-19 12:00:00,143.4,143.83,143.16,143.6,7034095.0,143.3677,143.7976,143.1277,143.5676,7034095.0
2024-11-19 12:30:00,143.6,143.97,143.41,143.96,6107409.0,143.5676,143.9376,143.3777,143.9276,6107409.0
2024-11-19 13:00:00,143.96,144.66,143.83,144.61,7661395.0,143.9276,144.6274,143.7976,144.5774,7661395.0
2024-11-19 13:30:00,144.61,145.53,144.51,145.42,11199474.0,144.5774,145.4972,144.4774,145.3872,11199474.0
2024-11-19 14:00:00,145.42,146.31,145.33,146.03,10816519.0,145.3872,146.277,145.2973,145.9971,10816519.0
2024-11-19 14:30:00,146.03,146.92,145.78,146.55,12076153.0,145.9971,146.8869,145.7472,146.517,12076153.0
2024-11-19 15:00:00,146.54,146.97,146.27,146.63,11174476.0,146.507,146.9369,146.237,146.597,11174476.0
2024-11-19 15:30:00,146.63,147.13,146.13,147.0,18805587.0,146.597,147.0968,146.0971,146.9669,18805587.0
2024-11-20 09:30:00,147.38,147.56,144.15,144.17,32162895.0,147.3468,147.5268,144.1175,144.1375,32162895.0
2024-11-20 10:00:00,144.17,145.0,142.73,143.83,21319970.0,144.1375,144.9673,142.6978,143.7976,21319970.0
2024-11-20 10:30:00,143.82,146.03,143.79,145.85,18746695.0,143.7876,145.9971,143.7576,145.8171,18746695.0
2024-11-20 11:00:00,145.85,146.59,144.64,144.8,16200533.0,145.8171,146.557,144.6074,144.7674,16200533.0
2024-11-20 11:30:00,144.81,146.22,144.2,145.72,13505124.0,144.7774,146.1871,144.1675,145.6872,13505124.0
2024-11-20 12:00:00,145.7,145.95,144.5,145.31,10322455.0,145.6672,145.9171,144.4674,145.2773,10322455.0
2024-11-20 12:30:00,145.31,145.5,144.71,144.83,8143260.0,145.2773,145.4672,144.6774,144.7974,8143260.0
2024-11-20 13:00:00,144.83,145.13,144.38,145.03,7528798.0,144.7974,145.0973,144.3475,144.9973,7528798.0
2024-11-20 13:30:00,145.02,145.05,144.08,144.42,7817737.0,144.9873,145.0173,144.0475,144.3875,7817737.0
2024-11-20 14:00:00,144.4,144.4,143.24,143.47,10068050.0,144.3675,144.3675,143.2077,143.4377,10068050.0
2024-11-20 14:30:00,143.47,144.57,143.41,144.3,11013540.0,143.4377,144.5374,143.3777,144.2675,11013540.0
2024-11-20 15:00:00,144.3,144.58,143.88,144.46,11082220.0,144.2675,144.5474,143.8476,144.4275,11082220.0
2024-11-20 15:30:00,144.46,146.16,144.45,145.93,25869826.0,144.4275,146.1271,144.4175,145.8971,25869826.0
2024-11-21 09:30:00,149.35,152.89,144.34,145.68,73372511.0,149.3163,152.8556,144.3075,145.6472,73372511.0
2024-11-21 10:00:00,145.68,145.94,141.02,141.2,37180924.0,145.6472,145.9071,140.9882,141.1682,37180924.0
2024-11-21 10:30:00,141.16,144.44,140.7,144.35,27877479.0,141.1282,144.4075,140.6683,144.3175,27877479.0
2024-11-21 11:00:00,144.36,145.09,142.89,145.0,18064190.0,144.3275,145.0573,142.8578,144.9673,18064190.0
2024-11-21 11:30:00,145.01,145.46,143.15,143.62,16977244.0,144.9773,145.4272,143.1177,143.5876,16977244.0
2024-11-21 12:00:00,143.62,144.5,143.15,144.28,13496368.0,143.5876,144.4674,143.1177,144.2475,13496368.0
2024-11-21 12:30:00,144.31,145.0,143.71,144.09,10848147.0,144.2775,144.9673,143.6776,144.0575,10848147.0
2024-11-21 13:00:00,144.09,145.42,143.87,145.18,11252562.0,144.0575,145.3872,143.8376,145.1473,11252562.0
2024-11-21 13:30:00,145.18,147.5,145.18,147.34,19685823.0,145.1473,147.4668,145.1473,147.3068,19685823.0
2024-11-21 14:00:00,147.34,147.61,145.87,147.1,15784099.0,147.3068,147.5767,145.8371,147.0669,15784099.0
2024-11-21 14:30:00,147.11,148.0,146.95,147.75,14622102.0,147.0769,147.9667,146.9169,147.7167,14622102.0
2024-11-21 15:00:00,147.75,148.55,147.62,148.18,15245048.0,147.7167,148.5165,147.5867,148.1466,15245048.0
2024-11-21 15:30:00,148.18,148.43,146.3,146.62,21177060.0,148.1466,148.3966,146.267,146.587,21177060.0
2024-11-22 09:30:00,145.93,147.16,143.58,144.85,33585829.0,145.8971,147.1268,143.5476,144.8174,33585829.0
2024-11-22 10:00:00,144.84,144.87,142.46,142.75,24211070.0,144.8074,144.8374,142.4279,142.7178,24211070.0
2024-11-22 10:30:00,142.76,143.89,142.63,143.67,14694402.0,142.7278,143.8576,142.5979,143.6376,14694402.0
2024-11-22 11:00:00,143.66,143.82,142.0,142.28,15960417.0,143.6276,143.7876,141.968,142.2479,15960417.0
2024-11-22 11:30:00,142.28,142.38,141.55,142.18,16039989.0,142.2479,142.3479,141.5181,142.148,16039989.0
2024-11-22 12:00:00,142.19,142.29,141.53,142.1,9572123.0,142.158,142.2579,141.4981,142.068,9572123.0
2024-11-22 12:30:00,142.09,142.28,141.79,142.08,7062276.0,142.058,142.2479,141.7581,142.048,7062276.0
2024-11-22 13:00:00,142.07,142.33,141.8,141.99,7998927.0,142.038,142.2979,141.7681,141.958,7998927.0
2024-11-22 13:30:00,141.99,142.17,141.85,141.94,5466333.0,141.958,142.138,141.818,141.908,5466333.0
2024-11-22 14:00:00,141.94,142.03,141.1,141.46,10553095.0,141.908,141.998,141.0682,141.4281,10553095.0
2024-11-22 14:30:00,141.47,142.22,141.43,142.09,8260878.0,141.4381,142.188,141.3981,142.058,8260878.0
2024-11-22 15:00:00,142.08,142.15,141.6,142.0,9027741.0,142.048,142.118,141.5681,141.968,9027741.0
2024-11-22 15:30:00,142.0,142.13,141.48,141.89,14520564.0,141.968,142.098,141.4481,141.858,14520564.0
2024-11-25 09:30:00,141.92,142.03,136.63,137.71,45799017.0,141.888,141.998,136.5992,137.679,45799017.0
2024-11-25 10:00:00,137.73,138.33,136.49,137.17,23100451.0,137.699,138.2988,136.4592,137.1391,23100451.0
2024-11-25 10:30:00,137.15,138.04,136.22,137.4,18908172.0,137.1191,138.0089,136.1893,137.369,18908172.0
2024-11-25 11:00:00,137.39,138.34,136.97,138.28,12018978.0,137.359,138.3088,136.9391,138.2488,12018978.0
2024-11-25 11:30:00,138.28,138.66,137.54,137.54,10952437.0,138.2488,138.6288,137.509,137.509,10952437.0
2024-11-25 12:00:00,137.56,137.62,136.64,136.96,10711001.0,137.529,137.589,136.6092,136.9291,10711001.0
2024-11-25 12:30:00,136.97,137.55,136.45,137.49,9655922.0,136.9391,137.519,136.4193,137.459,9655922.0
2024-11-25 13:00:00,137.48,137.89,137.08,137.09,8068020.0,137.449,137.8589,137.0491,137.0591,8068020.0
2024-11-25 13:30:00,137.08,137.2,136.37,136.58,9538191.0,137.0491,137.1691,136.3393,136.5492,9538191.0
2024-11-25 14:00:00,136.58,136.96,136.3,136.93,8620346.0,136.5492,136.9291,136.2693,136.8991,8620346.0
2024-11-25 14:30:00,136.92,137.42,136.74,136.8,7550062.0,136.8891,137.389,136.7092,136.7692,7550062.0
2024-11-25 15:00:00,136.8,136.84,136.35,136.72,9154731.0,136.7692,136.8092,136.3193,136.6892,9154731.0
2024-11-25 15:30:00,136.73,137.15,135.82,135.94,21492327.0,136.6992,137.1191,135.7894,135.9094,21492327.0
2024-11-26 09:30:00,137.7,139.3,136.62,137.16,33736760.0,137.669,139.2686,136.5892,137.1291,33736760.0
2024-11-26 10:00:00,137.21,137.68,136.31,136.96,18523282.0,137.1791,137.649,136.2793,136.9291,18523282.0
2024-11-26 10:30:00,136.98,137.17,136.17,136.19,13257847.0,136.9491,137.1391,136.1393,136.1593,13257847.0
2024-11-26 11:00:00,136.19,137.07,136.17,136.92,10055227.0,136.1593,137.0391,136.1393,136.8891,10055227.0
2024-11-26 11:30:00,136.91,137.14,136.56,136.99,7137711.0,136.8792,137.1091,136.5292,136.9591,7137711.0
2024-11-26 12:00:00,136.99,137.08,136.48,136.82,6619233.0,136.9591,137.0491,136.4492,136.7892,6619233.0
2024-11-26 12:30:00,136.83,137.1,136.71,137.0,4719862.0,136.7992,137.0691,136.6792,136.9691,4719862.0
2024-11-26 13:00:00,136.99,137.03,136.37,136.64,5699093.0,136.9591,136.9991,136.3393,136.6092,5699093.0
2024-11-26 13:30:00,136.63,136.86,136.42,136.81,4337570.0,136.5992,136.8292,136.3893,136.7792,4337570.0
2024-11-26 14:00:00,136.81,136.85,135.67,135.96,8091767.0,136.7792,136.8192,135.6394,135.9294,8091767.0
2024-11-26 14:30:00,135.95,136.37,135.81,136.3,5880788.0,135.9194,136.3393,135.7794,136.2693,5880788.0
2024-11-26 15:00:00,136.29,136.85,136.19,136.84,5939165.0,136.2593,136.8192,136.1593,136.8092,5939165.0
2024-11-26 15:30:00,136.84,137.1,136.56,136.84,11082019.0,136.8092,137.0691,136.5292,136.8092,11082019.0
2024-11-27 09:30:00,135.01,137.22,133.4,133.99,32163171.0,134.9796,137.1891,133.3699,133.9598,32163171.0
2024-11-27 10:00:00,133.99,134.03,132.25,132.36,23150861.0,133.9598,133.9998,132.2202,132.3302,23150861.0
2024-11-27 10:30:00,132.38,133.08,132.01,132.72,15576909.0,132.3502,133.05,131.9803,132.6901,15576909.0
2024-11-27 11:00:00,132.72,133.08,132.0,132.42,13018504.0,132.6901,133.05,131.9703,132.3902,13018504.0
2024-11-27 11:30:00,132.41,132.79,132.2,132.31,8677102.0,132.3802,132.7601,132.1702,132.2802,8677102.0
2024-11-27 12:00:00,132.32,132.64,131.8,132.59,8381563.0,132.2902,132.6101,131.7703,132.5601,8381563.0
2024-11-27 12:30:00,132.59,133.08,132.23,133.04,7182972.0,132.5601,133.05,132.2002,133.01,7182972.0
2024-11-27 13:00:00,133.05,133.66,132.84,133.66,7651758.0,133.02,133.6299,132.8101,133.6299,7651758.0
2024-11-27 13:30:00,133.65,134.43,133.62,134.22,9697826.0,133.6199,134.3997,133.5899,134.1898,9697826.0
2024-11-27 14:00:00,134.22,134.57,134.0,134.15,7710826.0,134.1898,134.5397,133.9698,134.1198,7710826.0
2024-11-27 14:30:00,134.15,134.6,133.98,134.34,6497760.0,134.1198,134.5697,133.9498,134.3097,6497760.0
2024-11-27 15:00:00,134.34,135.17,134.29,134.44,10499675.0,134.3097,135.1395,134.2597,134.4097,10499675.0
2024-11-27 15:30:00,134.44,135.42,134.18,135.4,12731640.0,134.4097,135.3895,134.1498,135.3695,12731640.0
2024-11-29 09:30:00,136.74,138.49,136.05,138.47,22716566.0,136.7092,138.4588,136.0193,138.4388,22716566.0
2024-11-29 10:00:00,138.47,139.35,138.0,138.68,19703232.0,138.4388,139.3186,137.9689,138.6488,19703232.0
2024-11-29 10:30:00,138.67,139.2,138.24,138.39,11813117.0,138.6388,139.1686,138.2089,138.3588,11813117.0
2024-11-29 11:00:00,138.39,138.77,138.2,138.36,8914450.0,138.3588,138.7387,138.1689,138.3288,8914450.0
2024-11-29 11:30:00,138.35,139.02,138.13,138.9,8548459.0,138.3188,138.9887,138.0989,138.8687,8548459.0
2024-11-29 12:00:00,138.89,139.08,138.51,138.82,8578260.0,138.8587,139.0487,138.4788,138.7887,8578260.0
2024-11-29 12:30:00,138.81,139.03,138.24,138.28,12437594.0,138.7787,138.9987,138.2089,138.2488,12437594.0
2024-12-02 09:30:00,138.83,140.45,138.11,139.82,26038802.0,138.7987,140.4184,138.0789,139.7885,26038802.0
2024-12-02 10:00:00,139.88,140.37,139.15,139.17,12336855.0,139.8485,140.3384,139.1186,139.1386,12336855.0
2024-12-02 10:30:00,139.16,139.27,138.3,138.54,12648466.0,139.1286,139.2386,138.2688,138.5088,12648466.0
2024-12-02 11:00:00,138.55,139.27,138.52,138.99,6569143.0,138.5188,139.2386,138.4888,138.9587,6569143.0
2024-12-02 11:30:00,138.99,139.54,138.72,139.27,6610101.0,138.9587,139.5086,138.6887,139.2386,6610101.0
2024-12-02 12:00:00,139.25,139.65,139.05,139.17,5938823.0,139.2186,139.6185,139.0187,139.1386,5938823.0
2024-12-02 12:30:00,139.17,139.23,138.76,138.77,4602326.0,139.1386,139.1986,138.7287,138.7387,4602326.0
2024-12-02 13:00:00,138.76,138.89,138.29,138.3,6186871.0,138.7287,138.8587,138.2588,138.2688,6186871.0
2024-12-02 13:30:00,138.3,138.84,137.94,138.58,7002988.0,138.2688,138.8087,137.9089,138.5488,7002988.0
2024-12-02 14:00:00,138.59,138.6,137.82,138.13,5980696.0,138.5588,138.5688,137.7889,138.0989,5980696.0
2024-12-02 14:30:00,138.13,138.58,138.08,138.57,4208300.0,138.0989,138.5488,138.0489,138.5388,4208300.0
2024-12-02 15:00:00,138.56,138.87,138.34,138.8,5446574.0,138.5288,138.8387,138.3088,138.7687,5446574.0
2024-12-02 15:30:00,138.8,139.0,137.89,138.63,10613836.0,138.7687,138.9687,137.8589,138.5988,10613836.0
2024-12-03 09:30:00,138.26,140.54,137.98,139.49,21658086.0,138.2288,140.5083,137.9489,139.4586,21658086.0
2024-12-03 10:00:00,139.49,139.54,138.39,138.53,12496513.0,139.4586,139.5086,138.3588,138.4988,12496513.0
2024-12-03 10:30:00,138.53,139.02,138.1,138.75,9992229.0,138.4988,138.9887,138.0689,138.7187,9992229.0
2024-12-03 11:00:00,138.75,139.4,138.65,139.18,7580483.0,138.7187,139.3686,138.6188,139.1486,7580483.0
2024-12-03 11:30:00,139.19,139.45,138.57,138.68,7154900.0,139.1586,139.4186,138.5388,138.6488,7154900.0
2024-12-03 12:00:00,138.69,139.02,138.49,138.78,5286223.0,138.6588,138.9887,138.4588,138.7487,5286223.0
2024-12-03 12:30:00,138.78,139.16,138.51,139.09,5130223.0,138.7487,139.1286,138.4788,139.0587,5130223.0
2024-12-03 13:00:00,139.1,139.44,139.02,139.06,4732792.0,139.0687,139.4086,138.9887,139.0287,4732792.0
2024-12-03 13:30:00,139.05,139.38,138.92,139.23,4751637.0,139.0187,139.3486,138.8887,139.1986,4751637.0
2024-12-03 14:00:00,139.22,139.4,139.06,139.27,3690871.0,139.1886,139.3686,139.0287,139.2386,3690871.0
2024-12-03 14:30:00,139.27,139.86,139.26,139.81,6073635.0,139.2386,139.8285,139.2286,139.7785,6073635.0
2024-12-03 15:00:00,139.81,140.28,139.72,140.23,7298279.0,139.7785,140.2484,139.6885,140.1984,7298279.0
2024-12-03 15:30:00,140.22,140.28,139.72,140.25,11820800.0,140.1884,140.2484,139.6885,140.2184,11820800.0
2024-12-04 09:30:00,142.0,142.63,140.38,140.65,23876703.0,141.968,142.5979,140.3484,140.6183,23876703.0
2024-12-04 10:00:00,140.63,142.24,140.29,141.8,16747344.0,140.5983,142.208,140.2584,141.7681,16747344.0
2024-12-04 10:30:00,141.8,142.38,141.62,141.99,9832272.0,141.7681,142.3479,141.5881,141.958,9832272.0
2024-12-04 11:00:00,141.99,143.0,141.85,142.95,11187783.0,141.958,142.9678,141.818,142.9178,11187783.0
2024-12-04 11:30:00,142.94,143.66,142.91,143.6,13505631.0,142.9078,143.6276,142.8778,143.5676,13505631.0
2024-12-04 12:00:00,143.59,144.58,143.57,144.58,14254991.0,143.5576,144.5474,143.5377,144.5474,14254991.0
2024-12-04 12:30:00,144.58,144.59,144.07,144.34,9216156.0,144.5474,144.5574,144.0375,144.3075,9216156.0
2024-12-04 13:00:00,144.34,144.62,143.81,143.83,8904531.0,144.3075,144.5874,143.7776,143.7976,8904531.0
2024-12-04 13:30:00,143.83,144.55,143.75,144.29,7916436.0,143.7976,144.5174,143.7176,144.2575,7916436.0
2024-12-04 14:00:00,144.3,145.52,144.22,145.5,13537743.0,144.2675,145.4872,144.1875,145.4672,13537743.0
2024-12-04 14:30:00,145.5,145.79,145.27,145.53,11091651.0,145.4672,145.7572,145.2373,145.4972,11091651.0
2024-12-04 15:00:00,145.53,145.68,145.26,145.38,10761645.0,145.4972,145.6472,145.2273,145.3472,10761645.0
2024-12-04 15:30:00,145.37,145.67,144.58,145.14,17714122.0,145.3372,145.6372,144.5474,145.1073,17714122.0
2024-12-05 09:30:00,145.12,146.07,144.18,144.69,24081791.0,145.0973,146.0472,144.1575,144.6674,24081791.0
2024-12-05 10:00:00,144.7,145.26,143.95,144.62,14042158.0,144.6774,145.2373,143.9275,144.5974,14042158.0
2024-12-05 10:30:00,144.61,145.45,144.24,145.33,10539562.0,144.5874,145.4273,144.2174,145.3073,10539562.0
2024-12-05 11:00:00,145.34,146.19,145.25,145.94,10373462.0,145.3173,146.1671,145.2273,145.9172,10373462.0
2024-12-05 11:30:00,145.95,146.54,145.92,146.08,8992636.0,145.9272,146.5171,145.8972,146.0572,8992636.0
2024-12-05 12:00:00,146.08,146.35,145.76,146.0,6359069.0,146.0572,146.3271,145.7372,145.9772,6359069.0
2024-12-05 12:30:00,145.99,146.18,145.82,145.95,4853124.0,145.9672,146.1571,145.7972,145.9272,4853124.0
2024-12-05 13:00:00,145.95,146.01,144.66,144.92,7971719.0,145.9272,145.9872,144.6374,144.8973,7971719.0
2024-12-05 13:30:00,144.92,145.08,144.31,144.51,7063061.0,144.8973,145.0573,144.2874,144.4874,7063061.0
2024-12-05 14:00:00,144.52,145.18,144.35,144.88,6176041.0,144.4974,145.1573,144.3274,144.8573,6176041.0
2024-12-05 14:30:00,144.86,145.26,144.85,145.18,5106936.0,144.8373,145.2373,144.8273,145.1573,5106936.0
2024-12-05 15:00:00,145.18,145.5,144.96,144.99,5638384.0,145.1573,145.4772,144.9373,144.9673,5638384.0
2024-12-05 15:30:00,144.98,145.25,144.88,145.01,10210880.0,144.9573,145.2273,144.8573,144.9873,10210880.0
2024-12-06 09:30:00,144.6,145.65,144.17,145.5,16833766.0,144.5774,145.6272,144.1475,145.4772,16833766.0
2024-12-06 10:00:00,145.49,145.7,144.31,144.55,11719812.0,145.4672,145.6772,144.2874,144.5274,11719812.0
2024-12-06 10:30:00,144.55,144.71,143.45,143.73,11196036.0,144.5274,144.6874,143.4276,143.7075,11196036.0
2024-12-06 11:00:00,143.74,143.82,141.72,142.69,19001112.0,143.7175,143.7975,141.6978,142.6677,19001112.0
2024-12-06 11:30:00,142.68,142.73,141.31,142.0,12769242.0,142.6577,142.7077,141.2879,141.9778,12769242.0
2024-12-06 12:00:00,142.0,143.23,141.94,142.91,11859048.0,141.9778,143.2076,141.9178,142.8876,11859048.0
2024-12-06 12:30:00,142.92,142.93,142.03,142.43,7775757.0,142.8976,142.9076,142.0078,142.4077,7775757.0
2024-12-06 13:00:00,142.42,142.91,142.37,142.67,5051252.0,142.3977,142.8876,142.3477,142.6477,5051252.0
2024-12-06 13:30:00,142.68,142.7,142.3,142.62,4943963.0,142.6577,142.6777,142.2777,142.5977,4943963.0
2024-12-06 14:00:00,142.62,142.63,142.18,142.59,4890148.0,142.5977,142.6077,142.1578,142.5677,4890148.0
2024-12-06 14:30:00,142.59,142.71,142.27,142.27,4190230.0,142.5677,142.6877,142.2477,142.2477,4190230.0
2024-12-06 15:00:00,142.27,142.5,141.88,142.11,7018025.0,142.2477,142.4777,141.8578,142.0878,7018025.0
2024-12-06 15:30:00,142.11,142.48,141.79,142.4,12206639.0,142.0878,142.4577,141.7678,142.3777,12206639.0
2024-12-09 09:30:00,138.98,139.95,137.42,139.67,28178253.0,138.9583,139.9281,137.3985,139.6482,28178253.0
2024-12-09 10:00:00,139.68,139.93,138.61,138.66,13027262.0,139.6582,139.9081,138.5883,138.6383,13027262.0
2024-12-09 10:30:00,138.66,138.87,137.59,137.84,13446087.0,138.6383,138.8483,137.5685,137.8184,13446087.0
2024-12-09 11:00:00,137.84,138.23,137.13,138.09,12006648.0,137.8184,138.2084,137.1086,138.0684,12006648.0
2024-12-09 11:30:00,138.09,138.49,137.88,138.33,6324327.0,138.0684,138.4683,137.8584,138.3084,6324327.0
2024-12-09 12:00:00,138.38,138.71,138.22,138.45,5819447.0,138.3584,138.6883,138.1984,138.4283,5819447.0
2024-12-09 12:30:00,138.46,139.72,138.43,139.35,7266812.0,138.4383,139.6981,138.4084,139.3282,7266812.0
2024-12-09 13:00:00,139.35,139.79,139.07,139.58,5770522.0,139.3282,139.7681,139.0483,139.5582,5770522.0
2024-12-09 13:30:00,139.57,139.84,139.05,139.12,5045205.0,139.5482,139.8181,139.0283,139.0982,5045205.0
2024-12-09 14:00:00,139.12,139.16,138.64,138.68,5119696.0,139.0982,139.1382,138.6183,138.6583,5119696.0
2024-12-09 14:30:00,138.69,138.77,138.05,138.44,5653947.0,138.6683,138.7483,138.0284,138.4183,5653947.0
2024-12-09 15:00:00,138.44,138.64,138.13,138.28,4813594.0,138.4183,138.6183,138.1084,138.2584,4813594.0
2024-12-09 15:30:00,138.29,139.18,138.24,138.81,9593435.0,138.2684,139.1582,138.2184,138.7883,9593435.0
2024-12-10 09:30:00,139.01,141.82,138.81,140.93,24372565.0,138.9883,141.7978,138.7883,140.908,24372565.0
2024-12-10 10:00:00,140.93,141.28,140.06,140.07,11372441.0,140.908,141.2579,140.0381,140.0481,11372441.0
2024-12-10 10:30:00,140.06,140.16,138.1,138.15,12378448.0,140.0381,140.1381,138.0784,138.1284,12378448.0
2024-12-10 11:00:00,138.15,138.28,137.07,137.18,13587347.0,138.1284,138.2584,137.0486,137.1585,13587347.0
2024-12-10 11:30:00,137.19,137.26,136.18,136.98,13025256.0,137.1685,137.2385,136.1587,136.9586,13025256.0
2024-12-10 12:00:00,136.97,136.99,135.76,136.29,9047404.0,136.9486,136.9686,135.7388,136.2687,9047404.0
2024-12-10 12:30:00,136.29,136.85,136.25,136.48,6004740.0,136.2687,136.8286,136.2287,136.4587,6004740.0
2024-12-10 13:00:00,136.47,136.63,135.98,136.41,6022337.0,136.4487,136.6086,135.9587,136.3887,6022337.0
2024-12-10 13:30:00,136.41,136.65,135.67,135.71,6644322.0,136.3887,136.6286,135.6488,135.6888,6644322.0
2024-12-10 14:00:00,135.7,136.15,135.63,135.88,6039331.0,135.6788,136.1287,135.6088,135.8587,6039331.0
2024-12-10 14:30:00,135.88,135.97,134.69,134.7,10395688.0,135.8587,135.9487,134.6689,134.6789,10395688.0
2024-12-10 15:00:00,134.7,135.04,133.79,134.58,13384845.0,134.6789,135.0189,133.7691,134.559,13384845.0
2024-12-10 15:30:00,134.59,135.4,134.44,135.08,13984301.0,134.569,135.3788,134.419,135.0589,13984301.0
2024-12-11 09:30:00,137.36,138.05,135.21,137.74,24269901.0,137.3385,138.0284,135.1889,137.7185,24269901.0
2024-12-11 10:00:00,137.73,137.82,136.07,136.21,12556938.0,137.7085,137.7984,136.0487,136.1887,12556938.0
2024-12-11 10:30:00,136.2,136.79,135.43,135.92,9624941.0,136.1787,136.7686,135.4088,135.8987,9624941.0
2024-12-11 11:00:00,135.91,137.71,135.87,137.65,10205628.0,135.8887,137.6885,135.8488,137.6285,10205628.0
2024-12-11 11:30:00,137.65,138.34,137.18,138.34,8594359.0,137.6285,138.3184,137.1585,138.3184,8594359.0
2024-12-11 12:00:00,138.33,139.05,138.06,138.63,10034937.0,138.3084,139.0283,138.0384,138.6083,10034937.0
2024-12-11 12:30:00,138.64,138.88,138.23,138.87,6036289.0,138.6183,138.8583,138.2084,138.8483,6036289.0
2024-12-11 13:00:00,138.87,139.18,138.63,139.18,6064190.0,138.8483,139.1582,138.6083,139.1582,6064190.0
2024-12-11 13:30:00,139.18,139.77,139.1,139.74,7503088.0,139.1582,139.7481,139.0782,139.7181,7503088.0
2024-12-11 14:00:00,139.75,139.93,139.28,139.45,6363895.0,139.7281,139.9081,139.2582,139.4282,6363895.0
2024-12-11 14:30:00,139.45,140.13,139.35,139.78,7214796.0,139.4282,140.1081,139.3282,139.7581,7214796.0
2024-12-11 15:00:00,139.78,140.17,139.36,140.11,8085117.0,139.7581,140.1481,139.3382,140.0881,8085117.0
2024-12-11 15:30:00,140.11,140.12,138.94,139.26,11273437.0,140.0881,140.0981,138.9183,139.2382,11273437.0
2024-12-12 09:30:00,137.08,137.55,135.88,136.9,23177996.0,137.0586,137.5285,135.8587,136.8786,23177996.0
2024-12-12 10:00:00,136.9,137.2,135.8,136.68,15221383.0,136.8786,137.1785,135.7788,136.6586,15221383.0
2024-12-12 10:30:00,136.66,137.53,136.38,137.07,9780544.0,136.6386,137.5085,136.3587,137.0486,9780544.0
2024-12-12 11:00:00,137.07,137.39,136.52,136.72,6275815.0,137.0486,137.3685,136.4986,136.6986,6275815.0
2024-12-12 11:30:00,136.73,136.89,136.09,136.25,5843923.0,136.7086,136.8686,136.0687,136.2287,5843923.0
2024-12-12 12:00:00,136.24,137.39,136.15,137.37,6274197.0,136.2187,137.3685,136.1287,137.3485,6274197.0
2024-12-12 12:30:00,137.37,138.0,136.95,137.91,6796172.0,137.3485,137.9784,136.9286,137.8884,6796172.0
2024-12-12 13:00:00,137.9,138.44,137.74,138.21,7418171.0,137.8784,138.4183,137.7185,138.1884,7418171.0
2024-12-12 13:30:00,138.21,138.25,137.32,137.49,6271403.0,138.1884,138.2284,137.2985,137.4685,6271403.0
2024-12-12 14:00:00,137.49,138.1,137.38,137.96,5560186.0,137.4685,138.0784,137.3585,137.9384,5560186.0
2024-12-12 14:30:00,137.95,138.12,137.81,138.06,4283539.0,137.9284,138.0984,137.7884,138.0384,4283539.0
2024-12-12 15:00:00,138.05,138.05,137.27,137.39,5279970.0,138.0284,138.0284,137.2485,137.3685,5279970.0
2024-12-12 15:30:00,137.39,137.75,137.0,137.3,7788451.0,137.3685,137.7285,136.9786,137.2785,7788451.0
2024-12-13 09:30:00,138.99,139.6,137.48,138.87,22484000.0,138.9683,139.5782,137.4585,138.8483,22484000.0
2024-12-13 10:00:00,138.87,139.1,136.45,136.49,15687631.0,138.8483,139.0782,136.4287,136.4687,15687631.0
2024-12-13 10:30:00,136.51,137.0,134.02,134.17,20433321.0,136.4887,136.9786,133.999,134.149,20433321.0
2024-12-13 11:00:00,134.16,134.28,132.54,132.95,26440659.0,134.139,134.259,132.5193,132.9292,26440659.0
2024-12-13 11:30:00,132.95,133.96,132.93,133.53,14835687.0,132.9292,133.939,132.9092,133.5091,14835687.0
2024-12-13 12:00:00,133.52,134.15,133.24,133.3,11302661.0,133.4991,134.129,133.2192,133.2792,11302661.0
2024-12-13 12:30:00,133.3,133.68,132.85,133.52,8768680.0,133.2792,133.6591,132.8292,133.4991,8768680.0
2024-12-13 13:00:00,133.53,134.53,133.5,134.53,7479885.0,133.5091,134.509,133.4791,134.509,7479885.0
2024-12-13 13:30:00,134.53,134.62,134.21,134.33,5564177.0,134.509,134.5989,134.189,134.309,5564177.0
2024-12-13 14:00:00,134.32,134.75,133.95,134.63,6554420.0,134.299,134.7289,133.9291,134.6089,6554420.0
2024-12-13 14:30:00,134.63,134.92,133.65,133.72,7226526.0,134.6089,134.8989,133.6291,133.6991,7226526.0
2024-12-13 15:00:00,133.71,134.14,133.68,133.99,7198622.0,133.6891,134.119,133.6591,133.969,7198622.0
2024-12-13 15:30:00,133.98,134.3,133.72,134.22,11974459.0,133.959,134.279,133.6991,134.199,11974459.0
2024-12-16 09:30:00,134.17,134.4,130.45,132.52,35477295.0,134.149,134.379,130.4296,132.4993,35477295.0
2024-12-16 10:00:00,132.51,132.86,130.42,132.29,20072552.0,132.4893,132.8392,130.3996,132.2693,20072552.0
2024-12-16 10:30:00,132.3,132.46,131.33,131.56,12110625.0,132.2793,132.4393,131.3095,131.5394,12110625.0
2024-12-16 11:00:00,131.55,132.17,130.89,130.93,11224163.0,131.5294,132.1493,130.8695,130.9095,11224163.0
2024-12-16 11:30:00,130.92,131.43,130.69,131.38,9968566.0,130.8995,131.4094,130.6696,131.3595,9968566.0
2024-12-16 12:00:00,131.39,131.57,130.44,130.96,10004482.0,131.3695,131.5494,130.4196,130.9395,10004482.0
2024-12-16 12:30:00,130.96,131.47,130.82,131.47,7757779.0,130.9395,131.4494,130.7995,131.4494,7757779.0
2024-12-16 13:00:00,131.46,132.04,131.26,131.32,8665763.0,131.4394,132.0193,131.2395,131.2995,8665763.0
2024-12-16 13:30:00,131.31,131.41,130.71,131.12,8555986.0,131.2895,131.3894,130.6896,131.0995,8555986.0
2024-12-16 14:00:00,131.12,131.78,131.05,131.61,9001649.0,131.0995,131.7594,131.0295,131.5894,9001649.0
2024-12-16 14:30:00,131.63,132.78,131.59,131.91,10175982.0,131.6094,132.7592,131.5694,131.8894,10175982.0
2024-12-16 15:00:00,131.92,132.74,131.92,132.4,8184511.0,131.8994,132.7192,131.8994,132.3793,8184511.0
2024-12-16 15:30:00,132.39,132.44,131.52,131.97,13002206.0,132.3693,132.4193,131.4994,131.9494,13002206.0
2024-12-17 09:30:00,129.08,129.61,127.22,127.45,36780366.0,129.0598,129.5897,127.2001,127.4301,36780366.0
2024-12-17 10:00:00,127.44,128.4,126.86,127.62,23322379.0,127.4201,128.3799,126.8402,127.6,23322379.0
2024-12-17 10:30:00,127.62,129.3,127.62,128.91,17063477.0,127.6,129.2798,127.6,128.8898,17063477.0
2024-12-17 11:00:00,128.91,129.15,128.27,128.99,11596034.0,128.8898,129.1298,128.2499,128.9698,11596034.0
2024-12-17 11:30:00,128.98,130.62,128.81,129.74,13893274.0,128.9598,130.5996,128.7899,129.7197,13893274.0
2024-12-17 12:00:00,129.76,131.21,129.51,131.2,10007897.0,129.7397,131.1895,129.4897,131.1795,10007897.0
2024-12-17 12:30:00,131.2,131.59,130.65,130.91,9245963.0,131.1795,131.5694,130.6296,130.8895,9245963.0
2024-12-17 13:00:00,130.91,131.19,129.71,129.72,8384087.0,130.8895,131.1695,129.6897,129.6997,8384087.0
2024-12-17 13:30:00,129.72,129.94,129.25,129.74,7754833.0,129.6997,129.9197,129.2298,129.7197,7754833.0
2024-12-17 14:00:00,129.75,130.2,129.49,129.91,6457150.0,129.7297,130.1796,129.4697,129.8897,6457150.0
2024-12-17 14:30:00,129.9,130.01,129.42,129.84,5792759.0,129.8797,129.9897,129.3998,129.8197,5792759.0
2024-12-17 15:00:00,129.84,130.0,129.1,129.32,7282048.0,129.8197,129.9797,129.0798,129.2998,7282048.0
2024-12-17 15:30:00,129.33,130.41,128.82,130.35,16757582.0,129.3098,130.3896,128.7999,130.3296,16757582.0
2024-12-18 09:30:00,133.88,135.78,132.81,134.86,31662593.0,133.8591,135.7588,132.7892,134.8389,31662593.0
2024-12-18 10:00:00,134.86,135.58,134.22,135.56,14351949.0,134.8389,135.5588,134.199,135.5388,14351949.0
2024-12-18 10:30:00,135.56,136.2,135.27,135.95,13874059.0,135.5388,136.1787,135.2488,135.9287,13874059.0
2024-12-18 11:00:00,135.95,136.7,134.95,135.25,14227331.0,135.9287,136.6786,134.9289,135.2288,14227331.0
2024-12-18 11:30:00,135.27,135.39,134.66,135.16,8311421.0,135.2488,135.3688,134.6389,135.1389,8311421.0
2024-12-18 12:00:00,135.16,135.86,134.82,135.62,6786755.0,135.1389,135.8388,134.7989,135.5988,6786755.0
2024-12-18 12:30:00,135.62,135.77,135.11,135.72,5116801.0,135.5988,135.7488,135.0889,135.6988,5116801.0
2024-12-18 13:00:00,135.72,136.42,135.69,135.99,6531334.0,135.6988,136.3987,135.6688,135.9687,6531334.0
2024-12-18 13:30:00,135.98,136.34,135.5,135.64,5947177.0,135.9587,136.3187,135.4788,135.6188,5947177.0
2024-12-18 14:00:00,135.65,135.69,133.74,133.87,14653355.0,135.6288,135.6688,133.7191,133.8491,14653355.0
2024-12-18 14:30:00,133.85,134.45,132.38,132.7,13570284.0,133.8291,134.429,132.3593,132.6792,13570284.0
2024-12-18 15:00:00,132.71,132.9,130.79,130.96,14759761.0,132.6892,132.8792,130.7695,130.9395,14759761.0
2024-12-18 15:30:00,130.96,131.58,128.28,128.98,30238386.0,130.9395,131.5594,128.2599,128.9598,30238386.0
2024-12-19 09:30:00,131.76,131.99,129.82,130.94,24754638.0,131.7394,131.9694,129.7997,130.9195,24754638.0
2024-12-19 10:00:00,130.93,132.06,129.97,130.22,16344729.0,130.9095,132.0393,129.9497,130.1996,16344729.0
2024-12-19 10:30:00,130.22,131.95,129.55,131.62,13503005.0,130.1996,131.9294,129.5297,131.5994,13503005.0
2024-12-19 11:00:00,131.6,133.45,130.8,133.15,13304603.0,131.5794,133.4291,130.7795,133.1292,13304603.0
2024-12-19 11:30:00,133.13,134.03,132.71,133.05,11832884.0,133.1092,134.009,132.6892,133.0292,11832884.0
2024-12-19 12:00:00,133.05,133.18,131.45,131.62,7828364.0,133.0292,133.1592,131.4294,131.5994,7828364.0
2024-12-19 12:30:00,131.61,132.59,131.56,132.4,9041998.0,131.5894,132.5693,131.5394,132.3793,9041998.0
2024-12-19 13:00:00,132.38,132.38,131.52,131.74,6988828.0,132.3593,132.3593,131.4994,131.7194,6988828.0
2024-12-19 13:30:00,131.75,132.95,131.57,132.89,6174325.0,131.7294,132.9292,131.5494,132.8692,6174325.0
2024-12-19 14:00:00,132.87,132.87,132.0,132.04,5859105.0,132.8492,132.8492,131.9794,132.0193,5859105.0
2024-12-19 14:30:00,132.06,132.09,131.31,131.54,6011787.0,132.0393,132.0693,131.2895,131.5194,6011787.0
2024-12-19 15:00:00,131.53,132.09,130.96,131.57,7311383.0,131.5094,132.0693,130.9395,131.5494,7311383.0
2024-12-19 15:30:00,131.59,131.9,130.3,130.65,13147098.0,131.5694,131.8794,130.2796,130.6296,13147098.0
2024-12-20 09:30:00,129.75,130.02,128.22,129.68,33970371.0,129.7297,129.9997,128.1999,129.6597,33970371.0
2024-12-20 10:00:00,129.69,132.5,129.62,132.45,16063703.0,129.6697,132.4793,129.5997,132.4293,16063703.0
2024-12-20 10:30:00,132.44,133.54,132.36,132.95,13523553.0,132.4193,133.5191,132.3393,132.9292,13523553.0
2024-12-20 11:00:00,132.96,134.15,132.8,133.91,11137160.0,132.9392,134.129,132.7792,133.8891,11137160.0
2024-12-20 11:30:00,133.91,134.8,133.82,134.35,10990147.0,133.8891,134.7789,133.7991,134.329,10990147.0
2024-12-20 12:00:00,134.36,135.0,133.97,134.98,8612108.0,134.339,134.9789,133.949,134.9589,8612108.0
2024-12-20 12:30:00,134.98,135.28,134.3,134.45,9019993.0,134.9589,135.2588,134.279,134.429,9019993.0
2024-12-20 13:00:00,134.45,134.6,133.54,133.69,8327388.0,134.429,134.5789,133.5191,133.6691,8327388.0
2024-12-20 13:30:00,133.7,134.42,133.58,134.12,7436947.0,133.6791,134.399,133.5591,134.099,7436947.0
2024-12-20 14:00:00,134.09,134.99,133.95,134.93,6723365.0,134.069,134.9689,133.9291,134.9089,6723365.0
2024-12-20 14:30:00,134.92,135.03,134.24,134.4,7081963.0,134.8989,135.0089,134.219,134.379,7081963.0
2024-12-20 15:00:00,134.41,134.49,133.7,133.88,7102267.0,134.389,134.469,133.6791,133.8591,7102267.0
2024-12-20 15:30:00,133.89,135.02,132.9,134.97,21073329.0,133.8691,134.9989,132.8792,134.9489,21073329.0
2024-12-23 09:30:00,136.24,137.82,135.96,137.32,23809601.0,136.2187,137.7984,135.9387,137.2985,23809601.0
2024-12-23 10:00:00,137.31,137.38,135.12,136.2,14125425.0,137.2885,137.3585,135.0989,136.1787,14125425.0
2024-12-23 10:30:00,136.2,136.94,135.83,136.55,8489849.0,136.1787,136.9186,135.8088,136.5286,8489849.0
2024-12-23 11:00:00,136.54,137.51,136.5,137.25,8587148.0,136.5186,137.4885,136.4787,137.2285,8587148.0
2024-12-23 11:30:00,137.25,138.37,136.85,138.37,8765059.0,137.2285,138.3484,136.8286,138.3484,8765059.0
2024-12-23 12:00:00,138.37,138.48,137.76,137.93,6816231.0,138.3484,138.4583,137.7385,137.9084,6816231.0
2024-12-23 12:30:00,137.93,138.49,137.75,138.46,5890182.0,137.9084,138.4683,137.7285,138.4383,5890182.0
2024-12-23 13:00:00,138.47,139.0,138.35,138.52,8305674.0,138.4483,138.9783,138.3284,138.4983,8305674.0
2024-12-23 13:30:00,138.54,139.13,138.52,139.06,6756127.0,138.5183,139.1082,138.4983,139.0383,6756127.0
2024-12-23 14:00:00,139.06,139.7,139.01,139.35,7778909.0,139.0383,139.6782,138.9883,139.3282,7778909.0
2024-12-23 14:30:00,139.36,139.52,138.82,138.97,7637826.0,139.3382,139.4982,138.7983,138.9483,7637826.0
2024-12-23 15:00:00,138.96,139.14,138.34,139.06,8768336.0,138.9383,139.1182,138.3184,139.0383,8768336.0
2024-12-23 15:30:00,139.07,139.79,138.88,139.66,12237688.0,139.0483,139.7681,138.8583,139.6382,12237688.0
2024-12-24 09:30:00,140.01,141.8,139.31,141.64,21907248.0,139.9881,141.7778,139.2882,141.6178,21907248.0
2024-12-24 10:00:00,141.66,141.9,140.61,140.82,11906653.0,141.6378,141.8778,140.588,140.798,11906653.0
2024-12-24 10:30:00,140.83,141.33,140.26,141.2,9284612.0,140.808,141.3079,140.2381,141.1779,9284612.0
2024-12-24 11:00:00,141.2,141.41,140.91,141.4,6553307.0,141.1779,141.3879,140.888,141.3779,6553307.0
2024-12-24 11:30:00,141.4,141.4,140.46,140.5,6336974.0,141.3779,141.3779,140.438,140.478,6336974.0
2024-12-24 12:00:00,140.5,141.0,140.48,140.76,5604834.0,140.478,140.9779,140.458,140.738,5604834.0
2024-12-24 12:30:00,140.76,140.83,138.65,140.35,13035000.0,140.738,140.808,138.6283,140.328,13035000.0
2024-12-26 09:30:00,139.64,140.85,138.41,139.02,17163070.0,139.6182,140.828,138.3884,138.9983,17163070.0
2024-12-26 10:00:00,139.01,139.23,137.73,138.72,12825726.0,138.9883,139.2082,137.7085,138.6983,12825726.0
2024-12-26 10:30:00,138.72,139.54,138.4,139.5,7658517.0,138.6983,139.5182,138.3784,139.4782,7658517.0
2024-12-26 11:00:00,139.5,139.66,139.03,139.37,5966374.0,139.4782,139.6382,139.0083,139.3482,5966374.0
2024-12-26 11:30:00,139.36,139.65,139.23,139.62,3985787.0,139.3382,139.6282,139.2082,139.5982,3985787.0
2024-12-26 12:00:00,139.62,140.44,139.56,139.94,7121408.0,139.5982,140.418,139.5382,139.9181,7121408.0
2024-12-26 12:30:00,139.96,140.19,139.36,139.88,4746701.0,139.9381,140.1681,139.3382,139.8581,4746701.0
2024-12-26 13:00:00,139.88,140.4,139.75,140.22,4775560.0,139.8581,140.378,139.7281,140.1981,4775560.0
2024-12-26 13:30:00,140.21,140.35,139.93,140.15,4809324.0,140.1881,140.328,139.9081,140.1281,4809324.0
2024-12-26 14:00:00,140.15,140.15,139.85,139.99,4059807.0,140.1281,140.1281,139.8281,139.9681,4059807.0
2024-12-26 14:30:00,140.0,140.27,139.85,140.19,3176288.0,139.9781,140.2481,139.8281,140.1681,3176288.0
2024-12-26 15:00:00,140.19,140.29,139.92,140.17,3903301.0,140.1681,140.2681,139.8981,140.1481,3903301.0
2024-12-26 15:30:00,140.15,140.28,139.8,139.91,7327584.0,140.1281,140.2581,139.7781,139.8881,7327584.0
2024-12-27 09:30:00,138.57,139.02,136.2,136.49,21779504.0,138.5483,138.9983,136.1787,136.4687,21779504.0
2024-12-27 10:00:00,136.48,136.65,134.71,135.64,19616950.0,136.4587,136.6286,134.6889,135.6188,19616950.0
2024-12-27 10:30:00,135.64,136.16,135.15,135.96,11359206.0,135.6188,136.1387,135.1289,135.9387,11359206.0
2024-12-27 11:00:00,135.95,136.87,135.57,136.86,7103258.0,135.9287,136.8486,135.5488,136.8386,7103258.0
2024-12-27 11:30:00,136.86,136.93,135.92,136.03,8314300.0,136.8386,136.9086,135.8987,136.0087,8314300.0
2024-12-27 12:00:00,136.03,136.24,135.18,135.7,7535828.0,136.0087,136.2187,135.1589,135.6788,7535828.0
2024-12-27 12:30:00,135.7,136.08,135.36,136.05,6188865.0,135.6788,136.0587,135.3388,136.0287,6188865.0
2024-12-27 13:00:00,136.04,136.57,135.92,135.96,6947818.0,136.0187,136.5486,135.8987,135.9387,6947818.0
2024-12-27 13:30:00,135.94,136.78,135.85,136.69,5461256.0,135.9187,136.7586,135.8288,136.6686,5461256.0
2024-12-27 14:00:00,136.68,136.83,136.16,136.23,5100050.0,136.6586,136.8086,136.1387,136.2087,5100050.0
2024-12-27 14:30:00,136.23,136.97,136.16,136.89,5409894.0,136.2087,136.9486,136.1387,136.8686,5409894.0
2024-12-27 15:00:00,136.89,136.99,136.42,136.78,6554464.0,136.8686,136.9686,136.3987,136.7586,6554464.0
2024-12-27 15:30:00,136.78,137.15,136.3,137.1,14212301.0,136.7586,137.1286,136.2787,137.0786,14212301.0
2024-12-30 09:30:00,134.83,138.2,134.02,136.9,24121676.0,134.8089,138.1784,133.999,136.8786,24121676.0
2024-12-30 10:00:00,136.9,138.67,136.32,136.71,16150044.0,136.8786,138.6483,136.2987,136.6886,16150044.0
2024-12-30 10:30:00,136.7,138.21,136.65,138.19,11484522.0,136.6786,138.1884,136.6286,138.1684,11484522.0
2024-12-30 11:00:00,138.18,138.29,137.27,137.55,6944081.0,138.1584,138.2684,137.2485,137.5285,6944081.0
2024-12-30 11:30:00,137.55,138.4,137.39,138.3,5726103.0,137.5285,138.3784,137.3685,138.2784,5726103.0
2024-12-30 12:00:00,138.29,139.07,138.21,139.02,7758784.0,138.2684,139.0483,138.1884,138.9983,7758784.0
2024-12-30 12:30:00,139.03,139.99,138.9,139.85,9998352.0,139.0083,139.9681,138.8783,139.8281,9998352.0
2024-12-30 13:00:00,139.86,140.27,139.35,139.55,9087845.0,139.8381,140.2481,139.3282,139.5282,9087845.0
2024-12-30 13:30:00,139.54,139.95,139.16,139.48,6196054.0,139.5182,139.9281,139.1382,139.4582,6196054.0
2024-12-30 14:00:00,139.49,139.59,138.84,139.01,6168710.0,139.4682,139.5682,138.8183,138.9883,6168710.0
2024-12-30 14:30:00,139.02,139.5,138.98,139.37,5046506.0,138.9983,139.4782,138.9583,139.3482,5046506.0
2024-12-30 15:00:00,139.37,139.47,138.57,138.6,6564121.0,139.3482,139.4482,138.5483,138.5783,6564121.0
2024-12-30 15:30:00,138.6,138.83,137.38,137.39,12124638.0,138.5783,138.8083,137.3585,137.3685,12124638.0
2024-12-31 09:30:00,137.97,138.07,136.15,136.97,17136366.0,137.9484,138.0484,136.1287,136.9486,17136366.0
2024-12-31 10:00:00,136.95,137.79,135.67,137.47,12519322.0,136.9286,137.7685,135.6488,137.4485,12519322.0
2024-12-31 10:30:00,137.49,137.63,136.54,136.57,7467463.0,137.4685,137.6085,136.5186,136.5486,7467463.0
2024-12-31 11:00:00,136.59,136.66,135.08,135.11,9204469.0,136.5686,136.6386,135.0589,135.0889,9204469.0
2024-12-31 11:30:00,135.1,135.96,134.93,135.72,7308338.0,135.0789,135.9387,134.9089,135.6988,7308338.0
2024-12-31 12:00:00,135.72,136.2,135.0,135.05,6456316.0,135.6988,136.1787,134.9789,135.0289,6456316.0
2024-12-31 12:30:00,135.03,135.35,134.25,135.31,8348439.0,135.0089,135.3288,134.229,135.2888,8348439.0
2024-12-31 13:00:00,135.3,135.73,134.42,134.43,6519106.0,135.2788,135.7088,134.399,134.409,6519106.0
2024-12-31 13:30:00,134.44,134.73,134.04,134.31,6122945.0,134.419,134.7089,134.019,134.289,6122945.0
2024-12-31 14:00:00,134.31,134.84,133.83,134.12,6383963.0,134.289,134.8189,133.8091,134.099,6383963.0
2024-12-31 14:30:00,134.12,134.86,133.89,134.84,5950884.0,134.099,134.8389,133.8691,134.8189,5950884.0
2024-12-31 15:00:00,134.84,135.63,134.53,135.46,7562493.0,134.8189,135.6088,134.509,135.4388,7562493.0
2024-12-31 15:30:00,135.46,135.57,134.0,134.29,14176247.0,135.4388,135.5488,133.979,134.269,14176247.0
2025-01-02 09:30:00,136.0,137.88,134.63,137.27,26448369.0,135.9787,137.8584,134.6089,137.2485,26448369.0
2025-01-02 10:00:00,137.28,138.37,136.6,136.98,16868072.0,137.2585,138.3484,136.5786,136.9586,16868072.0
2025-01-02 10:30:00,136.97,137.88,136.41,137.38,10578004.0,136.9486,137.8584,136.3887,137.3585,10578004.0
2025-01-02 11:00:00,137.38,138.07,136.64,137.92,8717027.0,137.3585,138.0484,136.6186,137.8984,8717027.0
2025-01-02 11:30:00,137.92,138.8,137.67,138.67,10293209.0,137.8984,138.7783,137.6485,138.6483,10293209.0
2025-01-02 12:00:00,138.67,138.88,136.91,137.01,9438199.0,138.6483,138.8583,136.8886,136.9886,9438199.0
2025-01-02 12:30:00,137.01,137.01,135.16,136.19,12554505.0,136.9886,136.9886,135.1389,136.1687,12554505.0
2025-01-02 13:00:00,136.21,136.42,135.26,136.37,7413892.0,136.1887,136.3987,135.2388,136.3487,7413892.0
2025-01-02 13:30:00,136.36,136.36,135.53,136.11,6272771.0,136.3387,136.3387,135.5088,136.0887,6272771.0
2025-01-02 14:00:00,136.09,137.36,135.93,137.3,7081024.0,136.0687,137.3385,135.9087,137.2785,7081024.0
2025-01-02 14:30:00,137.29,137.72,136.65,136.92,7132041.0,137.2685,137.6985,136.6286,136.8986,7132041.0
2025-01-02 15:00:00,136.92,138.04,136.88,137.92,7114232.0,136.8986,138.0184,136.8586,137.8984,7114232.0
2025-01-02 15:30:00,137.93,138.63,137.31,138.28,12658759.0,137.9084,138.6083,137.2885,138.2584,12658759.0
2025-01-03 09:30:00,140.0,143.97,139.73,143.93,39560902.0,139.9781,143.9475,139.7081,143.9075,39560902.0
2025-01-03 10:00:00,143.93,144.22,142.51,143.12,22035256.0,143.9075,144.1974,142.4877,143.0976,22035256.0
2025-01-03 10:30:00,143.12,143.72,142.76,143.2,12493769.0,143.0976,143.6975,142.7377,143.1776,12493769.0
2025-01-03 11:00:00,143.21,143.64,142.75,143.47,10721390.0,143.1876,143.6175,142.7277,143.4476,10721390.0
2025-01-03 11:30:00,143.47,144.01,143.18,143.87,8889950.0,143.4476,143.9875,143.1576,143.8475,8889950.0
2025-01-03 12:00:00,143.87,144.13,143.62,143.68,6554880.0,143.8475,144.1075,143.5975,143.6575,6554880.0
2025-01-03 12:30:00,143.69,144.69,143.64,144.63,9325842.0,143.6675,144.6674,143.6175,144.6074,9325842.0
2025-01-03 13:00:00,144.62,144.74,144.12,144.5,8253776.0,144.5974,144.7174,144.0975,144.4774,8253776.0
2025-01-03 13:30:00,144.5,144.9,143.92,144.07,8096240.0,144.4774,144.8773,143.8975,144.0475,8096240.0
2025-01-03 14:00:00,144.07,144.72,143.82,144.37,8561389.0,144.0475,144.6974,143.7975,144.3474,8561389.0
2025-01-03 14:30:00,144.37,144.55,144.08,144.42,6423812.0,144.3474,144.5274,144.0575,144.3974,6423812.0
2025-01-03 15:00:00,144.41,144.5,144.04,144.32,7288140.0,144.3874,144.4774,144.0175,144.2974,7288140.0
2025-01-03 15:30:00,144.3,144.72,143.8,144.59,14916320.0,144.2774,144.6974,143.7775,144.5674,14916320.0
2025-01-06 09:30:00,148.59,150.33,147.82,149.86,40146574.0,148.5668,150.3065,147.7969,149.8366,40146574.0
2025-01-06 10:00:00,149.85,151.7,149.66,151.53,23870650.0,149.8266,151.6763,149.6366,151.5063,23870650.0
2025-01-06 10:30:00,151.54,151.99,151.05,151.55,15427880.0,151.5163,151.9662,151.0264,151.5263,15427880.0
2025-01-06 11:00:00,151.57,152.16,151.03,151.89,12891530.0,151.5463,152.1362,151.0064,151.8662,12891530.0
2025-01-06 11:30:00,151.88,151.92,151.04,151.09,7951681.0,151.8562,151.8962,151.0164,151.0664,7951681.0
2025-01-06 12:00:00,151.1,151.57,150.89,151.31,9185683.0,151.0764,151.5463,150.8664,151.2863,9185683.0
2025-01-06 12:30:00,151.3,151.56,150.92,151.47,7216688.0,151.2763,151.5363,150.8964,151.4463,7216688.0
2025-01-06 13:00:00,151.47,151.85,150.81,151.68,9225078.0,151.4463,151.8263,150.7864,151.6563,9225078.0
2025-01-06 13:30:00,151.67,151.84,150.45,150.52,8570848.0,151.6463,151.8163,150.4265,150.4965,8570848.0
2025-01-06 14:00:00,150.52,150.83,149.66,150.3,11560219.0,150.4965,150.8064,149.6366,150.2765,11560219.0
2025-01-06 14:30:00,150.3,150.62,149.72,149.75,6591818.0,150.2765,150.5964,149.6966,149.7266,6591818.0
2025-01-06 15:00:00,149.74,150.55,149.37,150.53,9540221.0,149.7166,150.5265,149.3466,150.5065,9540221.0
2025-01-06 15:30:00,150.52,150.83,148.26,149.51,19995596.0,150.4965,150.8064,148.2368,149.4866,19995596.0
2025-01-07 09:30:00,153.02,153.13,145.59,146.26,49100728.0,152.9961,153.1061,145.5672,146.2371,49100728.0
2025-01-07 10:00:00,146.23,146.49,143.53,143.65,35525890.0,146.2071,146.4671,143.5076,143.6275,35525890.0
2025-01-07 10:30:00,143.65,143.85,140.44,142.69,40950036.0,143.6275,143.8275,140.418,142.6677,40950036.0
2025-01-07 11:00:00,142.71,142.88,141.0,142.77,24796869.0,142.6877,142.8577,140.9779,142.7477,24796869.0
2025-01-07 11:30:00,142.76,143.11,141.55,141.68,16062751.0,142.7377,143.0876,141.5279,141.6578,16062751.0
2025-01-07 12:00:00,141.68,142.02,141.12,141.43,10577137.0,141.6578,141.9978,141.0979,141.4079,10577137.0
2025-01-07 12:30:00,141.43,142.3,141.31,142.27,8498079.0,141.4079,142.2777,141.2879,142.2477,8498079.0
2025-01-07 13:00:00,142.26,143.45,142.09,143.12,11082366.0,142.2378,143.4276,142.0678,143.0976,11082366.0
2025-01-07 13:30:00,143.11,143.17,141.91,142.04,7631777.0,143.0876,143.1476,141.8878,142.0178,7631777.0
2025-01-07 14:00:00,142.03,142.53,141.4,141.64,8071294.0,142.0078,142.5077,141.3779,141.6178,8071294.0
2025-01-07 14:30:00,141.64,141.66,141.08,141.25,7635223.0,141.6178,141.6378,141.0579,141.2279,7635223.0
2025-01-07 15:00:00,141.26,141.58,140.44,140.6,12663301.0,141.2379,141.5579,140.418,140.578,12663301.0
2025-01-07 15:30:00,140.61,141.3,140.01,140.12,20934067.0,140.588,141.2779,139.9881,140.0981,20934067.0
2025-01-08 09:30:00,142.59,143.31,140.58,143.08,31201838.0,142.5677,143.2876,140.558,143.0576,31201838.0
2025-01-08 10:00:00,143.07,143.95,139.43,140.59,25259404.0,143.0476,143.9275,139.4082,140.568,25259404.0
2025-01-08 10:30:00,140.58,141.5,137.56,140.54,12291485.0,140.558,141.4779,137.5385,140.518,12291485.0
2025-01-08 11:00:00,140.54,140.92,139.44,140.03,10843926.0,140.518,140.898,139.4182,140.0081,10843926.0
2025-01-08 11:30:00,140.04,140.85,140.03,140.39,7342370.0,140.0181,140.828,140.0081,140.368,7342370.0
2025-01-08 12:00:00,140.39,140.42,138.03,138.13,10568996.0,140.368,140.398,138.0084,138.1084,10568996.0
2025-01-08 12:30:00,138.13,139.59,137.89,139.43,9932407.0,138.1084,139.5682,137.8684,139.4082,9932407.0
2025-01-08 13:00:00,139.44,140.85,139.4,140.62,9498743.0,139.4182,140.828,139.3782,140.598,9498743.0
2025-01-08 13:30:00,140.62,140.75,139.66,140.03,7864457.0,140.598,140.728,139.6382,140.0081,7864457.0
2025-01-08 14:00:00,140.03,141.02,139.56,140.71,10923081.0,140.0081,140.9979,139.5382,140.688,10923081.0
2025-01-08 14:30:00,140.7,140.71,139.88,140.14,7326674.0,140.678,140.688,139.8581,140.1181,7326674.0
2025-01-08 15:00:00,140.14,140.3,139.7,140.0,5840131.0,140.1181,140.2781,139.6782,139.9781,5840131.0
2025-01-08 15:30:00,139.98,140.29,139.78,140.06,10602097.0,139.9581,140.2681,139.7581,140.0381,10602097.0
2025-01-10 09:30:00,137.45,137.8,134.61,135.38,30370386.0,137.4285,137.7784,134.5889,135.3588,30370386.0
2025-01-10 10:00:00,135.4,136.17,134.22,136.15,18925754.0,135.3788,136.1487,134.199,136.1287,18925754.0
2025-01-10 10:30:00,136.16,139.92,135.56,135.62,16047974.0,136.1387,139.8981,135.5388,135.5988,16047974.0
2025-01-10 11:00:00,135.61,135.88,135.12,135.62,9606010.0,135.5888,135.8587,135.0989,135.5988,9606010.0
2025-01-10 11:30:00,135.61,136.13,135.0,135.08,8914680.0,135.5888,136.1087,134.9789,135.0589,8914680.0
2025-01-10 12:00:00,135.09,136.2,135.03,136.17,7309681.0,135.0689,136.1787,135.0089,136.1487,7309681.0
2025-01-10 12:30:00,136.16,136.73,136.1,136.65,6452630.0,136.1387,136.7086,136.0787,136.6286,6452630.0
2025-01-10 13:00:00,136.66,136.9,136.27,136.53,6969102.0,136.6386,136.8786,136.2487,136.5086,6969102.0
2025-01-10 13:30:00,136.55,137.11,136.31,137.06,6103014.0,136.5286,137.0886,136.2887,137.0386,6103014.0
2025-01-10 14:00:00,137.07,137.09,135.77,136.24,7123770.0,137.0486,137.0686,135.7488,136.2187,7123770.0
2025-01-10 14:30:00,136.23,136.38,135.91,136.22,5043291.0,136.2087,136.3587,135.8887,136.1987,5043291.0
2025-01-10 15:00:00,136.22,136.47,135.42,135.65,6802014.0,136.1987,136.4487,135.3988,135.6288,6802014.0
2025-01-10 15:30:00,135.63,136.13,135.42,135.86,11440370.0,135.6088,136.1087,135.3988,135.8388,11440370.0
2025-01-13 09:30:00,129.99,132.61,129.51,132.16,34038152.0,129.9697,132.5893,129.4897,132.1393,34038152.0
2025-01-13 10:00:00,132.16,132.5,130.62,130.73,15268171.0,132.1393,132.4793,130.5996,130.7096,15268171.0
2025-01-13 10:30:00,130.72,133.11,130.72,131.88,13954646.0,130.6996,133.0892,130.6996,131.8594,13954646.0
2025-01-13 11:00:00,131.88,132.11,131.27,131.64,8975236.0,131.8594,132.0893,131.2495,131.6194,8975236.0
2025-01-13 11:30:00,131.63,132.64,131.48,131.6,8658213.0,131.6094,132.6193,131.4594,131.5794,8658213.0
2025-01-13 12:00:00,131.61,132.84,131.14,132.63,8415299.0,131.5894,132.8192,131.1195,132.6093,8415299.0
2025-01-13 12:30:00,132.63,132.63,131.95,132.5,5617544.0,132.6093,132.6093,131.9294,132.4793,5617544.0
2025-01-13 13:00:00,132.51,132.91,132.08,132.52,5550416.0,132.4893,132.8892,132.0593,132.4993,5550416.0
2025-01-13 13:30:00,132.52,132.63,132.01,132.13,5009213.0,132.4993,132.6093,131.9894,132.1093,5009213.0
2025-01-13 14:00:00,132.14,132.4,131.57,132.3,6195780.0,132.1193,132.3793,131.5494,132.2793,6195780.0
2025-01-13 14:30:00,132.3,132.53,131.94,132.46,6007554.0,132.2793,132.5093,131.9194,132.4393,6007554.0
2025-01-13 15:00:00,132.46,132.64,132.09,132.19,6547012.0,132.4393,132.6193,132.0693,132.1693,6547012.0
2025-01-13 15:30:00,132.2,133.49,132.16,133.24,11235330.0,132.1793,133.4691,132.1393,133.2192,11235330.0
2025-01-14 09:30:00,136.04,136.38,133.35,133.5,24103261.0,136.0187,136.3587,133.3291,133.4791,24103261.0
2025-01-14 10:00:00,133.52,134.56,132.51,132.56,17186160.0,133.4991,134.539,132.4893,132.5393,17186160.0
2025-01-14 10:30:00,132.56,132.96,130.83,130.86,17276448.0,132.5393,132.9392,130.8095,130.8395,17276448.0
2025-01-14 11:00:00,130.85,131.59,130.32,130.98,14365518.0,130.8295,131.5694,130.2996,130.9595,14365518.0
2025-01-14 11:30:00,130.99,131.2,130.51,130.54,7724789.0,130.9695,131.1795,130.4896,130.5196,7724789.0
2025-01-14 12:00:00,130.54,131.24,130.45,131.14,6139339.0,130.5196,131.2195,130.4296,131.1195,6139339.0
2025-01-14 12:30:00,131.14,131.18,130.58,131.02,4767399.0,131.1195,131.1595,130.5596,130.9995,4767399.0
2025-01-14 13:00:00,131.01,131.8,130.84,131.66,6883422.0,130.9895,131.7794,130.8195,131.6394,6883422.0
2025-01-14 13:30:00,131.66,132.32,131.46,132.17,7389261.0,131.6394,132.2993,131.4394,132.1493,7389261.0
2025-01-14 14:00:00,132.16,132.36,131.69,131.71,6807867.0,132.1393,132.3393,131.6694,131.6894,6807867.0
2025-01-14 14:30:00,131.71,132.04,130.42,130.48,8146977.0,131.6894,132.0193,130.3996,130.4596,8146977.0
2025-01-14 15:00:00,130.48,130.98,130.05,130.8,9702726.0,130.4596,130.9595,130.0297,130.7795,9702726.0
2025-01-14 15:30:00,130.8,131.85,130.46,131.85,12311813.0,130.7795,131.8294,130.4396,131.8294,12311813.0
2025-01-15 09:30:00,133.65,134.03,131.29,133.6,25152396.0,133.6291,134.009,131.2695,133.5791,25152396.0
2025-01-15 10:00:00,133.6,134.55,133.57,134.2,13774388.0,133.5791,134.529,133.5491,134.179,13774388.0
2025-01-15 10:30:00,134.2,135.59,133.94,134.82,13249876.0,134.179,135.5688,133.9191,134.7989,13249876.0
2025-01-15 11:00:00,134.81,135.46,134.17,134.39,11020257.0,134.7889,135.4388,134.149,134.369,11020257.0
2025-01-15 11:30:00,134.38,134.47,133.49,133.88,9386157.0,134.359,134.449,133.4691,133.8591,9386157.0
2025-01-15 12:00:00,133.88,134.91,133.76,134.88,6736432.0,133.8591,134.8889,133.7391,134.8589,6736432.0
2025-01-15 12:30:00,134.89,135.47,134.86,135.08,7863153.0,134.8689,135.4488,134.8389,135.0589,7863153.0
2025-01-15 13:00:00,135.08,135.75,135.07,135.52,7107331.0,135.0589,135.7288,135.0489,135.4988,7107331.0
2025-01-15 13:30:00,135.53,135.72,135.12,135.51,5056750.0,135.5088,135.6988,135.0989,135.4888,5056750.0
2025-01-15 14:00:00,135.51,135.97,135.49,135.94,5660683.0,135.4888,135.9487,135.4688,135.9187,5660683.0
2025-01-15 14:30:00,135.94,136.0,135.26,135.76,5995538.0,135.9187,135.9787,135.2388,135.7388,5995538.0
2025-01-15 15:00:00,135.75,136.24,135.45,136.07,6551926.0,135.7288,136.2187,135.4288,136.0487,6551926.0
2025-01-15 15:30:00,136.06,136.45,135.71,136.19,12237097.0,136.0387,136.4287,135.6888,136.1687,12237097.0
2025-01-16 09:30:00,138.64,138.75,136.46,137.1,26593626.0,138.6183,138.7283,136.4387,137.0786,26593626.0
2025-01-16 10:00:00,137.09,137.74,136.29,137.2,13474390.0,137.0686,137.7185,136.2687,137.1785,13474390.0
2025-01-16 10:30:00,137.21,137.38,136.09,136.84,9936100.0,137.1885,137.3585,136.0687,136.8186,9936100.0
2025-01-16 11:00:00,136.85,137.28,135.11,135.24,11854597.0,136.8286,137.2585,135.0889,135.2188,11854597.0
2025-01-16 11:30:00,135.24,135.55,134.11,135.16,12178732.0,135.2188,135.5288,134.089,135.1389,12178732.0
2025-01-16 12:00:00,135.15,135.61,134.84,135.57,7251433.0,135.1289,135.5888,134.8189,135.5488,7251433.0
2025-01-16 12:30:00,135.57,135.67,134.87,135.02,5350303.0,135.5488,135.6488,134.8489,134.9989,5350303.0
2025-01-16 13:00:00,135.02,135.24,134.24,134.26,5635490.0,134.9989,135.2188,134.219,134.239,5635490.0
2025-01-16 13:30:00,134.26,134.55,133.55,134.44,10026598.0,134.239,134.529,133.5291,134.419,10026598.0
2025-01-16 14:00:00,134.43,135.32,134.27,135.13,9081590.0,134.409,135.2988,134.249,135.1089,9081590.0
2025-01-16 14:30:00,135.13,135.87,134.99,135.74,7351921.0,135.1089,135.8488,134.9689,135.7188,7351921.0
2025-01-16 15:00:00,135.74,135.82,135.05,135.2,6434641.0,135.7188,135.7988,135.0289,135.1789,6434641.0
2025-01-16 15:30:00,135.21,135.35,133.49,133.57,12958887.0,135.1889,135.3288,133.4691,133.5491,12958887.0
2025-01-17 09:30:00,136.7,137.2,135.46,136.67,35864283.0,136.6786,137.1785,135.4388,136.6486,35864283.0
2025-01-17 10:00:00,136.68,137.63,136.23,136.75,16558111.0,136.6586,137.6085,136.2087,136.7286,16558111.0
2025-01-17 10:30:00,136.75,138.09,136.72,138.08,12512577.0,136.7286,138.0684,136.6986,138.0584,12512577.0
2025-01-17 11:00:00,138.07,138.24,137.36,138.13,7947627.0,138.0484,138.2184,137.3385,138.1084,7947627.0
2025-01-17 11:30:00,138.14,138.23,137.86,137.99,6832276.0,138.1184,138.2084,137.8384,137.9684,6832276.0
2025-01-17 12:00:00,137.98,138.09,137.65,137.97,5162576.0,137.9584,138.0684,137.6285,137.9484,5162576.0
2025-01-17 12:30:00,137.97,138.07,137.63,137.76,4572810.0,137.9484,138.0484,137.6085,137.7385,4572810.0
2025-01-17 13:00:00,137.75,138.5,137.58,138.26,6902946.0,137.7285,138.4783,137.5585,138.2384,6902946.0
2025-01-17 13:30:00,138.26,138.31,137.61,137.81,5162819.0,138.2384,138.2884,137.5885,137.7884,5162819.0
2025-01-17 14:00:00,137.81,138.1,137.47,138.09,5530517.0,137.7884,138.0784,137.4485,138.0684,5530517.0
2025-01-17 14:30:00,138.08,138.17,137.8,137.86,4302163.0,138.0584,138.1484,137.7784,137.8384,4302163.0
2025-01-17 15:00:00,137.86,137.87,137.31,137.69,7429762.0,137.8384,137.8484,137.2885,137.6685,7429762.0
2025-01-17 15:30:00,137.68,138.2,137.53,137.75,10930249.0,137.6585,138.1784,137.5085,137.7285,10930249.0
2025-01-21 09:30:00,139.24,140.21,137.75,139.0,25822607.0,139.2182,140.1881,137.7285,138.9783,25822607.0
2025-01-21 10:00:00,139.08,139.08,137.09,138.52,13343762.0,139.0582,139.0582,137.0686,138.4983,13343762.0
2025-01-21 10:30:00,138.51,139.14,138.13,138.9,7379885.0,138.4883,139.1182,138.1084,138.8783,7379885.0
2025-01-21 11:00:00,138.91,139.22,138.62,138.98,5845357.0,138.8883,139.1982,138.5983,138.9583,5845357.0
2025-01-21 11:30:00,138.97,139.49,138.33,139.26,6513396.0,138.9483,139.4682,138.3084,139.2382,6513396.0
2025-01-21 12:00:00,139.25,139.38,138.83,139.34,4537709.0,139.2282,139.3582,138.8083,139.3182,4537709.0
2025-01-21 12:30:00,139.35,140.94,139.29,140.91,10088883.0,139.3282,140.918,139.2682,140.888,10088883.0
2025-01-21 13:00:00,140.92,141.83,140.67,141.58,12793671.0,140.898,141.8078,140.648,141.5579,12793671.0
2025-01-21 13:30:00,141.58,141.76,141.21,141.25,6897167.0,141.5579,141.7378,141.1879,141.2279,6897167.0
2025-01-21 14:00:00,141.25,141.73,140.76,141.29,8194286.0,141.2279,141.7078,140.738,141.2679,8194286.0
2025-01-21 14:30:00,141.29,141.34,140.94,141.3,5094192.0,141.2679,141.3179,140.918,141.2779,5094192.0
2025-01-21 15:00:00,141.31,141.59,141.15,141.58,5331700.0,141.2879,141.5679,141.1279,141.5579,5331700.0
2025-01-21 15:30:00,141.58,141.72,140.58,140.83,11362761.0,141.5579,141.6978,140.558,140.808,11362761.0
2025-01-22 09:30:00,144.71,147.43,143.67,146.2,44082192.0,144.6874,147.4069,143.6475,146.1771,44082192.0
2025-01-22 10:00:00,146.21,146.87,145.75,146.38,15951691.0,146.1871,146.847,145.7272,146.3571,15951691.0
2025-01-22 10:30:00,146.38,147.18,145.72,145.79,14924374.0,146.3571,147.157,145.6972,145.7672,14924374.0
2025-01-22 11:00:00,145.8,146.19,145.46,146.0,10595386.0,145.7772,146.1671,145.4373,145.9772,10595386.0
2025-01-22 11:30:00,146.01,146.68,145.7,146.59,9007211.0,145.9872,146.6571,145.6772,146.5671,9007211.0
2025-01-22 12:00:00,146.59,146.93,146.43,146.76,7055041.0,146.5671,146.907,146.4071,146.737,7055041.0
2025-01-22 12:30:00,146.75,146.99,146.45,146.98,5887395.0,146.727,146.967,146.4271,146.957,5887395.0
2025-01-22 13:00:00,146.97,147.1,146.38,146.6,7063514.0,146.947,147.077,146.3571,146.5771,7063514.0
2025-01-22 13:30:00,146.59,147.71,146.5,147.4,10856477.0,146.5671,147.6869,146.4771,147.3769,10856477.0
2025-01-22 14:00:00,147.4,147.6,147.13,147.37,6724771.0,147.3769,147.5769,147.107,147.347,6724771.0
2025-01-22 14:30:00,147.38,147.78,147.23,147.76,6103336.0,147.357,147.7569,147.207,147.7369,6103336.0
2025-01-22 15:00:00,147.75,147.79,147.03,147.06,8218513.0,147.7269,147.7669,147.007,147.037,8218513.0
2025-01-22 15:30:00,147.06,147.45,146.7,147.03,15099243.0,147.037,147.4269,146.6771,147.007,15099243.0
2025-01-23 09:30:00,145.05,145.72,143.72,145.35,22790557.0,145.0273,145.6972,143.6975,145.3273,22790557.0
2025-01-23 10:00:00,145.36,145.93,144.76,145.29,13070005.0,145.3373,145.9072,144.7374,145.2673,13070005.0
2025-01-23 10:30:00,145.29,146.29,145.05,145.97,9343934.0,145.2673,146.2671,145.0273,145.9472,9343934.0
2025-01-23 11:00:00,145.97,146.17,145.32,145.72,7370044.0,145.9472,146.1471,145.2973,145.6972,7370044.0
2025-01-23 11:30:00,145.71,146.32,145.65,145.82,6162339.0,145.6872,146.2971,145.6272,145.7972,6162339.0
2025-01-23 12:00:00,145.83,145.85,145.28,145.38,4862973.0,145.8072,145.8272,145.2573,145.3573,4862973.0
2025-01-23 12:30:00,145.39,145.52,145.0,145.43,5538509.0,145.3673,145.4972,144.9773,145.4073,5538509.0
2025-01-23 13:00:00,145.43,146.11,145.42,145.9,5494523.0,145.4073,146.0871,145.3973,145.8772,5494523.0
2025-01-23 13:30:00,145.9,146.35,145.88,146.26,5037967.0,145.8772,146.3271,145.8572,146.2371,5037967.0
2025-01-23 14:00:00,146.27,146.72,146.09,146.59,5125480.0,146.2471,146.6971,146.0672,146.5671,5125480.0
2025-01-23 14:30:00,146.59,146.86,146.28,146.28,5508193.0,146.5671,146.837,146.2571,146.2571,5508193.0
2025-01-23 15:00:00,146.28,146.62,146.0,146.48,5866161.0,146.2571,146.5971,145.9772,146.4571,5866161.0
2025-01-23 15:30:00,146.47,147.23,146.07,147.21,12460096.0,146.4471,147.207,146.0472,147.187,12460096.0
2025-01-24 09:30:00,148.37,148.97,146.37,147.86,26847976.0,148.3468,148.9467,146.3471,147.8369,26847976.0
2025-01-24 10:00:00,147.86,148.21,145.76,146.05,18612272.0,147.8369,148.1868,145.7372,146.0272,18612272.0
2025-01-24 10:30:00,146.04,146.57,145.03,145.15,13960905.0,146.0172,146.5471,145.0073,145.1273,13960905.0
2025-01-24 11:00:00,145.14,145.69,144.92,145.19,9302749.0,145.1173,145.6672,144.8973,145.1673,9302749.0
2025-01-24 11:30:00,145.19,145.4,144.24,144.35,11073490.0,145.1673,145.3773,144.2174,144.3274,11073490.0
2025-01-24 12:00:00,144.35,144.77,144.14,144.44,8202150.0,144.3274,144.7474,144.1175,144.4174,8202150.0
2025-01-24 12:30:00,144.43,144.62,142.9,143.19,11432842.0,144.4074,144.5974,142.8777,143.1676,11432842.0
2025-01-24 13:00:00,143.19,143.7,142.62,143.39,10544317.0,143.1676,143.6775,142.5977,143.3676,10544317.0
2025-01-24 13:30:00,143.39,143.57,142.29,142.3,9876486.0,143.3676,143.5475,142.2677,142.2777,9876486.0
2025-01-24 14:00:00,142.3,142.6,141.94,142.31,11240093.0,142.2777,142.5777,141.9178,142.2877,11240093.0
2025-01-24 14:30:00,142.31,142.85,142.06,142.35,7543495.0,142.2877,142.8277,142.0378,142.3277,7543495.0
2025-01-24 15:00:00,142.35,142.38,141.88,142.03,8501066.0,142.3277,142.3577,141.8578,142.0078,8501066.0
2025-01-24 15:30:00,142.03,142.84,141.9,142.6,18164922.0,142.0078,142.8177,141.8778,142.5777,18164922.0
2025-01-27 09:30:00,124.8,128.4,123.64,126.88,68684471.0,124.7805,128.3799,123.6207,126.8602,68684471.0
2025-01-27 10:00:00,126.87,126.99,123.05,124.03,51095307.0,126.8502,126.9701,123.0308,124.0106,51095307.0
2025-01-27 10:30:00,124.02,124.96,122.8,123.0,35338240.0,124.0006,124.9405,122.7808,122.9808,35338240.0
2025-01-27 11:00:00,122.99,123.3,119.0,119.14,51786353.0,122.9708,123.2807,118.9814,119.1214,51786353.0
2025-01-27 11:30:00,119.15,120.85,117.26,120.27,65567499.0,119.1314,120.8311,117.2417,120.2512,65567499.0
2025-01-27 12:00:00,120.26,121.75,119.01,119.76,34488332.0,120.2412,121.731,118.9914,119.7413,34488332.0
2025-01-27 12:30:00,119.77,121.02,118.49,118.51,27220109.0,119.7513,121.0011,118.4715,118.4915,27220109.0
2025-01-27 13:00:00,118.5,119.67,117.8,117.88,22635018.0,118.4815,119.6513,117.7816,117.8616,22635018.0
2025-01-27 13:30:00,117.87,119.96,117.8,117.83,25259700.0,117.8516,119.9412,117.7816,117.8116,25259700.0
2025-01-27 14:00:00,117.84,119.01,117.36,118.81,29447203.0,117.8216,118.9914,117.3416,118.7914,29447203.0
2025-01-27 14:30:00,118.81,119.47,116.7,117.91,32351097.0,118.7914,119.4513,116.6817,117.8916,32351097.0
2025-01-27 15:00:00,117.92,118.75,117.05,117.78,33726879.0,117.9016,118.7314,117.0317,117.7616,33726879.0
2025-01-27 15:30:00,117.78,118.63,117.77,118.51,52628858.0,117.7616,118.6114,117.7516,118.4915,52628858.0
2025-01-28 09:30:00,121.81,122.2,116.25,119.73,77835616.0,121.7909,122.1809,116.2318,119.7113,77835616.0
2025-01-28 10:00:00,119.73,121.91,118.79,121.77,43918930.0,119.7113,121.8909,118.7714,121.751,43918930.0
2025-01-28 10:30:00,121.77,121.81,119.36,120.7,30349834.0,121.751,121.7909,119.3413,120.6811,30349834.0
2025-01-28 11:00:00,120.7,121.49,120.32,120.77,24687056.0,120.6811,121.471,120.3012,120.7511,24687056.0
2025-01-28 11:30:00,120.77,123.49,120.66,123.45,30108763.0,120.7511,123.4707,120.6411,123.4307,30108763.0
2025-01-28 12:00:00,123.44,126.64,123.2,126.02,48567483.0,123.4207,126.6202,123.1807,126.0003,48567483.0
2025-01-28 12:30:00,126.02,126.25,124.91,125.79,28253875.0,126.0003,126.2303,124.8905,125.7703,28253875.0
2025-01-28 13:00:00,125.8,126.92,125.46,126.09,25065142.0,125.7803,126.9002,125.4404,126.0703,25065142.0
2025-01-28 13:30:00,126.09,126.78,125.45,126.65,18581406.0,126.0703,126.7602,125.4304,126.6302,18581406.0
2025-01-28 14:00:00,126.66,127.4,126.13,126.78,19866090.0,126.6402,127.3801,126.1103,126.7602,19866090.0
2025-01-28 14:30:00,126.77,127.87,126.74,127.46,18338755.0,126.7502,127.85,126.7202,127.4401,18338755.0
2025-01-28 15:00:00,127.46,127.77,126.64,127.59,20340573.0,127.4401,127.75,126.6202,127.57,20340573.0
2025-01-28 15:30:00,127.59,129.0,126.9,128.79,42445022.0,127.57,128.9798,126.8802,128.7699,42445022.0
2025-01-29 09:30:00,126.5,126.89,124.5,125.26,37540412.0,126.4802,126.8702,124.4805,125.2404,37540412.0
2025-01-29 10:00:00,125.27,126.07,123.71,124.0,27063870.0,125.2504,126.0503,123.6907,123.9806,27063870.0
2025-01-29 10:30:00,123.99,124.35,121.72,122.68,30488331.0,123.9706,124.3306,121.701,122.6608,30488331.0
2025-01-29 11:00:00,122.68,123.4,122.24,122.98,22561357.0,122.6608,123.3807,122.2209,122.9608,22561357.0
2025-01-29 11:30:00,122.98,123.1,121.88,122.17,16637450.0,122.9608,123.0807,121.8609,122.1509,16637450.0
2025-01-29 12:00:00,122.17,123.23,122.09,123.0,13842375.0,122.1509,123.2107,122.0709,122.9808,13842375.0
2025-01-29 12:30:00,123.0,123.49,122.74,122.97,11264096.0,122.9808,123.4707,122.7208,122.9508,11264096.0
2025-01-29 13:00:00,122.96,123.0,120.05,121.59,32080607.0,122.9408,122.9808,120.0312,121.571,32080607.0
2025-01-29 13:30:00,121.59,122.08,120.89,120.95,13573899.0,121.571,122.0609,120.8711,120.9311,13573899.0
2025-01-29 14:00:00,120.95,122.09,120.3,120.92,19219640.0,120.9311,122.0709,120.2812,120.9011,19219640.0
2025-01-29 14:30:00,120.91,122.8,120.55,122.09,21168822.0,120.8911,122.7808,120.5311,122.0709,21168822.0
2025-01-29 15:00:00,122.1,123.35,121.52,123.15,17056964.0,122.0809,123.3307,121.501,123.1307,17056964.0
2025-01-29 15:30:00,123.17,123.81,121.61,123.81,30875204.0,123.1507,123.7906,121.591,123.7906,30875204.0
2025-01-30 09:30:00,123.1,124.14,121.25,122.17,33876115.0,123.0807,124.1206,121.231,122.1509,33876115.0
2025-01-30 10:00:00,122.18,122.3,119.45,119.57,29840407.0,122.1609,122.2809,119.4313,119.5513,29840407.0
2025-01-30 10:30:00,119.58,120.4,118.51,118.56,27910017.0,119.5613,120.3812,118.4915,118.5415,27910017.0
2025-01-30 11:00:00,118.56,119.3,118.1,119.05,22799819.0,118.5415,119.2813,118.0815,119.0314,22799819.0
2025-01-30 11:30:00,119.05,120.89,118.43,120.59,18541264.0,119.0314,120.8711,118.4115,120.5711,18541264.0
2025-01-30 12:00:00,120.58,120.59,119.1,119.29,13373524.0,120.5611,120.5711,119.0814,119.2713,13373524.0
2025-01-30 12:30:00,119.29,120.2,119.11,120.01,9760245.0,119.2713,120.1812,119.0914,119.9912,9760245.0
2025-01-30 13:00:00,120.01,120.13,119.26,119.48,9598148.0,119.9912,120.1112,119.2413,119.4613,9598148.0
2025-01-30 13:30:00,119.48,120.23,119.38,120.13,10919217.0,119.4613,120.2112,119.3613,120.1112,10919217.0
2025-01-30 14:00:00,120.14,121.57,120.0,121.46,17096431.0,120.1212,121.551,119.9812,121.441,17096431.0
2025-01-30 14:30:00,121.45,122.48,121.0,122.28,17425273.0,121.431,122.4608,120.9811,122.2609,17425273.0
2025-01-30 15:00:00,122.27,123.48,121.87,123.42,20297633.0,122.2509,123.4607,121.8509,123.4007,20297633.0
2025-01-30 15:30:00,123.41,125.0,121.93,124.91,39679292.0,123.3907,124.9805,121.9109,124.8905,39679292.0
2025-01-31 09:30:00,123.78,125.15,123.21,124.99,31561299.0,123.7606,125.1304,123.1907,124.9705,31561299.0
2025-01-31 10:00:00,125.0,126.64,124.98,126.19,26586867.0,124.9805,126.6202,124.9605,126.1703,26586867.0
2025-01-31 10:30:00,126.18,127.14,125.75,126.8,23130802.0,126.1603,127.1201,125.7303,126.7802,23130802.0
2025-01-31 11:00:00,126.79,127.85,126.6,126.75,20928854.0,126.7702,127.83,126.5802,126.7302,20928854.0
2025-01-31 11:30:00,126.74,126.97,124.83,125.42,21395794.0,126.7202,126.9501,124.8105,125.4004,21395794.0
2025-01-31 12:00:00,125.43,125.55,124.06,125.31,18157404.0,125.4104,125.5304,124.0406,125.2904,18157404.0
2025-01-31 12:30:00,125.32,125.96,124.79,125.87,11525245.0,125.3004,125.9403,124.7705,125.8503,11525245.0
2025-01-31 13:00:00,125.88,125.89,124.11,124.17,12855798.0,125.8603,125.8703,124.0906,124.1506,12855798.0
2025-01-31 13:30:00,124.15,124.43,123.29,123.79,14951448.0,124.1306,124.4105,123.2707,123.7706,14951448.0
2025-01-31 14:00:00,123.83,124.01,122.57,123.01,14504636.0,123.8106,123.9906,122.5508,122.9908,14504636.0
2025-01-31 14:30:00,123.03,123.14,121.25,121.86,18032958.0,123.0108,123.1207,121.231,121.8409,18032958.0
2025-01-31 15:00:00,121.87,121.87,119.88,120.11,20352522.0,121.8509,121.8509,119.8613,120.0912,20352522.0
2025-01-31 15:30:00,120.11,120.35,119.19,120.0,32022949.0,120.0912,120.3312,119.1714,119.9812,32022949.0
2025-02-03 09:30:00,114.76,114.99,113.01,114.74,54888990.0,114.7421,114.972,112.9923,114.7221,54888990.0
2025-02-03 10:00:00,114.68,116.39,113.61,115.76,34065983.0,114.6621,116.3718,113.5922,115.7419,34065983.0
2025-02-03 10:30:00,115.75,117.99,115.42,117.85,28710811.0,115.7319,117.9715,115.4019,117.8316,28710811.0
2025-02-03 11:00:00,117.85,117.98,116.29,116.54,17346276.0,117.8316,117.9615,116.2718,116.5218,17346276.0
2025-02-03 11:30:00,116.54,117.4,115.92,115.95,13708866.0,116.5218,117.3816,115.9019,115.9319,13708866.0
2025-02-03 12:00:00,115.94,116.78,115.85,115.89,10545566.0,115.9219,116.7617,115.8319,115.8719,10545566.0
2025-02-03 12:30:00,115.88,116.5,115.51,116.3,12121420.0,115.8619,116.4818,115.4919,116.2818,12121420.0
2025-02-03 13:00:00,116.29,116.37,115.54,115.94,11692677.0,116.2718,116.3518,115.5219,115.9219,11692677.0
2025-02-03 13:30:00,115.94,117.1,115.89,116.95,11760506.0,115.9219,117.0817,115.8719,116.9317,11760506.0
2025-02-03 14:00:00,116.95,118.57,116.92,117.65,17635903.0,116.9317,118.5515,116.9017,117.6316,17635903.0
2025-02-03 14:30:00,117.65,118.13,117.39,117.81,11743977.0,117.6316,118.1115,117.3716,117.7916,11743977.0
2025-02-03 15:00:00,117.81,118.14,117.15,117.47,12177304.0,117.7916,118.1215,117.1317,117.4516,12177304.0
2025-02-03 15:30:00,117.47,117.93,116.01,116.66,20729529.0,117.4516,117.9116,115.9919,116.6418,20729529.0
2025-02-04 09:30:00,116.96,119.88,116.7,119.36,31369301.0,116.9417,119.8613,116.6817,119.3413,31369301.0
2025-02-04 10:00:00,119.36,121.2,119.35,119.93,27426571.0,119.3413,121.181,119.3313,119.9112,27426571.0
2025-02-04 10:30:00,119.94,120.36,119.28,119.54,14997336.0,119.9212,120.3412,119.2613,119.5213,14997336.0
2025-02-04 11:00:00,119.54,120.24,119.35,120.11,11293452.0,119.5213,120.2212,119.3313,120.0912,11293452.0
2025-02-04 11:30:00,120.11,120.17,119.05,119.06,10022797.0,120.0912,120.1512,119.0314,119.0414,10022797.0
2025-02-04 12:00:00,119.07,119.13,117.86,117.89,15126176.0,119.0514,119.1114,117.8416,117.8716,15126176.0
2025-02-04 12:30:00,117.89,118.86,117.85,118.83,8701271.0,117.8716,118.8414,117.8316,118.8114,8701271.0
2025-02-04 13:00:00,118.84,119.33,118.18,119.09,8353231.0,118.8214,119.3113,118.1615,119.0714,8353231.0
2025-02-04 13:30:00,119.09,119.82,119.0,119.37,8603314.0,119.0714,119.8013,118.9814,119.3513,8603314.0
2025-02-04 14:00:00,119.37,119.53,119.04,119.31,7144456.0,119.3513,119.5113,119.0214,119.2913,7144456.0
2025-02-04 14:30:00,119.31,119.6,118.35,118.64,8658561.0,119.2913,119.5813,118.3315,118.6214,8658561.0
2025-02-04 15:00:00,118.64,118.94,118.37,118.47,7893289.0,118.6214,118.9214,118.3515,118.4515,7893289.0
2025-02-04 15:30:00,118.47,118.96,118.08,118.69,14308054.0,118.4515,118.9414,118.0615,118.6714,14308054.0
2025-02-05 09:30:00,121.75,122.67,120.76,122.6,36300616.0,121.731,122.6508,120.7411,122.5808,36300616.0
2025-02-05 10:00:00,122.55,123.39,121.77,122.32,24456164.0,122.5308,123.3707,121.751,122.3009,24456164.0
2025-02-05 10:30:00,122.32,123.1,122.03,122.73,13476266.0,122.3009,123.0807,122.0109,122.7108,13476266.0
2025-02-05 11:00:00,122.72,123.5,122.57,123.23,13735857.0,122.7008,123.4807,122.5508,123.2107,13735857.0
2025-02-05 11:30:00,123.22,124.34,123.05,124.05,14495893.0,123.2007,124.3206,123.0308,124.0306,14495893.0
2025-02-05 12:00:00,124.05,124.64,123.61,124.04,11833872.0,124.0306,124.6205,123.5907,124.0206,11833872.0
2025-02-05 12:30:00,124.04,124.21,123.47,123.87,8144767.0,124.0206,124.1906,123.4507,123.8506,8144767.0
2025-02-05 13:00:00,123.87,124.23,122.9,123.24,8086559.0,123.8506,124.2106,122.8808,123.2207,8086559.0
2025-02-05 13:30:00,123.23,123.37,122.33,123.11,9986795.0,123.2107,123.3507,122.3109,123.0907,9986795.0
2025-02-05 14:00:00,123.11,123.55,123.06,123.33,7849133.0,123.0907,123.5307,123.0408,123.3107,7849133.0
2025-02-05 14:30:00,123.33,124.1,123.2,124.09,8252563.0,123.3107,124.0806,123.1807,124.0706,8252563.0
2025-02-05 15:00:00,124.09,124.5,123.83,124.44,10033473.0,124.0706,124.4805,123.8106,124.4205,10033473.0
2025-02-05 15:30:00,124.43,125.0,123.54,125.0,21840659.0,124.4105,124.9805,123.5207,124.9805,21840659.0
2025-02-06 09:30:00,127.43,127.5,125.21,125.98,33769333.0,127.4101,127.4801,125.1904,125.9603,33769333.0
2025-02-06 10:00:00,126.0,127.1,125.55,126.22,18434601.0,125.9803,127.0801,125.5304,126.2003,18434601.0
2025-02-06 10:30:00,126.23,126.95,125.93,126.51,12738220.0,126.2103,126.9301,125.9103,126.4902,12738220.0
2025-02-06 11:00:00,126.51,127.0,126.25,126.86,9842318.0,126.4902,126.9801,126.2303,126.8402,9842318.0
2025-02-06 11:30:00,126.86,128.24,126.6,127.81,18083726.0,126.8402,128.2199,126.5802,127.79,18083726.0
2025-02-06 12:00:00,127.81,128.09,127.22,127.74,13020169.0,127.79,128.07,127.2001,127.72,13020169.0
2025-02-06 12:30:00,127.75,127.99,127.4,127.79,9182963.0,127.73,127.97,127.3801,127.77,9182963.0
2025-02-06 13:00:00,127.79,128.32,127.68,128.11,9779040.0,127.77,128.2999,127.66,128.09,9779040.0
2025-02-06 13:30:00,128.11,128.4,127.87,128.28,8674220.0,128.09,128.3799,127.85,128.2599,8674220.0
2025-02-06 14:00:00,128.28,128.44,127.48,127.69,8918619.0,128.2599,128.4199,127.4601,127.67,8918619.0
2025-02-06 14:30:00,127.7,127.72,126.67,127.63,13727872.0,127.68,127.7,126.6502,127.61,13727872.0
2025-02-06 15:00:00,127.63,128.25,127.36,128.13,9140789.0,127.61,128.2299,127.3401,128.11,9140789.0
2025-02-06 15:30:00,128.13,128.77,127.92,128.69,16292226.0,128.11,128.7499,127.9,128.6699,16292226.0
2025-02-07 09:30:00,129.22,130.37,128.8,129.65,32620577.0,129.1998,130.3496,128.7799,129.6297,32620577.0
2025-02-07 10:00:00,129.61,129.82,127.8,129.11,24189800.0,129.5897,129.7997,127.78,129.0898,24189800.0
2025-02-07 10:30:00,129.1,129.9,125.0,129.38,15370836.0,129.0798,129.8797,124.9805,129.3598,15370836.0
2025-02-07 11:00:00,129.38,129.5,128.23,128.7,11969952.0,129.3598,129.4797,128.2099,128.6799,11969952.0
2025-02-07 11:30:00,128.7,129.06,127.6,128.25,12632477.0,128.6799,129.0398,127.58,128.2299,12632477.0
2025-02-07 12:00:00,128.24,128.84,127.63,128.24,10313592.0,128.2199,128.8199,127.61,128.2199,10313592.0
2025-02-07 12:30:00,128.23,128.99,128.02,128.91,7225458.0,128.2099,128.9698,128.0,128.8898,7225458.0
2025-02-07 13:00:00,128.91,129.65,128.7,129.25,8213507.0,128.8898,129.6297,128.6799,129.2298,8213507.0
2025-02-07 13:30:00,129.26,129.43,128.3,128.39,7638839.0,129.2398,129.4098,128.2799,128.3699,7638839.0
2025-02-07 14:00:00,128.39,128.55,127.9,128.13,6623080.0,128.3699,128.5299,127.88,128.11,6623080.0
2025-02-07 14:30:00,128.14,128.74,127.97,128.64,6091313.0,128.12,128.7199,127.95,128.6199,6091313.0
2025-02-07 15:00:00,128.64,129.09,128.19,128.95,7773874.0,128.6199,129.0698,128.17,128.9298,7773874.0
2025-02-07 15:30:00,128.94,130.0,128.82,129.87,19385253.0,128.9198,129.9797,128.7999,129.8497,19385253.0
2025-02-10 09:30:00,130.05,134.49,129.96,133.92,40682444.0,130.0297,134.469,129.9397,133.8991,40682444.0
2025-02-10 10:00:00,133.95,134.79,133.51,134.41,16987394.0,133.9291,134.7689,133.4891,134.389,16987394.0
2025-02-10 10:30:00,134.42,134.84,133.82,133.97,13758422.0,134.399,134.8189,133.7991,133.949,13758422.0
2025-02-10 11:00:00,133.97,134.23,133.45,133.47,10051453.0,133.949,134.209,133.4291,133.4491,10051453.0
2025-02-10 11:30:00,133.5,133.92,132.99,133.5,9983738.0,133.4791,133.8991,132.9692,133.4791,9983738.0
2025-02-10 12:00:00,133.5,134.2,133.27,134.03,7592271.0,133.4791,134.179,133.2492,134.009,7592271.0
2025-02-10 12:30:00,134.03,134.49,133.99,134.33,6326634.0,134.009,134.469,133.969,134.309,6326634.0
2025-02-10 13:00:00,134.32,134.46,134.12,134.33,4999029.0,134.299,134.439,134.099,134.309,4999029.0
2025-02-10 13:30:00,134.33,134.69,134.11,134.36,6597617.0,134.309,134.6689,134.089,134.339,6597617.0
2025-02-10 14:00:00,134.36,134.65,134.13,134.52,6318711.0,134.339,134.6289,134.109,134.499,6318711.0
2025-02-10 14:30:00,134.51,134.6,134.22,134.41,5417325.0,134.489,134.5789,134.199,134.389,5417325.0
2025-02-10 15:00:00,134.41,135.0,134.28,134.52,11603882.0,134.389,134.9789,134.259,134.499,11603882.0
2025-02-10 15:30:00,134.51,134.68,133.39,133.51,15029587.0,134.489,134.6589,133.3691,133.4891,15029587.0
2025-02-11 09:30:00,132.58,134.48,132.01,133.44,24810931.0,132.5593,134.459,131.9894,133.4191,24810931.0
2025-02-11 10:00:00,133.44,134.03,132.9,133.94,14910599.0,133.4191,134.009,132.8792,133.9191,14910599.0
2025-02-11 10:30:00,133.94,134.22,133.68,133.83,8831185.0,133.9191,134.199,133.6591,133.8091,8831185.0
2025-02-11 11:00:00,133.84,134.38,133.65,133.97,7584634.0,133.8191,134.359,133.6291,133.949,7584634.0
2025-02-11 11:30:00,133.97,134.09,132.77,132.85,8822713.0,133.949,134.069,132.7492,132.8292,8822713.0
2025-02-11 12:00:00,132.86,132.86,131.02,132.71,17903603.0,132.8392,132.8392,130.9995,132.6892,17903603.0
2025-02-11 12:30:00,132.72,132.74,131.91,132.41,7215383.0,132.6992,132.7192,131.8894,132.3893,7215383.0
2025-02-11 13:00:00,132.41,132.87,132.01,132.83,5323803.0,132.3893,132.8492,131.9894,132.8092,5323803.0
2025-02-11 13:30:00,132.84,133.9,132.8,133.32,9547981.0,132.8192,133.8791,132.7792,133.2991,9547981.0
2025-02-11 14:00:00,133.32,133.66,132.91,133.03,6149191.0,133.2991,133.6391,132.8892,133.0092,6149191.0
2025-02-11 14:30:00,133.03,133.69,132.98,133.59,6130756.0,133.0092,133.6691,132.9592,133.5691,6130756.0
2025-02-11 15:00:00,133.59,133.74,133.26,133.46,5514782.0,133.5691,133.7191,133.2392,133.4391,5514782.0
2025-02-11 15:30:00,133.46,133.51,132.4,132.87,11501697.0,133.4391,133.4891,132.3793,132.8492,11501697.0
2025-02-12 09:30:00,130.01,132.24,129.08,131.95,22659838.0,129.9897,132.2193,129.0598,131.9294,22659838.0
2025-02-12 10:00:00,131.95,131.99,130.36,131.32,14832022.0,131.9294,131.9694,130.3396,131.2995,14832022.0
2025-02-12 10:30:00,131.33,132.0,130.93,131.4,8852369.0,131.3095,131.9794,130.9095,131.3794,8852369.0
2025-02-12 11:00:00,131.4,131.41,130.35,130.61,7896614.0,131.3794,131.3894,130.3296,130.5896,7896614.0
2025-02-12 11:30:00,130.61,131.71,130.61,131.67,7316903.0,130.5896,131.6894,130.5896,131.6494,7316903.0
2025-02-12 12:00:00,131.66,132.0,131.48,131.58,7389054.0,131.6394,131.9794,131.4594,131.5594,7389054.0
2025-02-12 12:30:00,131.58,131.62,130.9,131.39,7123369.0,131.5594,131.5994,130.8795,131.3695,7123369.0
2025-02-12 13:00:00,131.38,131.44,130.82,130.97,5434479.0,131.3595,131.4194,130.7995,130.9495,5434479.0
2025-02-12 13:30:00,130.98,131.12,130.62,130.82,4727294.0,130.9595,131.0995,130.5996,130.7995,4727294.0
2025-02-12 14:00:00,130.84,130.94,130.19,130.69,7091323.0,130.8195,130.9195,130.1696,130.6696,7091323.0
2025-02-12 14:30:00,130.69,131.19,130.59,131.0,5346600.0,130.6696,131.1695,130.5696,130.9795,5346600.0
2025-02-12 15:00:00,130.99,131.71,130.89,131.53,5965921.0,130.9695,131.6894,130.8695,131.5094,5965921.0
2025-02-12 15:30:00,131.52,131.61,130.97,131.08,9101551.0,131.4994,131.5894,130.9495,131.0595,9101551.0
2025-02-13 09:30:00,131.55,134.11,131.17,133.97,24591844.0,131.5294,134.089,131.1495,133.949,24591844.0
2025-02-13 10:00:00,133.97,134.95,133.58,134.55,17539188.0,133.949,134.9289,133.5591,134.529,17539188.0
2025-02-13 10:30:00,134.55,136.5,134.54,136.13,18517805.0,134.529,136.4787,134.519,136.1087,18517805.0
2025-02-13 11:00:00,136.13,136.19,135.21,135.72,11580232.0,136.1087,136.1687,135.1889,135.6988,11580232.0
2025-02-13 11:30:00,135.71,135.98,134.63,134.92,10285392.0,135.6888,135.9587,134.6089,134.8989,10285392.0
2025-02-13 12:00:00,134.92,135.27,134.71,135.01,6661939.0,134.8989,135.2488,134.6889,134.9889,6661939.0
2025-02-13 12:30:00,135.0,135.57,134.83,135.34,6164350.0,134.9789,135.5488,134.8089,135.3188,6164350.0
2025-02-13 13:00:00,135.34,135.45,133.42,134.53,10181439.0,135.3188,135.4288,133.3991,134.509,10181439.0
2025-02-13 13:30:00,134.5,135.05,133.83,135.0,8148304.0,134.479,135.0289,133.8091,134.9789,8148304.0
2025-02-13 14:00:00,134.99,135.29,134.75,135.12,6631226.0,134.9689,135.2688,134.7289,135.0989,6631226.0
2025-02-13 14:30:00,135.13,135.55,134.97,135.31,6744909.0,135.1089,135.5288,134.9489,135.2888,6744909.0
2025-02-13 15:00:00,135.32,135.53,135.15,135.36,6653235.0,135.2988,135.5088,135.1289,135.3388,6653235.0
2025-02-13 15:30:00,135.36,135.39,134.73,135.25,12369697.0,135.3388,135.3688,134.7089,135.2288,12369697.0
2025-02-14 09:30:00,136.48,137.49,135.54,136.7,26531374.0,136.4587,137.4685,135.5188,136.6786,26531374.0
2025-02-14 10:00:00,136.69,138.17,135.88,138.0,18151724.0,136.6686,138.1484,135.8587,137.9784,18151724.0
2025-02-14 10:30:00,138.01,138.31,137.18,137.78,13761045.0,137.9884,138.2884,137.1585,137.7585,13761045.0
2025-02-14 11:00:00,137.79,137.95,136.24,136.58,11324343.0,137.7685,137.9284,136.2187,136.5586,11324343.0
2025-02-14 11:30:00,136.59,136.86,136.01,136.51,8855058.0,136.5686,136.8386,135.9887,136.4887,8855058.0
2025-02-14 12:00:00,136.51,137.05,136.3,136.74,6989686.0,136.4887,137.0286,136.2787,136.7186,6989686.0
2025-02-14 12:30:00,136.75,137.46,136.56,137.37,6005893.0,136.7286,137.4385,136.5386,137.3485,6005893.0
2025-02-14 13:00:00,137.38,137.74,137.11,137.34,6151702.0,137.3585,137.7185,137.0886,137.3185,6151702.0
2025-02-14 13:30:00,137.33,137.53,137.08,137.42,5088592.0,137.3085,137.5085,137.0586,137.3985,5088592.0
2025-02-14 14:00:00,137.41,137.99,137.37,137.82,6969211.0,137.3885,137.9684,137.3485,137.7984,6969211.0
2025-02-14 14:30:00,137.81,138.28,137.65,138.2,5496229.0,137.7884,138.2584,137.6285,138.1784,5496229.0
2025-02-14 15:00:00,138.19,138.48,138.02,138.37,7907631.0,138.1684,138.4583,137.9984,138.3484,7907631.0
2025-02-14 15:30:00,138.37,139.25,138.35,138.8,20587595.0,138.3484,139.2282,138.3284,138.7783,20587595.0
2025-02-18 09:30:00,141.27,143.44,140.76,141.24,39980865.0,141.2479,143.4176,140.738,141.2179,39980865.0
2025-02-18 10:00:00,141.27,141.6,140.3,140.66,15659624.0,141.2479,141.5779,140.2781,140.638,15659624.0
2025-02-18 10:30:00,140.67,140.7,138.99,140.09,18211687.0,140.648,140.678,138.9683,140.0681,18211687.0
2025-02-18 11:00:00,140.09,141.22,139.87,141.19,11204356.0,140.0681,141.1979,139.8481,141.1679,11204356.0
2025-02-18 11:30:00,141.19,141.19,140.24,140.28,7069267.0,141.1679,141.1679,140.2181,140.2581,7069267.0
2025-02-18 12:00:00,140.28,140.55,139.85,139.97,6487763.0,140.2581,140.528,139.8281,139.9481,6487763.0
2025-02-18 12:30:00,139.97,140.46,139.95,140.25,4721690.0,139.9481,140.438,139.9281,140.2281,4721690.0
2025-02-18 13:00:00,140.25,140.7,140.11,140.15,5644163.0,140.2281,140.678,140.0881,140.1281,5644163.0
2025-02-18 13:30:00,140.16,140.4,139.68,139.99,6711035.0,140.1381,140.378,139.6582,139.9681,6711035.0
2025-02-18 14:00:00,140.0,140.24,139.09,139.58,8113287.0,139.9781,140.2181,139.0682,139.5582,8113287.0
2025-02-18 14:30:00,139.57,140.17,139.45,140.03,5721760.0,139.5482,140.1481,139.4282,140.0081,5721760.0
2025-02-18 15:00:00,140.03,140.09,139.43,139.55,5661046.0,140.0081,140.0681,139.4082,139.5282,5661046.0
2025-02-18 15:30:00,139.54,139.72,137.92,139.41,19226623.0,139.5182,139.6981,137.8984,139.3882,19226623.0
2025-02-19 09:30:00,139.51,140.0,138.1,138.27,18149202.0,139.4882,139.9781,138.0784,138.2484,18149202.0
2025-02-19 10:00:00,138.28,139.39,137.22,139.33,16071066.0,138.2584,139.3682,137.1985,139.3082,16071066.0
2025-02-19 10:30:00,139.34,140.42,139.33,139.83,13514352.0,139.3182,140.398,139.3082,139.8081,13514352.0
2025-02-19 11:00:00,139.83,140.5,139.68,139.95,8909915.0,139.8081,140.478,139.6582,139.9281,8909915.0
2025-02-19 11:30:00,139.94,140.11,139.48,139.91,6857646.0,139.9181,140.0881,139.4582,139.8881,6857646.0
2025-02-19 12:00:00,139.92,139.93,139.56,139.81,4888178.0,139.8981,139.9081,139.5382,139.7881,4888178.0
2025-02-19 12:30:00,139.81,141.36,139.74,141.22,9802844.0,139.7881,141.3379,139.7181,141.1979,9802844.0
2025-02-19 13:00:00,141.23,141.26,140.24,140.64,7333665.0,141.2079,141.2379,140.2181,140.618,7333665.0
2025-02-19 13:30:00,140.64,140.85,140.12,140.23,5031413.0,140.618,140.828,140.0981,140.2081,5031413.0
2025-02-19 14:00:00,140.25,140.8,140.19,140.45,5558233.0,140.2281,140.778,140.1681,140.428,5558233.0
2025-02-19 14:30:00,140.44,140.85,140.22,140.67,5052602.0,140.418,140.828,140.1981,140.648,5052602.0
2025-02-19 15:00:00,140.67,140.79,139.01,139.32,8428799.0,140.648,140.768,138.9883,139.2982,8428799.0
2025-02-19 15:30:00,139.31,139.86,138.77,139.24,12576702.0,139.2882,139.8381,138.7483,139.2182,12576702.0
2025-02-20 09:30:00,140.14,140.53,137.06,137.15,20062927.0,140.1181,140.508,137.0386,137.1286,20062927.0
2025-02-20 10:00:00,137.17,139.0,136.79,138.62,14933559.0,137.1485,138.9783,136.7686,138.5983,14933559.0
2025-02-20 10:30:00,138.61,139.07,137.11,137.24,9305637.0,138.5883,139.0483,137.0886,137.2185,9305637.0
2025-02-20 11:00:00,137.24,138.38,137.16,138.3,8224491.0,137.2185,138.3584,137.1385,138.2784,8224491.0
2025-02-20 11:30:00,138.3,139.0,138.23,138.74,6325702.0,138.2784,138.9783,138.2084,138.7183,6325702.0
2025-02-20 12:00:00,138.74,139.97,138.66,139.57,8366589.0,138.7183,139.9481,138.6383,139.5482,8366589.0
2025-02-20 12:30:00,139.57,139.82,139.17,139.18,4436590.0,139.5482,139.7981,139.1482,139.1582,4436590.0
2025-02-20 13:00:00,139.18,139.84,139.08,139.5,4843870.0,139.1582,139.8181,139.0582,139.4782,4843870.0
2025-02-20 13:30:00,139.49,139.72,139.38,139.59,3452611.0,139.4682,139.6981,139.3582,139.5682,3452611.0
2025-02-20 14:00:00,139.59,140.0,139.48,139.8,4693216.0,139.5682,139.9781,139.4582,139.7781,4693216.0
2025-02-20 14:30:00,139.8,140.23,139.38,140.15,5502385.0,139.7781,140.2081,139.3582,140.1281,5502385.0
2025-02-20 15:00:00,140.15,140.32,139.62,139.9,6316147.0,140.1281,140.2981,139.5982,139.8781,6316147.0
2025-02-20 15:30:00,139.89,140.66,139.69,140.12,8691172.0,139.8681,140.638,139.6682,140.0981,8691172.0
2025-02-21 09:30:00,139.99,141.46,139.25,139.95,23794881.0,139.9681,141.4379,139.2282,139.9281,23794881.0
2025-02-21 10:00:00,139.97,140.59,139.0,139.23,12325817.0,139.9481,140.568,138.9783,139.2082,12325817.0
2025-02-21 10:30:00,139.23,139.72,138.74,139.49,10012736.0,139.2082,139.6981,138.7183,139.4682,10012736.0
2025-02-21 11:00:00,139.48,139.7,138.55,139.2,8826388.0,139.4582,139.6782,138.5283,139.1782,8826388.0
2025-02-21 11:30:00,139.19,139.49,138.82,139.26,5425450.0,139.1682,139.4682,138.7983,139.2382,5425450.0
2025-02-21 12:00:00,139.26,139.8,138.37,138.99,8173395.0,139.2382,139.7781,138.3484,138.9683,8173395.0
2025-02-21 12:30:00,139.0,139.06,137.62,137.75,8883485.0,138.9783,139.0383,137.5985,137.7285,8883485.0
2025-02-21 13:00:00,137.75,137.78,136.06,137.17,14813863.0,137.7285,137.7585,136.0387,137.1485,14813863.0
2025-02-21 13:30:00,137.17,138.07,137.0,137.19,8190480.0,137.1485,138.0484,136.9786,137.1685,8190480.0
2025-02-21 14:00:00,137.2,137.31,135.34,135.39,11356448.0,137.1785,137.2885,135.3188,135.3688,11356448.0
2025-02-21 14:30:00,135.39,136.26,134.58,135.11,14269534.0,135.3688,136.2387,134.559,135.0889,14269534.0
2025-02-21 15:00:00,135.11,135.6,134.92,135.1,10454761.0,135.0889,135.5788,134.8989,135.0789,10454761.0
2025-02-21 15:30:00,135.1,135.37,134.03,134.25,20076933.0,135.0789,135.3488,134.009,134.229,20076933.0
2025-02-24 09:30:00,136.83,138.59,134.56,134.68,31230346.0,136.8086,138.5683,134.539,134.6589,31230346.0
2025-02-24 10:00:00,134.69,135.48,131.93,132.93,25720403.0,134.6689,135.4588,131.9094,132.9092,25720403.0
2025-02-24 10:30:00,132.92,133.38,130.61,132.03,18222370.0,132.8992,133.3591,130.5896,132.0094,18222370.0
2025-02-24 11:00:00,132.02,134.29,131.68,134.04,13552174.0,131.9994,134.269,131.6594,134.019,13552174.0
2025-02-24 11:30:00,134.04,134.88,133.49,134.24,11905232.0,134.019,134.8589,133.4691,134.219,11905232.0
2025-02-24 12:00:00,134.24,135.0,133.99,134.6,8945774.0,134.219,134.9789,133.969,134.5789,8945774.0
2025-02-24 12:30:00,134.6,134.85,134.19,134.45,5662222.0,134.5789,134.8289,134.169,134.429,5662222.0
2025-02-24 13:00:00,134.46,134.89,134.2,134.62,4891033.0,134.439,134.8689,134.179,134.5989,4891033.0
2025-02-24 13:30:00,134.62,134.88,133.94,134.07,5327153.0,134.5989,134.8589,133.9191,134.049,5327153.0
2025-02-24 14:00:00,134.05,134.29,132.66,132.72,8034244.0,134.029,134.269,132.6393,132.6992,8034244.0
2025-02-24 14:30:00,132.71,133.15,132.46,132.62,6473835.0,132.6892,133.1292,132.4393,132.5993,6473835.0
2025-02-24 15:00:00,132.63,132.93,131.92,132.57,9074094.0,132.6093,132.9092,131.8994,132.5493,9074094.0
2025-02-24 15:30:00,132.58,133.08,130.1,130.26,19989236.0,132.5593,133.0592,130.0797,130.2396,19989236.0
2025-02-25 09:30:00,129.98,130.2,125.98,127.6,32868587.0,129.9597,130.1796,125.9603,127.58,32868587.0
2025-02-25 10:00:00,127.59,127.65,124.44,125.34,25489101.0,127.57,127.63,124.4205,125.3204,25489101.0
2025-02-25 10:30:00,125.35,127.34,125.05,126.55,18688668.0,125.3304,127.3201,125.0304,126.5302,18688668.0
2025-02-25 11:00:00,126.56,127.1,125.42,126.19,12880352.0,126.5402,127.0801,125.4004,126.1703,12880352.0
2025-02-25 11:30:00,126.2,128.17,125.75,127.88,12182330.0,126.1803,128.15,125.7303,127.86,12182330.0
2025-02-25 12:00:00,127.87,128.54,127.18,128.53,9867302.0,127.85,128.5199,127.1601,128.5099,9867302.0
2025-02-25 12:30:00,128.53,129.59,128.31,129.23,11971805.0,128.5099,129.5697,128.2899,129.2098,11971805.0
2025-02-25 13:00:00,129.24,129.89,128.32,128.38,10349225.0,129.2198,129.8697,128.2999,128.3599,10349225.0
2025-02-25 13:30:00,128.38,129.0,127.82,128.06,9710273.0,128.3599,128.9798,127.8,128.04,9710273.0
2025-02-25 14:00:00,128.06,128.43,127.04,127.27,9161224.0,128.04,128.4099,127.0201,127.2501,9161224.0
2025-02-25 14:30:00,127.26,128.08,127.18,127.84,7930833.0,127.2401,128.06,127.1601,127.82,7930833.0
2025-02-25 15:00:00,127.85,129.38,127.75,128.81,11152117.0,127.83,129.3598,127.73,128.7899,11152117.0
2025-02-25 15:30:00,128.82,128.88,126.16,126.61,19411363.0,128.7999,128.8598,126.1403,126.5902,19411363.0
2025-02-26 09:30:00,129.95,131.61,129.05,130.84,28940455.0,129.9297,131.5894,129.0298,130.8195,28940455.0
2025-02-26 10:00:00,130.84,131.37,129.73,130.45,15675188.0,130.8195,131.3495,129.7097,130.4296,15675188.0
2025-02-26 10:30:00,130.47,132.17,130.45,132.1,15028053.0,130.4496,132.1493,130.4296,132.0793,15028053.0
2025-02-26 11:00:00,132.11,133.73,132.01,132.42,18819136.0,132.0893,133.7091,131.9894,132.3993,18819136.0
2025-02-26 11:30:00,132.42,133.0,131.9,132.09,11691705.0,132.3993,132.9792,131.8794,132.0693,11691705.0
2025-02-26 12:00:00,132.11,132.77,131.72,132.56,7842622.0,132.0893,132.7492,131.6994,132.5393,7842622.0
2025-02-26 12:30:00,132.57,132.74,131.48,131.67,9793231.0,132.5493,132.7192,131.4594,131.6494,9793231.0
2025-02-26 13:00:00,131.68,131.84,130.35,130.38,11669752.0,131.6594,131.8194,130.3296,130.3596,11669752.0
2025-02-26 13:30:00,130.36,131.12,129.03,129.42,14347355.0,130.3396,131.0995,129.0098,129.3998,14347355.0
2025-02-26 14:00:00,129.42,130.35,128.49,129.89,16204566.0,129.3998,130.3296,128.4699,129.8697,16204566.0
2025-02-26 14:30:00,129.88,130.37,129.02,129.19,10084565.0,129.8597,130.3496,128.9998,129.1698,10084565.0
2025-02-26 15:00:00,129.2,130.88,128.95,130.74,13105147.0,129.1798,130.8595,128.9298,130.7196,13105147.0
2025-02-26 15:30:00,130.7,132.09,130.0,131.52,25939198.0,130.6796,132.0693,129.9797,131.4994,25939198.0
2025-02-27 09:30:00,135.0,135.01,126.27,126.73,62455133.0,134.9789,134.9889,126.2503,126.7102,62455133.0
2025-02-27 10:00:00,126.73,129.0,125.28,127.48,36411055.0,126.7102,128.9798,125.2604,127.4601,36411055.0
2025-02-27 10:30:00,127.48,127.77,125.84,126.02,19612614.0,127.4601,127.75,125.8203,126.0003,19612614.0
2025-02-27 11:00:00,126.03,128.07,125.51,126.28,19322281.0,126.0103,128.05,125.4904,126.2603,19322281.0
2025-02-27 11:30:00,126.29,127.41,125.71,125.97,13327672.0,126.2702,127.3901,125.6903,125.9503,13327672.0
2025-02-27 12:00:00,125.98,127.13,125.65,127.08,13160034.0,125.9603,127.1101,125.6303,127.0601,13160034.0
2025-02-27 12:30:00,127.08,127.3,126.28,127.07,10288991.0,127.0601,127.2801,126.2603,127.0501,10288991.0
2025-02-27 13:00:00,127.06,128.45,127.01,127.61,13877405.0,127.0401,128.4299,126.9901,127.59,13877405.0
2025-02-27 13:30:00,127.62,127.91,126.03,126.11,11735186.0,127.6,127.89,126.0103,126.0903,11735186.0
2025-02-27 14:00:00,126.1,126.23,123.68,123.75,20593081.0,126.0803,126.2103,123.6607,123.7306,20593081.0
2025-02-27 14:30:00,123.75,124.69,122.62,124.22,26416441.0,123.7306,124.6705,122.6008,124.2006,26416441.0
2025-02-27 15:00:00,124.21,124.44,121.57,121.91,25167312.0,124.1906,124.4205,121.551,121.8909,25167312.0
2025-02-27 15:30:00,121.91,122.56,120.05,120.14,38586156.0,121.8909,122.5408,120.0312,120.1212,38586156.0
2025-02-28 09:30:00,118.04,119.59,116.4,118.38,48739329.0,118.0215,119.5713,116.3818,118.3615,48739329.0
2025-02-28 10:00:00,118.42,122.78,117.98,122.73,32380354.0,118.4015,122.7608,117.9615,122.7108,32380354.0
2025-02-28 10:30:00,122.73,123.7,121.44,122.99,23759017.0,122.7108,123.6807,121.421,122.9708,23759017.0
2025-02-28 11:00:00,122.99,123.67,121.42,121.56,16844757.0,122.9708,123.6507,121.401,121.541,16844757.0
2025-02-28 11:30:00,121.56,122.8,121.14,121.78,11518125.0,121.541,122.7808,121.1211,121.761,11518125.0
2025-02-28 12:00:00,121.78,122.51,121.43,122.18,10314987.0,121.761,122.4908,121.411,122.1609,10314987.0
2025-02-28 12:30:00,122.19,122.28,118.92,118.98,15102599.0,122.1709,122.2609,118.9014,118.9614,15102599.0
2025-02-28 13:00:00,118.98,120.61,118.84,120.58,14535282.0,118.9614,120.5911,118.8214,120.5611,14535282.0
2025-02-28 13:30:00,120.59,121.23,119.71,119.75,12603101.0,120.5711,121.211,119.6913,119.7313,12603101.0
2025-02-28 14:00:00,119.74,120.69,119.68,120.47,10176811.0,119.7213,120.6711,119.6613,120.4512,10176811.0
2025-02-28 14:30:00,120.46,121.73,120.29,121.6,10957979.0,120.4412,121.711,120.2712,121.581,10957979.0
2025-02-28 15:00:00,121.61,122.23,121.16,121.89,12342712.0,121.591,122.2109,121.1411,121.8709,12342712.0
2025-02-28 15:30:00,121.88,125.09,121.27,124.91,32075770.0,121.8609,125.0704,121.251,124.8905,32075770.0
2025-03-03 09:30:00,123.5,123.7,118.64,118.81,40956669.0,123.4807,123.6807,118.6214,118.7914,40956669.0
2025-03-03 10:00:00,118.8,119.92,118.3,119.51,27238652.0,118.7814,119.9012,118.2815,119.4913,27238652.0
2025-03-03 10:30:00,119.52,120.03,118.51,118.62,18826863.0,119.5013,120.0112,118.4915,118.6014,18826863.0
2025-03-03 11:00:00,118.61,120.2,118.61,119.22,14401685.0,118.5914,120.1812,118.5914,119.2014,14401685.0
2025-03-03 11:30:00,119.22,119.5,118.6,119.0,12232006.0,119.2014,119.4813,118.5815,118.9814,12232006.0
2025-03-03 12:00:00,119.01,119.04,118.25,118.41,12891071.0,118.9914,119.0214,118.2315,118.3915,12891071.0
2025-03-03 12:30:00,118.41,118.43,116.45,116.81,21084650.0,118.3915,118.4115,116.4318,116.7917,21084650.0
2025-03-03 13:00:00,116.8,117.01,114.51,115.24,30379060.0,116.7817,116.9917,114.4921,115.222,30379060.0
2025-03-03 13:30:00,115.24,116.66,115.04,116.55,17739627.0,115.222,116.6418,115.022,116.5318,17739627.0
2025-03-03 14:00:00,116.54,117.27,115.6,116.05,17354305.0,116.5218,117.2517,115.5819,116.0319,17354305.0
2025-03-03 14:30:00,116.04,117.62,115.01,115.13,19207699.0,116.0219,117.6016,114.992,115.112,19207699.0
2025-03-03 15:00:00,115.13,115.17,112.28,113.17,34500345.0,115.112,115.152,112.2624,113.1523,34500345.0
2025-03-03 15:30:00,113.16,114.2,112.5,114.06,37687686.0,113.1423,114.1821,112.4824,114.0422,37687686.0
2025-03-04 09:30:00,110.65,115.09,110.31,112.91,47174163.0,110.6327,115.072,110.2927,112.8923,47174163.0
2025-03-04 10:00:00,112.91,113.2,110.11,111.61,32426737.0,112.8923,113.1823,110.0928,111.5925,32426737.0
2025-03-04 10:30:00,111.6,113.3,111.03,112.41,22300289.0,111.5825,113.2823,111.0126,112.3924,22300289.0
2025-03-04 11:00:00,112.36,112.8,110.9,111.83,16719547.0,112.3424,112.7824,110.8827,111.8125,16719547.0
2025-03-04 11:30:00,111.82,115.18,111.82,114.38,23108111.0,111.8025,115.162,111.8025,114.3621,23108111.0
2025-03-04 12:00:00,114.39,116.6,113.86,116.01,21197092.0,114.3721,116.5818,113.8422,115.9919,21197092.0
2025-03-04 12:30:00,116.02,116.6,115.1,115.56,17111335.0,116.0019,116.5818,115.082,115.5419,17111335.0
2025-03-04 13:00:00,115.57,117.58,115.24,116.2,16066121.0,115.5519,117.5616,115.222,116.1818,16066121.0
2025-03-04 13:30:00,116.21,117.58,115.88,117.28,13452063.0,116.1918,117.5616,115.8619,117.2617,13452063.0
2025-03-04 14:00:00,117.27,118.25,117.15,117.77,15252738.0,117.2517,118.2315,117.1317,117.7516,15252738.0
2025-03-04 14:30:00,117.77,118.22,117.04,118.12,12602170.0,117.7516,118.2015,117.0217,118.1015,12602170.0
2025-03-04 15:00:00,118.13,119.31,117.72,118.89,16485688.0,118.1115,119.2913,117.7016,118.8714,16485688.0
2025-03-04 15:30:00,118.9,119.02,115.05,115.96,29884555.0,118.8814,119.0014,115.032,115.9419,29884555.0
2025-03-05 09:30:00,117.58,118.0,114.64,115.15,34670439.0,117.5616,117.9815,114.6221,115.132,34670439.0
2025-03-05 10:00:00,115.16,117.0,114.7,115.97,22854254.0,115.142,116.9817,114.6821,115.9519,22854254.0
2025-03-05 10:30:00,115.97,116.86,115.38,115.92,14329195.0,115.9519,116.8417,115.362,115.9019,14329195.0
2025-03-05 11:00:00,115.9,115.91,114.51,115.41,15306686.0,115.8819,115.8919,114.4921,115.392,15306686.0
2025-03-05 11:30:00,115.4,116.4,114.52,115.89,13025146.0,115.382,116.3818,114.5021,115.8719,13025146.0
2025-03-05 12:00:00,115.88,116.82,115.45,116.56,11788844.0,115.8619,116.8017,115.4319,116.5418,11788844.0
2025-03-05 12:30:00,116.56,117.91,116.16,117.73,12866395.0,116.5418,117.8916,116.1418,117.7116,12866395.0
2025-03-05 13:00:00,117.72,117.91,116.11,116.27,13090574.0,117.7016,117.8916,116.0918,116.2518,13090574.0
2025-03-05 13:30:00,116.27,117.44,115.82,117.33,10349248.0,116.2518,117.4216,115.8019,117.3117,10349248.0
2025-03-05 14:00:00,117.32,118.23,116.88,117.11,12270917.0,117.3017,118.2115,116.8617,117.0917,12270917.0
2025-03-05 14:30:00,117.11,117.99,116.73,117.51,9601288.0,117.0917,117.9715,116.7117,117.4916,9601288.0
2025-03-05 15:00:00,117.5,118.28,116.76,117.65,13030069.0,117.4816,118.2615,116.7417,117.6316,13030069.0
2025-03-05 15:30:00,117.64,118.21,117.12,117.3,16882072.0,117.6216,118.1915,117.1017,117.2817,16882072.0
2025-03-06 09:30:00,113.48,114.35,112.3,113.58,32261704.0,113.4623,114.3321,112.2824,113.5622,32261704.0
2025-03-06 10:00:00,113.59,115.35,113.29,114.84,20113528.0,113.5722,115.332,113.2723,114.822,20113528.0
2025-03-06 10:30:00,114.84,115.34,113.86,114.25,13057169.0,114.822,115.322,113.8422,114.2321,13057169.0
2025-03-06 11:00:00,114.25,115.0,113.57,114.03,12414610.0,114.2321,114.982,113.5522,114.0122,12414610.0
2025-03-06 11:30:00,114.04,114.76,112.71,112.76,14607702.0,114.0222,114.7421,112.6924,112.7424,14607702.0
2025-03-06 12:00:00,112.76,113.04,111.21,111.64,19737823.0,112.7424,113.0223,111.1926,111.6225,19737823.0
2025-03-06 12:30:00,111.64,112.29,110.95,111.57,15344663.0,111.6225,112.2724,110.9326,111.5526,15344663.0
2025-03-06 13:00:00,111.56,112.04,111.05,111.54,11557531.0,111.5426,112.0225,111.0326,111.5226,11557531.0
2025-03-06 13:30:00,111.53,111.91,110.45,111.54,15193760.0,111.5126,111.8925,110.4327,111.5226,15193760.0
2025-03-06 14:00:00,111.54,111.75,110.34,110.53,13432421.0,111.5226,111.7325,110.3227,110.5127,13432421.0
2025-03-06 14:30:00,110.52,112.22,110.22,110.84,18826375.0,110.5027,112.2024,110.2028,110.8227,18826375.0
2025-03-06 15:00:00,110.85,111.85,110.51,111.1,14496913.0,110.8327,111.8325,110.4927,111.0826,14496913.0
2025-03-06 15:30:00,111.09,111.5,110.41,110.58,22966793.0,111.0726,111.4826,110.3927,110.5627,22966793.0
2025-03-07 09:30:00,111.25,113.48,110.73,112.51,34518179.0,111.2326,113.4623,110.7127,112.4924,34518179.0
2025-03-07 10:00:00,112.51,112.98,110.82,111.04,20835936.0,112.4924,112.9623,110.8027,111.0226,20835936.0
2025-03-07 10:30:00,111.03,111.79,109.51,111.24,27162549.0,111.0126,111.7725,109.4929,111.2226,27162549.0
2025-03-07 11:00:00,111.21,111.26,109.53,109.7,15353033.0,111.1926,111.2426,109.5129,109.6828,15353033.0
2025-03-07 11:30:00,109.7,110.0,107.57,107.93,24959954.0,109.6828,109.9828,107.5532,107.9131,24959954.0
2025-03-07 12:00:00,107.94,109.12,107.75,109.01,16334649.0,107.9231,109.1029,107.7331,108.993,16334649.0
2025-03-07 12:30:00,109.0,111.0,108.7,109.5,20829892.0,108.983,110.9826,108.683,109.4829,20829892.0
2025-03-07 13:00:00,109.5,111.29,109.48,110.51,16746825.0,109.4829,111.2726,109.4629,110.4927,16746825.0
2025-03-07 13:30:00,110.53,111.45,110.33,111.27,13755692.0,110.5127,111.4326,110.3127,111.2526,13755692.0
2025-03-07 14:00:00,111.28,112.52,110.52,112.25,16549182.0,111.2626,112.5024,110.5027,112.2324,16549182.0
2025-03-07 14:30:00,112.25,112.62,111.29,111.9,13075951.0,112.2324,112.6024,111.2726,111.8825,13075951.0
2025-03-07 15:00:00,111.89,112.92,111.67,112.61,14651487.0,111.8725,112.9023,111.6525,112.5924,14651487.0
2025-03-07 15:30:00,112.6,113.1,111.03,112.72,24108816.0,112.5824,113.0823,111.0126,112.7024,24108816.0
2025-03-10 09:30:00,109.94,111.85,109.23,110.08,29975835.0,109.9228,111.8325,109.2129,110.0628,29975835.0
2025-03-10 10:00:00,110.08,110.08,108.01,108.06,24836356.0,110.0628,110.0628,107.9931,108.0431,24836356.0
2025-03-10 10:30:00,108.07,108.48,106.18,106.23,27761593.0,108.0531,108.463,106.1634,106.2134,27761593.0
2025-03-10 11:00:00,106.21,107.8,106.2,107.66,23048642.0,106.1934,107.7831,106.1834,107.6432,23048642.0
2025-03-10 11:30:00,107.66,108.92,107.04,107.18,20706038.0,107.6432,108.903,107.0233,107.1632,20706038.0
2025-03-10 12:00:00,107.18,108.25,106.85,108.09,16314279.0,107.1632,108.2331,106.8333,108.0731,16314279.0
2025-03-10 12:30:00,108.09,108.85,107.37,107.61,15377294.0,108.0731,108.833,107.3532,107.5932,15377294.0
2025-03-10 13:00:00,107.62,107.71,106.51,107.06,16144216.0,107.6032,107.6932,106.4933,107.0433,16144216.0
2025-03-10 13:30:00,107.06,107.21,106.3,106.78,13460304.0,107.0433,107.1932,106.2834,106.7633,13460304.0
2025-03-10 14:00:00,106.79,107.75,106.23,106.76,12873569.0,106.7733,107.7331,106.2134,106.7433,12873569.0
2025-03-10 14:30:00,106.76,107.19,105.84,105.96,11697633.0,106.7433,107.1732,105.8234,105.9434,11697633.0
2025-03-10 15:00:00,105.95,107.4,105.46,106.65,24881358.0,105.9334,107.3832,105.4435,106.6333,24881358.0
2025-03-10 15:30:00,106.64,107.92,106.29,107.02,32230145.0,106.6233,107.9031,106.2734,107.0033,32230145.0
2025-03-11 09:30:00,107.02,110.99,106.22,109.48,43033097.0,107.0033,110.9726,106.2034,109.4629,43033097.0
2025-03-11 10:00:00,109.49,110.61,106.1,106.31,30508787.0,109.4729,110.5927,106.0834,106.2934,30508787.0
2025-03-11 10:30:00,106.31,107.39,104.79,106.44,29068112.0,106.2934,107.3732,104.7736,106.4234,29068112.0
2025-03-11 11:00:00,106.44,109.47,106.09,108.9,21261786.0,106.4234,109.4529,106.0734,108.883,21261786.0
2025-03-11 11:30:00,108.88,110.6,108.79,109.03,17846605.0,108.863,110.5827,108.773,109.0129,17846605.0
2025-03-11 12:00:00,109.02,109.4,108.27,108.82,13416204.0,109.0029,109.3829,108.2531,108.803,13416204.0
2025-03-11 12:30:00,108.81,109.4,108.03,108.2,10272176.0,108.793,109.3829,108.0131,108.1831,10272176.0
2025-03-11 13:00:00,108.22,108.74,107.48,107.56,10616968.0,108.2031,108.723,107.4632,107.5432,10616968.0
2025-03-11 13:30:00,107.57,109.28,107.45,108.98,12467595.0,107.5532,109.2629,107.4332,108.963,12467595.0
2025-03-11 14:00:00,108.98,110.74,108.85,110.43,15277514.0,108.963,110.7227,108.833,110.4127,15277514.0
2025-03-11 14:30:00,110.44,112.24,109.98,111.74,19593694.0,110.4227,112.2224,109.9628,111.7225,19593694.0
2025-03-11 15:00:00,111.75,111.94,110.14,110.81,17259329.0,111.7325,111.9225,110.1228,110.7927,17259329.0
2025-03-11 15:30:00,110.81,111.03,108.64,108.64,20370427.0,110.7927,111.0126,108.623,108.623,20370427.0
2025-03-12 09:30:00,114.12,116.76,113.92,115.39,48272738.0,114.112,116.7518,113.912,115.3819,48272738.0
2025-03-12 10:00:00,115.37,116.2,113.88,114.65,27908632.0,115.3619,116.1919,113.872,114.642,27908632.0
2025-03-12 10:30:00,114.65,115.23,113.41,114.13,20838331.0,114.642,115.2219,113.4021,114.122,20838331.0
2025-03-12 11:00:00,114.14,114.68,112.88,114.51,19496337.0,114.132,114.672,112.8721,114.502,19496337.0
2025-03-12 11:30:00,114.51,115.53,114.36,115.43,14105008.0,114.502,115.5219,114.352,115.4219,14105008.0
2025-03-12 12:00:00,115.44,116.19,114.9,115.84,14537820.0,115.4319,116.1819,114.892,115.8319,14537820.0
2025-03-12 12:30:00,115.84,116.6,115.44,115.86,15078332.0,115.8319,116.5918,115.4319,115.8519,15078332.0
2025-03-12 13:00:00,115.86,116.24,115.5,116.12,10337985.0,115.8519,116.2319,115.4919,116.1119,10337985.0
2025-03-12 13:30:00,116.11,116.26,114.3,114.47,12153028.0,116.1019,116.2519,114.292,114.462,12153028.0
2025-03-12 14:00:00,114.48,115.56,114.33,115.56,13162389.0,114.472,115.5519,114.322,115.5519,13162389.0
2025-03-12 14:30:00,115.56,116.04,115.36,115.79,9924118.0,115.5519,116.0319,115.3519,115.7819,9924118.0
2025-03-12 15:00:00,115.78,115.98,115.08,115.45,11229848.0,115.7719,115.9719,115.0719,115.4419,11229848.0
2025-03-12 15:30:00,115.44,115.99,114.98,115.75,21266573.0,115.4319,115.9819,114.972,115.7419,21266573.0
2025-03-13 09:30:00,117.03,117.03,114.0,114.41,34467774.0,117.0218,117.0218,113.992,114.402,34467774.0
2025-03-13 10:00:00,114.41,117.76,113.79,116.66,30428384.0,114.402,117.7518,113.782,116.6518,30428384.0
2025-03-13 10:30:00,116.66,117.25,115.69,116.48,18566656.0,116.6518,117.2418,115.6819,116.4718,18566656.0
2025-03-13 11:00:00,116.49,117.05,115.61,116.08,14857374.0,116.4818,117.0418,115.6019,116.0719,14857374.0
2025-03-13 11:30:00,116.08,116.7,115.41,115.71,16091649.0,116.0719,116.6918,115.4019,115.7019,16091649.0
2025-03-13 12:00:00,115.72,116.39,115.57,115.85,10777521.0,115.7119,116.3819,115.5619,115.8419,10777521.0
2025-03-13 12:30:00,115.85,116.8,115.12,115.5,14251340.0,115.8419,116.7918,115.1119,115.4919,14251340.0
2025-03-13 13:00:00,115.5,115.9,114.45,115.27,12015985.0,115.4919,115.8919,114.442,115.2619,12015985.0
2025-03-13 13:30:00,115.27,115.98,115.11,115.46,11070082.0,115.2619,115.9719,115.1019,115.4519,11070082.0
2025-03-13 14:00:00,115.46,116.96,115.4,116.95,12249654.0,115.4519,116.9518,115.3919,116.9418,12249654.0
2025-03-13 14:30:00,116.95,117.57,116.72,117.3,14130076.0,116.9418,117.5618,116.7118,117.2918,14130076.0
2025-03-13 15:00:00,117.29,117.73,115.89,116.01,13259838.0,117.2818,117.7218,115.8819,116.0019,13259838.0
2025-03-13 15:30:00,116.01,116.35,115.12,115.71,22021621.0,116.0019,116.3419,115.1119,115.7019,22021621.0
2025-03-14 09:30:00,118.6,120.57,118.15,119.72,35774266.0,118.5917,120.5616,118.1417,119.7116,35774266.0
2025-03-14 10:00:00,119.71,120.27,118.96,119.52,22869471.0,119.7016,120.2616,118.9517,119.5116,22869471.0
2025-03-14 10:30:00,119.53,120.68,119.5,120.25,16568596.0,119.5216,120.6716,119.4916,120.2416,16568596.0
2025-03-14 11:00:00,120.24,121.19,120.21,120.93,15561957.0,120.2316,121.1815,120.2016,120.9215,15561957.0
2025-03-14 11:30:00,120.93,121.88,120.78,120.92,17491123.0,120.9215,121.8715,120.7715,120.9115,17491123.0
2025-03-14 12:00:00,120.92,121.05,120.5,120.52,12715696.0,120.9115,121.0415,120.4916,120.5116,12715696.0
2025-03-14 12:30:00,120.51,121.29,120.36,120.88,10091869.0,120.5016,121.2815,120.3516,120.8715,10091869.0
2025-03-14 13:00:00,120.87,121.08,120.38,120.55,9264692.0,120.8615,121.0715,120.3716,120.5416,9264692.0
2025-03-14 13:30:00,120.54,120.86,120.28,120.42,8464299.0,120.5316,120.8515,120.2716,120.4116,8464299.0
2025-03-14 14:00:00,120.43,120.76,120.11,120.28,7387177.0,120.4216,120.7515,120.1016,120.2716,7387177.0
2025-03-14 14:30:00,120.28,120.86,120.24,120.59,8892019.0,120.2716,120.8515,120.2316,120.5816,8892019.0
2025-03-14 15:00:00,120.58,121.07,120.41,120.59,10677683.0,120.5716,121.0615,120.4016,120.5816,10677683.0
2025-03-14 15:30:00,120.59,121.8,120.58,121.6,24306880.0,120.5816,121.7915,120.5716,121.5915,24306880.0
2025-03-17 09:30:00,122.71,122.89,120.05,121.12,35248254.0,122.7014,122.8814,120.0416,121.1115,35248254.0
2025-03-17 10:00:00,121.13,121.3,119.5,119.53,20332212.0,121.1215,121.2915,119.4916,119.5216,20332212.0
2025-03-17 10:30:00,119.53,120.27,119.08,119.33,16614954.0,119.5216,120.2616,119.0717,119.3216,16614954.0
2025-03-17 11:00:00,119.34,119.87,118.88,119.3,13463769.0,119.3316,119.8616,118.8717,119.2916,13463769.0
2025-03-17 11:30:00,119.3,119.71,119.0,119.31,10198936.0,119.2916,119.7016,118.9917,119.3016,10198936.0
2025-03-17 12:00:00,119.31,119.59,118.28,118.37,11779452.0,119.3016,119.5816,118.2717,118.3617,11779452.0
2025-03-17 12:30:00,118.37,118.85,118.03,118.66,12376326.0,118.3617,118.8417,118.0217,118.6517,12376326.0
2025-03-17 13:00:00,118.66,119.25,118.35,119.17,9536673.0,118.6517,119.2417,118.3417,119.1617,9536673.0
2025-03-17 13:30:00,119.18,119.65,119.0,119.2,10213621.0,119.1717,119.6416,118.9917,119.1917,10213621.0
2025-03-17 14:00:00,119.2,120.57,119.13,120.5,11596997.0,119.1917,120.5616,119.1217,120.4916,11596997.0
2025-03-17 14:30:00,120.49,121.08,120.38,120.7,12587568.0,120.4816,121.0715,120.3716,120.6915,12587568.0
2025-03-17 15:00:00,120.69,120.86,120.23,120.36,9959059.0,120.6816,120.8515,120.2216,120.3516,9959059.0
2025-03-17 15:30:00,120.36,120.47,119.45,119.61,18489551.0,120.3516,120.4616,119.4416,119.6016,18489551.0
2025-03-18 09:30:00,117.96,118.54,114.85,115.08,34785832.0,117.9517,118.5317,114.842,115.0719,34785832.0
2025-03-18 10:00:00,115.09,115.98,114.54,115.85,20372043.0,115.0819,115.9719,114.532,115.8419,20372043.0
2025-03-18 10:30:00,115.83,116.48,115.54,116.28,15324083.0,115.8219,116.4718,115.5319,116.2719,15324083.0
2025-03-18 11:00:00,116.28,116.96,115.48,116.76,13883392.0,116.2719,116.9518,115.4719,116.7518,13883392.0
2025-03-18 11:30:00,116.76,117.08,116.18,116.42,10691480.0,116.7518,117.0718,116.1719,116.4118,10691480.0
2025-03-18 12:00:00,116.43,117.68,116.32,117.64,12438305.0,116.4218,117.6718,116.3119,117.6318,12438305.0
2025-03-18 12:30:00,117.64,118.73,117.08,118.39,13005494.0,117.6318,118.7217,117.0718,118.3817,13005494.0
2025-03-18 13:00:00,118.39,119.02,116.94,117.17,19828258.0,118.3817,119.0117,116.9318,117.1618,19828258.0
2025-03-18 13:30:00,117.17,117.65,116.52,116.88,16482469.0,117.1618,117.6418,116.5118,116.8718,16482469.0
2025-03-18 14:00:00,116.88,116.95,115.74,116.64,15887637.0,116.8718,116.9418,115.7319,116.6318,15887637.0
2025-03-18 14:30:00,116.64,117.58,116.28,117.03,14416820.0,116.6318,117.5718,116.2719,117.0218,14416820.0
2025-03-18 15:00:00,117.03,117.29,115.97,116.14,13841890.0,117.0218,117.2818,115.9619,116.1319,13841890.0
2025-03-18 15:30:00,116.14,116.29,114.98,115.58,22453316.0,116.1319,116.2819,114.972,115.5719,22453316.0
2025-03-19 09:30:00,117.27,118.16,115.68,116.89,29125448.0,117.2618,118.1517,115.6719,116.8818,29125448.0
2025-03-19 10:00:00,116.9,118.0,116.87,116.99,20762281.0,116.8918,117.9917,116.8618,116.9818,20762281.0
2025-03-19 10:30:00,116.98,117.28,116.35,116.43,11810060.0,116.9718,117.2718,116.3419,116.4218,11810060.0
2025-03-19 11:00:00,116.42,117.42,116.29,117.25,10714774.0,116.4118,117.4118,116.2819,117.2418,10714774.0
2025-03-19 11:30:00,117.25,117.72,117.02,117.56,9452542.0,117.2418,117.7118,117.0118,117.5518,9452542.0
2025-03-19 12:00:00,117.55,118.1,117.01,118.03,13745178.0,117.5418,118.0917,117.0018,118.0217,13745178.0
2025-03-19 12:30:00,118.02,118.13,117.64,118.01,7902763.0,118.0117,118.1217,117.6318,118.0017,7902763.0
2025-03-19 13:00:00,118.0,118.25,117.27,117.46,9705678.0,117.9917,118.2417,117.2618,117.4518,9705678.0
2025-03-19 13:30:00,117.46,118.23,117.33,117.89,8899707.0,117.4518,118.2217,117.3218,117.8817,8899707.0
2025-03-19 14:00:00,117.83,119.26,117.59,118.54,18723925.0,117.8218,119.2517,117.5818,118.5317,18723925.0
2025-03-19 14:30:00,118.53,119.58,118.51,119.57,14918981.0,118.5217,119.5716,118.5017,119.5616,14918981.0
2025-03-19 15:00:00,119.56,120.45,118.18,118.25,22692383.0,119.5516,120.4416,118.1717,118.2417,22692383.0
2025-03-19 15:30:00,118.27,119.09,117.39,117.52,24287798.0,118.2617,119.0817,117.3818,117.5118,24287798.0
2025-03-20 09:30:00,116.55,119.45,116.47,118.42,28068711.0,116.5418,119.4416,116.4618,118.4117,28068711.0
2025-03-20 10:00:00,118.42,119.26,118.16,118.91,16002699.0,118.4117,119.2517,118.1517,118.9017,16002699.0
2025-03-20 10:30:00,118.9,119.58,118.68,119.11,13471781.0,118.8917,119.5716,118.6717,119.1017,13471781.0
2025-03-20 11:00:00,119.11,119.91,118.9,119.63,12561216.0,119.1017,119.9016,118.8917,119.6216,12561216.0
2025-03-20 11:30:00,119.64,120.2,118.9,119.41,14577443.0,119.6316,120.1916,118.8917,119.4016,14577443.0
2025-03-20 12:00:00,119.41,119.8,118.18,118.29,12527989.0,119.4016,119.7916,118.1717,118.2817,12527989.0
2025-03-20 12:30:00,118.3,118.78,117.82,118.07,11089981.0,118.2917,118.7717,117.8118,118.0617,11089981.0
2025-03-20 13:00:00,118.06,118.7,117.85,117.89,9224880.0,118.0517,118.6917,117.8417,117.8817,9224880.0
2025-03-20 13:30:00,117.9,118.68,117.84,118.34,8222446.0,117.8917,118.6717,117.8318,118.3317,8222446.0
2025-03-20 14:00:00,118.33,119.07,118.03,118.08,10266418.0,118.3217,119.0617,118.0217,118.0717,10266418.0
2025-03-20 14:30:00,118.07,118.57,117.74,118.01,11091578.0,118.0617,118.5617,117.7318,118.0017,11091578.0
2025-03-20 15:00:00,118.0,118.68,117.95,118.05,8420939.0,117.9917,118.6717,117.9417,118.0417,8420939.0
2025-03-20 15:30:00,118.05,118.92,118.05,118.47,15096517.0,118.0417,118.9117,118.0417,118.4617,15096517.0
2025-03-21 09:30:00,116.94,117.67,115.42,116.09,40135109.0,116.9318,117.6618,115.4119,116.0819,40135109.0
2025-03-21 10:00:00,116.08,117.1,115.52,116.47,17819767.0,116.0719,117.0918,115.5119,116.4618,17819767.0
2025-03-21 10:30:00,116.47,116.8,116.02,116.79,11679141.0,116.4618,116.7918,116.0119,116.7818,11679141.0
2025-03-21 11:00:00,116.79,117.05,116.22,116.3,9509129.0,116.7818,117.0418,116.2119,116.2919,9509129.0
2025-03-21 11:30:00,116.3,116.89,116.27,116.69,8194013.0,116.2919,116.8818,116.2619,116.6818,8194013.0
2025-03-21 12:00:00,116.69,117.63,116.43,117.36,10912208.0,116.6818,117.6218,116.4218,117.3518,10912208.0
2025-03-21 12:30:00,117.36,117.99,117.3,117.97,9610467.0,117.3518,117.9817,117.2918,117.9617,9610467.0
2025-03-21 13:00:00,117.98,117.98,116.97,117.07,8948115.0,117.9717,117.9717,116.9618,117.0618,8948115.0
2025-03-21 13:30:00,117.07,117.56,116.82,117.28,7380241.0,117.0618,117.5518,116.8118,117.2718,7380241.0
2025-03-21 14:00:00,117.28,117.55,117.08,117.19,5552761.0,117.2718,117.5418,117.0718,117.1818,5552761.0
2025-03-21 14:30:00,117.19,117.41,116.98,117.18,6726731.0,117.1818,117.4018,116.9718,117.1718,6726731.0
2025-03-21 15:00:00,117.19,117.21,116.68,116.79,8140362.0,117.1818,117.2018,116.6718,116.7818,8140362.0
2025-03-21 15:30:00,116.78,117.8,116.5,117.64,20425105.0,116.7718,117.7918,116.4918,117.6318,20425105.0
2025-03-24 09:30:00,119.88,121.07,119.58,120.04,28223318.0,119.8716,121.0615,119.5716,120.0316,28223318.0
2025-03-24 10:00:00,120.04,120.58,119.34,120.48,18086783.0,120.0316,120.5716,119.3316,120.4716,18086783.0
2025-03-24 10:30:00,120.47,121.94,120.33,121.72,16630057.0,120.4616,121.9315,120.3216,121.7115,16630057.0
2025-03-24 11:00:00,121.72,122.22,121.51,122.04,11807999.0,121.7115,122.2114,121.5015,122.0315,11807999.0
2025-03-24 11:30:00,122.04,122.06,121.35,121.69,9647017.0,122.0315,122.0515,121.3415,121.6815,9647017.0
2025-03-24 12:00:00,121.69,122.22,121.63,121.76,9092849.0,121.6815,122.2114,121.6215,121.7515,9092849.0
2025-03-24 12:30:00,121.76,122.08,121.61,121.91,6163502.0,121.7515,122.0715,121.6015,121.9015,6163502.0
2025-03-24 13:00:00,121.9,122.0,121.38,121.73,6820204.0,121.8915,121.9915,121.3715,121.7215,6820204.0
2025-03-24 13:30:00,121.73,121.98,121.62,121.84,5393418.0,121.7215,121.9715,121.6115,121.8315,5393418.0
2025-03-24 14:00:00,121.85,121.95,121.56,121.82,6063878.0,121.8415,121.9415,121.5515,121.8115,6063878.0
2025-03-24 14:30:00,121.82,122.05,121.65,121.91,6820838.0,121.8115,122.0415,121.6415,121.9015,6820838.0
2025-03-24 15:00:00,121.91,122.08,121.73,121.8,7313601.0,121.9015,122.0715,121.7215,121.7915,7313601.0
2025-03-24 15:30:00,121.8,122.01,121.23,121.23,16970207.0,121.7915,122.0015,121.2215,121.2215,16970207.0
2025-03-25 09:30:00,120.53,120.94,118.92,119.47,30063923.0,120.5216,120.9315,118.9117,119.4616,30063923.0
2025-03-25 10:00:00,119.48,119.98,119.15,119.98,12637710.0,119.4716,119.9716,119.1417,119.9716,12637710.0
2025-03-25 10:30:00,119.98,120.35,119.44,119.93,11524766.0,119.9716,120.3416,119.4316,119.9216,11524766.0
2025-03-25 11:00:00,119.92,120.44,119.9,120.26,8218416.0,119.9116,120.4316,119.8916,120.2516,8218416.0
2025-03-25 11:30:00,120.27,120.87,120.04,120.46,7775485.0,120.2616,120.8615,120.0316,120.4516,7775485.0
2025-03-25 12:00:00,120.47,120.99,120.46,120.66,7139033.0,120.4616,120.9815,120.4516,120.6516,7139033.0
2025-03-25 12:30:00,120.67,121.13,120.43,120.9,6214209.0,120.6616,121.1215,120.4216,120.8915,6214209.0
2025-03-25 13:00:00,120.9,121.12,120.16,120.23,6094149.0,120.8915,121.1115,120.1516,120.2216,6094149.0
2025-03-25 13:30:00,120.24,120.74,120.23,120.63,5867628.0,120.2316,120.7315,120.2216,120.6216,5867628.0
2025-03-25 14:00:00,120.62,121.02,120.44,120.72,5739098.0,120.6116,121.0115,120.4316,120.7115,5739098.0
2025-03-25 14:30:00,120.72,120.92,120.5,120.82,5260307.0,120.7115,120.9115,120.4916,120.8115,5260307.0
2025-03-25 15:00:00,120.81,120.95,120.65,120.7,5816498.0,120.8015,120.9415,120.6416,120.6915,5816498.0
2025-03-25 15:30:00,120.7,121.29,120.51,120.65,10806908.0,120.6915,121.2815,120.5016,120.6416,10806908.0
2025-03-26 09:30:00,118.73,118.84,115.81,116.33,39316722.0,118.7217,118.8317,115.8019,116.3219,39316722.0
2025-03-26 10:00:00,116.33,116.77,114.45,115.11,30585631.0,116.3219,116.7618,114.442,115.1019,30585631.0
2025-03-26 10:30:00,115.11,115.52,114.74,115.37,16248520.0,115.1019,115.5119,114.732,115.3619,16248520.0
2025-03-26 11:00:00,115.37,115.64,114.79,115.17,12723389.0,115.3619,115.6319,114.782,115.1619,12723389.0
2025-03-26 11:30:00,115.16,115.4,113.93,114.09,14318337.0,115.1519,115.3919,113.922,114.082,14318337.0
2025-03-26 12:00:00,114.09,114.25,113.57,114.04,15543395.0,114.082,114.242,113.562,114.032,15543395.0
2025-03-26 12:30:00,114.04,114.28,113.39,113.54,13110909.0,114.032,114.272,113.3821,113.5321,13110909.0
2025-03-26 13:00:00,113.54,113.86,113.38,113.46,10351372.0,113.5321,113.852,113.3721,113.4521,10351372.0
2025-03-26 13:30:00,113.47,113.48,112.71,112.94,13896008.0,113.4621,113.4721,112.7021,112.9321,13896008.0
2025-03-26 14:00:00,112.95,113.79,112.77,113.65,11221975.0,112.9421,113.782,112.7621,113.642,11221975.0
2025-03-26 14:30:00,113.65,113.78,112.76,112.84,10637588.0,113.642,113.772,112.7521,112.8321,10637588.0
2025-03-26 15:00:00,112.84,113.73,112.83,113.27,12746035.0,112.8321,113.722,112.8221,113.2621,12746035.0
2025-03-26 15:30:00,113.27,114.13,113.18,113.69,20178969.0,113.2621,114.122,113.1721,113.682,20178969.0
2025-03-27 09:30:00,111.35,113.29,110.69,112.79,35800959.0,111.3422,113.2821,110.6823,112.7821,35800959.0
2025-03-27 10:00:00,112.79,113.06,112.07,112.82,15474109.0,112.7821,113.0521,112.0622,112.8121,15474109.0
2025-03-27 10:30:00,112.81,114.45,112.65,114.08,17459781.0,112.8021,114.442,112.6421,114.072,17459781.0
2025-03-27 11:00:00,114.08,114.32,113.27,113.55,11959130.0,114.072,114.312,113.2621,113.5421,11959130.0
2025-03-27 11:30:00,113.55,113.56,112.1,112.2,13513001.0,113.5421,113.552,112.0922,112.1921,13513001.0
2025-03-27 12:00:00,112.21,113.05,111.96,112.51,11913445.0,112.2021,113.0421,111.9522,112.5021,11913445.0
2025-03-27 12:30:00,112.5,112.79,111.75,111.8,8266155.0,112.4921,112.7821,111.7422,111.7922,8266155.0
2025-03-27 13:00:00,111.8,112.33,111.65,111.69,7811679.0,111.7922,112.3221,111.6422,111.6822,7811679.0
2025-03-27 13:30:00,111.69,112.43,111.52,111.9,7902106.0,111.6822,112.4221,111.5122,111.8922,7902106.0
2025-03-27 14:00:00,111.9,112.54,111.83,112.15,8205072.0,111.8922,112.5321,111.8222,112.1421,8205072.0
2025-03-27 14:30:00,112.14,112.87,111.94,112.22,7209366.0,112.1321,112.8621,111.9322,112.2121,7209366.0
2025-03-27 15:00:00,112.22,112.97,112.15,112.67,7097884.0,112.2121,112.9621,112.1421,112.6621,7097884.0
2025-03-27 15:30:00,112.66,112.69,111.18,111.43,16175185.0,112.6521,112.6821,111.1722,111.4222,16175185.0
2025-03-28 09:30:00,111.48,112.87,110.81,111.56,24731484.0,111.4722,112.8621,110.8022,111.5522,24731484.0
2025-03-28 10:00:00,111.56,111.84,109.26,109.28,23117136.0,111.5522,111.8322,109.2524,109.2723,23117136.0
2025-03-28 10:30:00,109.28,110.11,109.07,109.72,15179099.0,109.2723,110.1023,109.0624,109.7123,15179099.0
2025-03-28 11:00:00,109.72,110.15,109.28,109.66,10841926.0,109.7123,110.1423,109.2723,109.6523,10841926.0
2025-03-28 11:30:00,109.66,110.19,109.36,109.39,10201898.0,109.6523,110.1823,109.3523,109.3823,10201898.0
2025-03-28 12:00:00,109.39,110.05,109.1,109.59,11056065.0,109.3823,110.0423,109.0924,109.5823,11056065.0
2025-03-28 12:30:00,109.58,110.15,109.43,109.52,10549917.0,109.5723,110.1423,109.4223,109.5123,10549917.0
2025-03-28 13:00:00,109.51,109.99,109.24,109.49,9373065.0,109.5023,109.9823,109.2324,109.4823,9373065.0
2025-03-28 13:30:00,109.48,109.93,109.36,109.89,7488019.0,109.4723,109.9223,109.3523,109.8823,7488019.0
2025-03-28 14:00:00,109.88,110.42,109.7,110.01,9784145.0,109.8723,110.4123,109.6923,110.0023,9784145.0
2025-03-28 14:30:00,110.01,110.39,109.86,110.38,7456226.0,110.0023,110.3823,109.8523,110.3723,7456226.0
2025-03-28 15:00:00,110.38,110.61,109.86,109.91,10990527.0,110.3723,110.6023,109.8523,109.9023,10990527.0
2025-03-28 15:30:00,109.91,110.08,109.4,109.63,18184609.0,109.9023,110.0723,109.3923,109.6223,18184609.0
2025-03-31 09:30:00,105.12,105.79,103.65,104.88,39457499.0,105.1126,105.7826,103.6427,104.8727,39457499.0
2025-03-31 10:00:00,104.75,106.01,103.77,103.91,22599504.0,104.7427,106.0026,103.7627,103.9027,22599504.0
2025-03-31 10:30:00,103.9,104.89,103.89,104.68,16671322.0,103.8927,104.8827,103.8827,104.6727,16671322.0
2025-03-31 11:00:00,104.69,105.53,104.35,105.19,15997848.0,104.6827,105.5226,104.3427,105.1826,15997848.0
2025-03-31 11:30:00,105.18,105.67,104.93,105.18,12381179.0,105.1726,105.6626,104.9227,105.1726,12381179.0
2025-03-31 12:00:00,105.18,106.01,104.77,105.98,10470178.0,105.1726,106.0026,104.7627,105.9726,10470178.0
2025-03-31 12:30:00,105.98,106.25,105.36,105.38,9035865.0,105.9726,106.2426,105.3526,105.3726,9035865.0
2025-03-31 13:00:00,105.38,106.16,105.31,105.72,8137586.0,105.3726,106.1526,105.3026,105.7126,8137586.0
2025-03-31 13:30:00,105.73,105.98,105.56,105.64,5870008.0,105.7226,105.9726,105.5526,105.6326,5870008.0
2025-03-31 14:00:00,105.64,107.57,105.6,107.55,12950558.0,105.6326,107.5625,105.5926,107.5425,12950558.0
2025-03-31 14:30:00,107.56,108.14,107.14,107.18,15083030.0,107.5525,108.1324,107.1325,107.1725,15083030.0
2025-03-31 15:00:00,107.19,108.0,107.12,107.24,11434765.0,107.1825,107.9924,107.1125,107.2325,11434765.0
2025-03-31 15:30:00,107.25,108.96,107.13,108.77,25907579.0,107.2425,108.9524,107.1225,108.7624,25907579.0
2025-04-01 09:30:00,108.52,109.1,106.8,107.55,25195448.0,108.5124,109.0924,106.7925,107.5425,25195448.0
2025-04-01 10:00:00,107.52,107.8,106.47,107.16,18128720.0,107.5125,107.7925,106.4625,107.1525,18128720.0
2025-04-01 10:30:00,107.14,108.5,107.07,108.34,13073307.0,107.1325,108.4924,107.0625,108.3324,13073307.0
2025-04-01 11:00:00,108.34,109.49,108.24,108.91,13996788.0,108.3324,109.4823,108.2324,108.9024,13996788.0
2025-04-01 11:30:00,108.92,109.49,108.58,109.35,10814361.0,108.9124,109.4823,108.5724,109.3423,10814361.0
2025-04-01 12:00:00,109.36,109.93,109.11,109.4,10744282.0,109.3523,109.9223,109.1024,109.3923,10744282.0
2025-04-01 12:30:00,109.41,109.46,108.45,109.04,10197886.0,109.4023,109.4523,108.4424,109.0324,10197886.0
2025-04-01 13:00:00,109.04,109.32,108.67,108.8,6815993.0,109.0324,109.3123,108.6624,108.7924,6815993.0
2025-04-01 13:30:00,108.8,109.23,108.51,108.58,6519868.0,108.7924,109.2224,108.5024,108.5724,6519868.0
2025-04-01 14:00:00,108.58,108.65,107.41,107.72,9832381.0,108.5724,108.6424,107.4025,107.7125,9832381.0
2025-04-01 14:30:00,107.71,108.32,107.64,108.15,8473797.0,107.7025,108.3124,107.6325,108.1424,8473797.0
2025-04-01 15:00:00,108.16,108.96,108.05,108.61,9641559.0,108.1524,108.9524,108.0424,108.6024,9641559.0
2025-04-01 15:30:00,108.61,110.2,108.56,110.19,20255065.0,108.6024,110.1923,108.5524,110.1823,20255065.0
2025-04-02 09:30:00,107.29,109.59,106.79,108.84,23968636.0,107.2825,109.5823,106.7825,108.8324,23968636.0
2025-04-02 10:00:00,108.84,109.72,108.11,109.0,15768954.0,108.8324,109.7123,108.1024,108.9924,15768954.0
2025-04-02 10:30:00,108.99,109.46,108.68,109.38,9378344.0,108.9824,109.4523,108.6724,109.3723,9378344.0
2025-04-02 11:00:00,109.38,110.49,108.85,110.26,11920179.0,109.3723,110.4823,108.8424,110.2523,11920179.0
2025-04-02 11:30:00,110.25,110.43,109.61,109.93,9416523.0,110.2423,110.4223,109.6023,109.9223,9416523.0
2025-04-02 12:00:00,109.94,111.16,109.8,111.15,8148464.0,109.9323,111.1522,109.7923,111.1422,8148464.0
2025-04-02 12:30:00,111.15,111.55,110.62,111.25,12087585.0,111.1422,111.5422,110.6123,111.2422,12087585.0
2025-04-02 13:00:00,111.25,111.98,111.18,111.23,9080300.0,111.2422,111.9722,111.1722,111.2222,9080300.0
2025-04-02 13:30:00,111.23,111.25,110.1,110.34,10168877.0,111.2222,111.2422,110.0923,110.3323,10168877.0
2025-04-02 14:00:00,110.33,110.58,109.32,109.33,10100897.0,110.3223,110.5723,109.3123,109.3223,10100897.0
2025-04-02 14:30:00,109.32,110.13,108.97,108.99,8557802.0,109.3123,110.1223,108.9624,108.9824,8557802.0
2025-04-02 15:00:00,108.98,109.7,108.85,109.65,9616854.0,108.9724,109.6923,108.8424,109.6423,9616854.0
2025-04-02 15:30:00,109.65,110.76,109.39,110.32,16152786.0,109.6423,110.7522,109.3823,110.3123,16152786.0
2025-04-03 09:30:00,103.51,105.6,103.26,105.09,41407308.0,103.5028,105.5926,103.2528,105.0826,41407308.0
2025-04-03 10:00:00,105.0,105.63,104.31,105.15,21616269.0,104.9926,105.6226,104.3027,105.1426,21616269.0
2025-04-03 10:30:00,105.16,105.43,102.51,102.78,28114421.0,105.1526,105.4226,102.5028,102.7728,28114421.0
2025-04-03 11:00:00,102.78,103.58,102.01,102.97,22273089.0,102.7728,103.5727,102.0029,102.9628,22273089.0
2025-04-03 11:30:00,102.96,103.83,102.88,103.15,14243313.0,102.9528,103.8227,102.8728,103.1428,14243313.0
2025-04-03 12:00:00,103.14,104.2,103.08,103.66,13136469.0,103.1328,104.1927,103.0728,103.6527,13136469.0
2025-04-03 12:30:00,103.67,103.87,102.85,103.03,14221798.0,103.6627,103.8627,102.8428,103.0228,14221798.0
2025-04-03 13:00:00,103.04,103.55,102.72,103.02,9821162.0,103.0328,103.5428,102.7128,103.0128,9821162.0
2025-04-03 13:30:00,103.02,103.36,102.72,102.73,8576961.0,103.0128,103.3528,102.7128,102.7228,8576961.0
2025-04-03 14:00:00,102.73,102.97,102.3,102.63,10115584.0,102.7228,102.9628,102.2928,102.6228,10115584.0
2025-04-03 14:30:00,102.63,104.1,102.53,103.75,14399718.0,102.6228,104.0927,102.5228,103.7427,14399718.0
2025-04-03 15:00:00,103.74,103.98,102.61,102.67,14425361.0,103.7327,103.9727,102.6028,102.6628,14425361.0
2025-04-03 15:30:00,102.67,103.01,101.6,101.76,28485080.0,102.6628,103.0028,101.5929,101.7529,28485080.0
2025-04-04 09:30:00,98.95,100.08,96.21,97.64,57836339.0,98.9431,100.073,96.2033,97.6332,57836339.0
2025-04-04 10:00:00,97.65,97.86,94.56,94.61,36393363.0,97.6432,97.8531,94.5534,94.6034,36393363.0
2025-04-04 10:30:00,94.61,95.3,92.11,94.18,45485376.0,94.6034,95.2933,92.1036,94.1734,45485376.0
2025-04-04 11:00:00,94.18,96.57,93.63,95.1,37860252.0,94.1734,96.5632,93.6234,95.0933,37860252.0
2025-04-04 11:30:00,95.1,95.85,94.0,94.66,21161849.0,95.0933,95.8433,93.9934,94.6534,21161849.0
2025-04-04 12:00:00,94.66,95.74,93.63,93.83,18089512.0,94.6534,95.7333,93.6234,93.8234,18089512.0
2025-04-04 12:30:00,93.83,94.48,93.24,94.09,17170275.0,93.8234,94.4734,93.2335,94.0834,17170275.0
2025-04-04 13:00:00,94.08,94.58,93.39,94.11,16078311.0,94.0734,94.5734,93.3835,94.1034,16078311.0
2025-04-04 13:30:00,94.11,95.74,93.66,95.73,17223331.0,94.1034,95.7333,93.6534,95.7233,17223331.0
2025-04-04 14:00:00,95.73,96.13,93.81,94.01,19739087.0,95.7233,96.1233,93.8034,94.0034,19739087.0
2025-04-04 14:30:00,94.03,94.49,93.26,93.93,20016925.0,94.0234,94.4834,93.2535,93.9234,20016925.0
2025-04-04 15:00:00,93.93,95.56,93.69,95.17,24725016.0,93.9234,95.5533,93.6834,95.1633,24725016.0
2025-04-04 15:30:00,95.17,96.38,94.2,94.28,41350364.0,95.1633,96.3733,94.1934,94.2734,41350364.0
2025-04-07 09:30:00,87.46,94.3,86.62,93.9,83944375.0,87.4539,94.2934,86.6139,93.8934,83944375.0
2025-04-07 10:00:00,93.9,101.75,92.58,93.48,81300622.0,93.8934,101.7429,92.5735,93.4735,81300622.0
2025-04-07 10:30:00,93.49,97.73,92.02,96.94,44315396.0,93.4835,97.7232,92.0136,96.9332,44315396.0
2025-04-07 11:00:00,96.91,98.29,93.64,93.88,35555060.0,96.9032,98.2831,93.6334,93.8734,35555060.0
2025-04-07 11:30:00,93.85,97.74,93.85,95.74,24181125.0,93.8434,97.7332,93.8434,95.7333,24181125.0
2025-04-07 12:00:00,95.75,96.29,94.56,95.87,17559567.0,95.7433,96.2833,94.5534,95.8633,17559567.0
2025-04-07 12:30:00,95.86,96.79,94.81,95.16,14915622.0,95.8533,96.7832,94.8034,95.1533,14915622.0
2025-04-07 13:00:00,95.16,98.32,95.02,98.23,22549053.0,95.1533,98.3131,95.0133,98.2231,22549053.0
2025-04-07 13:30:00,98.21,99.5,97.17,99.4,23910987.0,98.2031,99.493,97.1632,99.393,23910987.0
2025-04-07 14:00:00,99.4,99.69,97.31,97.42,22657698.0,99.393,99.683,97.3032,97.4132,22657698.0
2025-04-07 14:30:00,97.43,99.03,96.84,97.18,17235239.0,97.4232,99.0231,96.8332,97.1732,17235239.0
2025-04-07 15:00:00,97.18,98.24,96.42,96.65,18144357.0,97.1732,98.2331,96.4132,96.6432,18144357.0
2025-04-07 15:30:00,96.67,98.37,96.27,97.71,28215189.0,96.6632,98.3631,96.2633,97.7032,28215189.0
2025-04-08 09:30:00,103.81,105.04,102.59,104.57,59704271.0,103.8027,105.0326,102.5828,104.5627,59704271.0
2025-04-08 10:00:00,104.56,105.85,104.13,104.73,34075164.0,104.5527,105.8426,104.1227,104.7227,34075164.0
2025-04-08 10:30:00,104.72,105.23,103.28,103.32,26717712.0,104.7127,105.2226,103.2728,103.3128,26717712.0
2025-04-08 11:00:00,103.32,104.25,102.02,102.06,26344994.0,103.3128,104.2427,102.0129,102.0529,26344994.0
2025-04-08 11:30:00,102.06,104.37,101.36,102.68,25283308.0,102.0529,104.3627,101.3529,102.6728,25283308.0
2025-04-08 12:00:00,102.68,102.72,100.94,101.59,19259220.0,102.6728,102.7128,100.9329,101.5829,19259220.0
2025-04-08 12:30:00,101.58,101.82,99.38,99.62,25021046.0,101.5729,101.8129,99.373,99.613,25021046.0
2025-04-08 13:00:00,99.62,100.38,98.7,98.77,19091529.0,99.613,100.373,98.6931,98.7631,19091529.0
2025-04-08 13:30:00,98.76,101.0,98.58,100.34,17574978.0,98.7531,100.9929,98.5731,100.333,17574978.0
2025-04-08 14:00:00,100.33,100.38,99.29,99.43,13330737.0,100.323,100.373,99.283,99.423,13330737.0
2025-04-08 14:30:00,99.43,101.0,98.3,98.45,18578120.0,99.423,100.9929,98.2931,98.4431,18578120.0
2025-04-08 15:00:00,98.45,98.66,95.27,96.32,27330061.0,98.4431,98.6531,95.2633,96.3133,27330061.0
2025-04-08 15:30:00,96.31,96.76,94.46,96.71,37049038.0,96.3033,96.7532,94.4534,96.7032,37049038.0
2025-04-09 09:30:00,98.94,100.44,97.7,99.78,42226187.0,98.9331,100.433,97.6932,99.773,42226187.0
2025-04-09 10:00:00,99.79,101.18,99.0,99.98,28042982.0,99.783,101.1729,98.9931,99.973,28042982.0
2025-04-09 10:30:00,99.97,100.93,97.84,97.85,24242676.0,99.963,100.9229,97.8332,97.8431,24242676.0
2025-04-09 11:00:00,97.88,99.87,97.72,99.17,17901482.0,97.8731,99.863,97.7132,99.1631,17901482.0
2025-04-09 11:30:00,99.17,99.59,98.0,98.56,15179123.0,99.1631,99.583,97.9931,98.5531,15179123.0
2025-04-09 12:00:00,98.57,99.72,98.12,99.44,13176693.0,98.5631,99.713,98.1131,99.433,13176693.0
2025-04-09 12:30:00,99.44,101.3,99.15,100.67,22639058.0,99.433,101.2929,99.1431,100.663,22639058.0
2025-04-09 13:00:00,100.66,109.85,100.26,106.47,48244616.0,100.653,109.8423,100.253,106.4625,48244616.0
2025-04-09 13:30:00,106.47,110.42,105.89,110.13,51480217.0,106.4625,110.4123,105.8826,110.1223,51480217.0
2025-04-09 14:00:00,110.13,112.99,109.56,112.03,44968111.0,110.1223,112.9821,109.5523,112.0222,44968111.0
2025-04-09 14:30:00,112.03,112.76,110.1,111.07,34265010.0,112.0222,112.7521,110.0923,111.0622,34265010.0
2025-04-09 15:00:00,111.08,113.3,110.37,112.79,33094920.0,111.0722,113.2921,110.3623,112.7821,33094920.0
2025-04-09 15:30:00,112.8,115.09,112.77,113.96,55543939.0,112.7921,115.0819,112.7621,113.952,55543939.0
2025-04-10 09:30:00,109.33,110.03,107.42,107.48,42515178.0,109.3223,110.0223,107.4125,107.4725,42515178.0
2025-04-10 10:00:00,107.48,109.77,107.0,109.08,28680614.0,107.4725,109.7623,106.9925,109.0724,28680614.0
2025-04-10 10:30:00,109.06,110.86,108.92,109.41,25154030.0,109.0524,110.8522,108.9124,109.4023,25154030.0
2025-04-10 11:00:00,109.41,109.96,107.89,107.9,17884749.0,109.4023,109.9523,107.8824,107.8924,17884749.0
2025-04-10 11:30:00,107.89,108.27,105.58,105.96,24819669.0,107.8824,108.2624,105.5726,105.9526,24819669.0
2025-04-10 12:00:00,105.97,106.44,103.01,104.05,29955998.0,105.9626,106.4325,103.0028,104.0427,29955998.0
2025-04-10 12:30:00,104.03,107.14,103.94,107.02,24010056.0,104.0227,107.1325,103.9327,107.0125,24010056.0
2025-04-10 13:00:00,107.0,108.37,104.68,106.47,21365215.0,106.9925,108.3624,104.6727,106.4625,21365215.0
2025-04-10 13:30:00,106.45,107.88,106.05,107.48,17575891.0,106.4425,107.8724,106.0426,107.4725,17575891.0
2025-04-10 14:00:00,107.44,108.57,106.12,108.44,20057107.0,107.4325,108.5624,106.1126,108.4324,20057107.0
2025-04-10 14:30:00,108.45,108.94,107.45,108.03,17562959.0,108.4424,108.9324,107.4425,108.0224,17562959.0
2025-04-10 15:00:00,108.03,108.75,106.4,106.44,18623286.0,108.0224,108.7424,106.3926,106.4325,18623286.0
2025-04-10 15:30:00,106.44,108.06,105.5,107.7,32582163.0,106.4325,108.0524,105.4926,107.6925,32582163.0
2025-04-11 09:30:00,108.51,110.69,107.9,110.35,33320714.0,108.5024,110.6823,107.8924,110.3423,33320714.0
2025-04-11 10:00:00,110.35,110.6,107.55,107.7,26088904.0,110.3423,110.5923,107.5425,107.6925,26088904.0
2025-04-11 10:30:00,107.71,109.84,107.49,108.46,19309030.0,107.7025,109.8323,107.4825,108.4524,19309030.0
2025-04-11 11:00:00,108.44,109.67,107.86,108.64,16975085.0,108.4324,109.6623,107.8524,108.6324,16975085.0
2025-04-11 11:30:00,108.65,109.5,108.43,109.46,13093622.0,108.6424,109.4923,108.4224,109.4523,13093622.0
2025-04-11 12:00:00,109.45,110.0,109.08,109.44,12523888.0,109.4423,109.9923,109.0724,109.4323,12523888.0
2025-04-11 12:30:00,109.45,111.06,109.45,110.44,17712821.0,109.4423,111.0522,109.4423,110.4323,17712821.0
2025-04-11 13:00:00,110.44,110.6,109.43,109.74,12473224.0,110.4323,110.5923,109.4223,109.7323,12473224.0
2025-04-11 13:30:00,109.73,111.55,109.29,110.98,16600408.0,109.7223,111.5422,109.2823,110.9722,16600408.0
2025-04-11 14:00:00,110.97,111.1,109.71,110.35,14013512.0,110.9622,111.0922,109.7023,110.3423,14013512.0
2025-04-11 14:30:00,110.36,110.52,109.57,109.73,10220518.0,110.3523,110.5123,109.5623,109.7223,10220518.0
2025-04-11 15:00:00,109.73,110.52,109.72,110.11,11028218.0,109.7223,110.5123,109.7123,110.1023,11028218.0
2025-04-11 15:30:00,110.11,111.04,109.83,110.69,25507435.0,110.1023,111.0322,109.8223,110.6823,25507435.0
2025-04-14 09:30:00,114.15,114.29,111.38,111.68,39226770.0,114.142,114.282,111.3722,111.6722,39226770.0
2025-04-14 10:00:00,111.69,113.04,111.69,112.57,19767280.0,111.6822,113.0321,111.6822,112.5621,19767280.0
2025-04-14 10:30:00,112.57,112.99,112.17,112.19,13834244.0,112.5621,112.9821,112.1621,112.1821,13834244.0
2025-04-14 11:00:00,112.19,112.6,111.3,111.33,13710095.0,112.1821,112.5921,111.2922,111.3222,13710095.0
2025-04-14 11:30:00,111.35,111.66,109.2,109.65,20357287.0,111.3422,111.6522,109.1924,109.6423,20357287.0
2025-04-14 12:00:00,109.65,110.5,109.07,110.03,13999627.0,109.6423,110.4923,109.0624,110.0223,13999627.0
2025-04-14 12:30:00,110.03,111.12,109.93,110.12,11002717.0,110.0223,111.1122,109.9223,110.1123,11002717.0
2025-04-14 13:00:00,110.14,111.19,110.04,110.44,9208940.0,110.1323,111.1822,110.0323,110.4323,9208940.0
2025-04-14 13:30:00,110.43,110.71,109.78,110.63,9154156.0,110.4223,110.7022,109.7723,110.6223,9154156.0
2025-04-14 14:00:00,110.61,111.36,110.56,111.2,9710464.0,110.6023,111.3522,110.5523,111.1922,9710464.0
2025-04-14 14:30:00,111.2,111.66,111.1,111.18,7823007.0,111.1922,111.6522,111.0922,111.1722,7823007.0
2025-04-14 15:00:00,111.18,111.88,111.11,111.35,9679140.0,111.1722,111.8722,111.1022,111.3422,9679140.0
2025-04-14 15:30:00,111.36,111.79,110.64,110.71,16532264.0,111.3522,111.7822,110.6323,110.7022,16532264.0
2025-04-15 09:30:00,110.97,112.76,110.95,111.73,28230922.0,110.9622,112.7521,110.9422,111.7222,28230922.0
2025-04-15 10:00:00,111.73,112.3,110.5,111.03,17635157.0,111.7222,112.2921,110.4923,111.0222,17635157.0
2025-04-15 10:30:00,111.04,111.85,111.0,111.6,11965819.0,111.0322,111.8422,110.9922,111.5922,11965819.0
2025-04-15 11:00:00,111.6,112.49,111.52,112.02,11161407.0,111.5922,112.4821,111.5122,112.0122,11161407.0
2025-04-15 11:30:00,112.03,112.79,111.79,112.72,11332136.0,112.0222,112.7821,111.7822,112.7121,11332136.0
2025-04-15 12:00:00,112.71,113.62,112.67,113.27,14447808.0,112.7021,113.612,112.6621,113.2621,14447808.0
2025-04-15 12:30:00,113.27,113.4,112.29,112.47,10553044.0,113.2621,113.3921,112.2821,112.4621,10553044.0
2025-04-15 13:00:00,112.46,112.81,111.73,111.84,10299242.0,112.4521,112.8021,111.7222,111.8322,10299242.0
2025-04-15 13:30:00,111.84,112.64,111.78,112.49,8530034.0,111.8322,112.6321,111.7722,112.4821,8530034.0
2025-04-15 14:00:00,112.5,112.63,111.77,112.12,8462396.0,112.4921,112.6221,111.7622,112.1122,8462396.0
2025-04-15 14:30:00,112.12,112.72,112.0,112.63,7431072.0,112.1122,112.7121,111.9922,112.6221,7431072.0
2025-04-15 15:00:00,112.62,112.71,111.99,112.21,8064604.0,112.6121,112.7021,111.9822,112.2021,8064604.0
2025-04-15 15:30:00,112.22,112.35,111.95,112.1,12302721.0,112.2121,112.3421,111.9422,112.0922,12302721.0
2025-04-16 09:30:00,104.44,106.79,104.35,105.23,45333253.0,104.4327,106.7825,104.3427,105.2226,45333253.0
2025-04-16 10:00:00,105.22,105.75,104.58,105.52,25809382.0,105.2126,105.7426,104.5727,105.5126,25809382.0
2025-04-16 10:30:00,105.53,105.59,104.07,104.36,19001924.0,105.5226,105.5826,104.0627,104.3527,19001924.0
2025-04-16 11:00:00,104.36,105.44,103.8,105.18,20448525.0,104.3527,105.4326,103.7927,105.1726,20448525.0
2025-04-16 11:30:00,105.18,105.37,104.32,104.42,12410788.0,105.1726,105.3626,104.3127,104.4127,12410788.0
2025-04-16 12:00:00,104.42,104.48,103.58,103.92,15512791.0,104.4127,104.4727,103.5727,103.9127,15512791.0
2025-04-16 12:30:00,103.92,104.16,103.56,103.65,10264700.0,103.9127,104.1527,103.5527,103.6427,10264700.0
2025-04-16 13:00:00,103.65,104.0,103.15,103.94,13177284.0,103.6427,103.9927,103.1428,103.9327,13177284.0
2025-04-16 13:30:00,103.94,103.98,101.92,102.02,22035775.0,103.9327,103.9727,101.9129,102.0129,22035775.0
2025-04-16 14:00:00,102.02,102.74,101.74,102.19,17831290.0,102.0129,102.7328,101.7329,102.1828,17831290.0
2025-04-16 14:30:00,102.19,102.26,100.45,101.05,24552724.0,102.1828,102.2528,100.443,101.0429,24552724.0
2025-04-16 15:00:00,101.05,101.52,100.67,101.01,19869463.0,101.0429,101.5129,100.663,101.0029,19869463.0
2025-04-16 15:30:00,101.01,104.55,101.01,104.5,37491178.0,101.0029,104.5427,101.0029,104.4927,37491178.0
2025-04-17 09:30:00,104.47,104.47,102.03,102.92,35802775.0,104.4627,104.4627,102.0229,102.9128,35802775.0
2025-04-17 10:00:00,102.92,103.06,100.48,100.5,26325065.0,102.9128,103.0528,100.473,100.493,26325065.0
2025-04-17 10:30:00,100.5,101.09,100.12,100.14,25376769.0,100.493,101.0829,100.113,100.133,25376769.0
2025-04-17 11:00:00,100.15,101.33,100.05,100.4,19833143.0,100.143,101.3229,100.043,100.393,19833143.0
2025-04-17 11:30:00,100.4,101.05,100.23,100.27,13332401.0,100.393,101.0429,100.223,100.263,13332401.0
2025-04-17 12:00:00,100.28,101.4,100.16,101.23,17424400.0,100.273,101.3929,100.153,101.2229,17424400.0
2025-04-17 12:30:00,101.24,101.71,100.75,101.55,12118040.0,101.2329,101.7029,100.7429,101.5429,12118040.0
2025-04-17 13:00:00,101.55,101.84,100.82,100.83,10673666.0,101.5429,101.8329,100.8129,100.8229,10673666.0
2025-04-17 13:30:00,100.84,101.72,100.79,101.48,10512968.0,100.8329,101.7129,100.7829,101.4729,10512968.0
2025-04-17 14:00:00,101.48,102.38,101.43,102.16,12601987.0,101.4729,102.3728,101.4229,102.1528,12601987.0
2025-04-17 14:30:00,102.16,102.49,101.42,101.42,11917585.0,102.1528,102.4828,101.4129,101.4129,11917585.0
2025-04-17 15:00:00,101.43,101.82,101.02,101.22,11959962.0,101.4229,101.8129,101.0129,101.2129,11959962.0
2025-04-17 15:30:00,101.21,101.7,100.84,101.38,19996158.0,101.2029,101.6929,100.8329,101.3729,19996158.0
2025-04-21 09:30:00,98.77,99.44,96.8,96.84,35419379.0,98.7631,99.433,96.7932,96.8332,35419379.0
2025-04-21 10:00:00,96.84,97.05,95.57,95.84,27395127.0,96.8332,97.0432,95.5633,95.8333,27395127.0
2025-04-21 10:30:00,95.84,96.5,95.65,96.37,16093098.0,95.8333,96.4932,95.6433,96.3633,16093098.0
2025-04-21 11:00:00,96.37,96.57,95.77,95.89,11810405.0,96.3633,96.5632,95.7633,95.8833,11810405.0
2025-04-21 11:30:00,95.89,96.04,95.74,95.84,10074444.0,95.8833,96.0333,95.7333,95.8333,10074444.0
2025-04-21 12:00:00,95.83,96.28,95.76,95.8,9005182.0,95.8233,96.2733,95.7533,95.7933,9005182.0
2025-04-21 12:30:00,95.8,96.39,95.68,95.71,9879142.0,95.7933,96.3833,95.6733,95.7033,9879142.0
2025-04-21 13:00:00,95.72,95.85,95.15,95.37,10733597.0,95.7133,95.8433,95.1433,95.3633,10733597.0
2025-04-21 13:30:00,95.36,95.59,95.05,95.17,8522166.0,95.3533,95.5833,95.0433,95.1633,8522166.0
2025-04-21 14:00:00,95.17,95.68,95.04,95.59,8554890.0,95.1633,95.6733,95.0333,95.5833,8554890.0
2025-04-21 14:30:00,95.59,95.81,95.15,95.3,8896749.0,95.5833,95.8033,95.1433,95.2933,8896749.0
2025-04-21 15:00:00,95.3,95.86,95.2,95.6,12188584.0,95.2933,95.8533,95.1933,95.5933,12188584.0
2025-04-21 15:30:00,95.6,97.2,95.6,96.75,25034855.0,95.5933,97.1932,95.5933,96.7432,25034855.0
2025-04-22 09:30:00,98.76,99.27,97.36,98.94,29703976.0,98.7531,99.2631,97.3532,98.9331,29703976.0
2025-04-22 10:00:00,98.94,99.38,98.64,99.03,15354687.0,98.9331,99.373,98.6331,99.0231,15354687.0
2025-04-22 10:30:00,99.03,99.05,98.35,98.65,11401926.0,99.0231,99.0431,98.3431,98.6431,11401926.0
2025-04-22 11:00:00,98.65,99.45,98.58,98.9,13499217.0,98.6431,99.443,98.5731,98.8931,13499217.0
2025-04-22 11:30:00,98.9,99.04,98.3,98.87,11399226.0,98.8931,99.0331,98.2931,98.8631,11399226.0
2025-04-22 12:00:00,98.89,99.82,98.87,99.65,14690055.0,98.8831,99.813,98.8631,99.643,14690055.0
2025-04-22 12:30:00,99.66,99.77,98.93,99.16,8490069.0,99.653,99.763,98.9231,99.1531,8490069.0
2025-04-22 13:00:00,99.17,99.6,97.96,98.09,14240123.0,99.1631,99.593,97.9531,98.0831,14240123.0
2025-04-22 13:30:00,98.1,98.52,97.56,97.76,10163322.0,98.0931,98.5131,97.5532,97.7532,10163322.0
2025-04-22 14:00:00,97.76,98.56,97.71,98.48,7501924.0,97.7532,98.5531,97.7032,98.4731,7501924.0
2025-04-22 14:30:00,98.49,98.86,98.41,98.69,6336812.0,98.4831,98.8531,98.4031,98.6831,6336812.0
2025-04-22 15:00:00,98.69,98.82,97.6,97.7,8815744.0,98.6831,98.8131,97.5932,97.6932,8815744.0
2025-04-22 15:30:00,97.7,99.0,97.28,98.88,21770331.0,97.6932,98.9931,97.2732,98.8731,21770331.0
2025-04-23 09:30:00,104.52,104.8,102.61,103.42,39678595.0,104.5127,104.7927,102.6028,103.4128,39678595.0
2025-04-23 10:00:00,103.41,104.19,102.58,104.19,19152024.0,103.4028,104.1827,102.5728,104.1827,19152024.0
2025-04-23 10:30:00,104.19,104.74,103.75,103.87,15256987.0,104.1827,104.7327,103.7427,103.8627,15256987.0
2025-04-23 11:00:00,103.87,104.3,102.94,103.14,13728928.0,103.8627,104.2927,102.9328,103.1328,13728928.0
2025-04-23 11:30:00,103.15,103.47,102.62,103.27,12772111.0,103.1428,103.4628,102.6128,103.2628,12772111.0
2025-04-23 12:00:00,103.27,103.41,102.65,103.35,8984640.0,103.2628,103.4028,102.6428,103.3428,8984640.0
2025-04-23 12:30:00,103.36,104.19,103.11,104.06,9824800.0,103.3528,104.1827,103.1028,104.0527,9824800.0
2025-04-23 13:00:00,104.05,104.33,103.48,103.96,7336794.0,104.0427,104.3227,103.4728,103.9527,7336794.0
2025-04-23 13:30:00,103.97,104.24,103.56,104.09,7069578.0,103.9627,104.2327,103.5527,104.0827,7069578.0
2025-04-23 14:00:00,104.08,104.16,103.64,103.72,6201742.0,104.0727,104.1527,103.6327,103.7127,6201742.0
2025-04-23 14:30:00,103.72,103.92,103.27,103.5,6667985.0,103.7127,103.9127,103.2628,103.4928,6667985.0
2025-04-23 15:00:00,103.49,103.67,102.32,102.41,10056143.0,103.4828,103.6627,102.3128,102.4028,10056143.0
2025-04-23 15:30:00,102.42,102.89,102.02,102.54,17296460.0,102.4128,102.8828,102.0129,102.5328,17296460.0
2025-04-24 09:30:00,103.49,105.15,103.11,104.95,24928028.0,103.4828,105.1426,103.1028,104.9427,24928028.0
2025-04-24 10:00:00,104.95,105.39,104.46,105.37,16176283.0,104.9427,105.3826,104.4527,105.3626,16176283.0
2025-04-24 10:30:00,105.37,105.59,104.73,104.85,13557868.0,105.3626,105.5826,104.7227,104.8427,13557868.0
2025-04-24 11:00:00,104.85,105.99,104.76,105.34,13791990.0,104.8427,105.9826,104.7527,105.3326,13791990.0
2025-04-24 11:30:00,105.34,105.74,105.13,105.3,9520941.0,105.3326,105.7326,105.1226,105.2926,9520941.0
2025-04-24 12:00:00,105.3,105.88,105.03,105.75,8560706.0,105.2926,105.8726,105.0226,105.7426,8560706.0
2025-04-24 12:30:00,105.74,106.27,105.67,106.16,10572543.0,105.7326,106.2626,105.6626,106.1526,10572543.0
2025-04-24 13:00:00,106.16,106.38,105.9,106.3,9155765.0,106.1526,106.3726,105.8926,106.2926,9155765.0
2025-04-24 13:30:00,106.3,106.46,105.86,106.26,7486631.0,106.2926,106.4525,105.8526,106.2526,7486631.0
2025-04-24 14:00:00,106.26,106.46,106.09,106.33,6929625.0,106.2526,106.4525,106.0826,106.3226,6929625.0
2025-04-24 14:30:00,106.33,106.5,106.14,106.17,6436680.0,106.3226,106.4925,106.1326,106.1626,6436680.0
2025-04-24 15:00:00,106.16,106.22,105.51,105.72,9616401.0,106.1526,106.2126,105.5026,105.7126,9616401.0
2025-04-24 15:30:00,105.73,106.54,105.67,106.38,16337062.0,105.7226,106.5325,105.6626,106.3726,16337062.0
2025-04-25 09:30:00,106.86,107.72,105.73,106.86,23526240.0,106.8525,107.7125,105.7226,106.8525,23526240.0
2025-04-25 10:00:00,106.86,108.1,106.77,107.54,18239626.0,106.8525,108.0924,106.7625,107.5325,18239626.0
2025-04-25 10:30:00,107.55,108.51,107.31,108.09,13070982.0,107.5425,108.5024,107.3025,108.0824,13070982.0
2025-04-25 11:00:00,108.1,108.98,107.89,108.66,10527085.0,108.0924,108.9724,107.8824,108.6524,10527085.0
2025-04-25 11:30:00,108.66,109.32,108.6,109.02,11133899.0,108.6524,109.3123,108.5924,109.0124,11133899.0
2025-04-25 12:00:00,109.03,109.53,108.48,109.48,10449717.0,109.0224,109.5223,108.4724,109.4723,10449717.0
2025-04-25 12:30:00,109.48,111.02,109.32,110.97,17349893.0,109.4723,111.0122,109.3123,110.9622,17349893.0
2025-04-25 13:00:00,110.97,111.92,110.54,111.87,16075971.0,110.9622,111.9122,110.5323,111.8622,16075971.0
2025-04-25 13:30:00,111.86,111.9,109.82,110.37,19277860.0,111.8522,111.8922,109.8123,110.3623,19277860.0
2025-04-25 14:00:00,110.36,111.09,110.15,110.84,10409337.0,110.3523,111.0822,110.1423,110.8322,10409337.0
2025-04-25 14:30:00,110.84,111.44,110.83,111.09,11751729.0,110.8322,111.4322,110.8222,111.0822,11751729.0
2025-04-25 15:00:00,111.09,111.19,110.6,110.73,9871237.0,111.0822,111.1822,110.5923,110.7222,9871237.0
2025-04-25 15:30:00,110.74,111.0,110.2,110.96,19770719.0,110.7322,110.9922,110.1923,110.9522,19770719.0
2025-04-28 09:30:00,109.7,110.37,108.1,108.45,30101810.0,109.6923,110.3623,108.0924,108.4424,30101810.0
2025-04-28 10:00:00,108.45,108.92,107.86,108.53,15967717.0,108.4424,108.9124,107.8524,108.5224,15967717.0
2025-04-28 10:30:00,108.53,108.68,107.73,107.79,11755761.0,108.5224,108.6724,107.7225,107.7825,11755761.0
2025-04-28 11:00:00,107.8,108.0,106.38,106.6,14935255.0,107.7925,107.9924,106.3726,106.5925,14935255.0
2025-04-28 11:30:00,106.6,107.53,106.6,107.28,10189519.0,106.5925,107.5225,106.5925,107.2725,10189519.0
2025-04-28 12:00:00,107.27,107.34,106.54,106.55,7583934.0,107.2625,107.3325,106.5325,106.5425,7583934.0
2025-04-28 12:30:00,106.56,107.26,106.52,106.7,7158012.0,106.5525,107.2525,106.5125,106.6925,7158012.0
2025-04-28 13:00:00,106.69,106.83,106.02,106.28,8880872.0,106.6825,106.8225,106.0126,106.2726,8880872.0
2025-04-28 13:30:00,106.28,107.04,106.17,106.99,6175439.0,106.2726,107.0325,106.1626,106.9825,6175439.0
2025-04-28 14:00:00,106.99,107.4,106.7,107.3,6901550.0,106.9825,107.3925,106.6925,107.2925,6901550.0
2025-04-28 14:30:00,107.3,107.6,107.08,107.47,6073638.0,107.2925,107.5925,107.0725,107.4625,6073638.0
2025-04-28 15:00:00,107.47,108.29,107.41,108.19,8553396.0,107.4625,108.2824,107.4025,108.1824,8553396.0
2025-04-28 15:30:00,108.18,108.85,108.12,108.64,15725865.0,108.1724,108.8424,108.1124,108.6324,15725865.0
2025-04-29 09:30:00,107.67,109.22,107.44,108.8,20880790.0,107.6625,109.2124,107.4325,108.7924,20880790.0
2025-04-29 10:00:00,108.8,109.71,108.29,108.53,15014775.0,108.7924,109.7023,108.2824,108.5224,15014775.0
2025-04-29 10:30:00,108.53,109.1,108.38,108.85,9345242.0,108.5224,109.0924,108.3724,108.8424,9345242.0
2025-04-29 11:00:00,108.86,109.09,108.45,108.81,7478809.0,108.8524,109.0824,108.4424,108.8024,7478809.0
2025-04-29 11:30:00,108.81,109.24,108.53,108.93,6446336.0,108.8024,109.2324,108.5224,108.9224,6446336.0
2025-04-29 12:00:00,108.93,109.27,108.71,108.88,5885497.0,108.9224,109.2624,108.7024,108.8724,5885497.0
2025-04-29 12:30:00,108.88,109.08,108.22,108.38,6395952.0,108.8724,109.0724,108.2124,108.3724,6395952.0
2025-04-29 13:00:00,108.38,108.88,108.28,108.73,4913326.0,108.3724,108.8724,108.2724,108.7224,4913326.0
2025-04-29 13:30:00,108.74,109.68,108.74,109.43,7560374.0,108.7324,109.6723,108.7324,109.4223,7560374.0
2025-04-29 14:00:00,109.43,110.2,109.31,109.98,10450392.0,109.4223,110.1923,109.3023,109.9723,10450392.0
2025-04-29 14:30:00,109.99,110.08,109.54,109.57,7033409.0,109.9823,110.0723,109.5323,109.5623,7033409.0
2025-04-29 15:00:00,109.57,109.86,108.82,109.4,12554088.0,109.5623,109.8523,108.8124,109.3923,12554088.0
2025-04-29 15:30:00,109.39,109.53,108.77,108.92,14567236.0,109.3823,109.5223,108.7624,108.9124,14567236.0
2025-04-30 09:30:00,104.48,105.54,104.08,104.65,27746814.0,104.4727,105.5326,104.0727,104.6427,27746814.0
2025-04-30 10:00:00,104.66,106.12,104.57,105.98,14547620.0,104.6527,106.1126,104.5627,105.9726,14547620.0
2025-04-30 10:30:00,105.98,106.44,105.66,106.01,11765029.0,105.9726,106.4325,105.6526,106.0026,11765029.0
2025-04-30 11:00:00,105.98,106.54,105.96,106.38,8656565.0,105.9726,106.5325,105.9526,106.3726,8656565.0
2025-04-30 11:30:00,106.37,106.9,106.26,106.62,8163637.0,106.3626,106.8925,106.2526,106.6125,8163637.0
2025-04-30 12:00:00,106.62,106.91,105.88,106.06,8695451.0,106.6125,106.9025,105.8726,106.0526,8695451.0
2025-04-30 12:30:00,106.06,106.45,105.75,106.36,6677683.0,106.0526,106.4425,105.7426,106.3526,6677683.0
2025-04-30 13:00:00,106.36,106.5,105.64,106.47,6636026.0,106.3526,106.4925,105.6326,106.4625,6636026.0
2025-04-30 13:30:00,106.47,107.27,106.38,107.05,8627405.0,106.4625,107.2625,106.3726,107.0425,8627405.0
2025-04-30 14:00:00,107.06,107.77,106.86,107.2,10082777.0,107.0525,107.7625,106.8525,107.1925,10082777.0
2025-04-30 14:30:00,107.19,107.84,107.04,107.39,7280497.0,107.1825,107.8325,107.0325,107.3825,7280497.0
2025-04-30 15:00:00,107.39,107.67,107.1,107.26,6756859.0,107.3825,107.6625,107.0925,107.2525,6756859.0
2025-04-30 15:30:00,107.25,108.9,107.04,108.78,20484083.0,107.2425,108.8924,107.0325,108.7724,20484083.0
2025-05-01 09:30:00,113.14,114.08,112.08,112.79,35916862.0,113.1321,114.072,112.0722,112.7821,35916862.0
2025-05-01 10:00:00,112.8,113.44,112.36,113.33,15005297.0,112.7921,113.4321,112.3521,113.3221,15005297.0
2025-05-01 10:30:00,113.32,113.68,113.13,113.53,11053569.0,113.3121,113.672,113.1221,113.5221,11053569.0
2025-05-01 11:00:00,113.53,114.94,113.3,114.33,21176053.0,113.5221,114.932,113.2921,114.322,21176053.0
2025-05-01 11:30:00,114.33,114.42,113.05,113.26,14427601.0,114.322,114.412,113.0421,113.2521,14427601.0
2025-05-01 12:00:00,113.26,113.9,113.16,113.65,10880835.0,113.2521,113.892,113.1521,113.642,10880835.0
2025-05-01 12:30:00,113.65,113.8,112.86,113.13,7599832.0,113.642,113.792,112.8521,113.1221,7599832.0
2025-05-01 13:00:00,113.13,113.87,113.01,113.56,6775770.0,113.1221,113.862,113.0021,113.552,6775770.0
2025-05-01 13:30:00,113.57,113.73,112.88,113.32,6662469.0,113.562,113.722,112.8721,113.3121,6662469.0
2025-05-01 14:00:00,113.32,113.92,113.23,113.68,6938646.0,113.3121,113.912,113.2221,113.672,6938646.0
2025-05-01 14:30:00,113.67,113.75,113.23,113.26,5600621.0,113.662,113.742,113.2221,113.2521,5600621.0
2025-05-01 15:00:00,113.26,113.29,112.88,113.0,7215952.0,113.2521,113.2821,112.8721,112.9921,7215952.0
2025-05-01 15:30:00,113.0,113.04,111.3,111.53,19693662.0,112.9921,113.0321,111.2922,111.5222,19693662.0
2025-05-02 09:30:00,114.17,115.4,113.61,113.93,29244712.0,114.162,115.3919,113.602,113.922,29244712.0
2025-05-02 10:00:00,113.92,114.26,113.37,113.91,14224774.0,113.912,114.252,113.3621,113.902,14224774.0
2025-05-02 10:30:00,113.9,114.45,113.49,114.44,11070504.0,113.892,114.442,113.4821,114.432,11070504.0
2025-05-02 11:00:00,114.43,114.8,114.3,114.65,9285640.0,114.422,114.792,114.292,114.642,9285640.0
2025-05-02 11:30:00,114.66,114.85,114.55,114.76,6257776.0,114.652,114.842,114.542,114.752,6257776.0
2025-05-02 12:00:00,114.76,115.25,114.65,114.75,10992858.0,114.752,115.2419,114.642,114.742,10992858.0
2025-05-02 12:30:00,114.75,114.98,114.41,114.43,6277169.0,114.742,114.972,114.402,114.422,6277169.0
2025-05-02 13:00:00,114.43,114.48,113.95,114.36,7206926.0,114.422,114.472,113.942,114.352,7206926.0
2025-05-02 13:30:00,114.37,114.76,114.19,114.46,6534792.0,114.362,114.752,114.182,114.452,6534792.0
2025-05-02 14:00:00,114.46,114.88,114.43,114.8,5607211.0,114.452,114.872,114.422,114.792,5607211.0
2025-05-02 14:30:00,114.81,115.0,114.33,114.5,7306140.0,114.802,114.9919,114.322,114.492,7306140.0
2025-05-02 15:00:00,114.5,114.55,114.22,114.47,6141037.0,114.492,114.542,114.212,114.462,6141037.0
2025-05-02 15:30:00,114.46,114.63,113.9,114.43,15703956.0,114.452,114.622,113.892,114.422,15703956.0
2025-05-05 09:30:00,112.91,114.38,112.76,113.75,17434743.0,112.9021,114.372,112.7521,113.742,17434743.0
2025-05-05 10:00:00,113.76,114.2,112.91,113.25,12303883.0,113.752,114.192,112.9021,113.2421,12303883.0
2025-05-05 10:30:00,113.25,113.72,112.66,113.56,8955264.0,113.2421,113.712,112.6521,113.552,8955264.0
2025-05-05 11:00:00,113.57,113.97,113.44,113.92,6924855.0,113.562,113.962,113.4321,113.912,6924855.0
2025-05-05 11:30:00,113.92,114.12,113.4,113.57,6917786.0,113.912,114.112,113.3921,113.562,6917786.0
2025-05-05 12:00:00,113.57,113.95,113.56,113.79,4353708.0,113.562,113.942,113.552,113.782,4353708.0
2025-05-05 12:30:00,113.79,114.06,113.61,114.02,4409023.0,113.782,114.052,113.602,114.012,4409023.0
2025-05-05 13:00:00,114.02,114.16,113.87,114.13,4445552.0,114.012,114.152,113.862,114.122,4445552.0
2025-05-05 13:30:00,114.14,114.37,114.1,114.26,4032811.0,114.132,114.362,114.092,114.252,4032811.0
2025-05-05 14:00:00,114.27,114.53,114.21,114.38,3696334.0,114.262,114.522,114.202,114.372,3696334.0
2025-05-05 14:30:00,114.37,114.67,114.13,114.18,4980978.0,114.362,114.662,114.122,114.172,4980978.0
2025-05-05 15:00:00,114.17,114.42,114.04,114.37,4801904.0,114.162,114.412,114.032,114.362,4801904.0
2025-05-05 15:30:00,114.36,114.62,113.69,113.82,9886823.0,114.352,114.612,113.682,113.812,9886823.0
2025-05-06 09:30:00,111.47,112.01,110.82,111.1,19543291.0,111.4622,112.0022,110.8122,111.0922,19543291.0
2025-05-06 10:00:00,111.11,112.97,110.92,112.66,16013365.0,111.1022,112.9621,110.9122,112.6521,16013365.0
2025-05-06 10:30:00,112.65,113.25,112.59,112.72,9916812.0,112.6421,113.2421,112.5821,112.7121,9916812.0
2025-05-06 11:00:00,112.71,113.13,112.56,113.07,6388931.0,112.7021,113.1221,112.5521,113.0621,6388931.0
2025-05-06 11:30:00,113.07,113.16,112.63,112.73,4496562.0,113.0621,113.1521,112.6221,112.7221,4496562.0
2025-05-06 12:00:00,112.72,113.79,112.6,113.02,7632606.0,112.7121,113.782,112.5921,113.0121,7632606.0
2025-05-06 12:30:00,113.01,113.4,112.62,112.63,6462235.0,113.0021,113.3921,112.6121,112.6221,6462235.0
2025-05-06 13:00:00,112.63,113.12,112.61,112.92,5153907.0,112.6221,113.1121,112.6021,112.9121,5153907.0
2025-05-06 13:30:00,112.93,113.1,112.72,112.88,4256387.0,112.9221,113.0921,112.7121,112.8721,4256387.0
2025-05-06 14:00:00,112.88,113.78,112.88,113.68,6023020.0,112.8721,113.772,112.8721,113.672,6023020.0
2025-05-06 14:30:00,113.67,114.12,113.56,114.05,7571821.0,113.662,114.112,113.552,114.042,7571821.0
2025-05-06 15:00:00,114.05,114.3,113.78,114.23,6302540.0,114.042,114.292,113.772,114.222,6302540.0
2025-05-06 15:30:00,114.23,114.74,113.38,113.45,13910777.0,114.222,114.732,113.3721,113.4421,13910777.0
2025-05-07 09:30:00,113.04,113.53,112.61,113.26,18501874.0,113.0321,113.5221,112.6021,113.2521,18501874.0
2025-05-07 10:00:00,113.27,113.65,113.03,113.48,8874060.0,113.2621,113.642,113.0221,113.4721,8874060.0
2025-05-07 10:30:00,113.48,113.67,112.95,113.18,8016573.0,113.4721,113.662,112.9421,113.1721,8016573.0
2025-05-07 11:00:00,113.18,113.5,112.93,113.3,6217697.0,113.1721,113.4921,112.9221,113.2921,6217697.0
2025-05-07 11:30:00,113.29,114.22,113.23,114.01,8419387.0,113.2821,114.212,113.2221,114.002,8419387.0
2025-05-07 12:00:00,114.0,114.01,113.5,113.68,4998687.0,113.992,114.002,113.4921,113.672,4998687.0
2025-05-07 12:30:00,113.68,114.1,113.59,113.93,4174337.0,113.672,114.092,113.582,113.922,4174337.0
2025-05-07 13:00:00,113.92,114.14,113.77,113.95,4225481.0,113.912,114.132,113.762,113.942,4225481.0
2025-05-07 13:30:00,113.95,114.0,113.15,113.34,6268395.0,113.942,113.992,113.1421,113.3321,6268395.0
2025-05-07 14:00:00,113.33,113.75,112.28,113.0,10647800.0,113.3221,113.742,112.2721,112.9921,10647800.0
2025-05-07 14:30:00,113.0,113.83,112.77,113.76,8683117.0,112.9921,113.822,112.7621,113.752,8683117.0
2025-05-07 15:00:00,113.75,113.88,113.15,113.23,7542169.0,113.742,113.872,113.1421,113.2221,7542169.0
2025-05-07 15:30:00,113.23,117.68,113.19,117.02,53430764.0,113.2221,117.6718,113.1821,117.0118,53430764.0
2025-05-08 09:30:00,118.49,118.6,116.49,117.44,28581175.0,118.4817,118.5917,116.4818,117.4318,28581175.0
2025-05-08 10:00:00,117.44,117.64,116.71,117.24,12936150.0,117.4318,117.6318,116.7018,117.2318,12936150.0
2025-05-08 10:30:00,117.23,117.27,115.85,116.15,14116484.0,117.2218,117.2618,115.8419,116.1419,14116484.0
2025-05-08 11:00:00,116.15,117.6,115.99,117.26,11575651.0,116.1419,117.5918,115.9819,117.2518,11575651.0
2025-05-08 11:30:00,117.25,118.38,117.03,117.99,15457988.0,117.2418,118.3717,117.0218,117.9817,15457988.0
2025-05-08 12:00:00,117.98,118.45,117.83,118.05,9207892.0,117.9717,118.4417,117.8218,118.0417,9207892.0
2025-05-08 12:30:00,118.05,118.25,117.73,118.18,6609466.0,118.0417,118.2417,117.7218,118.1717,6609466.0
2025-05-08 13:00:00,118.17,118.21,117.78,117.9,5115949.0,118.1617,118.2017,117.7718,117.8917,5115949.0
2025-05-08 13:30:00,117.91,118.19,117.53,117.87,6635700.0,117.9017,118.1817,117.5218,117.8617,6635700.0
2025-05-08 14:00:00,117.88,118.2,117.81,117.97,5621994.0,117.8717,118.1917,117.8018,117.9617,5621994.0
2025-05-08 14:30:00,117.98,118.38,117.95,118.02,5843084.0,117.9717,118.3717,117.9417,118.0117,5843084.0
2025-05-08 15:00:00,118.01,118.68,117.86,118.54,7884793.0,118.0017,118.6717,117.8517,118.5317,7884793.0
2025-05-08 15:30:00,118.55,118.6,117.29,117.36,13855501.0,118.5417,118.5917,117.2818,117.3518,13855501.0
2025-05-09 09:30:00,117.36,118.23,117.13,117.75,17360060.0,117.3518,118.2217,117.1218,117.7418,17360060.0
2025-05-09 10:00:00,117.74,117.88,115.81,116.13,14282191.0,117.7318,117.8717,115.8019,116.1219,14282191.0
2025-05-09 10:30:00,116.13,116.49,115.21,116.28,16323523.0,116.1219,116.4818,115.2019,116.2719,16323523.0
2025-05-09 11:00:00,116.27,116.77,116.01,116.38,8549986.0,116.2619,116.7618,116.0019,116.3719,8549986.0
2025-05-09 11:30:00,116.38,116.77,116.12,116.72,6032434.0,116.3719,116.7618,116.1119,116.7118,6032434.0
2025-05-09 12:00:00,116.72,116.76,115.98,116.29,5308185.0,116.7118,116.7518,115.9719,116.2819,5308185.0
2025-05-09 12:30:00,116.28,116.66,116.16,116.34,3823497.0,116.2719,116.6518,116.1519,116.3319,3823497.0
2025-05-09 13:00:00,116.35,116.67,116.11,116.43,4503208.0,116.3419,116.6618,116.1019,116.4218,4503208.0
2025-05-09 13:30:00,116.43,116.81,116.23,116.77,4247230.0,116.4218,116.8018,116.2219,116.7618,4247230.0
2025-05-09 14:00:00,116.76,116.92,116.51,116.58,3833329.0,116.7518,116.9118,116.5018,116.5718,3833329.0
2025-05-09 14:30:00,116.58,116.73,116.5,116.61,3018248.0,116.5718,116.7218,116.4918,116.6018,3018248.0
2025-05-09 15:00:00,116.61,116.8,116.47,116.73,4735643.0,116.6018,116.7918,116.4618,116.7218,4735643.0
2025-05-09 15:30:00,116.73,116.87,116.43,116.61,9951069.0,116.7218,116.8618,116.4218,116.6018,9951069.0
2025-05-12 09:30:00,121.97,122.82,120.68,121.38,31811951.0,121.9615,122.8114,120.6716,121.3715,31811951.0
2025-05-12 10:00:00,121.38,121.7,120.47,120.85,15397375.0,121.3715,121.6915,120.4616,120.8415,15397375.0
2025-05-12 10:30:00,120.86,120.98,120.28,120.88,11286934.0,120.8515,120.9715,120.2716,120.8715,11286934.0
2025-05-12 11:00:00,120.88,121.85,120.71,121.66,10429907.0,120.8715,121.8415,120.7015,121.6515,10429907.0
2025-05-12 11:30:00,121.66,121.88,121.44,121.73,7196564.0,121.6515,121.8715,121.4315,121.7215,7196564.0
2025-05-12 12:00:00,121.73,122.72,121.65,122.37,11707490.0,121.7215,122.7114,121.6415,122.3614,11707490.0
2025-05-12 12:30:00,122.38,122.74,122.33,122.56,6788430.0,122.3714,122.7314,122.3214,122.5514,6788430.0
2025-05-12 13:00:00,122.57,122.93,122.33,122.67,8756634.0,122.5614,122.9214,122.3214,122.6614,8756634.0
2025-05-12 13:30:00,122.67,122.88,122.47,122.82,6204709.0,122.6614,122.8714,122.4614,122.8114,6204709.0
2025-05-12 14:00:00,122.82,122.94,122.5,122.73,6385362.0,122.8114,122.9314,122.4914,122.7214,6385362.0
2025-05-12 14:30:00,122.73,122.91,122.56,122.59,7183795.0,122.7214,122.9014,122.5514,122.5814,7183795.0
2025-05-12 15:00:00,122.59,123.0,122.47,122.59,10246123.0,122.5814,122.9914,122.4614,122.5814,10246123.0
2025-05-12 15:30:00,122.58,123.0,122.07,123.0,21217706.0,122.5714,122.9914,122.0615,122.9914,21217706.0
2025-05-13 09:30:00,124.98,127.89,124.47,127.73,37415971.0,124.9713,127.881,124.4613,127.7211,37415971.0
2025-05-13 10:00:00,127.73,129.5,127.47,129.22,33678621.0,127.7211,129.4909,127.4611,129.211,33678621.0
2025-05-13 10:30:00,129.22,130.83,128.92,130.63,28144025.0,129.211,130.8208,128.911,130.6209,28144025.0
2025-05-13 11:00:00,130.63,130.64,129.55,129.84,21411484.0,130.6209,130.6309,129.5409,129.8309,21411484.0
2025-05-13 11:30:00,129.84,130.35,129.45,129.91,14420475.0,129.8309,130.3409,129.4409,129.9009,14420475.0
2025-05-13 12:00:00,129.92,130.48,129.31,130.46,13440141.0,129.9109,130.4709,129.3009,130.4509,13440141.0
2025-05-13 12:30:00,130.45,131.0,130.09,130.64,11842575.0,130.4409,130.9908,130.0809,130.6309,11842575.0
2025-05-13 13:00:00,130.63,130.97,130.45,130.84,7611698.0,130.6209,130.9608,130.4409,130.8308,7611698.0
2025-05-13 13:30:00,130.84,131.22,130.22,130.24,11203822.0,130.8308,131.2108,130.2109,130.2309,11203822.0
2025-05-13 14:00:00,130.25,130.5,129.86,130.44,11610958.0,130.2409,130.4909,129.8509,130.4309,11610958.0
2025-05-13 14:30:00,130.45,130.49,129.72,130.47,10357211.0,130.4409,130.4809,129.7109,130.4609,10357211.0
2025-05-13 15:00:00,130.47,130.68,129.9,130.22,10518653.0,130.4609,130.6709,129.8909,130.2109,10518653.0
2025-05-13 15:30:00,130.22,130.49,129.82,129.84,18402479.0,130.2109,130.4809,129.8109,129.8309,18402479.0
2025-05-14 09:30:00,133.21,134.86,131.94,132.67,44147571.0,133.2007,134.8506,131.9308,132.6607,44147571.0
2025-05-14 10:00:00,132.67,133.15,131.68,132.66,19878088.0,132.6607,133.1407,131.6708,132.6507,19878088.0
2025-05-14 10:30:00,132.64,133.78,132.37,133.52,14368231.0,132.6307,133.7706,132.3607,133.5107,14368231.0
2025-05-14 11:00:00,133.52,134.28,133.0,134.16,14430030.0,133.5107,134.2706,132.9907,134.1506,14430030.0
2025-05-14 11:30:00,134.16,134.59,133.96,134.52,11419113.0,134.1506,134.5806,133.9506,134.5106,11419113.0
2025-05-14 12:00:00,134.51,135.08,134.37,134.97,11844832.0,134.5006,135.0705,134.3606,134.9606,11844832.0
2025-05-14 12:30:00,134.98,135.44,134.66,134.72,12257063.0,134.9706,135.4305,134.6506,134.7106,12257063.0
2025-05-14 13:00:00,134.72,135.04,133.97,134.46,9566952.0,134.7106,135.0305,133.9606,134.4506,9566952.0
2025-05-14 13:30:00,134.46,135.15,134.23,135.0,7957873.0,134.4506,135.1405,134.2206,134.9905,7957873.0
2025-05-14 14:00:00,135.0,135.0,134.42,134.56,6870772.0,134.9905,134.9905,134.4106,134.5506,6870772.0
2025-05-14 14:30:00,134.56,135.32,134.55,135.09,8568513.0,134.5506,135.3105,134.5406,135.0805,8568513.0
2025-05-14 15:00:00,135.1,135.3,134.64,134.89,9484787.0,135.0905,135.2905,134.6306,134.8806,9484787.0
2025-05-14 15:30:00,134.89,135.4,134.26,135.35,19813964.0,134.8806,135.3905,134.2506,135.3405,19813964.0
2025-05-15 09:30:00,134.3,134.72,132.66,133.58,27579599.0,134.2906,134.7106,132.6507,133.5706,27579599.0
2025-05-15 10:00:00,133.57,134.2,132.75,133.27,16603164.0,133.5606,134.1906,132.7407,133.2607,16603164.0
2025-05-15 10:30:00,133.28,133.78,132.84,133.56,11875924.0,133.2707,133.7706,132.8307,133.5506,11875924.0
2025-05-15 11:00:00,133.57,134.49,133.43,134.39,11267649.0,133.5606,134.4806,133.4207,134.3806,11267649.0
2025-05-15 11:30:00,134.39,134.67,134.21,134.53,7726413.0,134.3806,134.6606,134.2006,134.5206,7726413.0
2025-05-15 12:00:00,134.53,135.25,134.52,135.22,10734764.0,134.5206,135.2405,134.5106,135.2105,10734764.0
2025-05-15 12:30:00,135.21,136.25,135.1,135.78,14561471.0,135.2005,136.2405,135.0905,135.7705,14561471.0
2025-05-15 13:00:00,135.79,136.3,135.72,136.22,9139410.0,135.7805,136.2905,135.7105,136.2105,9139410.0
2025-05-15 13:30:00,136.22,136.22,135.74,135.93,7181332.0,136.2105,136.2105,135.7305,135.9205,7181332.0
2025-05-15 14:00:00,135.94,135.96,134.76,135.36,10171156.0,135.9305,135.9505,134.7506,135.3505,10171156.0
2025-05-15 14:30:00,135.36,135.59,134.57,134.62,8258200.0,135.3505,135.5805,134.5606,134.6106,8258200.0
2025-05-15 15:00:00,134.62,135.02,133.58,133.73,11407147.0,134.6106,135.0105,133.5706,133.7206,11407147.0
2025-05-15 15:30:00,133.74,134.95,133.73,134.9,16167967.0,133.7306,134.9406,133.7206,134.8906,16167967.0
2025-05-16 09:30:00,136.22,136.35,135.03,135.56,27282133.0,136.2105,136.3405,135.0205,135.5505,27282133.0
2025-05-16 10:00:00,135.56,136.12,135.02,135.43,15129087.0,135.5505,136.1105,135.0105,135.4205,15129087.0
2025-05-16 10:30:00,135.43,135.43,133.46,134.33,19304333.0,135.4205,135.4205,133.4507,134.3206,19304333.0
2025-05-16 11:00:00,134.33,135.07,134.32,134.87,9015179.0,134.3206,135.0605,134.3106,134.8606,9015179.0
2025-05-16 11:30:00,134.86,135.33,134.6,134.67,8408820.0,134.8506,135.3205,134.5906,134.6606,8408820.0
2025-05-16 12:00:00,134.67,135.16,134.57,134.8,6101741.0,134.6606,135.1505,134.5606,134.7906,6101741.0
2025-05-16 12:30:00,134.8,134.89,134.53,134.63,5558958.0,134.7906,134.8806,134.5206,134.6206,5558958.0
2025-05-16 13:00:00,134.62,135.83,134.43,135.82,11349580.0,134.6106,135.8205,134.4206,135.8105,11349580.0
2025-05-16 13:30:00,135.82,136.25,135.47,135.55,11384808.0,135.8105,136.2405,135.4605,135.5405,11384808.0
2025-05-16 14:00:00,135.55,135.56,134.95,135.03,7485954.0,135.5405,135.5505,134.9406,135.0205,7485954.0
2025-05-16 14:30:00,135.03,135.45,135.01,135.12,5994748.0,135.0205,135.4405,135.0005,135.1105,5994748.0
2025-05-16 15:00:00,135.12,135.64,135.07,135.08,8376772.0,135.1105,135.6305,135.0605,135.0705,8376772.0
2025-05-16 15:30:00,135.08,135.42,134.87,135.32,15462006.0,135.0705,135.4105,134.8606,135.3105,15462006.0
2025-05-19 09:30:00,132.35,134.91,132.34,134.08,29118305.0,132.3407,134.9006,132.3307,134.0706,29118305.0
2025-05-19 10:00:00,134.06,135.87,133.92,135.28,18102790.0,134.0506,135.8605,133.9106,135.2705,18102790.0
2025-05-19 10:30:00,135.3,135.4,134.28,134.66,12761252.0,135.2905,135.3905,134.2706,134.6506,12761252.0
2025-05-19 11:00:00,134.66,135.28,134.3,134.92,9995528.0,134.6506,135.2705,134.2906,134.9106,9995528.0
2025-05-19 11:30:00,134.92,135.73,134.86,135.09,8568243.0,134.9106,135.7205,134.8506,135.0805,8568243.0
2025-05-19 12:00:00,135.09,135.33,132.85,135.22,6484165.0,135.0805,135.3205,132.8407,135.2105,6484165.0
2025-05-19 12:30:00,135.22,135.26,134.69,135.09,5995462.0,135.2105,135.2505,134.6806,135.0805,5995462.0
2025-05-19 13:00:00,135.08,135.7,135.01,135.28,7917157.0,135.0705,135.6905,135.0005,135.2705,7917157.0
2025-05-19 13:30:00,135.28,135.69,135.16,135.43,5917154.0,135.2705,135.6805,135.1505,135.4205,5917154.0
2025-05-19 14:00:00,135.43,135.56,134.95,135.09,5285038.0,135.4205,135.5505,134.9406,135.0805,5285038.0
2025-05-19 14:30:00,135.09,135.39,135.0,135.28,4851101.0,135.0805,135.3805,134.9905,135.2705,4851101.0
2025-05-19 15:00:00,135.29,135.47,134.99,135.12,6012646.0,135.2805,135.4605,134.9805,135.1105,6012646.0
2025-05-19 15:30:00,135.12,135.61,135.08,135.49,11786963.0,135.1105,135.6005,135.0705,135.4805,11786963.0
2025-05-20 09:30:00,134.3,134.58,132.75,133.09,23030403.0,134.2906,134.5706,132.7407,133.0807,23030403.0
2025-05-20 10:00:00,133.08,133.46,132.62,132.95,12973236.0,133.0707,133.4507,132.6107,132.9407,12973236.0
2025-05-20 10:30:00,132.94,133.92,132.75,133.65,11087090.0,132.9307,133.9106,132.7407,133.6406,11087090.0
2025-05-20 11:00:00,133.65,133.82,133.3,133.78,8047378.0,133.6406,133.8106,133.2907,133.7706,8047378.0
2025-05-20 11:30:00,133.78,134.26,133.64,134.14,7171430.0,133.7706,134.2506,133.6306,134.1306,7171430.0
2025-05-20 12:00:00,134.13,134.16,133.72,134.08,5813105.0,134.1206,134.1506,133.7106,134.0706,5813105.0
2025-05-20 12:30:00,134.09,134.43,134.04,134.16,5206999.0,134.0806,134.4206,134.0306,134.1506,5206999.0
2025-05-20 13:00:00,134.16,134.44,134.03,134.11,5332479.0,134.1506,134.4306,134.0206,134.1006,5332479.0
2025-05-20 13:30:00,134.1,134.22,133.82,134.0,5697252.0,134.0906,134.2106,133.8106,133.9906,5697252.0
2025-05-20 14:00:00,134.0,134.24,133.37,133.45,6465901.0,133.9906,134.2306,133.3607,133.4407,6465901.0
2025-05-20 14:30:00,133.45,133.92,133.4,133.64,6433637.0,133.4407,133.9106,133.3907,133.6306,6433637.0
2025-05-20 15:00:00,133.63,133.89,133.03,133.81,7733357.0,133.6206,133.8806,133.0207,133.8006,7733357.0
2025-05-20 15:30:00,133.82,134.46,133.8,134.38,12508525.0,133.8106,134.4506,133.7906,134.3706,12508525.0
2025-05-21 09:30:00,133.04,134.9,133.0,134.36,20487083.0,133.0307,134.8906,132.9907,134.3506,20487083.0
2025-05-21 10:00:00,134.35,134.66,133.74,134.09,12495531.0,134.3406,134.6506,133.7306,134.0806,12495531.0
2025-05-21 10:30:00,134.09,134.86,133.77,134.84,10104765.0,134.0806,134.8506,133.7606,134.8306,10104765.0
2025-05-21 11:00:00,134.84,135.98,134.67,135.88,14211066.0,134.8306,135.9705,134.6606,135.8705,14211066.0
2025-05-21 11:30:00,135.88,137.02,135.72,136.75,16596983.0,135.8705,137.0104,135.7105,136.7404,16596983.0
2025-05-21 12:00:00,136.75,137.4,136.7,137.09,13655580.0,136.7404,137.3904,136.6904,137.0804,13655580.0
2025-05-21 12:30:00,137.09,137.4,136.88,136.93,9208148.0,137.0804,137.3904,136.8704,136.9204,9208148.0
2025-05-21 13:00:00,136.93,137.08,133.11,133.22,20342057.0,136.9204,137.0704,133.1007,133.2107,20342057.0
2025-05-21 13:30:00,133.23,134.22,132.71,133.38,21147120.0,133.2207,134.2106,132.7007,133.3707,21147120.0
2025-05-21 14:00:00,133.38,133.53,132.28,132.84,15295917.0,133.3707,133.5207,132.2707,132.8307,15295917.0
2025-05-21 14:30:00,132.84,133.45,132.4,132.52,11208399.0,132.8307,133.4407,132.3907,132.5107,11208399.0
2025-05-21 15:00:00,132.53,132.75,130.59,131.08,18238101.0,132.5207,132.7407,130.5809,131.0708,18238101.0
2025-05-21 15:30:00,131.08,132.57,131.07,131.73,20104282.0,131.0708,132.5607,131.0608,131.7208,20104282.0
2025-05-22 09:30:00,132.22,133.63,131.55,133.47,24967638.0,132.2107,133.6206,131.5408,133.4607,24967638.0
2025-05-22 10:00:00,133.49,133.95,132.53,133.04,17313624.0,133.4807,133.9406,132.5207,133.0307,17313624.0
2025-05-22 10:30:00,133.04,133.44,132.53,133.14,11847512.0,133.0307,133.4307,132.5207,133.1307,11847512.0
2025-05-22 11:00:00,133.14,133.5,132.78,132.88,9956949.0,133.1307,133.4907,132.7707,132.8707,9956949.0
2025-05-22 11:30:00,132.88,133.43,132.58,133.43,8728330.0,132.8707,133.4207,132.5707,133.4207,8728330.0
2025-05-22 12:00:00,133.42,133.85,133.16,133.4,8960005.0,133.4107,133.8406,133.1507,133.3907,8960005.0
2025-05-22 12:30:00,133.4,133.57,133.01,133.18,6015340.0,133.3907,133.5606,133.0007,133.1707,6015340.0
2025-05-22 13:00:00,133.19,133.67,133.07,133.51,7056949.0,133.1807,133.6606,133.0607,133.5007,7056949.0
2025-05-22 13:30:00,133.52,133.72,133.26,133.46,5444144.0,133.5107,133.7106,133.2507,133.4507,5444144.0
2025-05-22 14:00:00,133.46,133.49,133.11,133.34,5725647.0,133.4507,133.4807,133.1007,133.3307,5725647.0
2025-05-22 14:30:00,133.33,134.2,133.21,133.93,8800868.0,133.3207,134.1906,133.2007,133.9206,8800868.0
2025-05-22 15:00:00,133.94,134.25,133.72,133.92,7766318.0,133.9306,134.2406,133.7106,133.9106,7766318.0
2025-05-22 15:30:00,133.92,133.97,132.66,132.79,14615737.0,133.9106,133.9606,132.6507,132.7807,14615737.0
2025-05-23 09:30:00,130.0,130.99,129.16,130.31,24388840.0,129.9909,130.9808,129.151,130.3009,24388840.0
2025-05-23 10:00:00,130.32,131.2,130.24,130.53,14851427.0,130.3109,131.1908,130.2309,130.5209,14851427.0
2025-05-23 10:30:00,130.55,131.38,130.43,131.2,11663491.0,130.5409,131.3708,130.4209,131.1908,11663491.0
2025-05-23 11:00:00,131.21,131.48,130.19,130.98,11172684.0,131.2008,131.4708,130.1809,130.9708,11172684.0
2025-05-23 11:30:00,130.96,131.29,130.68,130.69,7394157.0,130.9508,131.2808,130.6709,130.6809,7394157.0
2025-05-23 12:00:00,130.69,131.22,130.63,131.01,7868546.0,130.6809,131.2108,130.6209,131.0008,7868546.0
2025-05-23 12:30:00,131.01,131.29,130.75,131.05,5937026.0,131.0008,131.2808,130.7408,131.0408,5937026.0
2025-05-23 13:00:00,131.06,132.1,130.93,131.95,9162919.0,131.0508,132.0908,130.9208,131.9408,9162919.0
2025-05-23 13:30:00,131.95,132.03,131.42,131.9,6829490.0,131.9408,132.0208,131.4108,131.8908,6829490.0
2025-05-23 14:00:00,131.89,132.66,131.8,132.14,11551364.0,131.8808,132.6507,131.7908,132.1307,11551364.0
2025-05-23 14:30:00,132.13,132.39,131.58,131.87,6731765.0,132.1207,132.3807,131.5708,131.8608,6731765.0
2025-05-23 15:00:00,131.86,132.14,131.3,131.62,8123336.0,131.8508,132.1307,131.2908,131.6108,8123336.0
2025-05-23 15:30:00,131.63,132.0,131.14,131.31,15683350.0,131.6208,131.9908,131.1308,131.3008,15683350.0
2025-05-27 09:30:00,134.21,134.79,133.31,134.46,26561838.0,134.2006,134.7806,133.3007,134.4506,26561838.0
2025-05-27 10:00:00,134.46,135.4,134.4,135.29,18643824.0,134.4506,135.3905,134.3906,135.2805,18643824.0
2025-05-27 10:30:00,135.3,135.56,134.95,135.22,12315939.0,135.2905,135.5505,134.9406,135.2105,12315939.0
2025-05-27 11:00:00,135.21,135.4,134.94,135.22,9276764.0,135.2005,135.3905,134.9306,135.2105,9276764.0
2025-05-27 11:30:00,135.22,135.29,134.84,135.06,8490644.0,135.2105,135.2805,134.8306,135.0505,8490644.0
2025-05-27 12:00:00,135.06,135.45,135.02,135.27,7659164.0,135.0505,135.4405,135.0105,135.2605,7659164.0
2025-05-27 12:30:00,135.27,135.66,135.18,135.21,6733729.0,135.2605,135.6505,135.1705,135.2005,6733729.0
2025-05-27 13:00:00,135.2,135.62,135.2,135.6,6265692.0,135.1905,135.6105,135.1905,135.5905,6265692.0
2025-05-27 13:30:00,135.6,135.65,135.44,135.52,5775882.0,135.5905,135.6405,135.4305,135.5105,5775882.0
2025-05-27 14:00:00,135.52,135.63,135.04,135.25,6914969.0,135.5105,135.6205,135.0305,135.2405,6914969.0
2025-05-27 14:30:00,135.25,135.46,135.03,135.37,6537630.0,135.2405,135.4505,135.0205,135.3605,6537630.0
2025-05-27 15:00:00,135.38,135.38,135.01,135.14,7191530.0,135.3705,135.3705,135.0005,135.1305,7191530.0
2025-05-27 15:30:00,135.14,135.5,134.72,135.49,17198050.0,135.1305,135.4905,134.7106,135.4805,17198050.0
2025-05-28 09:30:00,136.02,136.3,135.05,135.05,26860360.0,136.0105,136.2905,135.0405,135.0405,26860360.0
2025-05-28 10:00:00,135.06,135.48,135.0,135.27,13014364.0,135.0505,135.4705,134.9905,135.2605,13014364.0
2025-05-28 10:30:00,135.26,135.44,134.8,134.99,10827238.0,135.2505,135.4305,134.7906,134.9805,10827238.0
2025-05-28 11:00:00,135.0,135.63,134.98,135.59,9120331.0,134.9905,135.6205,134.9706,135.5805,9120331.0
2025-05-28 11:30:00,135.59,135.91,135.48,135.53,9528061.0,135.5805,135.9005,135.4705,135.5205,9528061.0
2025-05-28 12:00:00,135.52,136.1,135.52,135.94,9233129.0,135.5105,136.0905,135.5105,135.9305,9233129.0
2025-05-28 12:30:00,135.94,136.12,135.52,135.77,8303983.0,135.9305,136.1105,135.5105,135.7605,8303983.0
2025-05-28 13:00:00,135.76,136.5,135.75,136.45,11548155.0,135.7505,136.4904,135.7405,136.4404,11548155.0
2025-05-28 13:30:00,136.45,136.68,136.24,136.66,9352900.0,136.4404,136.6704,136.2305,136.6504,9352900.0
2025-05-28 14:00:00,136.67,137.25,136.62,136.67,14584693.0,136.6604,137.2404,136.6104,136.6604,14584693.0
2025-05-28 14:30:00,136.66,137.04,136.31,136.9,12702762.0,136.6504,137.0304,136.3005,136.8904,12702762.0
2025-05-28 15:00:00,136.9,137.19,136.6,136.83,14012613.0,136.8904,137.1804,136.5904,136.8204,14012613.0
2025-05-28 15:30:00,136.83,136.83,134.79,134.81,29511339.0,136.8204,136.8204,134.7806,134.8006,29511339.0
2025-05-29 09:30:00,142.25,143.49,140.85,141.59,71745292.0,142.24,143.48,140.8401,141.5801,71745292.0
2025-05-29 10:00:00,141.59,141.82,139.29,140.62,35384974.0,141.5801,141.8101,139.2802,140.6102,35384974.0
2025-05-29 10:30:00,140.62,141.89,140.18,141.79,22224870.0,140.6102,141.8801,140.1702,141.7801,22224870.0
2025-05-29 11:00:00,141.79,141.94,140.75,141.66,16717076.0,141.7801,141.9301,140.7401,141.6501,16717076.0
2025-05-29 11:30:00,141.66,141.71,140.33,140.54,13034562.0,141.6501,141.7001,140.3202,140.5302,13034562.0
2025-05-29 12:00:00,140.54,140.8,140.05,140.57,13372244.0,140.5302,140.7901,140.0402,140.5602,13372244.0
2025-05-29 12:30:00,140.57,141.01,140.24,140.46,9234081.0,140.5602,141.0001,140.2302,140.4502,9234081.0
2025-05-29 13:00:00,140.45,140.61,139.68,139.87,10555149.0,140.4402,140.6002,139.6702,139.8602,10555149.0
2025-05-29 13:30:00,139.88,139.99,138.32,138.79,16062436.0,139.8702,139.9802,138.3103,138.7803,16062436.0
2025-05-29 14:00:00,138.8,139.49,137.93,138.44,15580447.0,138.7903,139.4802,137.9203,138.4303,15580447.0
2025-05-29 14:30:00,138.44,139.44,138.44,139.03,12057178.0,138.4303,139.4302,138.4303,139.0203,12057178.0
2025-05-29 15:00:00,139.03,139.37,138.66,138.9,12316690.0,139.0203,139.3602,138.6503,138.8903,12316690.0
2025-05-29 15:30:00,138.91,139.46,138.44,139.18,20378031.0,138.9003,139.4502,138.4303,139.1703,20378031.0
2025-05-30 09:30:00,138.69,139.62,135.8,136.15,34221373.0,138.6803,139.6102,135.7905,136.1405,34221373.0
2025-05-30 10:00:00,136.15,137.45,136.03,137.36,18713897.0,136.1405,137.4404,136.0205,137.3504,18713897.0
2025-05-30 10:30:00,137.34,137.45,136.38,136.47,13509128.0,137.3304,137.4404,136.3705,136.4604,13509128.0
2025-05-30 11:00:00,136.47,136.62,135.54,136.11,15064213.0,136.4604,136.6104,135.5305,136.1005,15064213.0
2025-05-30 11:30:00,136.11,136.22,134.74,135.38,17753253.0,136.1005,136.2105,134.7306,135.3705,17753253.0
2025-05-30 12:00:00,135.39,135.42,133.38,133.59,16629347.0,135.3805,135.4105,133.3707,133.5806,16629347.0
2025-05-30 12:30:00,133.59,133.91,132.92,133.74,17821573.0,133.5806,133.9006,132.9107,133.7306,17821573.0
2025-05-30 13:00:00,133.75,134.91,133.6,134.46,13184283.0,133.7406,134.9006,133.5906,134.4506,13184283.0
2025-05-30 13:30:00,134.46,134.78,133.89,133.94,9331798.0,134.4506,134.7706,133.8806,133.9306,9331798.0
2025-05-30 14:00:00,133.94,135.1,133.79,134.78,11249874.0,133.9306,135.0905,133.7806,134.7706,11249874.0
2025-05-30 14:30:00,134.78,134.91,134.21,134.53,8465102.0,134.7706,134.9006,134.2006,134.5206,8465102.0
2025-05-30 15:00:00,134.52,135.47,134.46,135.27,12313041.0,134.5106,135.4605,134.4506,135.2605,12313041.0
2025-05-30 15:30:00,135.26,135.74,134.38,134.84,24730782.0,135.2505,135.7305,134.3706,134.8306,24730782.0
2025-06-02 09:30:00,135.58,137.66,135.4,136.34,28231640.0,135.5705,137.6504,135.3905,136.3305,28231640.0
2025-06-02 10:00:00,136.32,136.76,135.86,136.66,15074540.0,136.3105,136.7504,135.8505,136.6504,15074540.0
2025-06-02 10:30:00,136.66,137.18,136.0,136.4,11508977.0,136.6504,137.1704,135.9905,136.3905,11508977.0
2025-06-02 11:00:00,136.41,136.75,136.18,136.46,8271529.0,136.4005,136.7404,136.1705,136.4504,8271529.0
2025-06-02 11:30:00,136.46,137.43,136.36,137.29,8760311.0,136.4504,137.4204,136.3505,137.2804,8760311.0
2025-06-02 12:00:00,137.28,137.64,137.14,137.41,7523207.0,137.2704,137.6304,137.1304,137.4004,7523207.0
2025-06-02 12:30:00,137.4,137.58,137.06,137.4,5826907.0,137.3904,137.5704,137.0504,137.3904,5826907.0
2025-06-02 13:00:00,137.41,137.74,137.33,137.57,6385763.0,137.4004,137.7304,137.3204,137.5604,6385763.0
2025-06-02 13:30:00,137.56,137.82,137.33,137.58,6024623.0,137.5504,137.8104,137.3204,137.5704,6024623.0
2025-06-02 14:00:00,137.58,138.12,137.12,138.03,8143541.0,137.5704,138.1103,137.1104,138.0203,8143541.0
2025-06-02 14:30:00,138.04,138.05,137.74,137.94,5613001.0,138.0303,138.0403,137.7304,137.9303,5613001.0
2025-06-02 15:00:00,137.94,137.97,137.51,137.63,6529910.0,137.9303,137.9603,137.5004,137.6204,6529910.0
2025-06-02 15:30:00,137.63,137.7,136.96,137.37,11947233.0,137.6204,137.6904,136.9504,137.3604,11947233.0
2025-06-03 09:30:00,138.81,140.45,137.95,140.33,28761459.0,138.8003,140.4402,137.9403,140.3202,28761459.0
2025-06-03 10:00:00,140.33,141.5,140.33,141.3,27714921.0,140.3202,141.4901,140.3202,141.2901,27714921.0
2025-06-03 10:30:00,141.29,141.97,140.88,141.94,16188752.0,141.2801,141.9601,140.8701,141.9301,16188752.0
2025-06-03 11:00:00,141.94,142.0,141.42,141.82,11365881.0,141.9301,141.9901,141.4101,141.8101,11365881.0
2025-06-03 11:30:00,141.81,141.94,141.08,141.47,9860257.0,141.8001,141.9301,141.0701,141.4601,9860257.0
2025-06-03 12:00:00,141.46,141.73,141.32,141.56,6864292.0,141.4501,141.7201,141.3101,141.5501,6864292.0
2025-06-03 12:30:00,141.57,141.86,141.55,141.74,5620425.0,141.5601,141.8501,141.5401,141.7301,5620425.0
2025-06-03 13:00:00,141.74,141.77,141.55,141.62,5157288.0,141.7301,141.7601,141.5401,141.6101,5157288.0
2025-06-03 13:30:00,141.62,141.62,141.08,141.11,6746017.0,141.6101,141.6101,141.0701,141.1001,6746017.0
2025-06-03 14:00:00,141.11,141.17,140.26,141.16,11579480.0,141.1001,141.1601,140.2502,141.1501,11579480.0
2025-06-03 14:30:00,141.16,141.44,140.91,141.43,7018996.0,141.1501,141.4301,140.9001,141.4201,7018996.0
2025-06-03 15:00:00,141.43,141.53,141.19,141.45,6543163.0,141.4201,141.5201,141.1801,141.4401,6543163.0
2025-06-03 15:30:00,141.45,141.48,141.04,141.27,14935115.0,141.4401,141.4701,141.0301,141.2601,14935115.0
2025-06-04 09:30:00,142.19,142.39,140.78,141.16,24138290.0,142.18,142.38,140.7701,141.1501,24138290.0
2025-06-04 10:00:00,141.1,141.16,139.54,140.99,17037110.0,141.0901,141.1501,139.5302,140.9801,17037110.0
2025-06-04 10:30:00,140.98,141.38,140.71,141.36,9619315.0,140.9701,141.3701,140.7001,141.3501,9619315.0
2025-06-04 11:00:00,141.37,141.55,141.18,141.33,7331094.0,141.3601,141.5401,141.1701,141.3201,7331094.0
2025-06-04 11:30:00,141.32,141.42,140.92,140.95,7616282.0,141.3101,141.4101,140.9101,140.9401,7616282.0
2025-06-04 12:00:00,140.96,141.05,140.48,140.51,6491991.0,140.9501,141.0401,140.4702,140.5002,6491991.0
2025-06-04 12:30:00,140.51,140.88,140.35,140.6,6339874.0,140.5002,140.8701,140.3402,140.5902,6339874.0
2025-06-04 13:00:00,140.6,140.98,140.54,140.79,4706765.0,140.5902,140.9701,140.5302,140.7801,4706765.0
2025-06-04 13:30:00,140.79,141.18,140.66,141.05,4543511.0,140.7801,141.1701,140.6502,141.0401,4543511.0
2025-06-04 14:00:00,141.04,141.63,141.04,141.62,6217869.0,141.0301,141.6201,141.0301,141.6101,6217869.0
2025-06-04 14:30:00,141.62,141.78,141.43,141.44,6084817.0,141.6101,141.7701,141.4201,141.4301,6084817.0
2025-06-04 15:00:00,141.44,141.96,141.42,141.67,6911578.0,141.4301,141.9501,141.4101,141.6601,6911578.0
2025-06-04 15:30:00,141.68,141.97,141.39,141.84,11952700.0,141.6701,141.9601,141.3801,141.8301,11952700.0
2025-06-05 09:30:00,142.15,143.2,140.74,140.97,23061246.0,142.14,143.19,140.7301,140.9601,23061246.0
2025-06-05 10:00:00,140.97,142.13,140.82,141.98,12084924.0,140.9601,142.12,140.8101,141.9701,12084924.0
2025-06-05 10:30:00,141.97,142.6,141.03,142.53,13550925.0,141.9601,142.59,141.0201,142.52,13550925.0
2025-06-05 11:00:00,142.53,143.25,142.37,143.04,12485362.0,142.52,143.24,142.36,143.03,12485362.0
2025-06-05 11:30:00,143.03,144.0,142.86,143.75,13660111.0,143.02,143.9899,142.85,143.7399,13660111.0
2025-06-05 12:00:00,143.74,143.77,142.58,143.0,10414934.0,143.7299,143.7599,142.57,142.99,10414934.0
2025-06-05 12:30:00,143.0,143.08,140.97,141.19,11688069.0,142.99,143.07,140.9601,141.1801,11688069.0
2025-06-05 13:00:00,141.18,141.88,140.78,141.58,9289569.0,141.1701,141.8701,140.7701,141.5701,9289569.0
2025-06-05 13:30:00,141.57,141.79,140.97,140.99,5849931.0,141.5601,141.7801,140.9601,140.9801,5849931.0
2025-06-05 14:00:00,140.98,141.09,139.79,140.72,11273355.0,140.9701,141.0801,139.7802,140.7101,11273355.0
2025-06-05 14:30:00,140.72,141.13,140.5,140.61,5852657.0,140.7101,141.1201,140.4902,140.6002,5852657.0
2025-06-05 15:00:00,140.62,140.7,138.83,139.59,12702219.0,140.6102,140.6901,138.8203,139.5802,12702219.0
2025-06-05 15:30:00,139.6,140.9,139.57,139.95,15485499.0,139.5902,140.8901,139.5602,139.9402,15485499.0
2025-06-06 09:30:00,142.51,143.27,141.81,142.37,23288564.0,142.5,143.26,141.8001,142.36,23288564.0
2025-06-06 10:00:00,142.37,142.59,141.51,141.65,11570222.0,142.36,142.58,141.5001,141.6401,11570222.0
2025-06-06 10:30:00,141.64,142.65,141.62,142.39,9053522.0,141.6301,142.64,141.6101,142.38,9053522.0
2025-06-06 11:00:00,142.4,142.83,141.56,141.79,9043937.0,142.39,142.82,141.5501,141.7801,9043937.0
2025-06-06 11:30:00,141.79,142.24,141.58,142.11,6221426.0,141.7801,142.23,141.5701,142.1001,6221426.0
2025-06-06 12:00:00,142.12,142.88,142.05,142.26,7558578.0,142.1101,142.87,142.0401,142.25,7558578.0
2025-06-06 12:30:00,142.27,142.41,141.54,141.88,5537583.0,142.26,142.4,141.5301,141.8701,5537583.0
2025-06-06 13:00:00,141.89,142.26,141.75,142.12,4715420.0,141.8801,142.25,141.7401,142.1101,4715420.0
2025-06-06 13:30:00,142.12,142.49,142.03,142.44,3996921.0,142.1101,142.48,142.0201,142.43,3996921.0
2025-06-06 14:00:00,142.45,142.73,142.33,142.37,5876361.0,142.44,142.72,142.32,142.36,5876361.0
2025-06-06 14:30:00,142.36,142.86,142.21,142.25,5743199.0,142.35,142.85,142.2,142.24,5743199.0
2025-06-06 15:00:00,142.24,142.34,141.96,142.08,5296680.0,142.23,142.33,141.9501,142.0701,5296680.0
2025-06-06 15:30:00,142.07,142.11,141.64,141.69,12331748.0,142.0601,142.1001,141.6301,141.6801,12331748.0
2025-06-09 09:30:00,143.21,144.7,142.9,143.62,23668379.0,143.2,144.6899,142.89,143.6099,23668379.0
2025-06-09 10:00:00,143.63,144.39,143.4,144.38,10754843.0,143.6199,144.3799,143.39,144.3699,10754843.0
2025-06-09 10:30:00,144.38,145.0,144.04,144.24,15862954.0,144.3699,144.9898,144.0299,144.2299,15862954.0
2025-06-09 11:00:00,144.24,144.61,143.08,143.18,11326481.0,144.2299,144.5999,143.07,143.17,11326481.0
2025-06-09 11:30:00,143.19,143.51,142.39,142.84,15242357.0,143.18,143.5,142.38,142.83,15242357.0
2025-06-09 12:00:00,142.84,143.05,141.95,142.22,11043527.0,142.83,143.04,141.9401,142.21,11043527.0
2025-06-09 12:30:00,142.23,142.85,142.16,142.69,6468874.0,142.22,142.84,142.15,142.68,6468874.0
2025-06-09 13:00:00,142.69,143.05,142.56,142.78,5628086.0,142.68,143.04,142.55,142.77,5628086.0
2025-06-09 13:30:00,142.78,142.79,141.97,142.31,5332101.0,142.77,142.78,141.9601,142.3,5332101.0
2025-06-09 14:00:00,142.31,142.9,142.16,142.84,5214794.0,142.3,142.89,142.15,142.83,5214794.0
2025-06-09 14:30:00,142.83,143.03,142.53,142.81,5337056.0,142.82,143.02,142.52,142.8,5337056.0
2025-06-09 15:00:00,142.81,142.97,142.63,142.77,5048204.0,142.8,142.96,142.62,142.76,5048204.0
2025-06-09 15:30:00,142.77,142.85,142.19,142.55,12241700.0,142.76,142.84,142.18,142.54,12241700.0
2025-06-10 09:30:00,142.69,143.07,141.81,142.41,16939096.0,142.68,143.06,141.8001,142.4,16939096.0
2025-06-10 10:00:00,142.41,143.13,142.16,142.8,10365708.0,142.4,143.12,142.15,142.79,10365708.0
2025-06-10 10:30:00,142.8,143.06,142.31,142.43,7755628.0,142.79,143.05,142.3,142.42,7755628.0
2025-06-10 11:00:00,142.42,143.14,142.33,142.69,6796148.0,142.41,143.13,142.32,142.68,6796148.0
2025-06-10 11:30:00,142.68,142.83,141.52,142.75,8615513.0,142.67,142.82,141.5101,142.74,8615513.0
2025-06-10 12:00:00,142.74,143.15,142.71,143.12,5492716.0,142.73,143.14,142.7,143.11,5492716.0
2025-06-10 12:30:00,143.12,143.29,142.92,143.21,4751898.0,143.11,143.28,142.91,143.2,4751898.0
2025-06-10 13:00:00,143.21,143.22,142.65,142.66,4678887.0,143.2,143.21,142.64,142.65,4678887.0
2025-06-10 13:30:00,142.65,142.79,142.47,142.56,3620288.0,142.64,142.78,142.46,142.55,3620288.0
2025-06-10 14:00:00,142.56,143.13,142.1,143.12,6072962.0,142.55,143.12,142.0901,143.11,6072962.0
2025-06-10 14:30:00,143.12,144.05,142.89,143.91,7742483.0,143.11,144.0399,142.88,143.8999,7742483.0
2025-06-10 15:00:00,143.91,144.29,143.76,143.99,9620767.0,143.8999,144.2799,143.7499,143.9799,9620767.0
2025-06-10 15:30:00,143.99,144.0,143.23,143.96,12005332.0,143.9799,143.9899,143.22,143.9499,12005332.0
2025-06-11 09:30:00,144.63,144.99,143.02,143.75,22764778.0,144.63,144.99,143.02,143.75,22764778.0
2025-06-11 10:00:00,143.75,144.56,143.53,144.48,12302478.0,143.75,144.56,143.53,144.48,12302478.0
2025-06-11 10:30:00,144.49,144.69,144.05,144.32,9230186.0,144.49,144.69,144.05,144.32,9230186.0
2025-06-11 11:00:00,144.32,144.49,143.27,144.17,10587534.0,144.32,144.49,143.27,144.17,10587534.0
2025-06-11 11:30:00,144.18,144.23,143.64,143.78,6213503.0,144.18,144.23,143.64,143.78,6213503.0
2025-06-11 12:00:00,143.78,143.93,142.77,143.38,8573682.0,143.78,143.93,142.77,143.38,8573682.0
2025-06-11 12:30:00,143.38,143.5,143.02,143.4,4890746.0,143.38,143.5,143.02,143.4,4890746.0
2025-06-11 13:00:00,143.41,143.85,143.33,143.71,4487681.0,143.41,143.85,143.33,143.71,4487681.0
2025-06-11 13:30:00,143.72,143.8,142.97,143.05,4520033.0,143.72,143.8,142.97,143.05,4520033.0
2025-06-11 14:00:00,143.04,143.19,142.02,142.47,8919148.0,143.04,143.19,142.02,142.47,8919148.0
2025-06-11 14:30:00,142.48,142.96,142.08,142.31,6219701.0,142.48,142.96,142.08,142.31,6219701.0
2025-06-11 15:00:00,142.31,142.63,141.87,142.4,7581900.0,142.31,142.63,141.87,142.4,7581900.0
2025-06-11 15:30:00,142.4,143.0,142.29,142.84,10868395.0,142.4,143.0,142.29,142.84,10868395.0
2025-06-12 09:30:00,141.99,143.94,141.85,143.26,19969329.0,141.99,143.94,141.85,143.26,19969329.0
2025-06-12 10:00:00,143.26,144.18,143.17,144.06,11949088.0,143.26,144.18,143.17,144.06,11949088.0
2025-06-12 10:30:00,144.07,145.0,143.99,144.71,16454448.0,144.07,145.0,143.99,144.71,16454448.0
2025-06-12 11:00:00,144.72,145.0,144.11,144.46,12882080.0,144.72,145.0,144.11,144.46,12882080.0
2025-06-12 11:30:00,144.44,144.72,144.14,144.26,6118767.0,144.44,144.72,144.14,144.26,6118767.0
2025-06-12 12:00:00,144.25,144.57,143.97,144.46,6250417.0,144.25,144.57,143.97,144.46,6250417.0
2025-06-12 12:30:00,144.46,144.6,144.0,144.19,5190621.0,144.46,144.6,144.0,144.19,5190621.0
2025-06-12 13:00:00,144.2,144.53,144.03,144.33,4239709.0,144.2,144.53,144.03,144.33,4239709.0
2025-06-12 13:30:00,144.33,144.67,144.32,144.49,4435438.0,144.33,144.67,144.32,144.49,4435438.0
2025-06-12 14:00:00,144.49,144.84,144.33,144.47,5978208.0,144.49,144.84,144.33,144.47,5978208.0
2025-06-12 14:30:00,144.48,144.67,144.25,144.63,5055885.0,144.48,144.67,144.25,144.63,5055885.0
2025-06-12 15:00:00,144.62,144.9,144.56,144.75,6598251.0,144.62,144.9,144.56,144.75,6598251.0
2025-06-12 15:30:00,144.75,145.0,144.5,145.0,12822398.0,144.75,145.0,144.5,145.0,12822398.0
2025-06-13 09:30:00,142.48,143.58,142.4,142.92,21066916.0,142.48,143.58,142.4,142.92,21066916.0
2025-06-13 10:00:00,142.93,143.37,141.07,141.2,15694755.0,142.93,143.37,141.07,141.2,15694755.0
2025-06-13 10:30:00,141.2,142.49,141.08,142.31,12099220.0,141.2,142.49,141.08,142.31,12099220.0
2025-06-13 11:00:00,142.31,142.94,142.17,142.92,7317228.0,142.31,142.94,142.17,142.92,7317228.0
2025-06-13 11:30:00,142.92,143.32,142.88,143.06,6666637.0,142.92,143.32,142.88,143.06,6666637.0
2025-06-13 12:00:00,143.06,143.37,142.87,143.08,5137510.0,143.06,143.37,142.87,143.08,5137510.0
2025-06-13 12:30:00,143.08,143.36,142.99,143.25,5019547.0,143.08,143.36,142.99,143.25,5019547.0
2025-06-13 13:00:00,143.25,143.34,142.48,142.66,6476061.0,143.25,143.34,142.48,142.66,6476061.0
2025-06-13 13:30:00,142.66,142.83,142.38,142.73,4622483.0,142.66,142.83,142.38,142.73,4622483.0
2025-06-13 14:00:00,142.74,142.85,141.56,141.6,7591687.0,142.74,142.85,141.56,141.6,7591687.0
2025-06-13 14:30:00,141.59,141.78,140.85,141.78,10834931.0,141.59,141.78,140.85,141.78,10834931.0
2025-06-13 15:00:00,141.78,142.08,141.44,141.5,7783824.0,141.78,142.08,141.44,141.5,7783824.0
2025-06-13 15:30:00,141.5,142.0,141.45,141.96,14041370.0,141.5,142.0,141.45,141.96,14041370.0
2025-06-16 09:30:00,143.38,144.77,143.25,144.74,22053351.0,143.38,144.77,143.25,144.74,22053351.0
2025-06-16 10:00:00,144.74,144.89,144.19,144.48,12549253.0,144.74,144.89,144.19,144.48,12549253.0
2025-06-16 10:30:00,144.47,144.75,144.02,144.75,10371318.0,144.47,144.75,144.02,144.75,10371318.0
2025-06-16 11:00:00,144.75,146.18,144.71,145.47,21697244.0,144.75,146.18,144.71,145.47,21697244.0
2025-06-16 11:30:00,145.46,145.94,145.4,145.5,6859934.0,145.46,145.94,145.4,145.5,6859934.0
2025-06-16 12:00:00,145.5,146.06,145.48,145.96,7447114.0,145.5,146.06,145.48,145.96,7447114.0
2025-06-16 12:30:00,145.96,146.04,145.53,145.67,7276284.0,145.96,146.04,145.53,145.67,7276284.0
2025-06-16 13:00:00,145.67,145.8,145.36,145.63,5803504.0,145.67,145.8,145.36,145.63,5803504.0
2025-06-16 13:30:00,145.63,145.7,145.03,145.2,5823891.0,145.63,145.7,145.03,145.2,5823891.0
2025-06-16 14:00:00,145.2,145.35,145.04,145.23,4386038.0,145.2,145.35,145.04,145.23,4386038.0
2025-06-16 14:30:00,145.22,145.26,144.85,145.0,5231025.0,145.22,145.26,144.85,145.0,5231025.0
2025-06-16 15:00:00,145.0,145.25,144.71,144.97,7374474.0,145.0,145.25,144.71,144.97,7374474.0
2025-06-16 15:30:00,144.98,145.0,144.27,144.68,13491900.0,144.98,145.0,144.27,144.68,13491900.0
2025-06-17 09:30:00,144.54,145.22,144.02,144.75,16194345.0,144.54,145.22,144.02,144.75,16194345.0
2025-06-17 10:00:00,144.75,145.03,144.25,144.4,8670749.0,144.75,145.03,144.25,144.4,8670749.0
2025-06-17 10:30:00,144.39,144.69,144.24,144.39,6668405.0,144.39,144.69,144.24,144.39,6668405.0
2025-06-17 11:00:00,144.38,144.96,144.36,144.51,6525252.0,144.38,144.96,144.36,144.51,6525252.0
2025-06-17 11:30:00,144.51,144.78,144.22,144.74,6531192.0,144.51,144.78,144.22,144.74,6531192.0
2025-06-17 12:00:00,144.74,145.17,144.71,145.02,6359655.0,144.74,145.17,144.71,145.02,6359655.0
2025-06-17 12:30:00,145.02,145.06,144.4,144.5,5438945.0,145.02,145.06,144.4,144.5,5438945.0
2025-06-17 13:00:00,144.5,145.13,144.24,144.83,6634865.0,144.5,145.13,144.24,144.83,6634865.0
2025-06-17 13:30:00,144.82,145.07,144.18,144.34,6787537.0,144.82,145.07,144.18,144.34,6787537.0
2025-06-17 14:00:00,144.33,144.67,143.96,144.19,6597547.0,144.33,144.67,143.96,144.19,6597547.0
2025-06-17 14:30:00,144.19,144.5,143.78,144.38,5071224.0,144.19,144.5,143.78,144.38,5071224.0
2025-06-17 15:00:00,144.39,144.45,144.0,144.28,4424721.0,144.39,144.45,144.0,144.28,4424721.0
2025-06-17 15:30:00,144.28,144.71,144.01,144.04,10367327.0,144.28,144.71,144.01,144.04,10367327.0
2025-06-18 09:30:00,144.02,144.64,143.12,144.51,15251478.0,144.02,144.64,143.12,144.51,15251478.0
2025-06-18 10:00:00,144.52,145.33,144.33,145.22,11082437.0,144.52,145.33,144.33,145.22,11082437.0
2025-06-18 10:30:00,145.22,145.62,144.89,145.09,10037910.0,145.22,145.62,144.89,145.09,10037910.0
2025-06-18 11:00:00,145.09,145.23,144.73,144.97,5955552.0,145.09,145.23,144.73,144.97,5955552.0
2025-06-18 11:30:00,144.98,145.48,144.92,145.15,6354292.0,144.98,145.48,144.92,145.15,6354292.0
2025-06-18 12:00:00,145.15,145.6,144.89,145.28,6086748.0,145.15,145.6,144.89,145.28,6086748.0
2025-06-18 12:30:00,145.27,145.56,145.18,145.43,3889202.0,145.27,145.56,145.18,145.43,3889202.0
2025-06-18 13:00:00,145.44,145.6,145.09,145.14,4224695.0,145.44,145.6,145.09,145.14,4224695.0
2025-06-18 13:30:00,145.14,145.26,144.74,145.17,5688082.0,145.14,145.26,144.74,145.17,5688082.0
2025-06-18 14:00:00,145.19,145.5,144.71,145.05,6920774.0,145.19,145.5,144.71,145.05,6920774.0
2025-06-18 14:30:00,145.06,145.3,144.05,144.28,8807924.0,145.06,145.3,144.05,144.28,8807924.0
2025-06-18 15:00:00,144.29,144.86,143.9,144.18,9281089.0,144.29,144.86,143.9,144.18,9281089.0
2025-06-18 15:30:00,144.17,145.65,144.08,145.47,19732681.0,144.17,145.65,144.08,145.47,19732681.0
2025-06-20 09:30:00,145.45,146.2,144.99,145.68,35346177.0,145.45,146.2,144.99,145.68,35346177.0
2025-06-20 10:00:00,145.67,145.75,144.1,144.63,14993440.0,145.67,145.75,144.1,144.63,14993440.0
2025-06-20 10:30:00,144.63,145.03,142.71,143.15,15601383.0,144.63,145.03,142.71,143.15,15601383.0
2025-06-20 11:00:00,143.14,144.08,142.65,143.91,10333303.0,143.14,144.08,142.65,143.91,10333303.0
2025-06-20 11:30:00,143.92,144.47,143.68,143.82,7763210.0,143.92,144.47,143.68,143.82,7763210.0
2025-06-20 12:00:00,143.81,144.31,143.79,143.96,6091868.0,143.81,144.31,143.79,143.96,6091868.0
2025-06-20 12:30:00,143.96,144.34,143.94,144.15,5044369.0,143.96,144.34,143.94,144.15,5044369.0
2025-06-20 13:00:00,144.15,144.33,143.45,143.49,5695975.0,144.15,144.33,143.45,143.49,5695975.0
2025-06-20 13:30:00,143.49,143.9,143.22,143.86,5333040.0,143.49,143.9,143.22,143.86,5333040.0
2025-06-20 14:00:00,143.87,144.28,143.74,144.16,4597932.0,143.87,144.28,143.74,144.16,4597932.0
2025-06-20 14:30:00,144.16,144.32,143.6,143.67,5099927.0,144.16,144.32,143.6,143.67,5099927.0
2025-06-20 15:00:00,143.68,143.9,143.57,143.79,5541271.0,143.68,143.9,143.57,143.79,5541271.0
2025-06-20 15:30:00,143.79,144.0,143.07,143.78,13900797.0,143.79,144.0,143.07,143.78,13900797.0